{"symbol":"FNDX","url":"https://intraalpha.com/companies/FNDX","capturedAt":"2026-10-22T20:05:32.709Z","state":"ready","quote":{"symbol":"FNDX","last_price":32.805,"prev_close":32.71,"regular_close":32.81,"change":0.095,"change_pct":0.2904,"regular_change":0.1,"regular_change_pct":0.3057,"extended_change":-0.005,"extended_change_pct":-0.0152,"bid":32.57,"ask":32.9,"bid_size":16800,"ask_size":100,"volume":4552328,"vwap":32.675067,"open":32.62,"high":32.81,"low":32.5395,"close":32.81,"trade_count":8612,"last_trade_at":"2026-10-22T20:00:00.627538675Z","last_quote_at":"2026-10-22T20:01:19.674159435Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:05:28.767785071-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":27100000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.26,"dividend_yield":0.015,"inception_date":"2013-08-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:05:32.120451+00:00"},"optionObservedAt":"2026-10-22T19:51:11.903Z","bars":[{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-15T11:45:00Z","v":100,"vw":32.34},{"c":32.4489,"h":32.4489,"l":32.4489,"n":1,"o":32.4489,"t":"2026-10-15T11:55:00Z","v":100,"vw":32.4489},{"c":32.4673,"h":32.4673,"l":32.4673,"n":1,"o":32.4673,"t":"2026-10-15T12:05:00Z","v":170,"vw":32.4673},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-15T12:10:00Z","v":250,"vw":32.47},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-15T13:05:00Z","v":123,"vw":32.43},{"c":32.47,"h":32.5,"l":32.47,"n":227,"o":32.49,"t":"2026-10-15T13:30:00Z","v":111414,"vw":32.47671},{"c":32.47,"h":32.5,"l":32.46,"n":100,"o":32.47,"t":"2026-10-15T13:35:00Z","v":32834,"vw":32.475975},{"c":32.4599,"h":32.53,"l":32.455,"n":105,"o":32.48,"t":"2026-10-15T13:40:00Z","v":40413,"vw":32.500088},{"c":32.47,"h":32.47,"l":32.445,"n":108,"o":32.455,"t":"2026-10-15T13:45:00Z","v":46915,"vw":32.457533},{"c":32.441,"h":32.479,"l":32.44,"n":48,"o":32.47,"t":"2026-10-15T13:50:00Z","v":15259,"vw":32.464146},{"c":32.48,"h":32.48,"l":32.445,"n":101,"o":32.445,"t":"2026-10-15T13:55:00Z","v":39916,"vw":32.464808},{"c":32.4999,"h":32.52,"l":32.47,"n":83,"o":32.47,"t":"2026-10-15T14:00:00Z","v":24893,"vw":32.481971},{"c":32.51,"h":32.515,"l":32.5,"n":112,"o":32.5,"t":"2026-10-15T14:05:00Z","v":24763,"vw":32.509525},{"c":32.52,"h":32.53,"l":32.5147,"n":40,"o":32.5199,"t":"2026-10-15T14:10:00Z","v":42883,"vw":32.527698},{"c":32.525,"h":32.54,"l":32.52,"n":62,"o":32.5244,"t":"2026-10-15T14:15:00Z","v":19127,"vw":32.529034},{"c":32.52,"h":32.525,"l":32.515,"n":39,"o":32.525,"t":"2026-10-15T14:20:00Z","v":11979,"vw":32.51804},{"c":32.515,"h":32.525,"l":32.5101,"n":42,"o":32.5199,"t":"2026-10-15T14:25:00Z","v":13487,"vw":32.51792},{"c":32.54,"h":32.555,"l":32.515,"n":151,"o":32.515,"t":"2026-10-15T14:30:00Z","v":57369,"vw":32.536275},{"c":32.53,"h":32.5401,"l":32.53,"n":129,"o":32.535,"t":"2026-10-15T14:35:00Z","v":21969,"vw":32.537474},{"c":32.55,"h":32.55,"l":32.5295,"n":91,"o":32.53,"t":"2026-10-15T14:40:00Z","v":64681,"vw":32.545857},{"c":32.55,"h":32.55,"l":32.52,"n":89,"o":32.5401,"t":"2026-10-15T14:45:00Z","v":112558,"vw":32.541761},{"c":32.56,"h":32.56,"l":32.5395,"n":90,"o":32.545,"t":"2026-10-15T14:50:00Z","v":37059,"vw":32.542141},{"c":32.56,"h":32.565,"l":32.54,"n":77,"o":32.56,"t":"2026-10-15T14:55:00Z","v":38065,"vw":32.554984},{"c":32.58,"h":32.58,"l":32.56,"n":49,"o":32.56,"t":"2026-10-15T15:00:00Z","v":22307,"vw":32.572975},{"c":32.58,"h":32.586574,"l":32.57,"n":64,"o":32.58,"t":"2026-10-15T15:05:00Z","v":36200,"vw":32.579567},{"c":32.5801,"h":32.6,"l":32.5785,"n":154,"o":32.58,"t":"2026-10-15T15:10:00Z","v":50666,"vw":32.589144},{"c":32.595,"h":32.6,"l":32.58,"n":115,"o":32.5801,"t":"2026-10-15T15:15:00Z","v":41774,"vw":32.591241},{"c":32.5845,"h":32.595,"l":32.58,"n":58,"o":32.595,"t":"2026-10-15T15:20:00Z","v":12473,"vw":32.587216},{"c":32.59,"h":32.59,"l":32.575493,"n":79,"o":32.5801,"t":"2026-10-15T15:25:00Z","v":30949,"vw":32.584166},{"c":32.575,"h":32.5918,"l":32.57,"n":110,"o":32.59,"t":"2026-10-15T15:30:00Z","v":48308,"vw":32.576739},{"c":32.575,"h":32.581,"l":32.565,"n":133,"o":32.575,"t":"2026-10-15T15:35:00Z","v":66380,"vw":32.575898},{"c":32.585,"h":32.59,"l":32.574,"n":71,"o":32.5799,"t":"2026-10-15T15:40:00Z","v":55490,"vw":32.580874},{"c":32.58,"h":32.59,"l":32.58,"n":63,"o":32.58,"t":"2026-10-15T15:45:00Z","v":48261,"vw":32.582265},{"c":32.5599,"h":32.5876,"l":32.5599,"n":92,"o":32.5876,"t":"2026-10-15T15:50:00Z","v":40640,"vw":32.567027},{"c":32.561,"h":32.5684,"l":32.55,"n":132,"o":32.555,"t":"2026-10-15T15:55:00Z","v":65368,"vw":32.559949},{"c":32.54,"h":32.5658,"l":32.54,"n":80,"o":32.5658,"t":"2026-10-15T16:00:00Z","v":47642,"vw":32.552087},{"c":32.545,"h":32.5599,"l":32.534,"n":194,"o":32.545499,"t":"2026-10-15T16:05:00Z","v":112120,"vw":32.542687},{"c":32.5399,"h":32.55,"l":32.5301,"n":105,"o":32.55,"t":"2026-10-15T16:10:00Z","v":71070,"vw":32.541033},{"c":32.5399,"h":32.545,"l":32.535,"n":129,"o":32.5399,"t":"2026-10-15T16:15:00Z","v":94656,"vw":32.5403},{"c":32.535,"h":32.54,"l":32.525,"n":66,"o":32.5361,"t":"2026-10-15T16:20:00Z","v":30643,"vw":32.530877},{"c":32.55,"h":32.555,"l":32.5301,"n":49,"o":32.535,"t":"2026-10-15T16:25:00Z","v":21138,"vw":32.540614},{"c":32.5599,"h":32.56,"l":32.5401,"n":75,"o":32.5501,"t":"2026-10-15T16:30:00Z","v":41169,"vw":32.552461},{"c":32.5651,"h":32.575,"l":32.55,"n":134,"o":32.55,"t":"2026-10-15T16:35:00Z","v":161412,"vw":32.568457},{"c":32.5699,"h":32.57,"l":32.5502,"n":87,"o":32.565,"t":"2026-10-15T16:40:00Z","v":81512,"vw":32.560621},{"c":32.55,"h":32.5601,"l":32.55,"n":37,"o":32.56,"t":"2026-10-15T16:45:00Z","v":24785,"vw":32.558011},{"c":32.5201,"h":32.55,"l":32.5201,"n":92,"o":32.55,"t":"2026-10-15T16:50:00Z","v":43499,"vw":32.531659},{"c":32.545,"h":32.545,"l":32.525,"n":83,"o":32.53,"t":"2026-10-15T16:55:00Z","v":32035,"vw":32.532299},{"c":32.55,"h":32.55,"l":32.5401,"n":22,"o":32.545,"t":"2026-10-15T17:00:00Z","v":5263,"vw":32.544917},{"c":32.555,"h":32.555,"l":32.5417,"n":68,"o":32.55,"t":"2026-10-15T17:05:00Z","v":60714,"vw":32.549728},{"c":32.555,"h":32.56,"l":32.55,"n":54,"o":32.5525,"t":"2026-10-15T17:10:00Z","v":42084,"vw":32.551856},{"c":32.5651,"h":32.5661,"l":32.555,"n":62,"o":32.555,"t":"2026-10-15T17:15:00Z","v":40824,"vw":32.560119},{"c":32.5699,"h":32.57,"l":32.5612,"n":29,"o":32.565478,"t":"2026-10-15T17:20:00Z","v":39317,"vw":32.561771},{"c":32.565,"h":32.57,"l":32.5601,"n":37,"o":32.57,"t":"2026-10-15T17:25:00Z","v":16242,"vw":32.565841},{"c":32.5699,"h":32.57,"l":32.56,"n":85,"o":32.56,"t":"2026-10-15T17:30:00Z","v":141392,"vw":32.562001},{"c":32.5699,"h":32.575,"l":32.5642,"n":227,"o":32.57,"t":"2026-10-15T17:35:00Z","v":147985,"vw":32.570028},{"c":32.5839,"h":32.595,"l":32.57,"n":97,"o":32.57,"t":"2026-10-15T17:40:00Z","v":56089,"vw":32.588619},{"c":32.585,"h":32.59,"l":32.58,"n":58,"o":32.585,"t":"2026-10-15T17:45:00Z","v":46049,"vw":32.587916},{"c":32.595,"h":32.595,"l":32.585,"n":145,"o":32.5899,"t":"2026-10-15T17:50:00Z","v":443081,"vw":32.585703},{"c":32.5999,"h":32.6,"l":32.595,"n":58,"o":32.595,"t":"2026-10-15T17:55:00Z","v":24251,"vw":32.599444},{"c":32.5701,"h":32.6,"l":32.5701,"n":163,"o":32.595,"t":"2026-10-15T18:00:00Z","v":93736,"vw":32.582343},{"c":32.575,"h":32.585,"l":32.574,"n":95,"o":32.575,"t":"2026-10-15T18:05:00Z","v":68252,"vw":32.57914},{"c":32.56,"h":32.5701,"l":32.5524,"n":52,"o":32.57,"t":"2026-10-15T18:10:00Z","v":24080,"vw":32.566207},{"c":32.5601,"h":32.5699,"l":32.5501,"n":147,"o":32.5542,"t":"2026-10-15T18:15:00Z","v":105647,"vw":32.560535},{"c":32.545,"h":32.5651,"l":32.54,"n":64,"o":32.561,"t":"2026-10-15T18:20:00Z","v":19297,"vw":32.555097},{"c":32.5399,"h":32.54,"l":32.524,"n":122,"o":32.54,"t":"2026-10-15T18:25:00Z","v":53957,"vw":32.533156},{"c":32.559,"h":32.559,"l":32.5301,"n":63,"o":32.535,"t":"2026-10-15T18:30:00Z","v":73831,"vw":32.534226},{"c":32.55,"h":32.5599,"l":32.5401,"n":95,"o":32.5545,"t":"2026-10-15T18:35:00Z","v":69597,"vw":32.549382},{"c":32.545,"h":32.5499,"l":32.54,"n":27,"o":32.545,"t":"2026-10-15T18:40:00Z","v":19383,"vw":32.546811},{"c":32.555,"h":32.555,"l":32.54,"n":46,"o":32.54,"t":"2026-10-15T18:45:00Z","v":41395,"vw":32.55},{"c":32.555,"h":32.5599,"l":32.5501,"n":27,"o":32.5571,"t":"2026-10-15T18:50:00Z","v":24623,"vw":32.55627},{"c":32.55,"h":32.555,"l":32.545,"n":75,"o":32.555,"t":"2026-10-15T18:55:00Z","v":61590,"vw":32.549779},{"c":32.5601,"h":32.5659,"l":32.555,"n":65,"o":32.555,"t":"2026-10-15T19:00:00Z","v":51724,"vw":32.560179},{"c":32.5785,"h":32.58,"l":32.565,"n":74,"o":32.565,"t":"2026-10-15T19:05:00Z","v":46540,"vw":32.573597},{"c":32.58,"h":32.5899,"l":32.57,"n":131,"o":32.575,"t":"2026-10-15T19:10:00Z","v":92517,"vw":32.579525},{"c":32.585713,"h":32.59,"l":32.575,"n":119,"o":32.5899,"t":"2026-10-15T19:15:00Z","v":105863,"vw":32.580649},{"c":32.5901,"h":32.6,"l":32.58,"n":105,"o":32.58,"t":"2026-10-15T19:20:00Z","v":80886,"vw":32.588523},{"c":32.565,"h":32.59,"l":32.5601,"n":104,"o":32.59,"t":"2026-10-15T19:25:00Z","v":68123,"vw":32.577754},{"c":32.575,"h":32.5771,"l":32.56,"n":106,"o":32.565,"t":"2026-10-15T19:30:00Z","v":71425,"vw":32.568257},{"c":32.57,"h":32.58,"l":32.56,"n":90,"o":32.575,"t":"2026-10-15T19:35:00Z","v":54110,"vw":32.569217},{"c":32.5701,"h":32.575,"l":32.5601,"n":171,"o":32.565,"t":"2026-10-15T19:40:00Z","v":141486,"vw":32.569525},{"c":32.57,"h":32.585,"l":32.565,"n":132,"o":32.5799,"t":"2026-10-15T19:45:00Z","v":81576,"vw":32.575793},{"c":32.57,"h":32.575,"l":32.5501,"n":160,"o":32.565,"t":"2026-10-15T19:50:00Z","v":83503,"vw":32.567252},{"c":32.58,"h":32.59,"l":32.5651,"n":139,"o":32.57,"t":"2026-10-15T19:55:00Z","v":101874,"vw":32.578894},{"c":32.58,"h":32.58,"l":32.58,"n":5,"o":32.58,"t":"2026-10-15T20:00:00Z","v":26330,"vw":32.58},{"c":32.648,"h":32.648,"l":32.648,"n":1,"o":32.648,"t":"2026-10-15T23:20:00Z","v":382,"vw":32.648},{"c":32.7011,"h":32.7011,"l":32.7011,"n":1,"o":32.7011,"t":"2026-10-16T12:20:00Z","v":120,"vw":32.7011},{"c":32.74,"h":32.74,"l":32.73,"n":2,"o":32.73,"t":"2026-10-16T13:25:00Z","v":938,"vw":32.737868},{"c":32.715,"h":32.745,"l":32.71,"n":178,"o":32.73,"t":"2026-10-16T13:30:00Z","v":56620,"vw":32.728512},{"c":32.7501,"h":32.765,"l":32.71,"n":85,"o":32.71,"t":"2026-10-16T13:35:00Z","v":15610,"vw":32.73998},{"c":32.76,"h":32.765,"l":32.74,"n":80,"o":32.76,"t":"2026-10-16T13:40:00Z","v":20157,"vw":32.757088},{"c":32.765,"h":32.7699,"l":32.74,"n":68,"o":32.755,"t":"2026-10-16T13:45:00Z","v":24154,"vw":32.756867},{"c":32.75,"h":32.7751,"l":32.75,"n":59,"o":32.7739,"t":"2026-10-16T13:50:00Z","v":8437,"vw":32.76597},{"c":32.74,"h":32.765,"l":32.74,"n":60,"o":32.75,"t":"2026-10-16T13:55:00Z","v":13014,"vw":32.752801},{"c":32.7183,"h":32.75,"l":32.7183,"n":68,"o":32.73,"t":"2026-10-16T14:00:00Z","v":16139,"vw":32.73761},{"c":32.72,"h":32.725,"l":32.705,"n":78,"o":32.72,"t":"2026-10-16T14:05:00Z","v":16362,"vw":32.716183},{"c":32.68,"h":32.7101,"l":32.68,"n":117,"o":32.7101,"t":"2026-10-16T14:10:00Z","v":52610,"vw":32.689972},{"c":32.6787,"h":32.6887,"l":32.67,"n":35,"o":32.68,"t":"2026-10-16T14:15:00Z","v":10242,"vw":32.680463},{"c":32.695,"h":32.695,"l":32.68,"n":52,"o":32.68,"t":"2026-10-16T14:20:00Z","v":11150,"vw":32.685657},{"c":32.69,"h":32.6999,"l":32.685,"n":65,"o":32.69,"t":"2026-10-16T14:25:00Z","v":18804,"vw":32.68855},{"c":32.69,"h":32.7,"l":32.6899,"n":74,"o":32.69,"t":"2026-10-16T14:30:00Z","v":12749,"vw":32.694003},{"c":32.7,"h":32.7044,"l":32.6801,"n":62,"o":32.69,"t":"2026-10-16T14:35:00Z","v":13840,"vw":32.694769},{"c":32.68,"h":32.7051,"l":32.675,"n":84,"o":32.705,"t":"2026-10-16T14:40:00Z","v":158718,"vw":32.690414},{"c":32.7084,"h":32.71,"l":32.68,"n":80,"o":32.68,"t":"2026-10-16T14:45:00Z","v":31285,"vw":32.696506},{"c":32.695,"h":32.715,"l":32.695,"n":76,"o":32.7098,"t":"2026-10-16T14:50:00Z","v":51181,"vw":32.708578},{"c":32.705,"h":32.7055,"l":32.6901,"n":99,"o":32.7,"t":"2026-10-16T14:55:00Z","v":31654,"vw":32.699738},{"c":32.71,"h":32.715,"l":32.705,"n":95,"o":32.71,"t":"2026-10-16T15:00:00Z","v":27298,"vw":32.709842},{"c":32.69,"h":32.7199,"l":32.685,"n":168,"o":32.7124,"t":"2026-10-16T15:05:00Z","v":61462,"vw":32.69998},{"c":32.7,"h":32.7005,"l":32.68,"n":82,"o":32.69,"t":"2026-10-16T15:10:00Z","v":26321,"vw":32.694084},{"c":32.6899,"h":32.7,"l":32.68,"n":59,"o":32.7,"t":"2026-10-16T15:15:00Z","v":23464,"vw":32.688029},{"c":32.66,"h":32.6901,"l":32.66,"n":68,"o":32.69,"t":"2026-10-16T15:20:00Z","v":13482,"vw":32.679232},{"c":32.6498,"h":32.6699,"l":32.649,"n":51,"o":32.6699,"t":"2026-10-16T15:25:00Z","v":28558,"vw":32.654236},{"c":32.6592,"h":32.66,"l":32.649,"n":76,"o":32.65,"t":"2026-10-16T15:30:00Z","v":26883,"vw":32.653225},{"c":32.66,"h":32.66,"l":32.65,"n":37,"o":32.66,"t":"2026-10-16T15:35:00Z","v":61847,"vw":32.652517},{"c":32.6195,"h":32.6599,"l":32.615,"n":121,"o":32.6599,"t":"2026-10-16T15:40:00Z","v":45627,"vw":32.644075},{"c":32.6248,"h":32.64,"l":32.6101,"n":94,"o":32.615,"t":"2026-10-16T15:45:00Z","v":44948,"vw":32.624694},{"c":32.61,"h":32.6261,"l":32.61,"n":82,"o":32.62,"t":"2026-10-16T15:50:00Z","v":37109,"vw":32.620039},{"c":32.5801,"h":32.6067,"l":32.58,"n":42,"o":32.605,"t":"2026-10-16T15:55:00Z","v":39140,"vw":32.590656},{"c":32.5679,"h":32.58,"l":32.5498,"n":106,"o":32.58,"t":"2026-10-16T16:00:00Z","v":57505,"vw":32.555807},{"c":32.57,"h":32.58,"l":32.5692,"n":107,"o":32.57,"t":"2026-10-16T16:05:00Z","v":76808,"vw":32.570423},{"c":32.589,"h":32.59,"l":32.57,"n":73,"o":32.5799,"t":"2026-10-16T16:10:00Z","v":67155,"vw":32.579113},{"c":32.585,"h":32.6001,"l":32.5798,"n":91,"o":32.5899,"t":"2026-10-16T16:15:00Z","v":68429,"vw":32.585235},{"c":32.585,"h":32.6,"l":32.5824,"n":69,"o":32.59,"t":"2026-10-16T16:20:00Z","v":44050,"vw":32.591629},{"c":32.59,"h":32.6,"l":32.5801,"n":78,"o":32.585,"t":"2026-10-16T16:25:00Z","v":94401,"vw":32.589601},{"c":32.5701,"h":32.5884,"l":32.57,"n":77,"o":32.5801,"t":"2026-10-16T16:30:00Z","v":48003,"vw":32.578503},{"c":32.55,"h":32.575,"l":32.55,"n":43,"o":32.57,"t":"2026-10-16T16:35:00Z","v":45359,"vw":32.567966},{"c":32.5598,"h":32.57,"l":32.5501,"n":137,"o":32.555,"t":"2026-10-16T16:40:00Z","v":108118,"vw":32.559253},{"c":32.5401,"h":32.5686,"l":32.5401,"n":40,"o":32.565,"t":"2026-10-16T16:45:00Z","v":21594,"vw":32.554434},{"c":32.545,"h":32.5454,"l":32.53,"n":53,"o":32.54,"t":"2026-10-16T16:50:00Z","v":31656,"vw":32.539125},{"c":32.55,"h":32.55,"l":32.53,"n":66,"o":32.545,"t":"2026-10-16T16:55:00Z","v":35133,"vw":32.539439},{"c":32.5,"h":32.555,"l":32.4999,"n":122,"o":32.555,"t":"2026-10-16T17:00:00Z","v":63259,"vw":32.530342},{"c":32.4684,"h":32.495,"l":32.45,"n":96,"o":32.495,"t":"2026-10-16T17:05:00Z","v":44411,"vw":32.469453},{"c":32.47,"h":32.475,"l":32.465,"n":75,"o":32.47,"t":"2026-10-16T17:10:00Z","v":50602,"vw":32.470147},{"c":32.4454,"h":32.4701,"l":32.4454,"n":75,"o":32.47,"t":"2026-10-16T17:15:00Z","v":46472,"vw":32.461428},{"c":32.47,"h":32.47,"l":32.4399,"n":112,"o":32.4401,"t":"2026-10-16T17:20:00Z","v":73434,"vw":32.447315},{"c":32.4999,"h":32.505,"l":32.47,"n":95,"o":32.4701,"t":"2026-10-16T17:25:00Z","v":59035,"vw":32.492251},{"c":32.515,"h":32.52,"l":32.49,"n":203,"o":32.495,"t":"2026-10-16T17:30:00Z","v":184259,"vw":32.504707},{"c":32.51,"h":32.53,"l":32.505,"n":112,"o":32.5199,"t":"2026-10-16T17:35:00Z","v":67463,"vw":32.51505},{"c":32.535,"h":32.54,"l":32.5,"n":129,"o":32.5003,"t":"2026-10-16T17:40:00Z","v":83527,"vw":32.525885},{"c":32.515,"h":32.5383,"l":32.515,"n":122,"o":32.53,"t":"2026-10-16T17:45:00Z","v":274496,"vw":32.524524},{"c":32.4798,"h":32.515,"l":32.475,"n":132,"o":32.515,"t":"2026-10-16T17:50:00Z","v":91135,"vw":32.49578},{"c":32.4659,"h":32.48,"l":32.4601,"n":182,"o":32.4799,"t":"2026-10-16T17:55:00Z","v":104223,"vw":32.473974},{"c":32.44,"h":32.4601,"l":32.4301,"n":141,"o":32.4601,"t":"2026-10-16T18:00:00Z","v":95909,"vw":32.446499},{"c":32.46,"h":32.47,"l":32.4413,"n":75,"o":32.4486,"t":"2026-10-16T18:05:00Z","v":56913,"vw":32.456207},{"c":32.46,"h":32.47,"l":32.45,"n":128,"o":32.465,"t":"2026-10-16T18:10:00Z","v":81883,"vw":32.461086},{"c":32.4399,"h":32.47,"l":32.4398,"n":121,"o":32.46,"t":"2026-10-16T18:15:00Z","v":73977,"vw":32.451542},{"c":32.44,"h":32.45,"l":32.425,"n":194,"o":32.44,"t":"2026-10-16T18:20:00Z","v":151560,"vw":32.435275},{"c":32.43,"h":32.44,"l":32.42,"n":115,"o":32.44,"t":"2026-10-16T18:25:00Z","v":57617,"vw":32.429294},{"c":32.4401,"h":32.45,"l":32.42,"n":163,"o":32.43,"t":"2026-10-16T18:30:00Z","v":130072,"vw":32.431791},{"c":32.44,"h":32.445,"l":32.42,"n":117,"o":32.4401,"t":"2026-10-16T18:35:00Z","v":64176,"vw":32.431895},{"c":32.45,"h":32.45,"l":32.435,"n":67,"o":32.45,"t":"2026-10-16T18:40:00Z","v":41416,"vw":32.442832},{"c":32.45,"h":32.46,"l":32.4413,"n":139,"o":32.45,"t":"2026-10-16T18:45:00Z","v":117446,"vw":32.454424},{"c":32.435,"h":32.46,"l":32.43,"n":83,"o":32.46,"t":"2026-10-16T18:50:00Z","v":30340,"vw":32.447674},{"c":32.4484,"h":32.4484,"l":32.415,"n":74,"o":32.435,"t":"2026-10-16T18:55:00Z","v":22003,"vw":32.428194},{"c":32.435,"h":32.455,"l":32.435,"n":97,"o":32.44,"t":"2026-10-16T19:00:00Z","v":56275,"vw":32.443929},{"c":32.425,"h":32.4401,"l":32.42,"n":89,"o":32.4301,"t":"2026-10-16T19:05:00Z","v":33149,"vw":32.432465},{"c":32.475,"h":32.475,"l":32.4232,"n":163,"o":32.425,"t":"2026-10-16T19:10:00Z","v":66312,"vw":32.445533},{"c":32.4584,"h":32.4858,"l":32.44,"n":101,"o":32.4701,"t":"2026-10-16T19:15:00Z","v":37688,"vw":32.471669},{"c":32.4776,"h":32.4776,"l":32.445,"n":146,"o":32.45,"t":"2026-10-16T19:20:00Z","v":67350,"vw":32.459945},{"c":32.465,"h":32.4701,"l":32.4501,"n":175,"o":32.4701,"t":"2026-10-16T19:25:00Z","v":102040,"vw":32.462386},{"c":32.47,"h":32.4897,"l":32.459,"n":108,"o":32.47,"t":"2026-10-16T19:30:00Z","v":51340,"vw":32.46373},{"c":32.46,"h":32.485,"l":32.4501,"n":108,"o":32.47,"t":"2026-10-16T19:35:00Z","v":65922,"vw":32.467556},{"c":32.45,"h":32.4673,"l":32.4416,"n":93,"o":32.46,"t":"2026-10-16T19:40:00Z","v":33503,"vw":32.452351},{"c":32.4651,"h":32.4701,"l":32.4501,"n":69,"o":32.4501,"t":"2026-10-16T19:45:00Z","v":41030,"vw":32.464528},{"c":32.4901,"h":32.5,"l":32.47,"n":184,"o":32.47,"t":"2026-10-16T19:50:00Z","v":91707,"vw":32.484741},{"c":32.52,"h":32.525,"l":32.49,"n":138,"o":32.495,"t":"2026-10-16T19:55:00Z","v":44893,"vw":32.504565},{"c":32.52,"h":32.52,"l":32.52,"n":8,"o":32.52,"t":"2026-10-16T20:00:00Z","v":2916,"vw":32.52},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-16T21:25:00Z","v":500,"vw":32.53},{"c":32.59,"h":32.59,"l":32.59,"n":2,"o":32.59,"t":"2026-10-16T21:50:00Z","v":250,"vw":32.59},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-16T22:05:00Z","v":113,"vw":32.5},{"c":32.53,"h":32.58,"l":32.53,"n":31,"o":32.58,"t":"2026-10-19T12:55:00Z","v":5110,"vw":32.57902},{"c":32.53,"h":32.54,"l":32.45,"n":91,"o":32.46,"t":"2026-10-19T13:00:00Z","v":16577,"vw":32.483941},{"c":32.55,"h":32.55,"l":32.45,"n":92,"o":32.45,"t":"2026-10-19T13:25:00Z","v":16531,"vw":32.507558},{"c":32.535,"h":32.58,"l":32.47,"n":227,"o":32.47,"t":"2026-10-19T13:30:00Z","v":134816,"vw":32.500246},{"c":32.58,"h":32.58,"l":32.525,"n":118,"o":32.535,"t":"2026-10-19T13:35:00Z","v":44500,"vw":32.560092},{"c":32.555,"h":32.58,"l":32.55,"n":67,"o":32.57,"t":"2026-10-19T13:40:00Z","v":20201,"vw":32.567969},{"c":32.535,"h":32.55,"l":32.535,"n":105,"o":32.55,"t":"2026-10-19T13:45:00Z","v":31434,"vw":32.540328},{"c":32.52,"h":32.5358,"l":32.52,"n":46,"o":32.5358,"t":"2026-10-19T13:50:00Z","v":13561,"vw":32.523644},{"c":32.52,"h":32.5399,"l":32.52,"n":64,"o":32.5299,"t":"2026-10-19T13:55:00Z","v":16011,"vw":32.532439},{"c":32.51,"h":32.5388,"l":32.51,"n":62,"o":32.53,"t":"2026-10-19T14:00:00Z","v":19907,"vw":32.523284},{"c":32.525,"h":32.535,"l":32.52,"n":63,"o":32.52,"t":"2026-10-19T14:05:00Z","v":14622,"vw":32.526371},{"c":32.54,"h":32.54,"l":32.52,"n":83,"o":32.525,"t":"2026-10-19T14:10:00Z","v":31980,"vw":32.529843},{"c":32.55,"h":32.555,"l":32.54,"n":76,"o":32.55,"t":"2026-10-19T14:15:00Z","v":38988,"vw":32.548724},{"c":32.514,"h":32.54,"l":32.514,"n":42,"o":32.54,"t":"2026-10-19T14:20:00Z","v":15366,"vw":32.528214},{"c":32.5,"h":32.52,"l":32.4916,"n":50,"o":32.52,"t":"2026-10-19T14:25:00Z","v":16729,"vw":32.506312},{"c":32.4701,"h":32.5101,"l":32.47,"n":109,"o":32.5054,"t":"2026-10-19T14:30:00Z","v":42763,"vw":32.487438},{"c":32.46,"h":32.485,"l":32.46,"n":75,"o":32.47,"t":"2026-10-19T14:35:00Z","v":66825,"vw":32.473055},{"c":32.4545,"h":32.4799,"l":32.4545,"n":107,"o":32.47,"t":"2026-10-19T14:40:00Z","v":70753,"vw":32.468147},{"c":32.46,"h":32.465,"l":32.45,"n":80,"o":32.455,"t":"2026-10-19T14:45:00Z","v":52315,"vw":32.459606},{"c":32.46,"h":32.4602,"l":32.4401,"n":110,"o":32.45,"t":"2026-10-19T14:50:00Z","v":66323,"vw":32.453755},{"c":32.48,"h":32.48,"l":32.451,"n":113,"o":32.465,"t":"2026-10-19T14:55:00Z","v":114944,"vw":32.46638},{"c":32.4899,"h":32.4999,"l":32.48,"n":72,"o":32.48,"t":"2026-10-19T15:00:00Z","v":70098,"vw":32.489383},{"c":32.485,"h":32.49,"l":32.4745,"n":77,"o":32.485,"t":"2026-10-19T15:05:00Z","v":59046,"vw":32.481946},{"c":32.4863,"h":32.495,"l":32.475,"n":109,"o":32.485,"t":"2026-10-19T15:10:00Z","v":67786,"vw":32.485588},{"c":32.515,"h":32.515,"l":32.49,"n":62,"o":32.49,"t":"2026-10-19T15:15:00Z","v":13786,"vw":32.502871},{"c":32.52,"h":32.5254,"l":32.505,"n":108,"o":32.5159,"t":"2026-10-19T15:20:00Z","v":67342,"vw":32.512213},{"c":32.525,"h":32.5301,"l":32.52,"n":52,"o":32.52,"t":"2026-10-19T15:25:00Z","v":31566,"vw":32.523844},{"c":32.515,"h":32.5299,"l":32.51,"n":46,"o":32.525,"t":"2026-10-19T15:30:00Z","v":34626,"vw":32.522689},{"c":32.5245,"h":32.5318,"l":32.5199,"n":82,"o":32.52,"t":"2026-10-19T15:35:00Z","v":67776,"vw":32.527647},{"c":32.5101,"h":32.53,"l":32.51,"n":47,"o":32.52,"t":"2026-10-19T15:40:00Z","v":24349,"vw":32.519439},{"c":32.5095,"h":32.5198,"l":32.495,"n":102,"o":32.51,"t":"2026-10-19T15:45:00Z","v":89054,"vw":32.509632},{"c":32.5,"h":32.5074,"l":32.49,"n":106,"o":32.5,"t":"2026-10-19T15:50:00Z","v":76208,"vw":32.500956},{"c":32.485,"h":32.5,"l":32.4841,"n":57,"o":32.495,"t":"2026-10-19T15:55:00Z","v":41288,"vw":32.490438},{"c":32.445,"h":32.49,"l":32.435,"n":140,"o":32.484,"t":"2026-10-19T16:00:00Z","v":86889,"vw":32.460272},{"c":32.4399,"h":32.45,"l":32.4299,"n":100,"o":32.45,"t":"2026-10-19T16:05:00Z","v":66575,"vw":32.438},{"c":32.45,"h":32.455,"l":32.44,"n":86,"o":32.44,"t":"2026-10-19T16:10:00Z","v":50352,"vw":32.449641},{"c":32.4541,"h":32.4554,"l":32.4499,"n":67,"o":32.452,"t":"2026-10-19T16:15:00Z","v":38284,"vw":32.450954},{"c":32.4401,"h":32.4519,"l":32.4401,"n":39,"o":32.45,"t":"2026-10-19T16:20:00Z","v":21445,"vw":32.449848},{"c":32.455,"h":32.455,"l":32.44,"n":91,"o":32.445,"t":"2026-10-19T16:25:00Z","v":60810,"vw":32.449168},{"c":32.45,"h":32.455,"l":32.4401,"n":120,"o":32.4501,"t":"2026-10-19T16:30:00Z","v":81327,"vw":32.449938},{"c":32.455,"h":32.455,"l":32.44,"n":120,"o":32.4501,"t":"2026-10-19T16:35:00Z","v":99472,"vw":32.450096},{"c":32.4551,"h":32.4551,"l":32.45,"n":25,"o":32.455,"t":"2026-10-19T16:40:00Z","v":17150,"vw":32.452869},{"c":32.445,"h":32.4592,"l":32.445,"n":47,"o":32.4592,"t":"2026-10-19T16:45:00Z","v":33182,"vw":32.451195},{"c":32.4401,"h":32.45,"l":32.44,"n":31,"o":32.44,"t":"2026-10-19T16:50:00Z","v":14234,"vw":32.444128},{"c":32.4483,"h":32.4483,"l":32.4329,"n":74,"o":32.445,"t":"2026-10-19T16:55:00Z","v":61886,"vw":32.440263},{"c":32.4402,"h":32.45,"l":32.4303,"n":72,"o":32.445,"t":"2026-10-19T17:00:00Z","v":56056,"vw":32.440551},{"c":32.44,"h":32.445,"l":32.4317,"n":46,"o":32.4402,"t":"2026-10-19T17:05:00Z","v":29382,"vw":32.439592},{"c":32.445,"h":32.445,"l":32.435,"n":21,"o":32.44,"t":"2026-10-19T17:10:00Z","v":7644,"vw":32.441264},{"c":32.44,"h":32.455,"l":32.44,"n":46,"o":32.445,"t":"2026-10-19T17:15:00Z","v":15432,"vw":32.447085},{"c":32.4499,"h":32.4499,"l":32.435,"n":65,"o":32.44,"t":"2026-10-19T17:20:00Z","v":40458,"vw":32.439778},{"c":32.4501,"h":32.4554,"l":32.44,"n":73,"o":32.4499,"t":"2026-10-19T17:25:00Z","v":70261,"vw":32.450065},{"c":32.4458,"h":32.4501,"l":32.4401,"n":87,"o":32.4501,"t":"2026-10-19T17:30:00Z","v":72575,"vw":32.448967},{"c":32.45,"h":32.45,"l":32.4301,"n":154,"o":32.4487,"t":"2026-10-19T17:35:00Z","v":342491,"vw":32.445009},{"c":32.455,"h":32.46,"l":32.44,"n":72,"o":32.445,"t":"2026-10-19T17:40:00Z","v":53409,"vw":32.446987},{"c":32.455,"h":32.46,"l":32.45,"n":90,"o":32.4551,"t":"2026-10-19T17:45:00Z","v":14996,"vw":32.451732},{"c":32.465,"h":32.465,"l":32.455,"n":71,"o":32.455,"t":"2026-10-19T17:50:00Z","v":37422,"vw":32.460079},{"c":32.475,"h":32.475,"l":32.46,"n":33,"o":32.46,"t":"2026-10-19T17:55:00Z","v":17313,"vw":32.466784},{"c":32.47,"h":32.48,"l":32.4623,"n":111,"o":32.4799,"t":"2026-10-19T18:00:00Z","v":67513,"vw":32.470278},{"c":32.4797,"h":32.4858,"l":32.475,"n":78,"o":32.475,"t":"2026-10-19T18:05:00Z","v":63219,"vw":32.479838},{"c":32.4899,"h":32.49,"l":32.4798,"n":25,"o":32.48,"t":"2026-10-19T18:10:00Z","v":9317,"vw":32.487053},{"c":32.4854,"h":32.49,"l":32.4801,"n":22,"o":32.49,"t":"2026-10-19T18:15:00Z","v":8930,"vw":32.489408},{"c":32.47,"h":32.4899,"l":32.47,"n":54,"o":32.4899,"t":"2026-10-19T18:20:00Z","v":27104,"vw":32.480409},{"c":32.465,"h":32.475,"l":32.465,"n":26,"o":32.4701,"t":"2026-10-19T18:25:00Z","v":9790,"vw":32.471863},{"c":32.4599,"h":32.465,"l":32.455,"n":53,"o":32.465,"t":"2026-10-19T18:30:00Z","v":33034,"vw":32.460318},{"c":32.465,"h":32.465,"l":32.45,"n":48,"o":32.4599,"t":"2026-10-19T18:35:00Z","v":21361,"vw":32.453773},{"c":32.475,"h":32.475,"l":32.465,"n":25,"o":32.465,"t":"2026-10-19T18:40:00Z","v":12419,"vw":32.472597},{"c":32.48,"h":32.485,"l":32.4741,"n":58,"o":32.4741,"t":"2026-10-19T18:45:00Z","v":182828,"vw":32.48014},{"c":32.4644,"h":32.479,"l":32.4644,"n":30,"o":32.475,"t":"2026-10-19T18:50:00Z","v":11978,"vw":32.475804},{"c":32.48,"h":32.48,"l":32.465,"n":58,"o":32.465,"t":"2026-10-19T18:55:00Z","v":19881,"vw":32.47072},{"c":32.4801,"h":32.4899,"l":32.4782,"n":95,"o":32.48,"t":"2026-10-19T19:00:00Z","v":64380,"vw":32.480225},{"c":32.4799,"h":32.4899,"l":32.47,"n":32,"o":32.485,"t":"2026-10-19T19:05:00Z","v":10586,"vw":32.482048},{"c":32.475,"h":32.48,"l":32.475,"n":74,"o":32.4787,"t":"2026-10-19T19:10:00Z","v":37577,"vw":32.479188},{"c":32.485,"h":32.485,"l":32.4701,"n":58,"o":32.475,"t":"2026-10-19T19:15:00Z","v":35646,"vw":32.476167},{"c":32.475,"h":32.4876,"l":32.4701,"n":62,"o":32.485,"t":"2026-10-19T19:20:00Z","v":61439,"vw":32.478575},{"c":32.475,"h":32.49,"l":32.4701,"n":96,"o":32.4799,"t":"2026-10-19T19:25:00Z","v":86809,"vw":32.47912},{"c":32.4745,"h":32.48,"l":32.47,"n":75,"o":32.475,"t":"2026-10-19T19:30:00Z","v":26744,"vw":32.474184},{"c":32.475,"h":32.49,"l":32.47,"n":61,"o":32.475,"t":"2026-10-19T19:35:00Z","v":36327,"vw":32.481196},{"c":32.4801,"h":32.49,"l":32.4701,"n":72,"o":32.4701,"t":"2026-10-19T19:40:00Z","v":55192,"vw":32.479928},{"c":32.475,"h":32.48,"l":32.47,"n":65,"o":32.48,"t":"2026-10-19T19:45:00Z","v":35800,"vw":32.474564},{"c":32.455,"h":32.47,"l":32.445,"n":173,"o":32.47,"t":"2026-10-19T19:50:00Z","v":82993,"vw":32.455509},{"c":32.44,"h":32.46,"l":32.43,"n":172,"o":32.455,"t":"2026-10-19T19:55:00Z","v":88997,"vw":32.441672},{"c":32.44,"h":32.44,"l":32.44,"n":7,"o":32.44,"t":"2026-10-19T20:00:00Z","v":8457,"vw":32.44},{"c":32.3889,"h":32.3889,"l":32.3889,"n":1,"o":32.3889,"t":"2026-10-19T20:25:00Z","v":326,"vw":32.3889},{"c":32.3889,"h":32.3889,"l":32.3889,"n":2,"o":32.3889,"t":"2026-10-19T21:25:00Z","v":152,"vw":32.3889},{"c":32.48,"h":32.53,"l":32.48,"n":34,"o":32.51,"t":"2026-10-20T13:15:00Z","v":4864,"vw":32.523299},{"c":32.54,"h":32.55,"l":32.47,"n":162,"o":32.5,"t":"2026-10-20T13:30:00Z","v":74707,"vw":32.504762},{"c":32.55,"h":32.55,"l":32.53,"n":118,"o":32.535,"t":"2026-10-20T13:35:00Z","v":51385,"vw":32.534995},{"c":32.55,"h":32.575,"l":32.53,"n":108,"o":32.56,"t":"2026-10-20T13:40:00Z","v":44552,"vw":32.555628},{"c":32.585,"h":32.585,"l":32.54,"n":77,"o":32.55,"t":"2026-10-20T13:45:00Z","v":26100,"vw":32.565095},{"c":32.605,"h":32.61,"l":32.58,"n":57,"o":32.5887,"t":"2026-10-20T13:50:00Z","v":19910,"vw":32.592213},{"c":32.63,"h":32.63,"l":32.61,"n":66,"o":32.61,"t":"2026-10-20T13:55:00Z","v":27004,"vw":32.620964},{"c":32.5976,"h":32.635,"l":32.5976,"n":81,"o":32.635,"t":"2026-10-20T14:00:00Z","v":25897,"vw":32.621305},{"c":32.605,"h":32.605,"l":32.575,"n":56,"o":32.59,"t":"2026-10-20T14:05:00Z","v":30814,"vw":32.589931},{"c":32.6,"h":32.6061,"l":32.59,"n":73,"o":32.6,"t":"2026-10-20T14:10:00Z","v":22648,"vw":32.600012},{"c":32.615,"h":32.615,"l":32.59,"n":63,"o":32.6,"t":"2026-10-20T14:15:00Z","v":33719,"vw":32.599869},{"c":32.65,"h":32.6503,"l":32.615,"n":99,"o":32.615,"t":"2026-10-20T14:20:00Z","v":37253,"vw":32.627055},{"c":32.645,"h":32.65,"l":32.63,"n":77,"o":32.65,"t":"2026-10-20T14:25:00Z","v":26313,"vw":32.638776},{"c":32.65,"h":32.665,"l":32.645,"n":113,"o":32.6499,"t":"2026-10-20T14:30:00Z","v":79850,"vw":32.657887},{"c":32.6301,"h":32.655,"l":32.6301,"n":61,"o":32.65,"t":"2026-10-20T14:35:00Z","v":16472,"vw":32.645631},{"c":32.66,"h":32.67,"l":32.64,"n":67,"o":32.64,"t":"2026-10-20T14:40:00Z","v":41171,"vw":32.655633},{"c":32.675,"h":32.68,"l":32.6595,"n":75,"o":32.6599,"t":"2026-10-20T14:45:00Z","v":50842,"vw":32.66851},{"c":32.69,"h":32.7,"l":32.679,"n":43,"o":32.68,"t":"2026-10-20T14:50:00Z","v":38710,"vw":32.686495},{"c":32.7,"h":32.71,"l":32.681,"n":70,"o":32.69,"t":"2026-10-20T14:55:00Z","v":26335,"vw":32.692688},{"c":32.675,"h":32.695,"l":32.675,"n":56,"o":32.695,"t":"2026-10-20T15:00:00Z","v":33148,"vw":32.686012},{"c":32.6741,"h":32.6799,"l":32.665,"n":40,"o":32.6701,"t":"2026-10-20T15:05:00Z","v":19830,"vw":32.66901},{"c":32.615,"h":32.675,"l":32.5901,"n":192,"o":32.67,"t":"2026-10-20T15:10:00Z","v":145730,"vw":32.635201},{"c":32.655,"h":32.66,"l":32.6101,"n":99,"o":32.615,"t":"2026-10-20T15:15:00Z","v":65370,"vw":32.64396},{"c":32.63,"h":32.665,"l":32.6299,"n":186,"o":32.655,"t":"2026-10-20T15:20:00Z","v":117272,"vw":32.650855},{"c":32.625,"h":32.635,"l":32.6199,"n":60,"o":32.63,"t":"2026-10-20T15:25:00Z","v":45916,"vw":32.624283},{"c":32.615,"h":32.6258,"l":32.6,"n":80,"o":32.6254,"t":"2026-10-20T15:30:00Z","v":31844,"vw":32.614558},{"c":32.62,"h":32.6301,"l":32.61,"n":122,"o":32.615,"t":"2026-10-20T15:35:00Z","v":82463,"vw":32.619642},{"c":32.64,"h":32.645,"l":32.63,"n":56,"o":32.63,"t":"2026-10-20T15:40:00Z","v":37595,"vw":32.634967},{"c":32.635,"h":32.6401,"l":32.624,"n":68,"o":32.64,"t":"2026-10-20T15:45:00Z","v":36674,"vw":32.632475},{"c":32.645,"h":32.655,"l":32.625,"n":104,"o":32.63,"t":"2026-10-20T15:50:00Z","v":57211,"vw":32.640092},{"c":32.6499,"h":32.655,"l":32.645,"n":29,"o":32.655,"t":"2026-10-20T15:55:00Z","v":11557,"vw":32.648079},{"c":32.625,"h":32.64,"l":32.624,"n":37,"o":32.64,"t":"2026-10-20T16:00:00Z","v":23557,"vw":32.630318},{"c":32.635,"h":32.645,"l":32.6299,"n":58,"o":32.6299,"t":"2026-10-20T16:05:00Z","v":30973,"vw":32.63608},{"c":32.6301,"h":32.64,"l":32.625,"n":67,"o":32.6399,"t":"2026-10-20T16:10:00Z","v":30184,"vw":32.630702},{"c":32.6001,"h":32.6397,"l":32.6001,"n":35,"o":32.63,"t":"2026-10-20T16:15:00Z","v":9538,"vw":32.63052},{"c":32.6101,"h":32.6199,"l":32.6001,"n":88,"o":32.605,"t":"2026-10-20T16:20:00Z","v":56378,"vw":32.609954},{"c":32.625,"h":32.6274,"l":32.6019,"n":187,"o":32.615,"t":"2026-10-20T16:25:00Z","v":112278,"vw":32.611355},{"c":32.63,"h":32.6401,"l":32.625,"n":73,"o":32.629,"t":"2026-10-20T16:30:00Z","v":80519,"vw":32.63301},{"c":32.63,"h":32.645,"l":32.63,"n":68,"o":32.63,"t":"2026-10-20T16:35:00Z","v":40664,"vw":32.63826},{"c":32.64,"h":32.6499,"l":32.639,"n":47,"o":32.639,"t":"2026-10-20T16:40:00Z","v":32720,"vw":32.6409},{"c":32.65,"h":32.655,"l":32.6399,"n":66,"o":32.64,"t":"2026-10-20T16:45:00Z","v":47016,"vw":32.641358},{"c":32.625,"h":32.655,"l":32.61,"n":82,"o":32.655,"t":"2026-10-20T16:50:00Z","v":59566,"vw":32.633618},{"c":32.6223,"h":32.6301,"l":32.6201,"n":69,"o":32.63,"t":"2026-10-20T16:55:00Z","v":51701,"vw":32.629321},{"c":32.6199,"h":32.6399,"l":32.6099,"n":149,"o":32.625,"t":"2026-10-20T17:00:00Z","v":132007,"vw":32.621671},{"c":32.615,"h":32.625,"l":32.6101,"n":59,"o":32.6199,"t":"2026-10-20T17:05:00Z","v":49755,"vw":32.618224},{"c":32.62,"h":32.63,"l":32.615,"n":29,"o":32.615,"t":"2026-10-20T17:10:00Z","v":12754,"vw":32.621203},{"c":32.625,"h":32.63,"l":32.62,"n":34,"o":32.625,"t":"2026-10-20T17:15:00Z","v":17932,"vw":32.62496},{"c":32.64,"h":32.64,"l":32.629,"n":43,"o":32.63,"t":"2026-10-20T17:20:00Z","v":24199,"vw":32.631224},{"c":32.645,"h":32.645,"l":32.635,"n":45,"o":32.645,"t":"2026-10-20T17:25:00Z","v":23138,"vw":32.641234},{"c":32.641,"h":32.651,"l":32.6401,"n":64,"o":32.6401,"t":"2026-10-20T17:30:00Z","v":30241,"vw":32.649325},{"c":32.65,"h":32.65,"l":32.64,"n":83,"o":32.65,"t":"2026-10-20T17:35:00Z","v":375859,"vw":32.647465},{"c":32.665,"h":32.6699,"l":32.6501,"n":260,"o":32.655,"t":"2026-10-20T17:40:00Z","v":144614,"vw":32.655575},{"c":32.665,"h":32.665,"l":32.66,"n":32,"o":32.6641,"t":"2026-10-20T17:45:00Z","v":5538,"vw":32.663247},{"c":32.68,"h":32.68,"l":32.664,"n":100,"o":32.665,"t":"2026-10-20T17:50:00Z","v":44558,"vw":32.668916},{"c":32.66,"h":32.675,"l":32.66,"n":51,"o":32.675,"t":"2026-10-20T17:55:00Z","v":34128,"vw":32.668132},{"c":32.665,"h":32.67,"l":32.665,"n":21,"o":32.665,"t":"2026-10-20T18:00:00Z","v":14540,"vw":32.666331},{"c":32.665,"h":32.67,"l":32.6616,"n":34,"o":32.665,"t":"2026-10-20T18:05:00Z","v":6238,"vw":32.665366},{"c":32.675,"h":32.6799,"l":32.665,"n":43,"o":32.67,"t":"2026-10-20T18:10:00Z","v":15942,"vw":32.6745},{"c":32.675,"h":32.6799,"l":32.67,"n":33,"o":32.675,"t":"2026-10-20T18:15:00Z","v":12095,"vw":32.675407},{"c":32.655,"h":32.675,"l":32.655,"n":94,"o":32.675,"t":"2026-10-20T18:20:00Z","v":50993,"vw":32.665513},{"c":32.6593,"h":32.66,"l":32.65,"n":19,"o":32.66,"t":"2026-10-20T18:25:00Z","v":6532,"vw":32.65745},{"c":32.66,"h":32.6699,"l":32.65,"n":51,"o":32.655,"t":"2026-10-20T18:30:00Z","v":39449,"vw":32.661424},{"c":32.65,"h":32.66,"l":32.65,"n":42,"o":32.6553,"t":"2026-10-20T18:35:00Z","v":17448,"vw":32.652476},{"c":32.635,"h":32.655,"l":32.635,"n":58,"o":32.65,"t":"2026-10-20T18:40:00Z","v":35573,"vw":32.642715},{"c":32.6401,"h":32.6579,"l":32.6398,"n":97,"o":32.6399,"t":"2026-10-20T18:45:00Z","v":76485,"vw":32.646711},{"c":32.655,"h":32.655,"l":32.645,"n":37,"o":32.6476,"t":"2026-10-20T18:50:00Z","v":25168,"vw":32.648893},{"c":32.645,"h":32.6599,"l":32.64,"n":65,"o":32.655,"t":"2026-10-20T18:55:00Z","v":27737,"vw":32.648991},{"c":32.655,"h":32.66,"l":32.6499,"n":30,"o":32.65,"t":"2026-10-20T19:00:00Z","v":22506,"vw":32.655823},{"c":32.6501,"h":32.6699,"l":32.6501,"n":110,"o":32.655,"t":"2026-10-20T19:05:00Z","v":72501,"vw":32.659799},{"c":32.64,"h":32.6599,"l":32.64,"n":66,"o":32.6501,"t":"2026-10-20T19:10:00Z","v":41676,"vw":32.649714},{"c":32.64,"h":32.645,"l":32.6314,"n":120,"o":32.645,"t":"2026-10-20T19:15:00Z","v":96567,"vw":32.640563},{"c":32.62,"h":32.6487,"l":32.62,"n":100,"o":32.6401,"t":"2026-10-20T19:20:00Z","v":48668,"vw":32.632563},{"c":32.635,"h":32.645,"l":32.62,"n":97,"o":32.62,"t":"2026-10-20T19:25:00Z","v":68145,"vw":32.640552},{"c":32.655,"h":32.655,"l":32.635,"n":87,"o":32.635,"t":"2026-10-20T19:30:00Z","v":29786,"vw":32.6458},{"c":32.645,"h":32.655,"l":32.6301,"n":77,"o":32.655,"t":"2026-10-20T19:35:00Z","v":59530,"vw":32.643827},{"c":32.655,"h":32.66,"l":32.64,"n":84,"o":32.645,"t":"2026-10-20T19:40:00Z","v":42716,"vw":32.653788},{"c":32.665,"h":32.67,"l":32.655,"n":67,"o":32.655,"t":"2026-10-20T19:45:00Z","v":49518,"vw":32.660047},{"c":32.665,"h":32.6799,"l":32.6501,"n":231,"o":32.66,"t":"2026-10-20T19:50:00Z","v":158453,"vw":32.666796},{"c":32.685,"h":32.685,"l":32.65,"n":207,"o":32.665,"t":"2026-10-20T19:55:00Z","v":225540,"vw":32.676612},{"c":32.69,"h":32.69,"l":32.69,"n":6,"o":32.69,"t":"2026-10-20T20:00:00Z","v":16543,"vw":32.69},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-20T22:15:00Z","v":153,"vw":32.51},{"c":32.6405,"h":32.6405,"l":32.6405,"n":1,"o":32.6405,"t":"2026-10-21T12:30:00Z","v":1000,"vw":32.6405},{"c":32.7251,"h":32.7251,"l":32.7251,"n":1,"o":32.7251,"t":"2026-10-21T12:40:00Z","v":100,"vw":32.7251},{"c":32.69,"h":32.69,"l":32.67,"n":20,"o":32.68,"t":"2026-10-21T13:10:00Z","v":2543,"vw":32.6784},{"c":32.6423,"h":32.71,"l":32.63,"n":188,"o":32.66,"t":"2026-10-21T13:30:00Z","v":71604,"vw":32.663193},{"c":32.66,"h":32.67,"l":32.64,"n":63,"o":32.645,"t":"2026-10-21T13:35:00Z","v":13902,"vw":32.65667},{"c":32.6488,"h":32.67,"l":32.64,"n":107,"o":32.67,"t":"2026-10-21T13:40:00Z","v":41242,"vw":32.657433},{"c":32.685,"h":32.685,"l":32.645,"n":86,"o":32.65,"t":"2026-10-21T13:45:00Z","v":33433,"vw":32.665393},{"c":32.685,"h":32.7,"l":32.68,"n":70,"o":32.685,"t":"2026-10-21T13:50:00Z","v":27492,"vw":32.691931},{"c":32.68,"h":32.7,"l":32.67,"n":101,"o":32.69,"t":"2026-10-21T13:55:00Z","v":64447,"vw":32.6925},{"c":32.63,"h":32.665,"l":32.63,"n":61,"o":32.665,"t":"2026-10-21T14:00:00Z","v":21674,"vw":32.653469},{"c":32.6,"h":32.62,"l":32.59,"n":69,"o":32.62,"t":"2026-10-21T14:05:00Z","v":21493,"vw":32.604378},{"c":32.6254,"h":32.63,"l":32.6,"n":86,"o":32.6,"t":"2026-10-21T14:10:00Z","v":41659,"vw":32.614026},{"c":32.615,"h":32.625,"l":32.6141,"n":26,"o":32.625,"t":"2026-10-21T14:15:00Z","v":9268,"vw":32.619747},{"c":32.6139,"h":32.625,"l":32.6073,"n":72,"o":32.61,"t":"2026-10-21T14:20:00Z","v":28845,"vw":32.615418},{"c":32.615,"h":32.625,"l":32.61,"n":28,"o":32.615,"t":"2026-10-21T14:25:00Z","v":21173,"vw":32.619684},{"c":32.645,"h":32.65,"l":32.615,"n":65,"o":32.615,"t":"2026-10-21T14:30:00Z","v":25029,"vw":32.636244},{"c":32.6499,"h":32.655,"l":32.64,"n":64,"o":32.64,"t":"2026-10-21T14:35:00Z","v":39070,"vw":32.646361},{"c":32.6499,"h":32.6554,"l":32.6451,"n":58,"o":32.655,"t":"2026-10-21T14:40:00Z","v":22394,"vw":32.652443},{"c":32.675,"h":32.6777,"l":32.6559,"n":47,"o":32.6559,"t":"2026-10-21T14:45:00Z","v":56663,"vw":32.668085},{"c":32.67,"h":32.675,"l":32.66,"n":41,"o":32.675,"t":"2026-10-21T14:50:00Z","v":37709,"vw":32.668924},{"c":32.665,"h":32.6751,"l":32.6608,"n":78,"o":32.6718,"t":"2026-10-21T14:55:00Z","v":67958,"vw":32.668491},{"c":32.665,"h":32.665,"l":32.645,"n":92,"o":32.66,"t":"2026-10-21T15:00:00Z","v":64527,"vw":32.652235},{"c":32.655,"h":32.661,"l":32.65,"n":58,"o":32.66,"t":"2026-10-21T15:05:00Z","v":41299,"vw":32.658941},{"c":32.655,"h":32.6699,"l":32.6401,"n":71,"o":32.6502,"t":"2026-10-21T15:10:00Z","v":49796,"vw":32.654434},{"c":32.66,"h":32.6653,"l":32.6512,"n":54,"o":32.655,"t":"2026-10-21T15:15:00Z","v":27338,"vw":32.661392},{"c":32.665,"h":32.665,"l":32.6552,"n":27,"o":32.6582,"t":"2026-10-21T15:20:00Z","v":17314,"vw":32.659934},{"c":32.675,"h":32.68,"l":32.66,"n":71,"o":32.66,"t":"2026-10-21T15:25:00Z","v":45434,"vw":32.669744},{"c":32.6699,"h":32.6799,"l":32.6601,"n":95,"o":32.675,"t":"2026-10-21T15:30:00Z","v":49097,"vw":32.669365},{"c":32.685,"h":32.69,"l":32.67,"n":43,"o":32.6751,"t":"2026-10-21T15:35:00Z","v":17605,"vw":32.683788},{"c":32.685,"h":32.685,"l":32.68,"n":31,"o":32.68,"t":"2026-10-21T15:40:00Z","v":4359,"vw":32.682153},{"c":32.685,"h":32.6874,"l":32.685,"n":24,"o":32.685,"t":"2026-10-21T15:45:00Z","v":3060,"vw":32.685085},{"c":32.685,"h":32.6899,"l":32.685,"n":29,"o":32.6899,"t":"2026-10-21T15:50:00Z","v":3104,"vw":32.685765},{"c":32.685,"h":32.69,"l":32.6801,"n":35,"o":32.685,"t":"2026-10-21T15:55:00Z","v":12967,"vw":32.685081},{"c":32.6859,"h":32.6967,"l":32.6859,"n":54,"o":32.69,"t":"2026-10-21T16:00:00Z","v":39526,"vw":32.693438},{"c":32.68,"h":32.69,"l":32.68,"n":78,"o":32.685,"t":"2026-10-21T16:05:00Z","v":52731,"vw":32.682738},{"c":32.6899,"h":32.69,"l":32.68,"n":56,"o":32.685,"t":"2026-10-21T16:10:00Z","v":32383,"vw":32.689167},{"c":32.695,"h":32.695,"l":32.69,"n":27,"o":32.69,"t":"2026-10-21T16:15:00Z","v":3299,"vw":32.694083},{"c":32.6967,"h":32.7,"l":32.69,"n":19,"o":32.695,"t":"2026-10-21T16:20:00Z","v":7720,"vw":32.696048},{"c":32.69,"h":32.7,"l":32.68,"n":89,"o":32.695,"t":"2026-10-21T16:25:00Z","v":39216,"vw":32.69033},{"c":32.69,"h":32.695,"l":32.69,"n":22,"o":32.69,"t":"2026-10-21T16:30:00Z","v":15101,"vw":32.69073},{"c":32.7075,"h":32.7075,"l":32.675,"n":150,"o":32.6901,"t":"2026-10-21T16:35:00Z","v":107106,"vw":32.685379},{"c":32.685,"h":32.7,"l":32.68,"n":137,"o":32.7,"t":"2026-10-21T16:40:00Z","v":140818,"vw":32.696473},{"c":32.6902,"h":32.6902,"l":32.675,"n":90,"o":32.68,"t":"2026-10-21T16:45:00Z","v":48408,"vw":32.684856},{"c":32.71,"h":32.71,"l":32.69,"n":55,"o":32.69,"t":"2026-10-21T16:50:00Z","v":36160,"vw":32.69664},{"c":32.7,"h":32.709,"l":32.6999,"n":93,"o":32.705,"t":"2026-10-21T16:55:00Z","v":64840,"vw":32.700326},{"c":32.6886,"h":32.6961,"l":32.685,"n":128,"o":32.695,"t":"2026-10-21T17:00:00Z","v":90565,"vw":32.68951},{"c":32.6927,"h":32.6999,"l":32.685,"n":24,"o":32.685,"t":"2026-10-21T17:05:00Z","v":12042,"vw":32.691056},{"c":32.7099,"h":32.71,"l":32.6901,"n":102,"o":32.6999,"t":"2026-10-21T17:10:00Z","v":81617,"vw":32.701044},{"c":32.705,"h":32.71,"l":32.705,"n":31,"o":32.7099,"t":"2026-10-21T17:15:00Z","v":14334,"vw":32.708735},{"c":32.705,"h":32.71,"l":32.7,"n":35,"o":32.71,"t":"2026-10-21T17:20:00Z","v":78019,"vw":32.709086},{"c":32.71,"h":32.71,"l":32.7,"n":26,"o":32.705,"t":"2026-10-21T17:25:00Z","v":21924,"vw":32.70543},{"c":32.705,"h":32.71,"l":32.7001,"n":38,"o":32.71,"t":"2026-10-21T17:30:00Z","v":5735,"vw":32.705108},{"c":32.7099,"h":32.71,"l":32.7,"n":90,"o":32.705,"t":"2026-10-21T17:35:00Z","v":260052,"vw":32.705},{"c":32.715,"h":32.715,"l":32.705,"n":46,"o":32.705,"t":"2026-10-21T17:40:00Z","v":12339,"vw":32.710022},{"c":32.715,"h":32.72,"l":32.705,"n":94,"o":32.71,"t":"2026-10-21T17:45:00Z","v":75234,"vw":32.710576},{"c":32.7151,"h":32.7199,"l":32.7099,"n":150,"o":32.715,"t":"2026-10-21T17:50:00Z","v":60661,"vw":32.710612},{"c":32.7124,"h":32.73,"l":32.71,"n":65,"o":32.715,"t":"2026-10-21T17:55:00Z","v":34427,"vw":32.720008},{"c":32.715,"h":32.72,"l":32.7004,"n":47,"o":32.72,"t":"2026-10-21T18:00:00Z","v":31170,"vw":32.709729},{"c":32.715,"h":32.7199,"l":32.71,"n":25,"o":32.71,"t":"2026-10-21T18:05:00Z","v":11635,"vw":32.717703},{"c":32.735,"h":32.735,"l":32.7195,"n":71,"o":32.72,"t":"2026-10-21T18:10:00Z","v":38733,"vw":32.725011},{"c":32.72,"h":32.74,"l":32.72,"n":55,"o":32.735,"t":"2026-10-21T18:15:00Z","v":37299,"vw":32.732179},{"c":32.725,"h":32.73,"l":32.7246,"n":30,"o":32.73,"t":"2026-10-21T18:20:00Z","v":15922,"vw":32.728864},{"c":32.73,"h":32.735,"l":32.721,"n":50,"o":32.725,"t":"2026-10-21T18:25:00Z","v":16095,"vw":32.732402},{"c":32.735,"h":32.74,"l":32.73,"n":68,"o":32.73,"t":"2026-10-21T18:30:00Z","v":16280,"vw":32.732728},{"c":32.73,"h":32.74,"l":32.73,"n":46,"o":32.7301,"t":"2026-10-21T18:35:00Z","v":15180,"vw":32.734934},{"c":32.745,"h":32.7451,"l":32.735,"n":54,"o":32.735,"t":"2026-10-21T18:40:00Z","v":26364,"vw":32.740389},{"c":32.7176,"h":32.7499,"l":32.7176,"n":151,"o":32.7499,"t":"2026-10-21T18:45:00Z","v":82093,"vw":32.736377},{"c":32.724,"h":32.7299,"l":32.71,"n":54,"o":32.72,"t":"2026-10-21T18:50:00Z","v":37283,"vw":32.718642},{"c":32.69,"h":32.721,"l":32.69,"n":67,"o":32.721,"t":"2026-10-21T18:55:00Z","v":39875,"vw":32.705037},{"c":32.65,"h":32.68,"l":32.6298,"n":221,"o":32.68,"t":"2026-10-21T19:00:00Z","v":121194,"vw":32.652081},{"c":32.655,"h":32.67,"l":32.64,"n":104,"o":32.65,"t":"2026-10-21T19:05:00Z","v":51670,"vw":32.651994},{"c":32.65,"h":32.655,"l":32.63,"n":111,"o":32.65,"t":"2026-10-21T19:10:00Z","v":52329,"vw":32.643444},{"c":32.675,"h":32.68,"l":32.655,"n":120,"o":32.655,"t":"2026-10-21T19:15:00Z","v":92673,"vw":32.669674},{"c":32.6601,"h":32.69,"l":32.66,"n":102,"o":32.68,"t":"2026-10-21T19:20:00Z","v":61826,"vw":32.680029},{"c":32.7,"h":32.7,"l":32.68,"n":63,"o":32.68,"t":"2026-10-21T19:25:00Z","v":59725,"vw":32.696736},{"c":32.6901,"h":32.705,"l":32.6801,"n":164,"o":32.705,"t":"2026-10-21T19:30:00Z","v":96732,"vw":32.690869},{"c":32.6958,"h":32.6999,"l":32.685,"n":106,"o":32.691,"t":"2026-10-21T19:35:00Z","v":44429,"vw":32.69147},{"c":32.7,"h":32.7094,"l":32.69,"n":71,"o":32.695,"t":"2026-10-21T19:40:00Z","v":392100,"vw":32.699773},{"c":32.725,"h":32.725,"l":32.705,"n":100,"o":32.7051,"t":"2026-10-21T19:45:00Z","v":29465,"vw":32.714916},{"c":32.735,"h":32.74,"l":32.715,"n":109,"o":32.72,"t":"2026-10-21T19:50:00Z","v":47411,"vw":32.729123},{"c":32.7,"h":32.73,"l":32.7,"n":222,"o":32.73,"t":"2026-10-21T19:55:00Z","v":207092,"vw":32.717199},{"c":32.71,"h":32.71,"l":32.71,"n":9,"o":32.71,"t":"2026-10-21T20:00:00Z","v":10850,"vw":32.71},{"c":32.5755,"h":32.5755,"l":32.5755,"n":1,"o":32.5755,"t":"2026-10-22T12:35:00Z","v":100,"vw":32.5755},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-22T13:25:00Z","v":194,"vw":32.61},{"c":32.65,"h":32.65,"l":32.58,"n":196,"o":32.62,"t":"2026-10-22T13:30:00Z","v":78104,"vw":32.621878},{"c":32.64,"h":32.66,"l":32.635,"n":92,"o":32.65,"t":"2026-10-22T13:35:00Z","v":35155,"vw":32.643523},{"c":32.6301,"h":32.665,"l":32.63,"n":115,"o":32.65,"t":"2026-10-22T13:40:00Z","v":44800,"vw":32.655067},{"c":32.65,"h":32.655,"l":32.61,"n":119,"o":32.63,"t":"2026-10-22T13:45:00Z","v":37435,"vw":32.63188},{"c":32.645,"h":32.675,"l":32.64,"n":63,"o":32.66,"t":"2026-10-22T13:50:00Z","v":16409,"vw":32.654607},{"c":32.685,"h":32.685,"l":32.635,"n":82,"o":32.64,"t":"2026-10-22T13:55:00Z","v":16541,"vw":32.661786},{"c":32.695,"h":32.705,"l":32.68,"n":92,"o":32.6824,"t":"2026-10-22T14:00:00Z","v":25553,"vw":32.687635},{"c":32.655,"h":32.7,"l":32.65,"n":103,"o":32.7,"t":"2026-10-22T14:05:00Z","v":43879,"vw":32.682701},{"c":32.66,"h":32.6658,"l":32.65,"n":115,"o":32.65,"t":"2026-10-22T14:10:00Z","v":44816,"vw":32.659908},{"c":32.68,"h":32.6876,"l":32.65,"n":64,"o":32.6599,"t":"2026-10-22T14:15:00Z","v":25852,"vw":32.659575},{"c":32.64,"h":32.675,"l":32.64,"n":55,"o":32.67,"t":"2026-10-22T14:20:00Z","v":24565,"vw":32.662961},{"c":32.595,"h":32.64,"l":32.595,"n":84,"o":32.6358,"t":"2026-10-22T14:25:00Z","v":49286,"vw":32.627582},{"c":32.5401,"h":32.595,"l":32.54,"n":87,"o":32.595,"t":"2026-10-22T14:30:00Z","v":28946,"vw":32.554491},{"c":32.5582,"h":32.565,"l":32.5395,"n":134,"o":32.54,"t":"2026-10-22T14:35:00Z","v":67050,"vw":32.555149},{"c":32.565,"h":32.575,"l":32.55,"n":127,"o":32.555,"t":"2026-10-22T14:40:00Z","v":75886,"vw":32.563166},{"c":32.58,"h":32.5899,"l":32.56,"n":84,"o":32.5618,"t":"2026-10-22T14:45:00Z","v":52598,"vw":32.572918},{"c":32.605,"h":32.605,"l":32.585,"n":67,"o":32.585,"t":"2026-10-22T14:50:00Z","v":61416,"vw":32.593781},{"c":32.62,"h":32.625,"l":32.6,"n":52,"o":32.61,"t":"2026-10-22T14:55:00Z","v":31586,"vw":32.610338},{"c":32.6199,"h":32.626,"l":32.605,"n":80,"o":32.626,"t":"2026-10-22T15:00:00Z","v":51509,"vw":32.613791},{"c":32.6213,"h":32.63,"l":32.6115,"n":94,"o":32.62,"t":"2026-10-22T15:05:00Z","v":61860,"vw":32.62148},{"c":32.62,"h":32.635,"l":32.615,"n":151,"o":32.62,"t":"2026-10-22T15:10:00Z","v":115380,"vw":32.622975},{"c":32.65,"h":32.6502,"l":32.6195,"n":110,"o":32.62,"t":"2026-10-22T15:15:00Z","v":45488,"vw":32.627368},{"c":32.67,"h":32.67,"l":32.6501,"n":76,"o":32.6512,"t":"2026-10-22T15:20:00Z","v":38377,"vw":32.660693},{"c":32.645,"h":32.665,"l":32.6415,"n":46,"o":32.665,"t":"2026-10-22T15:25:00Z","v":13226,"vw":32.656074},{"c":32.64,"h":32.645,"l":32.62,"n":141,"o":32.64,"t":"2026-10-22T15:30:00Z","v":77848,"vw":32.634974},{"c":32.64,"h":32.65,"l":32.6399,"n":93,"o":32.645,"t":"2026-10-22T15:35:00Z","v":98504,"vw":32.645347},{"c":32.65,"h":32.655,"l":32.62,"n":190,"o":32.645,"t":"2026-10-22T15:40:00Z","v":125019,"vw":32.638475},{"c":32.6701,"h":32.675,"l":32.645,"n":129,"o":32.645,"t":"2026-10-22T15:45:00Z","v":72014,"vw":32.660294},{"c":32.685,"h":32.7,"l":32.6776,"n":64,"o":32.6776,"t":"2026-10-22T15:50:00Z","v":42483,"vw":32.689596},{"c":32.705,"h":32.715,"l":32.69,"n":86,"o":32.69,"t":"2026-10-22T15:55:00Z","v":58648,"vw":32.708177},{"c":32.72,"h":32.73,"l":32.7099,"n":79,"o":32.71,"t":"2026-10-22T16:00:00Z","v":67372,"vw":32.720834},{"c":32.7203,"h":32.725,"l":32.7,"n":86,"o":32.7159,"t":"2026-10-22T16:05:00Z","v":42876,"vw":32.709116},{"c":32.7098,"h":32.7299,"l":32.705,"n":46,"o":32.7299,"t":"2026-10-22T16:10:00Z","v":8613,"vw":32.720435},{"c":32.725,"h":32.725,"l":32.71,"n":70,"o":32.71,"t":"2026-10-22T16:15:00Z","v":19846,"vw":32.719322},{"c":32.735,"h":32.74,"l":32.725,"n":85,"o":32.725,"t":"2026-10-22T16:20:00Z","v":24963,"vw":32.732271},{"c":32.745,"h":32.745,"l":32.73,"n":96,"o":32.7377,"t":"2026-10-22T16:25:00Z","v":26560,"vw":32.740246},{"c":32.71,"h":32.745,"l":32.71,"n":93,"o":32.745,"t":"2026-10-22T16:30:00Z","v":29586,"vw":32.728814},{"c":32.675,"h":32.705,"l":32.675,"n":87,"o":32.705,"t":"2026-10-22T16:35:00Z","v":26729,"vw":32.688407},{"c":32.665,"h":32.675,"l":32.655,"n":131,"o":32.67,"t":"2026-10-22T16:40:00Z","v":46170,"vw":32.663135},{"c":32.655,"h":32.67,"l":32.6401,"n":71,"o":32.67,"t":"2026-10-22T16:45:00Z","v":25029,"vw":32.651275},{"c":32.69,"h":32.695,"l":32.65,"n":113,"o":32.655,"t":"2026-10-22T16:50:00Z","v":42814,"vw":32.669328},{"c":32.695,"h":32.7,"l":32.6899,"n":83,"o":32.69,"t":"2026-10-22T16:55:00Z","v":20135,"vw":32.694813},{"c":32.66,"h":32.705,"l":32.655,"n":78,"o":32.7,"t":"2026-10-22T17:00:00Z","v":24663,"vw":32.683294},{"c":32.645,"h":32.661,"l":32.645,"n":78,"o":32.66,"t":"2026-10-22T17:05:00Z","v":27394,"vw":32.655564},{"c":32.655,"h":32.6598,"l":32.64,"n":69,"o":32.645,"t":"2026-10-22T17:10:00Z","v":16429,"vw":32.647113},{"c":32.645,"h":32.66,"l":32.6395,"n":112,"o":32.655,"t":"2026-10-22T17:15:00Z","v":33842,"vw":32.646788},{"c":32.66,"h":32.665,"l":32.64,"n":51,"o":32.64,"t":"2026-10-22T17:20:00Z","v":18565,"vw":32.653313},{"c":32.68,"h":32.68,"l":32.655,"n":85,"o":32.655,"t":"2026-10-22T17:25:00Z","v":26229,"vw":32.664058},{"c":32.705,"h":32.705,"l":32.67,"n":68,"o":32.675,"t":"2026-10-22T17:30:00Z","v":25017,"vw":32.689472},{"c":32.685,"h":32.705,"l":32.67,"n":137,"o":32.705,"t":"2026-10-22T17:35:00Z","v":720178,"vw":32.678756},{"c":32.6801,"h":32.695,"l":32.6801,"n":59,"o":32.6899,"t":"2026-10-22T17:40:00Z","v":26728,"vw":32.685984},{"c":32.68,"h":32.685,"l":32.6717,"n":116,"o":32.685,"t":"2026-10-22T17:45:00Z","v":108179,"vw":32.680627},{"c":32.675,"h":32.6799,"l":32.66,"n":130,"o":32.675,"t":"2026-10-22T17:50:00Z","v":59684,"vw":32.670029},{"c":32.685,"h":32.69,"l":32.6798,"n":57,"o":32.68,"t":"2026-10-22T17:55:00Z","v":46987,"vw":32.680347},{"c":32.645,"h":32.685,"l":32.64,"n":151,"o":32.685,"t":"2026-10-22T18:00:00Z","v":106313,"vw":32.65888},{"c":32.685,"h":32.685,"l":32.645,"n":120,"o":32.645,"t":"2026-10-22T18:05:00Z","v":53406,"vw":32.664212},{"c":32.695,"h":32.7,"l":32.68,"n":106,"o":32.685,"t":"2026-10-22T18:10:00Z","v":48749,"vw":32.690938},{"c":32.71,"h":32.71,"l":32.685,"n":145,"o":32.695,"t":"2026-10-22T18:15:00Z","v":71735,"vw":32.696486},{"c":32.715,"h":32.725,"l":32.71,"n":139,"o":32.715,"t":"2026-10-22T18:20:00Z","v":73401,"vw":32.717387},{"c":32.695,"h":32.715,"l":32.6801,"n":131,"o":32.711,"t":"2026-10-22T18:25:00Z","v":59655,"vw":32.698547},{"c":32.685,"h":32.691,"l":32.67,"n":113,"o":32.691,"t":"2026-10-22T18:30:00Z","v":61245,"vw":32.680598},{"c":32.685,"h":32.685,"l":32.6701,"n":100,"o":32.685,"t":"2026-10-22T18:35:00Z","v":47535,"vw":32.680003},{"c":32.6898,"h":32.69,"l":32.6701,"n":92,"o":32.685,"t":"2026-10-22T18:40:00Z","v":31736,"vw":32.679406},{"c":32.6941,"h":32.7099,"l":32.6898,"n":105,"o":32.69,"t":"2026-10-22T18:45:00Z","v":61086,"vw":32.699043},{"c":32.6901,"h":32.705,"l":32.685,"n":151,"o":32.7,"t":"2026-10-22T18:50:00Z","v":74758,"vw":32.692714},{"c":32.695,"h":32.71,"l":32.69,"n":94,"o":32.695,"t":"2026-10-22T18:55:00Z","v":56884,"vw":32.699942},{"c":32.7,"h":32.7,"l":32.6801,"n":148,"o":32.695,"t":"2026-10-22T19:00:00Z","v":78366,"vw":32.691801},{"c":32.7245,"h":32.73,"l":32.705,"n":91,"o":32.705,"t":"2026-10-22T19:05:00Z","v":29304,"vw":32.716598},{"c":32.72,"h":32.74,"l":32.72,"n":126,"o":32.725,"t":"2026-10-22T19:10:00Z","v":39677,"vw":32.729345},{"c":32.7301,"h":32.735,"l":32.71,"n":119,"o":32.715,"t":"2026-10-22T19:15:00Z","v":61707,"vw":32.722991},{"c":32.735,"h":32.745,"l":32.725,"n":112,"o":32.725,"t":"2026-10-22T19:20:00Z","v":39281,"vw":32.735472},{"c":32.745,"h":32.75,"l":32.73,"n":103,"o":32.735,"t":"2026-10-22T19:25:00Z","v":29770,"vw":32.738118},{"c":32.745,"h":32.75,"l":32.735,"n":168,"o":32.745,"t":"2026-10-22T19:30:00Z","v":93366,"vw":32.741107},{"c":32.745,"h":32.745,"l":32.725,"n":131,"o":32.745,"t":"2026-10-22T19:35:00Z","v":53505,"vw":32.735218},{"c":32.735,"h":32.7458,"l":32.73,"n":150,"o":32.745,"t":"2026-10-22T19:40:00Z","v":66424,"vw":32.74066},{"c":32.745,"h":32.7499,"l":32.725,"n":172,"o":32.735,"t":"2026-10-22T19:45:00Z","v":67223,"vw":32.732928},{"c":32.785,"h":32.81,"l":32.745,"n":323,"o":32.75,"t":"2026-10-22T19:50:00Z","v":72735,"vw":32.774155},{"c":32.805,"h":32.81,"l":32.78,"n":398,"o":32.78,"t":"2026-10-22T19:55:00Z","v":87977,"vw":32.794346},{"c":32.81,"h":32.81,"l":32.81,"n":5,"o":32.81,"t":"2026-10-22T20:00:00Z","v":10610,"vw":32.81}],"history":[{"c":24.1,"h":24.3,"l":24.04,"n":3676,"o":24.28,"t":"2024-10-21T04:00:00Z","v":1199282,"vw":24.121114},{"c":24.07,"h":24.1,"l":23.9536,"n":2617,"o":24.01,"t":"2024-10-22T04:00:00Z","v":878956,"vw":24.035537},{"c":23.95,"h":24.0593,"l":23.81,"n":3240,"o":24,"t":"2024-10-23T04:00:00Z","v":1334812,"vw":23.946771},{"c":23.93,"h":23.9801,"l":23.8399,"n":2592,"o":23.98,"t":"2024-10-24T04:00:00Z","v":1010625,"vw":23.894519},{"c":23.84,"h":24.08,"l":23.8001,"n":3369,"o":24.05,"t":"2024-10-25T04:00:00Z","v":1151331,"vw":23.934268},{"c":23.98,"h":24.01,"l":23.91,"n":2618,"o":23.92,"t":"2024-10-28T04:00:00Z","v":1001653,"vw":23.980188},{"c":23.88,"h":23.9607,"l":23.83,"n":2561,"o":23.9,"t":"2024-10-29T04:00:00Z","v":887763,"vw":23.904591},{"c":23.87,"h":24.02,"l":23.8625,"n":2761,"o":23.89,"t":"2024-10-30T04:00:00Z","v":996592,"vw":23.945461},{"c":23.62,"h":23.8499,"l":23.62,"n":3665,"o":23.81,"t":"2024-10-31T04:00:00Z","v":862974,"vw":23.730129},{"c":23.66,"h":23.855,"l":23.645,"n":3349,"o":23.73,"t":"2024-11-01T04:00:00Z","v":1400086,"vw":23.75519},{"c":23.62,"h":23.735,"l":23.545,"n":3413,"o":23.67,"t":"2024-11-04T05:00:00Z","v":1185006,"vw":23.651183},{"c":23.88,"h":23.88,"l":23.62,"n":2581,"o":23.62,"t":"2024-11-05T05:00:00Z","v":807512,"vw":23.797287},{"c":24.62,"h":24.655,"l":24.38,"n":4512,"o":24.51,"t":"2024-11-06T05:00:00Z","v":2690870,"vw":24.525565},{"c":24.62,"h":24.69,"l":24.58,"n":3087,"o":24.64,"t":"2024-11-07T05:00:00Z","v":1362251,"vw":24.650939},{"c":24.71,"h":24.77,"l":24.6199,"n":2945,"o":24.65,"t":"2024-11-08T05:00:00Z","v":1125464,"vw":24.702265},{"c":24.82,"h":24.89,"l":24.79,"n":2381,"o":24.81,"t":"2024-11-11T05:00:00Z","v":1283107,"vw":24.847908},{"c":24.63,"h":24.8,"l":24.5613,"n":2766,"o":24.8,"t":"2024-11-12T05:00:00Z","v":1273622,"vw":24.67007},{"c":24.67,"h":24.735,"l":24.5863,"n":3097,"o":24.67,"t":"2024-11-13T05:00:00Z","v":1378425,"vw":24.696527},{"c":24.52,"h":24.7099,"l":24.5048,"n":3362,"o":24.68,"t":"2024-11-14T05:00:00Z","v":1354964,"vw":24.58869},{"c":24.35,"h":24.49,"l":24.3023,"n":3066,"o":24.45,"t":"2024-11-15T05:00:00Z","v":1323824,"vw":24.353472},{"c":24.47,"h":24.515,"l":24.37,"n":3075,"o":24.41,"t":"2024-11-18T05:00:00Z","v":1359480,"vw":24.475259},{"c":24.39,"h":24.446517,"l":24.23,"n":3599,"o":24.3,"t":"2024-11-19T05:00:00Z","v":1701521,"vw":24.373436},{"c":24.42,"h":24.43,"l":24.245,"n":3369,"o":24.42,"t":"2024-11-20T05:00:00Z","v":1798183,"vw":24.334059},{"c":24.64,"h":24.7,"l":24.3701,"n":3534,"o":24.49,"t":"2024-11-21T05:00:00Z","v":1342110,"vw":24.60911},{"c":24.83,"h":24.86,"l":24.66,"n":3633,"o":24.66,"t":"2024-11-22T05:00:00Z","v":1386074,"vw":24.823673},{"c":25.04,"h":25.1279,"l":24.965,"n":3780,"o":24.98,"t":"2024-11-25T05:00:00Z","v":2302683,"vw":25.023122},{"c":25.04,"h":25.07,"l":24.92,"n":2974,"o":25.02,"t":"2024-11-26T05:00:00Z","v":1381791,"vw":25.000228},{"c":25.02,"h":25.16,"l":25.0001,"n":2601,"o":25.1,"t":"2024-11-27T05:00:00Z","v":1083576,"vw":25.052229},{"c":25.11,"h":25.17,"l":25.06,"n":1430,"o":25.07,"t":"2024-11-29T05:00:00Z","v":680415,"vw":25.11438},{"c":25.06,"h":25.14,"l":24.9838,"n":3149,"o":25.14,"t":"2024-12-02T05:00:00Z","v":1736364,"vw":25.055564},{"c":24.96,"h":25.11,"l":24.95,"n":3035,"o":25.11,"t":"2024-12-03T05:00:00Z","v":1457417,"vw":24.990989},{"c":24.93,"h":24.99,"l":24.8301,"n":3046,"o":24.99,"t":"2024-12-04T05:00:00Z","v":1260458,"vw":24.903286},{"c":24.88,"h":24.98,"l":24.86,"n":2751,"o":24.96,"t":"2024-12-05T05:00:00Z","v":1572940,"vw":24.917891},{"c":24.87,"h":24.94,"l":24.8201,"n":2379,"o":24.92,"t":"2024-12-06T05:00:00Z","v":1369644,"vw":24.863467},{"c":24.74,"h":24.9296,"l":24.72,"n":3616,"o":24.92,"t":"2024-12-09T05:00:00Z","v":1710079,"vw":24.833636},{"c":24.65,"h":24.75,"l":24.6098,"n":3413,"o":24.75,"t":"2024-12-10T05:00:00Z","v":1688678,"vw":24.698276},{"c":24.56,"h":24.62,"l":24.55,"n":4232,"o":24.6,"t":"2024-12-11T05:00:00Z","v":1983787,"vw":24.578975},{"c":24.45,"h":24.58,"l":24.45,"n":4116,"o":24.58,"t":"2024-12-12T05:00:00Z","v":1986262,"vw":24.52809},{"c":24.42,"h":24.49,"l":24.3709,"n":3660,"o":24.49,"t":"2024-12-13T05:00:00Z","v":2070920,"vw":24.414117},{"c":24.35,"h":24.475,"l":24.33,"n":3697,"o":24.44,"t":"2024-12-16T05:00:00Z","v":2363798,"vw":24.415168},{"c":24.21,"h":24.2891,"l":24.15,"n":4571,"o":24.25,"t":"2024-12-17T05:00:00Z","v":2138071,"vw":24.212958},{"c":23.54,"h":24.27,"l":23.52,"n":6762,"o":24.21,"t":"2024-12-18T05:00:00Z","v":3416207,"vw":24.041556},{"c":23.49,"h":23.7861,"l":23.47,"n":5211,"o":23.69,"t":"2024-12-19T05:00:00Z","v":3642734,"vw":23.584836},{"c":23.73,"h":23.905,"l":23.38,"n":5117,"o":23.39,"t":"2024-12-20T05:00:00Z","v":2362673,"vw":23.755208},{"c":23.81,"h":23.8384,"l":23.585,"n":2919,"o":23.68,"t":"2024-12-23T05:00:00Z","v":2027577,"vw":23.714205},{"c":24.01,"h":24.025,"l":23.7901,"n":1722,"o":23.84,"t":"2024-12-24T05:00:00Z","v":918985,"vw":23.919778},{"c":24.07,"h":24.0881,"l":23.93,"n":2765,"o":23.93,"t":"2024-12-26T05:00:00Z","v":1269213,"vw":24.040808},{"c":23.89,"h":24.04,"l":23.76,"n":4930,"o":23.95,"t":"2024-12-27T05:00:00Z","v":1800120,"vw":23.853042},{"c":23.64,"h":23.745,"l":23.485,"n":4396,"o":23.69,"t":"2024-12-30T05:00:00Z","v":2216329,"vw":23.664844},{"c":23.68,"h":23.78,"l":23.59,"n":4196,"o":23.68,"t":"2024-12-31T05:00:00Z","v":2439757,"vw":23.658247},{"c":23.61,"h":23.86,"l":23.49,"n":5885,"o":23.8,"t":"2025-01-02T05:00:00Z","v":2119968,"vw":23.62628},{"c":23.81,"h":23.836,"l":23.591,"n":3143,"o":23.73,"t":"2025-01-03T05:00:00Z","v":1457731,"vw":23.769777},{"c":23.87,"h":24.0899,"l":23.825,"n":5167,"o":23.92,"t":"2025-01-06T05:00:00Z","v":2126575,"vw":23.983036},{"c":23.78,"h":24.005,"l":23.709,"n":3702,"o":23.93,"t":"2025-01-07T05:00:00Z","v":1737649,"vw":23.857131},{"c":23.79,"h":23.7976,"l":23.6,"n":4311,"o":23.74,"t":"2025-01-08T05:00:00Z","v":1977251,"vw":23.707419},{"c":23.48,"h":23.69,"l":23.43,"n":4874,"o":23.69,"t":"2025-01-10T05:00:00Z","v":2281625,"vw":23.513433},{"c":23.65,"h":23.66,"l":23.38,"n":4434,"o":23.4,"t":"2025-01-13T05:00:00Z","v":2518256,"vw":23.543282},{"c":23.78,"h":23.81,"l":23.6,"n":3806,"o":23.74,"t":"2025-01-14T05:00:00Z","v":1979506,"vw":23.715271},{"c":24.14,"h":24.205,"l":24.06,"n":3969,"o":24.12,"t":"2025-01-15T05:00:00Z","v":2103362,"vw":24.127655},{"c":24.17,"h":24.2199,"l":24.06,"n":4026,"o":24.14,"t":"2025-01-16T05:00:00Z","v":1902080,"vw":24.158026},{"c":24.37,"h":24.4199,"l":24.2901,"n":3504,"o":24.36,"t":"2025-01-17T05:00:00Z","v":1793951,"vw":24.382931},{"c":24.59,"h":24.59,"l":24.47,"n":3686,"o":24.47,"t":"2025-01-21T05:00:00Z","v":3229763,"vw":24.556081},{"c":24.53,"h":24.61,"l":24.52,"n":3393,"o":24.61,"t":"2025-01-22T05:00:00Z","v":2391412,"vw":24.567764},{"c":24.7,"h":24.7,"l":24.545,"n":3491,"o":24.57,"t":"2025-01-23T05:00:00Z","v":1857535,"vw":24.629542},{"c":24.68,"h":24.746,"l":24.64,"n":3450,"o":24.66,"t":"2025-01-24T05:00:00Z","v":1639133,"vw":24.696784},{"c":24.74,"h":24.745,"l":24.5,"n":4918,"o":24.51,"t":"2025-01-27T05:00:00Z","v":2114472,"vw":24.640141},{"c":24.66,"h":24.7586,"l":24.62,"n":3642,"o":24.73,"t":"2025-01-28T05:00:00Z","v":1615618,"vw":24.679958},{"c":24.66,"h":24.7857,"l":24.591,"n":3733,"o":24.69,"t":"2025-01-29T05:00:00Z","v":2188843,"vw":24.706273},{"c":24.8,"h":24.87,"l":24.655,"n":3424,"o":24.75,"t":"2025-01-30T05:00:00Z","v":1797097,"vw":24.772124},{"c":24.63,"h":24.8799,"l":24.5868,"n":5363,"o":24.84,"t":"2025-01-31T05:00:00Z","v":3077752,"vw":24.759592},{"c":24.49,"h":24.575,"l":24.18,"n":5591,"o":24.26,"t":"2025-02-03T05:00:00Z","v":3265261,"vw":24.470071},{"c":24.61,"h":24.6371,"l":24.435,"n":3816,"o":24.45,"t":"2025-02-04T05:00:00Z","v":2170285,"vw":24.594565},{"c":24.69,"h":24.69,"l":24.47,"n":3599,"o":24.59,"t":"2025-02-05T05:00:00Z","v":1681029,"vw":24.619334},{"c":24.68,"h":24.76,"l":24.5427,"n":3818,"o":24.76,"t":"2025-02-06T05:00:00Z","v":2326296,"vw":24.652152},{"c":24.45,"h":24.72,"l":24.45,"n":4256,"o":24.72,"t":"2025-02-07T05:00:00Z","v":2127512,"vw":24.545252},{"c":24.57,"h":24.58,"l":24.4705,"n":3284,"o":24.58,"t":"2025-02-10T05:00:00Z","v":1686762,"vw":24.528212},{"c":24.65,"h":24.665,"l":24.48,"n":2886,"o":24.49,"t":"2025-02-11T05:00:00Z","v":1860808,"vw":24.615096},{"c":24.56,"h":24.62,"l":24.4401,"n":4643,"o":24.47,"t":"2025-02-12T05:00:00Z","v":2141438,"vw":24.553901},{"c":24.81,"h":24.82,"l":24.5899,"n":3616,"o":24.65,"t":"2025-02-13T05:00:00Z","v":2139507,"vw":24.702215},{"c":24.81,"h":24.92,"l":24.7931,"n":3848,"o":24.85,"t":"2025-02-14T05:00:00Z","v":1684803,"vw":24.847085},{"c":24.96,"h":24.96,"l":24.7901,"n":4808,"o":24.82,"t":"2025-02-18T05:00:00Z","v":2600498,"vw":24.902029},{"c":25.01,"h":25.025,"l":24.8701,"n":4085,"o":24.89,"t":"2025-02-19T05:00:00Z","v":1599745,"vw":24.947921},{"c":24.91,"h":24.945,"l":24.7601,"n":4484,"o":24.94,"t":"2025-02-20T05:00:00Z","v":1798130,"vw":24.829281},{"c":24.55,"h":24.9079,"l":24.5301,"n":4752,"o":24.86,"t":"2025-02-21T05:00:00Z","v":2554901,"vw":24.650064},{"c":24.55,"h":24.6733,"l":24.495,"n":5719,"o":24.6,"t":"2025-02-24T05:00:00Z","v":3152710,"vw":24.626428},{"c":24.54,"h":24.66,"l":24.4,"n":4685,"o":24.57,"t":"2025-02-25T05:00:00Z","v":2260530,"vw":24.520825},{"c":24.44,"h":24.65,"l":24.38,"n":3864,"o":24.58,"t":"2025-02-26T05:00:00Z","v":2317377,"vw":24.50969},{"c":24.3,"h":24.62,"l":24.295,"n":4451,"o":24.5,"t":"2025-02-27T05:00:00Z","v":2366242,"vw":24.482442},{"c":24.63,"h":24.655,"l":24.235,"n":4454,"o":24.35,"t":"2025-02-28T05:00:00Z","v":3158350,"vw":24.392725},{"c":24.31,"h":24.8,"l":24.17,"n":6705,"o":24.71,"t":"2025-03-03T05:00:00Z","v":4465231,"vw":24.548562},{"c":23.87,"h":24.2,"l":23.79,"n":8536,"o":24.14,"t":"2025-03-04T05:00:00Z","v":5531204,"vw":23.95513},{"c":24.05,"h":24.1374,"l":23.7,"n":6435,"o":23.84,"t":"2025-03-05T05:00:00Z","v":4815445,"vw":23.92759},{"c":23.85,"h":24.03,"l":23.7101,"n":6674,"o":23.87,"t":"2025-03-06T05:00:00Z","v":4523886,"vw":23.828934},{"c":24.03,"h":24.1,"l":23.705,"n":5761,"o":23.78,"t":"2025-03-07T05:00:00Z","v":3208240,"vw":23.909464},{"c":23.61,"h":23.9,"l":23.405,"n":4525,"o":23.79,"t":"2025-03-10T04:00:00Z","v":2755989,"vw":23.678654},{"c":23.3,"h":23.56,"l":23.155,"n":5956,"o":23.55,"t":"2025-03-11T04:00:00Z","v":4588791,"vw":23.319064},{"c":23.23,"h":23.44,"l":23.07,"n":5223,"o":23.42,"t":"2025-03-12T04:00:00Z","v":3751009,"vw":23.266886},{"c":23.03,"h":23.3401,"l":22.96,"n":5238,"o":23.24,"t":"2025-03-13T04:00:00Z","v":2657624,"vw":23.102843},{"c":23.45,"h":23.4899,"l":23.1399,"n":3966,"o":23.17,"t":"2025-03-14T04:00:00Z","v":2768661,"vw":23.37542},{"c":23.73,"h":23.8,"l":23.42,"n":4098,"o":23.42,"t":"2025-03-17T04:00:00Z","v":2061442,"vw":23.687971},{"c":23.6,"h":23.7,"l":23.5,"n":3971,"o":23.7,"t":"2025-03-18T04:00:00Z","v":2449554,"vw":23.577413},{"c":23.78,"h":23.9053,"l":23.6,"n":4998,"o":23.62,"t":"2025-03-19T04:00:00Z","v":2295165,"vw":23.732115},{"c":23.73,"h":23.885,"l":23.62,"n":3497,"o":23.63,"t":"2025-03-20T04:00:00Z","v":3803965,"vw":23.781768},{"c":23.66,"h":23.69,"l":23.4634,"n":4072,"o":23.56,"t":"2025-03-21T04:00:00Z","v":2353353,"vw":23.611551},{"c":23.99,"h":24.02,"l":23.85,"n":3129,"o":23.86,"t":"2025-03-24T04:00:00Z","v":1831425,"vw":23.965888},{"c":23.97,"h":24.05,"l":23.895,"n":3292,"o":24.02,"t":"2025-03-25T04:00:00Z","v":1600720,"vw":23.978574},{"c":23.83,"h":24.005,"l":23.76,"n":3392,"o":23.9,"t":"2025-03-26T04:00:00Z","v":1668396,"vw":23.863906},{"c":23.76,"h":23.885,"l":23.68,"n":4129,"o":23.78,"t":"2025-03-27T04:00:00Z","v":3096146,"vw":23.79764},{"c":23.38,"h":23.76,"l":23.35,"n":5226,"o":23.73,"t":"2025-03-28T04:00:00Z","v":3609446,"vw":23.438955},{"c":23.61,"h":23.6961,"l":23.2,"n":5449,"o":23.22,"t":"2025-03-31T04:00:00Z","v":3545758,"vw":23.460909},{"c":23.61,"h":23.69,"l":23.3719,"n":5005,"o":23.52,"t":"2025-04-01T04:00:00Z","v":4295927,"vw":23.536007},{"c":23.75,"h":23.82,"l":23.41,"n":5109,"o":23.42,"t":"2025-04-02T04:00:00Z","v":3609501,"vw":23.695147},{"c":22.65,"h":23.14,"l":22.635,"n":7014,"o":23.03,"t":"2025-04-03T04:00:00Z","v":7573168,"vw":22.873797},{"c":21.35,"h":22.17,"l":21.32,"n":11561,"o":22.1,"t":"2025-04-04T04:00:00Z","v":9333230,"vw":21.630317},{"c":21.18,"h":21.93,"l":20.4113,"n":11448,"o":20.73,"t":"2025-04-07T04:00:00Z","v":9463466,"vw":21.055358},{"c":20.84,"h":21.9165,"l":20.5643,"n":9799,"o":21.88,"t":"2025-04-08T04:00:00Z","v":9986491,"vw":21.288095},{"c":22.47,"h":22.58,"l":20.58,"n":9473,"o":20.64,"t":"2025-04-09T04:00:00Z","v":11905147,"vw":21.051467},{"c":21.75,"h":22.09,"l":21.185,"n":8693,"o":22.08,"t":"2025-04-10T04:00:00Z","v":6862514,"vw":21.685597},{"c":22.07,"h":24.655,"l":21.51,"n":6834,"o":21.7,"t":"2025-04-11T04:00:00Z","v":6103612,"vw":21.855317},{"c":22.32,"h":22.45,"l":22.1,"n":4427,"o":22.41,"t":"2025-04-14T04:00:00Z","v":3674371,"vw":22.28564},{"c":22.22,"h":22.4699,"l":22.195,"n":3456,"o":22.31,"t":"2025-04-15T04:00:00Z","v":1813701,"vw":22.315762},{"c":21.88,"h":22.25,"l":21.73,"n":4879,"o":22.14,"t":"2025-04-16T04:00:00Z","v":3976364,"vw":21.934425},{"c":22.01,"h":22.17,"l":21.88,"n":3331,"o":21.89,"t":"2025-04-17T04:00:00Z","v":2990120,"vw":22.056369},{"c":21.56,"h":21.8301,"l":21.35,"n":3715,"o":21.81,"t":"2025-04-21T04:00:00Z","v":3482320,"vw":21.487265},{"c":22.09,"h":22.1451,"l":21.76,"n":3459,"o":21.76,"t":"2025-04-22T04:00:00Z","v":4086930,"vw":21.983321},{"c":22.31,"h":22.75,"l":22.24,"n":4420,"o":22.5,"t":"2025-04-23T04:00:00Z","v":2998623,"vw":22.400118},{"c":22.65,"h":22.675,"l":22.25,"n":3356,"o":22.31,"t":"2025-04-24T04:00:00Z","v":2563297,"vw":22.583523},{"c":22.62,"h":22.6437,"l":22.435,"n":2878,"o":22.59,"t":"2025-04-25T04:00:00Z","v":1904982,"vw":22.575013},{"c":22.71,"h":22.7956,"l":22.5044,"n":2751,"o":22.68,"t":"2025-04-28T04:00:00Z","v":2026448,"vw":22.619118},{"c":22.82,"h":22.875,"l":22.5801,"n":2720,"o":22.6,"t":"2025-04-29T04:00:00Z","v":2255210,"vw":22.773152},{"c":22.82,"h":22.885,"l":22.36,"n":4036,"o":22.65,"t":"2025-04-30T04:00:00Z","v":2836469,"vw":22.636907},{"c":22.87,"h":23.055,"l":22.83,"n":3619,"o":22.91,"t":"2025-05-01T04:00:00Z","v":3229411,"vw":22.959994},{"c":23.18,"h":23.2299,"l":23.01,"n":3575,"o":23.08,"t":"2025-05-02T04:00:00Z","v":1959031,"vw":23.160544},{"c":23.05,"h":23.165,"l":22.975,"n":2440,"o":23.02,"t":"2025-05-05T04:00:00Z","v":1431282,"vw":23.118953},{"c":22.91,"h":23.08,"l":22.84,"n":3048,"o":22.89,"t":"2025-05-06T04:00:00Z","v":14421605,"vw":23.003621},{"c":22.97,"h":23.05,"l":22.83,"n":3232,"o":22.97,"t":"2025-05-07T04:00:00Z","v":2026954,"vw":22.966783},{"c":23.13,"h":23.35,"l":23.04,"n":3096,"o":23.09,"t":"2025-05-08T04:00:00Z","v":1727785,"vw":23.238751},{"c":23.13,"h":23.2296,"l":23.07,"n":2378,"o":23.18,"t":"2025-05-09T04:00:00Z","v":1779033,"vw":23.142498},{"c":23.77,"h":23.77,"l":23.5939,"n":3935,"o":23.75,"t":"2025-05-12T04:00:00Z","v":2471811,"vw":23.690173},{"c":23.74,"h":23.84,"l":23.7,"n":3630,"o":23.74,"t":"2025-05-13T04:00:00Z","v":2945397,"vw":23.789277},{"c":23.63,"h":23.74,"l":23.58,"n":3345,"o":23.74,"t":"2025-05-14T04:00:00Z","v":2184432,"vw":23.649353},{"c":23.82,"h":23.83,"l":23.55,"n":3108,"o":23.55,"t":"2025-05-15T04:00:00Z","v":3666428,"vw":23.723986},{"c":24.01,"h":24.01,"l":23.78,"n":2664,"o":23.82,"t":"2025-05-16T04:00:00Z","v":2343589,"vw":23.919366},{"c":24.01,"h":24.035,"l":23.79,"n":2986,"o":23.79,"t":"2025-05-19T04:00:00Z","v":2104590,"vw":23.956028},{"c":23.95,"h":24.03,"l":23.86,"n":2476,"o":23.94,"t":"2025-05-20T04:00:00Z","v":1803965,"vw":23.95824},{"c":23.51,"h":23.84,"l":23.49,"n":4209,"o":23.8,"t":"2025-05-21T04:00:00Z","v":3806897,"vw":23.659753},{"c":23.45,"h":23.5854,"l":23.3712,"n":2951,"o":23.48,"t":"2025-05-22T04:00:00Z","v":2622676,"vw":23.495985},{"c":23.35,"h":23.42,"l":23.18,"n":3069,"o":23.22,"t":"2025-05-23T04:00:00Z","v":2333052,"vw":23.319098},{"c":23.76,"h":23.775,"l":23.5,"n":3324,"o":23.57,"t":"2025-05-27T04:00:00Z","v":2074721,"vw":23.688712},{"c":23.58,"h":23.795,"l":23.5533,"n":2274,"o":23.76,"t":"2025-05-28T04:00:00Z","v":1618900,"vw":23.665877},{"c":23.66,"h":23.7,"l":23.46,"n":2787,"o":23.7,"t":"2025-05-29T04:00:00Z","v":1932646,"vw":23.594089},{"c":23.66,"h":23.745,"l":23.48,"n":2937,"o":23.62,"t":"2025-05-30T04:00:00Z","v":2524401,"vw":23.611731},{"c":23.72,"h":23.725,"l":23.4415,"n":2881,"o":23.63,"t":"2025-06-02T04:00:00Z","v":1963183,"vw":23.607993},{"c":23.87,"h":23.9,"l":23.645,"n":2952,"o":23.69,"t":"2025-06-03T04:00:00Z","v":2036226,"vw":23.843552},{"c":23.78,"h":23.93,"l":23.78,"n":2632,"o":23.88,"t":"2025-06-04T04:00:00Z","v":1944430,"vw":23.855915},{"c":23.71,"h":23.8665,"l":23.66,"n":2846,"o":23.86,"t":"2025-06-05T04:00:00Z","v":2457330,"vw":23.77829},{"c":23.98,"h":24.0193,"l":23.89,"n":2429,"o":23.91,"t":"2025-06-06T04:00:00Z","v":1433461,"vw":23.956299},{"c":24.02,"h":24.12,"l":23.97,"n":3571,"o":24.01,"t":"2025-06-09T04:00:00Z","v":2855578,"vw":24.059342},{"c":24.19,"h":24.2365,"l":24.04,"n":3501,"o":24.04,"t":"2025-06-10T04:00:00Z","v":2866204,"vw":24.161379},{"c":24.14,"h":24.25,"l":24.05,"n":4223,"o":24.25,"t":"2025-06-11T04:00:00Z","v":4024181,"vw":24.15631},{"c":24.2,"h":24.2,"l":24,"n":3553,"o":24.07,"t":"2025-06-12T04:00:00Z","v":2871626,"vw":24.136324},{"c":23.97,"h":24.1654,"l":23.92,"n":4715,"o":24.03,"t":"2025-06-13T04:00:00Z","v":3821853,"vw":24.054819},{"c":24.16,"h":24.236,"l":24.0762,"n":3308,"o":24.08,"t":"2025-06-16T04:00:00Z","v":2640230,"vw":24.153366},{"c":23.98,"h":24.1401,"l":23.955,"n":3125,"o":24.1,"t":"2025-06-17T04:00:00Z","v":2775361,"vw":24.059885},{"c":23.98,"h":24.135,"l":23.965,"n":3057,"o":23.99,"t":"2025-06-18T04:00:00Z","v":2198324,"vw":24.064545},{"c":24.01,"h":24.145,"l":23.9599,"n":3784,"o":24.1,"t":"2025-06-20T04:00:00Z","v":2878757,"vw":24.0202},{"c":24.18,"h":24.189,"l":23.89,"n":3675,"o":24.02,"t":"2025-06-23T04:00:00Z","v":2980446,"vw":24.055569},{"c":24.36,"h":24.405,"l":24.25,"n":3081,"o":24.26,"t":"2025-06-24T04:00:00Z","v":2411279,"vw":24.350863},{"c":24.16,"h":24.24,"l":24.11,"n":3186,"o":24.24,"t":"2025-06-25T04:00:00Z","v":2730677,"vw":24.163506},{"c":24.37,"h":24.37,"l":24.21,"n":2775,"o":24.21,"t":"2025-06-26T04:00:00Z","v":1943195,"vw":24.316009},{"c":24.45,"h":24.52,"l":24.305,"n":4089,"o":24.37,"t":"2025-06-27T04:00:00Z","v":3367892,"vw":24.435331},{"c":24.54,"h":24.59,"l":24.43,"n":3521,"o":24.52,"t":"2025-06-30T04:00:00Z","v":3029923,"vw":24.499125},{"c":24.82,"h":24.8981,"l":24.51,"n":4203,"o":24.51,"t":"2025-07-01T04:00:00Z","v":3481626,"vw":24.807662},{"c":24.89,"h":24.89,"l":24.74,"n":2917,"o":24.81,"t":"2025-07-02T04:00:00Z","v":3463865,"vw":24.835421},{"c":25.02,"h":25.0566,"l":24.9284,"n":2024,"o":24.95,"t":"2025-07-03T04:00:00Z","v":1703412,"vw":25.0187},{"c":24.79,"h":24.98,"l":24.675,"n":3576,"o":24.92,"t":"2025-07-07T04:00:00Z","v":3464367,"vw":24.807678},{"c":24.85,"h":24.925,"l":24.78,"n":3160,"o":24.81,"t":"2025-07-08T04:00:00Z","v":3653911,"vw":24.863153},{"c":24.92,"h":24.939,"l":24.785,"n":2896,"o":24.92,"t":"2025-07-09T04:00:00Z","v":2511083,"vw":24.847746},{"c":25.04,"h":25.1,"l":24.87,"n":2860,"o":24.91,"t":"2025-07-10T04:00:00Z","v":2789206,"vw":25.052462},{"c":24.91,"h":24.9581,"l":24.83,"n":2504,"o":24.91,"t":"2025-07-11T04:00:00Z","v":2287768,"vw":24.889514},{"c":24.9,"h":24.91,"l":24.7919,"n":3019,"o":24.87,"t":"2025-07-14T04:00:00Z","v":2214330,"vw":24.860211},{"c":24.61,"h":24.95,"l":24.61,"n":2774,"o":24.93,"t":"2025-07-15T04:00:00Z","v":2629465,"vw":24.717512},{"c":24.67,"h":24.7,"l":24.435,"n":3111,"o":24.69,"t":"2025-07-16T04:00:00Z","v":3267488,"vw":24.598705},{"c":24.79,"h":24.819,"l":24.63,"n":2536,"o":24.63,"t":"2025-07-17T04:00:00Z","v":2119756,"vw":24.731029},{"c":24.75,"h":24.9,"l":24.7,"n":2143,"o":24.9,"t":"2025-07-18T04:00:00Z","v":2308394,"vw":24.758066},{"c":24.78,"h":24.92,"l":24.76,"n":2743,"o":24.84,"t":"2025-07-21T04:00:00Z","v":3847274,"vw":24.882715},{"c":24.98,"h":25.005,"l":24.82,"n":3017,"o":24.83,"t":"2025-07-22T04:00:00Z","v":3266147,"vw":24.925731},{"c":25.2,"h":25.2,"l":25.0333,"n":3231,"o":25.06,"t":"2025-07-23T04:00:00Z","v":3248190,"vw":25.130729},{"c":25.08,"h":25.2233,"l":25.07,"n":2619,"o":25.19,"t":"2025-07-24T04:00:00Z","v":2451728,"vw":25.143688},{"c":25.15,"h":25.16,"l":24.995,"n":2831,"o":25.08,"t":"2025-07-25T04:00:00Z","v":2699007,"vw":25.078773},{"c":25.06,"h":25.15,"l":25.01,"n":2865,"o":25.15,"t":"2025-07-28T04:00:00Z","v":2945760,"vw":25.081202},{"c":25,"h":25.11,"l":24.96,"n":3465,"o":25.06,"t":"2025-07-29T04:00:00Z","v":3180474,"vw":25.009269},{"c":24.88,"h":25.0447,"l":24.7501,"n":3233,"o":25.03,"t":"2025-07-30T04:00:00Z","v":2923742,"vw":24.931489},{"c":24.71,"h":24.975,"l":24.66,"n":3849,"o":24.89,"t":"2025-07-31T04:00:00Z","v":6009260,"vw":24.876318},{"c":24.38,"h":24.555,"l":24.27,"n":4509,"o":24.55,"t":"2025-08-01T04:00:00Z","v":5253219,"vw":24.373584},{"c":24.64,"h":24.64,"l":24.49,"n":3906,"o":24.49,"t":"2025-08-04T04:00:00Z","v":4188286,"vw":24.594272},{"c":24.62,"h":24.7167,"l":24.5281,"n":4050,"o":24.66,"t":"2025-08-05T04:00:00Z","v":4227229,"vw":24.617946},{"c":24.68,"h":24.76,"l":24.6,"n":3562,"o":24.69,"t":"2025-08-06T04:00:00Z","v":4744277,"vw":24.714013},{"c":24.69,"h":24.875,"l":24.6219,"n":3695,"o":24.83,"t":"2025-08-07T04:00:00Z","v":3892217,"vw":24.678954},{"c":24.9,"h":24.92,"l":24.75,"n":3235,"o":24.77,"t":"2025-08-08T04:00:00Z","v":4263388,"vw":24.865657},{"c":24.83,"h":24.99,"l":24.795,"n":3430,"o":24.93,"t":"2025-08-11T04:00:00Z","v":3740429,"vw":24.852724},{"c":25.16,"h":25.1665,"l":24.9292,"n":3315,"o":24.94,"t":"2025-08-12T04:00:00Z","v":4051331,"vw":25.098043},{"c":25.4,"h":25.42,"l":25.2012,"n":5178,"o":25.23,"t":"2025-08-13T04:00:00Z","v":5714102,"vw":25.317507},{"c":25.38,"h":25.4,"l":25.22,"n":5376,"o":25.28,"t":"2025-08-14T04:00:00Z","v":5450223,"vw":25.293428},{"c":25.33,"h":25.46,"l":25.325,"n":4791,"o":25.46,"t":"2025-08-15T04:00:00Z","v":5697256,"vw":25.374949},{"c":25.32,"h":25.36,"l":25.285,"n":2955,"o":25.33,"t":"2025-08-18T04:00:00Z","v":3768799,"vw":25.325779},{"c":25.38,"h":25.5,"l":25.312,"n":5386,"o":25.33,"t":"2025-08-19T04:00:00Z","v":4568263,"vw":25.387704},{"c":25.34,"h":25.4151,"l":25.26,"n":4944,"o":25.37,"t":"2025-08-20T04:00:00Z","v":5578503,"vw":25.330129},{"c":25.29,"h":25.3372,"l":25.18,"n":3800,"o":25.28,"t":"2025-08-21T04:00:00Z","v":4293020,"vw":25.281487},{"c":25.72,"h":25.7699,"l":25.4,"n":5107,"o":25.4,"t":"2025-08-22T04:00:00Z","v":6088986,"vw":25.705397},{"c":25.6,"h":25.7086,"l":25.59,"n":3430,"o":25.67,"t":"2025-08-25T04:00:00Z","v":4322346,"vw":25.64476},{"c":25.62,"h":25.6499,"l":25.525,"n":3245,"o":25.57,"t":"2025-08-26T04:00:00Z","v":2947908,"vw":25.57431},{"c":25.75,"h":25.7799,"l":25.58,"n":3334,"o":25.6,"t":"2025-08-27T04:00:00Z","v":3944079,"vw":25.714018},{"c":25.77,"h":25.8,"l":25.66,"n":3155,"o":25.79,"t":"2025-08-28T04:00:00Z","v":2987835,"vw":25.714812},{"c":25.76,"h":25.8292,"l":25.675,"n":4154,"o":25.76,"t":"2025-08-29T04:00:00Z","v":4862231,"vw":25.73497},{"c":25.64,"h":25.64,"l":25.4342,"n":6284,"o":25.54,"t":"2025-09-02T04:00:00Z","v":6130862,"vw":25.53254},{"c":25.67,"h":25.73,"l":25.55,"n":4682,"o":25.67,"t":"2025-09-03T04:00:00Z","v":5501888,"vw":25.609271},{"c":25.89,"h":25.8981,"l":25.67,"n":3451,"o":25.71,"t":"2025-09-04T04:00:00Z","v":3897195,"vw":25.78724},{"c":25.85,"h":26.04,"l":25.7282,"n":6147,"o":25.94,"t":"2025-09-05T04:00:00Z","v":8045762,"vw":25.818814},{"c":25.81,"h":25.85,"l":25.69,"n":5058,"o":25.85,"t":"2025-09-08T04:00:00Z","v":5986699,"vw":25.757126},{"c":25.84,"h":25.89,"l":25.7901,"n":4917,"o":25.82,"t":"2025-09-09T04:00:00Z","v":5687181,"vw":25.835754},{"c":25.85,"h":25.935,"l":25.7528,"n":4593,"o":25.88,"t":"2025-09-10T04:00:00Z","v":5868969,"vw":25.833999},{"c":26.16,"h":26.186,"l":25.8601,"n":6442,"o":25.89,"t":"2025-09-11T04:00:00Z","v":4774956,"vw":26.098802},{"c":26.06,"h":26.1699,"l":26.045,"n":4069,"o":26.13,"t":"2025-09-12T04:00:00Z","v":4822428,"vw":26.101333},{"c":26.11,"h":26.19,"l":26.062,"n":4556,"o":26.14,"t":"2025-09-15T04:00:00Z","v":4378849,"vw":26.11897},{"c":26.11,"h":26.18,"l":26.035,"n":3691,"o":26.16,"t":"2025-09-16T04:00:00Z","v":4210955,"vw":26.087545},{"c":26.16,"h":26.3699,"l":26.01,"n":4963,"o":26.13,"t":"2025-09-17T04:00:00Z","v":5840534,"vw":26.203323},{"c":26.3,"h":26.3773,"l":26.22,"n":4168,"o":26.28,"t":"2025-09-18T04:00:00Z","v":4169103,"vw":26.301482},{"c":26.28,"h":26.36,"l":26.195,"n":4005,"o":26.36,"t":"2025-09-19T04:00:00Z","v":4067858,"vw":26.268234},{"c":26.32,"h":26.36,"l":26.215,"n":3434,"o":26.24,"t":"2025-09-22T04:00:00Z","v":3137387,"vw":26.304436},{"c":26.34,"h":26.515,"l":26.3,"n":5315,"o":26.33,"t":"2025-09-23T04:00:00Z","v":3730792,"vw":26.399048},{"c":26.2,"h":26.305,"l":26.1801,"n":4575,"o":26.27,"t":"2025-09-24T04:00:00Z","v":4335079,"vw":26.229181},{"c":26.11,"h":26.17,"l":26,"n":4107,"o":26.12,"t":"2025-09-25T04:00:00Z","v":4790128,"vw":26.099333},{"c":26.31,"h":26.33,"l":26.165,"n":4095,"o":26.17,"t":"2025-09-26T04:00:00Z","v":5340818,"vw":26.26036},{"c":26.28,"h":26.38,"l":26.193,"n":3441,"o":26.38,"t":"2025-09-29T04:00:00Z","v":3946567,"vw":26.247174},{"c":26.3,"h":26.33,"l":26.13,"n":4457,"o":26.22,"t":"2025-09-30T04:00:00Z","v":4841820,"vw":26.20465},{"c":26.42,"h":26.45,"l":26.2386,"n":7824,"o":26.24,"t":"2025-10-01T04:00:00Z","v":10619095,"vw":26.37599},{"c":26.43,"h":26.4559,"l":26.305,"n":4518,"o":26.41,"t":"2025-10-02T04:00:00Z","v":4198189,"vw":26.371287},{"c":26.52,"h":26.66,"l":26.47,"n":3905,"o":26.47,"t":"2025-10-03T04:00:00Z","v":3420426,"vw":26.590869},{"c":26.52,"h":26.625,"l":26.49,"n":4808,"o":26.61,"t":"2025-10-06T04:00:00Z","v":4198555,"vw":26.555337},{"c":26.42,"h":26.59,"l":26.36,"n":3806,"o":26.55,"t":"2025-10-07T04:00:00Z","v":4140406,"vw":26.411188},{"c":26.45,"h":26.52,"l":26.355,"n":3454,"o":26.47,"t":"2025-10-08T04:00:00Z","v":3345474,"vw":26.469985},{"c":26.28,"h":26.51,"l":26.2248,"n":4683,"o":26.49,"t":"2025-10-09T04:00:00Z","v":5374428,"vw":26.310031},{"c":25.68,"h":26.365,"l":25.665,"n":9721,"o":26.32,"t":"2025-10-10T04:00:00Z","v":9711442,"vw":25.958894},{"c":25.98,"h":26.0486,"l":25.86,"n":6607,"o":25.87,"t":"2025-10-13T04:00:00Z","v":6781522,"vw":25.967024},{"c":26.18,"h":26.2857,"l":25.75,"n":6439,"o":25.8,"t":"2025-10-14T04:00:00Z","v":9383384,"vw":26.086654},{"c":26.28,"h":26.47,"l":26.07,"n":7382,"o":26.32,"t":"2025-10-15T04:00:00Z","v":8337252,"vw":26.284991},{"c":26.05,"h":26.3552,"l":25.94,"n":8458,"o":26.33,"t":"2025-10-16T04:00:00Z","v":8483045,"vw":26.180507},{"c":26.21,"h":26.255,"l":26.03,"n":6564,"o":26.06,"t":"2025-10-17T04:00:00Z","v":8242643,"vw":26.137277},{"c":26.49,"h":26.52,"l":26.31,"n":3979,"o":26.31,"t":"2025-10-20T04:00:00Z","v":3437386,"vw":26.449872},{"c":26.54,"h":26.6099,"l":26.46,"n":4557,"o":26.52,"t":"2025-10-21T04:00:00Z","v":4843443,"vw":26.562261},{"c":26.42,"h":26.56,"l":26.295,"n":6197,"o":26.56,"t":"2025-10-22T04:00:00Z","v":7592583,"vw":26.432905},{"c":26.56,"h":26.61,"l":26.44,"n":3568,"o":26.47,"t":"2025-10-23T04:00:00Z","v":5075575,"vw":26.527954},{"c":26.73,"h":26.81,"l":26.7207,"n":3650,"o":26.75,"t":"2025-10-24T04:00:00Z","v":3876173,"vw":26.773146},{"c":26.94,"h":26.945,"l":26.83,"n":3526,"o":26.86,"t":"2025-10-27T04:00:00Z","v":3142317,"vw":26.875001},{"c":26.83,"h":26.97,"l":26.8242,"n":4142,"o":26.93,"t":"2025-10-28T04:00:00Z","v":4029955,"vw":26.889199},{"c":26.73,"h":26.895,"l":26.635,"n":4809,"o":26.82,"t":"2025-10-29T04:00:00Z","v":5097422,"vw":26.80658},{"c":26.53,"h":26.785,"l":26.525,"n":4871,"o":26.6,"t":"2025-10-30T04:00:00Z","v":5900077,"vw":26.706536},{"c":26.58,"h":26.65,"l":26.44,"n":4357,"o":26.56,"t":"2025-10-31T04:00:00Z","v":4148246,"vw":26.544881},{"c":26.52,"h":26.6,"l":26.31,"n":4881,"o":26.6,"t":"2025-11-03T05:00:00Z","v":6088059,"vw":26.470104},{"c":26.36,"h":26.45,"l":26.265,"n":4515,"o":26.28,"t":"2025-11-04T05:00:00Z","v":5577297,"vw":26.372015},{"c":26.51,"h":26.6,"l":26.345,"n":4077,"o":26.35,"t":"2025-11-05T05:00:00Z","v":5182175,"vw":26.487699},{"c":26.37,"h":26.56,"l":26.33,"n":5195,"o":26.48,"t":"2025-11-06T05:00:00Z","v":6989905,"vw":26.401982},{"c":26.5,"h":26.5,"l":26.2118,"n":6187,"o":26.34,"t":"2025-11-07T05:00:00Z","v":7153768,"vw":26.325096},{"c":26.67,"h":26.72,"l":26.475,"n":4824,"o":26.61,"t":"2025-11-10T05:00:00Z","v":4890873,"vw":26.594712},{"c":26.87,"h":26.915,"l":26.69,"n":4038,"o":26.69,"t":"2025-11-11T05:00:00Z","v":3927718,"vw":26.821773},{"c":26.92,"h":27.01,"l":26.88,"n":5161,"o":26.88,"t":"2025-11-12T05:00:00Z","v":5898626,"vw":26.964043},{"c":26.63,"h":26.935,"l":26.585,"n":8337,"o":26.86,"t":"2025-11-13T05:00:00Z","v":10059688,"vw":26.759647},{"c":26.57,"h":26.705,"l":26.4,"n":7614,"o":26.48,"t":"2025-11-14T05:00:00Z","v":8764071,"vw":26.599392},{"c":26.28,"h":26.6252,"l":26.1918,"n":7436,"o":26.56,"t":"2025-11-17T05:00:00Z","v":9481376,"vw":26.473087},{"c":26.25,"h":26.3935,"l":26.06,"n":9917,"o":26.2,"t":"2025-11-18T05:00:00Z","v":11613310,"vw":26.245715},{"c":26.2,"h":26.375,"l":26.095,"n":7227,"o":26.22,"t":"2025-11-19T05:00:00Z","v":9612908,"vw":26.211711},{"c":25.89,"h":26.5899,"l":25.8671,"n":10699,"o":26.47,"t":"2025-11-20T05:00:00Z","v":13463874,"vw":26.148824},{"c":26.31,"h":26.465,"l":25.98,"n":10740,"o":25.98,"t":"2025-11-21T05:00:00Z","v":15604654,"vw":26.27784},{"c":26.51,"h":26.58,"l":26.33,"n":5082,"o":26.42,"t":"2025-11-24T05:00:00Z","v":6575484,"vw":26.513967},{"c":26.87,"h":26.91,"l":26.57,"n":5549,"o":26.6,"t":"2025-11-25T05:00:00Z","v":8123993,"vw":26.804048},{"c":27.06,"h":27.1499,"l":26.9,"n":5507,"o":26.9,"t":"2025-11-26T05:00:00Z","v":7004380,"vw":27.091972},{"c":27.24,"h":27.2658,"l":27.09,"n":2424,"o":27.09,"t":"2025-11-28T05:00:00Z","v":2846101,"vw":27.223164},{"c":27.12,"h":27.27,"l":27.0901,"n":5043,"o":27.12,"t":"2025-12-01T05:00:00Z","v":5952793,"vw":27.194056},{"c":27.14,"h":27.19,"l":27.03,"n":4805,"o":27.16,"t":"2025-12-02T05:00:00Z","v":5925093,"vw":27.10651},{"c":27.33,"h":27.36,"l":27.1401,"n":3926,"o":27.15,"t":"2025-12-03T05:00:00Z","v":4634848,"vw":27.299557},{"c":27.28,"h":27.36,"l":27.185,"n":4667,"o":27.33,"t":"2025-12-04T05:00:00Z","v":5184897,"vw":27.265292},{"c":27.3,"h":27.4499,"l":27.29,"n":4888,"o":27.31,"t":"2025-12-05T05:00:00Z","v":5528465,"vw":27.36909},{"c":27.16,"h":27.34,"l":27.1101,"n":4803,"o":27.34,"t":"2025-12-08T05:00:00Z","v":5819076,"vw":27.184015},{"c":27.15,"h":27.2899,"l":27.14,"n":4226,"o":27.17,"t":"2025-12-09T05:00:00Z","v":5497839,"vw":27.215798},{"c":27.37,"h":27.4252,"l":27,"n":4131,"o":27.04,"t":"2025-12-10T05:00:00Z","v":5264719,"vw":27.186996},{"c":27.53,"h":27.5399,"l":27.31,"n":4995,"o":27.31,"t":"2025-12-11T05:00:00Z","v":5969557,"vw":27.478396},{"c":27.36,"h":27.57,"l":27.285,"n":6875,"o":27.55,"t":"2025-12-12T05:00:00Z","v":7182716,"vw":27.380412},{"c":27.36,"h":27.48,"l":27.255,"n":6187,"o":27.48,"t":"2025-12-15T05:00:00Z","v":11763851,"vw":27.338794},{"c":27.13,"h":27.33,"l":27.015,"n":6742,"o":27.3,"t":"2025-12-16T05:00:00Z","v":8310304,"vw":27.137165},{"c":27.01,"h":27.21,"l":26.99,"n":6369,"o":27.15,"t":"2025-12-17T05:00:00Z","v":8302714,"vw":27.059728},{"c":27.06,"h":27.259,"l":27.0062,"n":7167,"o":27.17,"t":"2025-12-18T05:00:00Z","v":7860951,"vw":27.134075},{"c":27.18,"h":27.25,"l":27.08,"n":4475,"o":27.08,"t":"2025-12-19T05:00:00Z","v":6390664,"vw":27.20796},{"c":27.32,"h":27.36,"l":27.23,"n":3566,"o":27.27,"t":"2025-12-22T05:00:00Z","v":4551100,"vw":27.324446},{"c":27.35,"h":27.37,"l":27.29,"n":3063,"o":27.29,"t":"2025-12-23T05:00:00Z","v":2828082,"vw":27.33503},{"c":27.46,"h":27.51,"l":27.345,"n":1733,"o":27.36,"t":"2025-12-24T05:00:00Z","v":1897981,"vw":27.452202},{"c":27.47,"h":27.48,"l":27.385,"n":3059,"o":27.46,"t":"2025-12-26T05:00:00Z","v":3187590,"vw":27.429546},{"c":27.42,"h":27.4899,"l":27.365,"n":3632,"o":27.43,"t":"2025-12-29T05:00:00Z","v":3182556,"vw":27.411494},{"c":27.41,"h":27.4661,"l":27.395,"n":3418,"o":27.42,"t":"2025-12-30T05:00:00Z","v":3209635,"vw":27.422847},{"c":27.21,"h":27.4099,"l":27.21,"n":4373,"o":27.4,"t":"2025-12-31T05:00:00Z","v":3696132,"vw":27.303103},{"c":27.44,"h":27.4899,"l":27.225,"n":6311,"o":27.31,"t":"2026-01-02T05:00:00Z","v":7691345,"vw":27.366018},{"c":27.71,"h":27.7899,"l":27.57,"n":4516,"o":27.58,"t":"2026-01-05T05:00:00Z","v":4005446,"vw":27.709176},{"c":27.9,"h":27.93,"l":27.7,"n":3962,"o":27.7,"t":"2026-01-06T05:00:00Z","v":4057621,"vw":27.835107},{"c":27.67,"h":27.94,"l":27.64,"n":4368,"o":27.92,"t":"2026-01-07T05:00:00Z","v":4466307,"vw":27.760718},{"c":27.94,"h":27.98,"l":27.635,"n":4272,"o":27.65,"t":"2026-01-08T05:00:00Z","v":3888624,"vw":27.901974},{"c":28.12,"h":28.16,"l":27.9401,"n":4598,"o":28,"t":"2026-01-09T05:00:00Z","v":8765899,"vw":28.11556},{"c":28.1,"h":28.1299,"l":27.93,"n":4069,"o":28.01,"t":"2026-01-12T05:00:00Z","v":3912374,"vw":28.055404},{"c":28.11,"h":28.2,"l":28.02,"n":4100,"o":28.17,"t":"2026-01-13T05:00:00Z","v":4452652,"vw":28.107049},{"c":28.2,"h":28.2,"l":28.0473,"n":5450,"o":28.07,"t":"2026-01-14T05:00:00Z","v":6051152,"vw":28.122851},{"c":28.28,"h":28.36,"l":28.209,"n":5097,"o":28.27,"t":"2026-01-15T05:00:00Z","v":5365995,"vw":28.308782},{"c":28.18,"h":28.33,"l":28.17,"n":4448,"o":28.29,"t":"2026-01-16T05:00:00Z","v":4888704,"vw":28.222667},{"c":27.8,"h":28.04,"l":27.745,"n":6795,"o":27.88,"t":"2026-01-20T05:00:00Z","v":6715441,"vw":27.913632},{"c":28.23,"h":28.315,"l":27.92,"n":7166,"o":27.92,"t":"2026-01-21T05:00:00Z","v":7739645,"vw":28.14421},{"c":28.35,"h":28.46,"l":28.2882,"n":5047,"o":28.35,"t":"2026-01-22T05:00:00Z","v":5061565,"vw":28.381344},{"c":28.19,"h":28.26,"l":28.1001,"n":5228,"o":28.25,"t":"2026-01-23T05:00:00Z","v":4617763,"vw":28.184198},{"c":28.28,"h":28.32,"l":28.229,"n":4503,"o":28.25,"t":"2026-01-26T05:00:00Z","v":3556196,"vw":28.270252},{"c":28.27,"h":28.31,"l":28.21,"n":5330,"o":28.26,"t":"2026-01-27T05:00:00Z","v":4764493,"vw":28.260541},{"c":28.28,"h":28.38,"l":28.21,"n":4629,"o":28.31,"t":"2026-01-28T05:00:00Z","v":4212453,"vw":28.304839},{"c":28.4,"h":28.5158,"l":28.1499,"n":5848,"o":28.42,"t":"2026-01-29T05:00:00Z","v":5495291,"vw":28.312597},{"c":28.38,"h":28.4116,"l":28.125,"n":6976,"o":28.32,"t":"2026-01-30T05:00:00Z","v":5819893,"vw":28.28861},{"c":28.62,"h":28.655,"l":28.27,"n":5737,"o":28.27,"t":"2026-02-02T05:00:00Z","v":4416871,"vw":28.563142},{"c":28.72,"h":28.85,"l":28.485,"n":6278,"o":28.63,"t":"2026-02-03T05:00:00Z","v":6860743,"vw":28.708661},{"c":28.88,"h":28.97,"l":28.75,"n":7850,"o":28.8,"t":"2026-02-04T05:00:00Z","v":7320330,"vw":28.866762},{"c":28.63,"h":28.78,"l":28.51,"n":7030,"o":28.7,"t":"2026-02-05T05:00:00Z","v":6632231,"vw":28.631923},{"c":29.14,"h":29.185,"l":28.76,"n":5385,"o":28.76,"t":"2026-02-06T05:00:00Z","v":4994436,"vw":29.057703},{"c":29.11,"h":29.1799,"l":28.93,"n":4985,"o":29.035,"t":"2026-02-09T05:00:00Z","v":5185609,"vw":29.106131},{"c":29.06,"h":29.185,"l":29.04,"n":5136,"o":29.12,"t":"2026-02-10T05:00:00Z","v":7069537,"vw":29.129011},{"c":29.19,"h":29.27,"l":29.075,"n":5613,"o":29.21,"t":"2026-02-11T05:00:00Z","v":5536986,"vw":29.190801},{"c":28.79,"h":29.3699,"l":28.75,"n":7200,"o":29.25,"t":"2026-02-12T05:00:00Z","v":7796938,"vw":28.95182},{"c":28.92,"h":29.06,"l":28.665,"n":6722,"o":28.77,"t":"2026-02-13T05:00:00Z","v":7714872,"vw":28.949618},{"c":28.86,"h":29.0075,"l":28.655,"n":7459,"o":28.93,"t":"2026-02-17T05:00:00Z","v":8426941,"vw":28.831841},{"c":29.01,"h":29.09,"l":28.85,"n":5650,"o":28.92,"t":"2026-02-18T05:00:00Z","v":6185110,"vw":29.025415},{"c":28.93,"h":29,"l":28.8199,"n":5859,"o":28.96,"t":"2026-02-19T05:00:00Z","v":6646354,"vw":28.90494},{"c":29.07,"h":29.08,"l":28.8001,"n":7579,"o":28.86,"t":"2026-02-20T05:00:00Z","v":9190077,"vw":28.943485},{"c":28.79,"h":29.11,"l":28.6898,"n":6583,"o":28.98,"t":"2026-02-23T05:00:00Z","v":6767579,"vw":28.781577},{"c":28.95,"h":28.9799,"l":28.74,"n":5376,"o":28.79,"t":"2026-02-24T05:00:00Z","v":6852143,"vw":28.912275},{"c":29.02,"h":29.06,"l":28.86,"n":3651,"o":29.02,"t":"2026-02-25T05:00:00Z","v":3882091,"vw":28.956404},{"c":29.02,"h":29.14,"l":28.8597,"n":7024,"o":29.04,"t":"2026-02-26T05:00:00Z","v":8642429,"vw":28.968663},{"c":29.03,"h":29.04,"l":28.785,"n":6508,"o":28.85,"t":"2026-02-27T05:00:00Z","v":7866865,"vw":28.920364},{"c":29,"h":29.07,"l":28.78,"n":7469,"o":28.83,"t":"2026-03-02T05:00:00Z","v":8080711,"vw":28.945692},{"c":28.7,"h":28.795,"l":28.255,"n":10532,"o":28.56,"t":"2026-03-03T05:00:00Z","v":10433786,"vw":28.565993},{"c":28.83,"h":28.9,"l":28.605,"n":7652,"o":28.74,"t":"2026-03-04T05:00:00Z","v":7355169,"vw":28.817892},{"c":28.56,"h":28.805,"l":28.38,"n":9438,"o":28.7,"t":"2026-03-05T05:00:00Z","v":8243286,"vw":28.5365},{"c":28.23,"h":28.3199,"l":28.0201,"n":9452,"o":28.3,"t":"2026-03-06T05:00:00Z","v":8404777,"vw":28.215594},{"c":28.32,"h":28.37,"l":27.735,"n":10559,"o":27.98,"t":"2026-03-09T04:00:00Z","v":11229016,"vw":28.037557},{"c":28.22,"h":28.5099,"l":28.16,"n":8350,"o":28.27,"t":"2026-03-10T04:00:00Z","v":8800983,"vw":28.367867},{"c":28.26,"h":28.3339,"l":28.12,"n":7402,"o":28.21,"t":"2026-03-11T04:00:00Z","v":9271633,"vw":28.200497},{"c":27.93,"h":28.155,"l":27.915,"n":7572,"o":28.06,"t":"2026-03-12T04:00:00Z","v":9238229,"vw":28.034313},{"c":27.86,"h":28.175,"l":27.83,"n":8699,"o":28.05,"t":"2026-03-13T04:00:00Z","v":10357403,"vw":27.954625},{"c":28.05,"h":28.1899,"l":28.01,"n":6255,"o":28.07,"t":"2026-03-16T04:00:00Z","v":5879183,"vw":28.078892},{"c":28.17,"h":28.3299,"l":28.17,"n":5312,"o":28.21,"t":"2026-03-17T04:00:00Z","v":4923124,"vw":28.235869},{"c":27.84,"h":28.13,"l":27.825,"n":6634,"o":28.08,"t":"2026-03-18T04:00:00Z","v":6161610,"vw":28.003198},{"c":27.81,"h":27.96,"l":27.65,"n":8060,"o":27.68,"t":"2026-03-19T04:00:00Z","v":8599876,"vw":27.768069},{"c":27.51,"h":27.84,"l":27.39,"n":6101,"o":27.81,"t":"2026-03-20T04:00:00Z","v":4592399,"vw":27.625641},{"c":27.75,"h":28.03,"l":27.71,"n":8659,"o":27.82,"t":"2026-03-23T04:00:00Z","v":9261990,"vw":27.852342},{"c":27.87,"h":28.04,"l":27.61,"n":6819,"o":27.63,"t":"2026-03-24T04:00:00Z","v":5537489,"vw":27.919148},{"c":27.9,"h":28.0199,"l":27.75,"n":5722,"o":27.95,"t":"2026-03-25T04:00:00Z","v":5837919,"vw":27.89524},{"c":27.69,"h":27.955,"l":27.66,"n":5878,"o":27.77,"t":"2026-03-26T04:00:00Z","v":5987847,"vw":27.811458},{"c":27.38,"h":27.66,"l":27.32,"n":5609,"o":27.62,"t":"2026-03-27T04:00:00Z","v":6398128,"vw":27.513235},{"c":27.31,"h":27.65,"l":27.21,"n":6690,"o":27.62,"t":"2026-03-30T04:00:00Z","v":7547509,"vw":27.43889},{"c":27.85,"h":27.885,"l":27.48,"n":9658,"o":27.57,"t":"2026-03-31T04:00:00Z","v":10660650,"vw":27.672126},{"c":27.91,"h":28.005,"l":27.8599,"n":10413,"o":27.88,"t":"2026-04-01T04:00:00Z","v":13778694,"vw":27.946531},{"c":27.98,"h":28.07,"l":27.69,"n":6398,"o":27.7,"t":"2026-04-02T04:00:00Z","v":5901118,"vw":27.882505},{"c":28.12,"h":28.12,"l":27.9205,"n":6294,"o":27.96,"t":"2026-04-06T04:00:00Z","v":6975022,"vw":28.054366},{"c":28.15,"h":28.16,"l":27.965,"n":6398,"o":28.1,"t":"2026-04-07T04:00:00Z","v":6626136,"vw":28.053467},{"c":28.69,"h":28.695,"l":28.45,"n":6239,"o":28.48,"t":"2026-04-08T04:00:00Z","v":5219712,"vw":28.556809},{"c":28.8,"h":28.8699,"l":28.61,"n":5106,"o":28.61,"t":"2026-04-09T04:00:00Z","v":4497877,"vw":28.760226},{"c":28.65,"h":28.85,"l":28.6101,"n":5169,"o":28.85,"t":"2026-04-10T04:00:00Z","v":4413735,"vw":28.701177},{"c":28.89,"h":28.89,"l":28.56,"n":5815,"o":28.6,"t":"2026-04-13T04:00:00Z","v":5167589,"vw":28.681153},{"c":28.98,"h":29.01,"l":28.77,"n":5202,"o":28.87,"t":"2026-04-14T04:00:00Z","v":5406077,"vw":28.930427},{"c":29.01,"h":29.045,"l":28.835,"n":4801,"o":28.98,"t":"2026-04-15T04:00:00Z","v":3704411,"vw":28.95651},{"c":29.18,"h":29.2,"l":29.01,"n":5125,"o":29.04,"t":"2026-04-16T04:00:00Z","v":4301414,"vw":29.136963},{"c":29.42,"h":29.515,"l":29.2099,"n":5252,"o":29.23,"t":"2026-04-17T04:00:00Z","v":3960293,"vw":29.405727},{"c":29.43,"h":29.5,"l":29.38,"n":4776,"o":29.38,"t":"2026-04-20T04:00:00Z","v":3747069,"vw":29.439866},{"c":29.35,"h":29.6,"l":29.3147,"n":5258,"o":29.55,"t":"2026-04-21T04:00:00Z","v":4123730,"vw":29.440627},{"c":29.43,"h":29.58,"l":29.38,"n":4191,"o":29.56,"t":"2026-04-22T04:00:00Z","v":3172032,"vw":29.45207},{"c":29.49,"h":29.559,"l":29.29,"n":5434,"o":29.46,"t":"2026-04-23T04:00:00Z","v":3911403,"vw":29.474761},{"c":29.51,"h":29.66,"l":29.46,"n":4180,"o":29.6,"t":"2026-04-24T04:00:00Z","v":3093093,"vw":29.502889},{"c":29.53,"h":29.66,"l":29.515,"n":3603,"o":29.52,"t":"2026-04-27T04:00:00Z","v":2280583,"vw":29.560436},{"c":29.56,"h":29.6393,"l":29.465,"n":3764,"o":29.63,"t":"2026-04-28T04:00:00Z","v":1977050,"vw":29.542291},{"c":29.67,"h":29.68,"l":29.5301,"n":3262,"o":29.57,"t":"2026-04-29T04:00:00Z","v":2020218,"vw":29.608683},{"c":30.09,"h":30.1263,"l":29.66,"n":4145,"o":29.71,"t":"2026-04-30T04:00:00Z","v":2287168,"vw":29.957928},{"c":30.07,"h":30.24,"l":30.06,"n":4835,"o":30.14,"t":"2026-05-01T04:00:00Z","v":3151814,"vw":30.135418},{"c":29.89,"h":30.08,"l":29.8301,"n":6993,"o":29.99,"t":"2026-05-04T04:00:00Z","v":2899546,"vw":29.910058},{"c":30.19,"h":30.255,"l":30,"n":3388,"o":30,"t":"2026-05-05T04:00:00Z","v":2376365,"vw":30.179271},{"c":30.4,"h":30.4502,"l":30.27,"n":4051,"o":30.27,"t":"2026-05-06T04:00:00Z","v":2586925,"vw":30.361089},{"c":30.16,"h":30.37,"l":30.0999,"n":5091,"o":30.37,"t":"2026-05-07T04:00:00Z","v":2551241,"vw":30.195088},{"c":30.38,"h":30.425,"l":30.22,"n":3663,"o":30.3,"t":"2026-05-08T04:00:00Z","v":2001990,"vw":30.35838},{"c":30.41,"h":30.5058,"l":30.36,"n":4234,"o":30.45,"t":"2026-05-11T04:00:00Z","v":2060381,"vw":30.412784},{"c":30.42,"h":30.445,"l":30.17,"n":4725,"o":30.36,"t":"2026-05-12T04:00:00Z","v":47993843,"vw":30.194348},{"c":30.49,"h":30.53,"l":30.315,"n":5525,"o":30.39,"t":"2026-05-13T04:00:00Z","v":3073059,"vw":30.419515},{"c":30.58,"h":30.6799,"l":30.48,"n":5094,"o":30.53,"t":"2026-05-14T04:00:00Z","v":2951731,"vw":30.605548},{"c":30.3,"h":30.44,"l":30.2635,"n":5677,"o":30.44,"t":"2026-05-15T04:00:00Z","v":3635147,"vw":30.32185},{"c":30.38,"h":30.42,"l":30.255,"n":5304,"o":30.32,"t":"2026-05-18T04:00:00Z","v":2831183,"vw":30.326982},{"c":30.29,"h":30.415,"l":30.16,"n":7157,"o":30.27,"t":"2026-05-19T04:00:00Z","v":3618668,"vw":30.316556},{"c":30.52,"h":30.5399,"l":30.325,"n":4994,"o":30.36,"t":"2026-05-20T04:00:00Z","v":3103323,"vw":30.460226},{"c":30.58,"h":30.6,"l":30.265,"n":5858,"o":30.42,"t":"2026-05-21T04:00:00Z","v":3322271,"vw":30.49771},{"c":30.82,"h":30.8799,"l":30.6605,"n":5064,"o":30.71,"t":"2026-05-22T04:00:00Z","v":2871242,"vw":30.826806},{"c":30.92,"h":31.005,"l":30.865,"n":7983,"o":31,"t":"2026-05-26T04:00:00Z","v":4088896,"vw":30.912607},{"c":30.96,"h":31,"l":30.8999,"n":4995,"o":30.95,"t":"2026-05-27T04:00:00Z","v":2498028,"vw":30.95172},{"c":31.03,"h":31.075,"l":30.8915,"n":4061,"o":30.97,"t":"2026-05-28T04:00:00Z","v":2203809,"vw":31.02299},{"c":30.99,"h":31.1085,"l":30.9601,"n":4250,"o":31.08,"t":"2026-05-29T04:00:00Z","v":2210497,"vw":31.010562},{"c":30.93,"h":31.01,"l":30.83,"n":5364,"o":30.89,"t":"2026-06-01T04:00:00Z","v":3815836,"vw":30.932921},{"c":31.09,"h":31.1199,"l":30.87,"n":4109,"o":30.89,"t":"2026-06-02T04:00:00Z","v":2775055,"vw":31.049351},{"c":31.05,"h":31.1499,"l":31.03,"n":4622,"o":31.08,"t":"2026-06-03T04:00:00Z","v":2522770,"vw":31.090733},{"c":31.26,"h":31.29,"l":31.09,"n":3839,"o":31.09,"t":"2026-06-04T04:00:00Z","v":1720983,"vw":31.247415},{"c":30.74,"h":31.15,"l":30.6801,"n":6822,"o":31.12,"t":"2026-06-05T04:00:00Z","v":4778841,"vw":30.896847},{"c":30.82,"h":31.0501,"l":30.8102,"n":5995,"o":30.91,"t":"2026-06-08T04:00:00Z","v":3930476,"vw":30.925764},{"c":30.85,"h":31.08,"l":30.39,"n":6434,"o":30.99,"t":"2026-06-09T04:00:00Z","v":3909401,"vw":30.657632},{"c":30.57,"h":30.96,"l":30.555,"n":6374,"o":30.82,"t":"2026-06-10T04:00:00Z","v":3404942,"vw":30.732619},{"c":31.02,"h":31.115,"l":30.635,"n":7587,"o":30.75,"t":"2026-06-11T04:00:00Z","v":5157663,"vw":30.861467},{"c":31.3,"h":31.3781,"l":31.02,"n":6446,"o":31.12,"t":"2026-06-12T04:00:00Z","v":3851291,"vw":31.260617},{"c":31.43,"h":31.55,"l":31.4,"n":5121,"o":31.479,"t":"2026-06-15T04:00:00Z","v":2210274,"vw":31.501981},{"c":31.33,"h":31.5599,"l":31.3,"n":3976,"o":31.45,"t":"2026-06-16T04:00:00Z","v":1583386,"vw":31.40965},{"c":30.92,"h":31.389,"l":30.85,"n":4754,"o":31.33,"t":"2026-06-17T04:00:00Z","v":3007455,"vw":31.170485},{"c":31.05,"h":31.24,"l":31.02,"n":4658,"o":31.2,"t":"2026-06-18T04:00:00Z","v":3014202,"vw":31.076282},{"c":31.11,"h":31.21,"l":31.06,"n":4888,"o":31.09,"t":"2026-06-22T04:00:00Z","v":2723524,"vw":31.129434},{"c":30.98,"h":31.1,"l":30.8201,"n":4516,"o":30.87,"t":"2026-06-23T04:00:00Z","v":2547396,"vw":31.018543},{"c":30.85,"h":31.03,"l":30.76,"n":4315,"o":30.87,"t":"2026-06-24T04:00:00Z","v":2504583,"vw":30.898219},{"c":30.98,"h":31.1899,"l":30.925,"n":4412,"o":31.02,"t":"2026-06-25T04:00:00Z","v":3135945,"vw":31.019513},{"c":30.98,"h":31.12,"l":30.87,"n":5487,"o":30.9,"t":"2026-06-26T04:00:00Z","v":2597246,"vw":31.012371},{"c":31.12,"h":31.17,"l":30.94,"n":5223,"o":31.1,"t":"2026-06-29T04:00:00Z","v":2456113,"vw":31.062558},{"c":31.1,"h":31.17,"l":31.0201,"n":4060,"o":31.07,"t":"2026-06-30T04:00:00Z","v":2384517,"vw":31.125382},{"c":31.11,"h":31.28,"l":31.02,"n":3707,"o":31.07,"t":"2026-07-01T04:00:00Z","v":1870789,"vw":31.187077},{"c":31.27,"h":31.42,"l":31.05,"n":4776,"o":31.26,"t":"2026-07-02T04:00:00Z","v":2199752,"vw":31.205013},{"c":31.36,"h":31.41,"l":31.25,"n":4895,"o":31.34,"t":"2026-07-06T04:00:00Z","v":2259516,"vw":31.330457},{"c":31.34,"h":31.5099,"l":31.3,"n":4011,"o":31.46,"t":"2026-07-07T04:00:00Z","v":3466516,"vw":31.351306},{"c":31.14,"h":31.25,"l":31.065,"n":3790,"o":31.25,"t":"2026-07-08T04:00:00Z","v":2437845,"vw":31.138945},{"c":31.31,"h":31.34,"l":31.15,"n":2807,"o":31.17,"t":"2026-07-09T04:00:00Z","v":1556338,"vw":31.292694},{"c":31.41,"h":31.45,"l":31.27,"n":4216,"o":31.38,"t":"2026-07-10T04:00:00Z","v":2716617,"vw":31.400221},{"c":31.48,"h":31.61,"l":31.43,"n":5309,"o":31.47,"t":"2026-07-13T04:00:00Z","v":4652727,"vw":31.475537},{"c":31.44,"h":31.585,"l":31.375,"n":4499,"o":31.5,"t":"2026-07-14T04:00:00Z","v":2864886,"vw":31.439464},{"c":31.48,"h":31.565,"l":31.4098,"n":4564,"o":31.46,"t":"2026-07-15T04:00:00Z","v":1906305,"vw":31.472663},{"c":31.62,"h":31.72,"l":31.5311,"n":5048,"o":31.56,"t":"2026-07-16T04:00:00Z","v":2401849,"vw":31.629278},{"c":31.46,"h":31.7,"l":31.4124,"n":4949,"o":31.5,"t":"2026-07-17T04:00:00Z","v":2602647,"vw":31.53129},{"c":31.33,"h":31.57,"l":31.3298,"n":5554,"o":31.52,"t":"2026-07-20T04:00:00Z","v":2564028,"vw":31.424246},{"c":31.59,"h":31.6,"l":31.35,"n":4640,"o":31.43,"t":"2026-07-21T04:00:00Z","v":2823853,"vw":31.548713},{"c":31.61,"h":31.779,"l":31.58,"n":4526,"o":31.65,"t":"2026-07-22T04:00:00Z","v":2384560,"vw":31.661222},{"c":31.35,"h":31.5359,"l":31.28,"n":5520,"o":31.44,"t":"2026-07-23T04:00:00Z","v":1858482,"vw":31.375045},{"c":31.52,"h":31.655,"l":31.37,"n":5030,"o":31.37,"t":"2026-07-24T04:00:00Z","v":1831546,"vw":31.555867},{"c":31.64,"h":31.7688,"l":31.56,"n":5459,"o":31.64,"t":"2026-07-27T04:00:00Z","v":2093155,"vw":31.622255},{"c":31.87,"h":31.91,"l":31.73,"n":5748,"o":31.73,"t":"2026-07-28T04:00:00Z","v":2538406,"vw":31.85488},{"c":31.54,"h":31.9399,"l":31.535,"n":6664,"o":31.9,"t":"2026-07-29T04:00:00Z","v":3477945,"vw":31.744439},{"c":31.7,"h":31.73,"l":31.41,"n":6425,"o":31.6,"t":"2026-07-30T04:00:00Z","v":2961061,"vw":31.59472},{"c":31.74,"h":31.8098,"l":31.475,"n":9768,"o":31.695,"t":"2026-07-31T04:00:00Z","v":2620841,"vw":31.672578},{"c":31.99,"h":32.005,"l":31.8187,"n":8911,"o":31.85,"t":"2026-08-03T04:00:00Z","v":2247753,"vw":31.945433},{"c":32.38,"h":32.4301,"l":31.91,"n":7650,"o":31.98,"t":"2026-08-04T04:00:00Z","v":2378537,"vw":32.283952},{"c":32.24,"h":32.47,"l":32.22,"n":10246,"o":32.46,"t":"2026-08-05T04:00:00Z","v":2314694,"vw":32.301494},{"c":32.18,"h":32.39,"l":32.135,"n":9761,"o":32.37,"t":"2026-08-06T04:00:00Z","v":2635232,"vw":32.204838},{"c":32.31,"h":32.335,"l":32.11,"n":9591,"o":32.16,"t":"2026-08-07T04:00:00Z","v":2259832,"vw":32.275714},{"c":32.44,"h":32.4483,"l":32.25,"n":10597,"o":32.28,"t":"2026-08-10T04:00:00Z","v":2336535,"vw":32.403268},{"c":32.41,"h":32.505,"l":32.38,"n":8095,"o":32.43,"t":"2026-08-11T04:00:00Z","v":2704203,"vw":32.440321},{"c":32.46,"h":32.505,"l":32.335,"n":6666,"o":32.45,"t":"2026-08-12T04:00:00Z","v":2012662,"vw":32.42576},{"c":32.65,"h":32.7,"l":32.53,"n":5042,"o":32.53,"t":"2026-08-13T04:00:00Z","v":1632664,"vw":32.602256},{"c":32.69,"h":32.74,"l":32.64,"n":6119,"o":32.69,"t":"2026-08-14T04:00:00Z","v":1500149,"vw":32.680322},{"c":32.51,"h":32.67,"l":32.5038,"n":4674,"o":32.62,"t":"2026-08-17T04:00:00Z","v":1810522,"vw":32.557815},{"c":32.45,"h":32.58,"l":32.45,"n":4948,"o":32.53,"t":"2026-08-18T04:00:00Z","v":2191747,"vw":32.504503},{"c":32.64,"h":32.845,"l":32.6116,"n":5324,"o":32.64,"t":"2026-08-19T04:00:00Z","v":2134347,"vw":32.708686},{"c":32.34,"h":32.61,"l":32.335,"n":5127,"o":32.5,"t":"2026-08-20T04:00:00Z","v":1739905,"vw":32.489464},{"c":32.53,"h":32.6,"l":32.4799,"n":4602,"o":32.48,"t":"2026-08-21T04:00:00Z","v":1667143,"vw":32.531421},{"c":32.56,"h":32.59,"l":32.47,"n":4890,"o":32.52,"t":"2026-08-24T04:00:00Z","v":1956995,"vw":32.522556},{"c":32.53,"h":32.5833,"l":32.45,"n":4474,"o":32.57,"t":"2026-08-25T04:00:00Z","v":2261868,"vw":32.516804},{"c":32.59,"h":32.64,"l":32.44,"n":4178,"o":32.44,"t":"2026-08-26T04:00:00Z","v":1900213,"vw":32.582498},{"c":32.46,"h":32.5199,"l":32.37,"n":5295,"o":32.45,"t":"2026-08-27T04:00:00Z","v":2779828,"vw":32.477327},{"c":32.51,"h":32.62,"l":32.44,"n":5603,"o":32.51,"t":"2026-08-28T04:00:00Z","v":3446957,"vw":32.508391},{"c":32.38,"h":32.4799,"l":32.33,"n":5235,"o":32.47,"t":"2026-08-31T04:00:00Z","v":3246249,"vw":32.379467},{"c":32.35,"h":32.48,"l":32.2701,"n":5754,"o":32.38,"t":"2026-09-01T04:00:00Z","v":3632545,"vw":32.362767},{"c":32.56,"h":32.62,"l":32.39,"n":4923,"o":32.4,"t":"2026-09-02T04:00:00Z","v":3323677,"vw":32.566977},{"c":32.79,"h":32.81,"l":32.575,"n":6771,"o":32.68,"t":"2026-09-03T04:00:00Z","v":4252033,"vw":32.763479},{"c":32.64,"h":32.7262,"l":32.6101,"n":5217,"o":32.66,"t":"2026-09-04T04:00:00Z","v":3288542,"vw":32.654306},{"c":32.46,"h":32.6,"l":32.44,"n":5286,"o":32.57,"t":"2026-09-08T04:00:00Z","v":2966989,"vw":32.514957},{"c":32.31,"h":32.43,"l":32.265,"n":5231,"o":32.43,"t":"2026-09-09T04:00:00Z","v":3358941,"vw":32.330557},{"c":32.19,"h":32.275,"l":32.1401,"n":5343,"o":32.25,"t":"2026-09-10T04:00:00Z","v":3333149,"vw":32.201856},{"c":32.46,"h":32.5199,"l":32.3999,"n":4682,"o":32.43,"t":"2026-09-11T04:00:00Z","v":2919323,"vw":32.470978},{"c":32.39,"h":32.5,"l":32.325,"n":5242,"o":32.43,"t":"2026-09-14T04:00:00Z","v":3123846,"vw":32.418922},{"c":32.32,"h":32.375457,"l":32.25,"n":5662,"o":32.36,"t":"2026-09-15T04:00:00Z","v":3930541,"vw":32.319956},{"c":32.03,"h":32.365,"l":31.86,"n":5875,"o":32.36,"t":"2026-09-16T04:00:00Z","v":3143601,"vw":32.206577},{"c":32.27,"h":32.3276,"l":32.1638,"n":4917,"o":32.3,"t":"2026-09-17T04:00:00Z","v":2866968,"vw":32.275676},{"c":32.1,"h":32.26,"l":32.025,"n":5163,"o":32.21,"t":"2026-09-18T04:00:00Z","v":3027190,"vw":32.096106},{"c":32.28,"h":32.37,"l":32.155,"n":5109,"o":32.23,"t":"2026-09-21T04:00:00Z","v":2936878,"vw":32.293562},{"c":32.2,"h":32.33,"l":32.19,"n":5309,"o":32.33,"t":"2026-09-22T04:00:00Z","v":3032066,"vw":32.243892},{"c":31.9,"h":32.09,"l":31.87,"n":5901,"o":32.05,"t":"2026-09-23T04:00:00Z","v":3563002,"vw":31.970743},{"c":31.85,"h":31.94,"l":31.79,"n":6300,"o":31.88,"t":"2026-09-24T04:00:00Z","v":3498620,"vw":31.85805},{"c":31.99,"h":32.0262,"l":31.76,"n":6357,"o":31.85,"t":"2026-09-25T04:00:00Z","v":3977105,"vw":31.928911},{"c":31.75,"h":31.89,"l":31.72,"n":7088,"o":31.87,"t":"2026-09-28T04:00:00Z","v":4147476,"vw":31.793578},{"c":31.64,"h":31.7,"l":31.525,"n":5665,"o":31.67,"t":"2026-09-29T04:00:00Z","v":3780916,"vw":31.585175},{"c":31.47,"h":31.7501,"l":31.465,"n":6001,"o":31.71,"t":"2026-09-30T04:00:00Z","v":3905382,"vw":31.669476},{"c":31.56,"h":31.5989,"l":31.33,"n":8711,"o":31.48,"t":"2026-10-01T04:00:00Z","v":5921275,"vw":31.508103},{"c":31.7,"h":31.775,"l":31.5999,"n":5989,"o":31.69,"t":"2026-10-02T04:00:00Z","v":3542446,"vw":31.690961},{"c":31.85,"h":31.9288,"l":31.58,"n":5222,"o":31.69,"t":"2026-10-05T04:00:00Z","v":2843847,"vw":31.834276},{"c":32,"h":32.045,"l":31.91,"n":5216,"o":31.93,"t":"2026-10-06T04:00:00Z","v":2934031,"vw":31.993965},{"c":31.89,"h":31.9489,"l":31.8,"n":5525,"o":31.9,"t":"2026-10-07T04:00:00Z","v":3425784,"vw":31.896216},{"c":32.09,"h":32.0988,"l":31.8401,"n":5935,"o":31.85,"t":"2026-10-08T04:00:00Z","v":4125039,"vw":31.991843},{"c":32.16,"h":32.2,"l":32.05,"n":5195,"o":32.05,"t":"2026-10-09T04:00:00Z","v":3663032,"vw":32.155084},{"c":32.29,"h":32.3099,"l":32.21,"n":4956,"o":32.21,"t":"2026-10-12T04:00:00Z","v":2213719,"vw":32.271969},{"c":32.36,"h":32.46,"l":32.26,"n":5375,"o":32.42,"t":"2026-10-13T04:00:00Z","v":3407504,"vw":32.358928},{"c":32.35,"h":32.365,"l":32.1999,"n":6268,"o":32.31,"t":"2026-10-14T04:00:00Z","v":3555828,"vw":32.254497},{"c":32.58,"h":32.6,"l":32.44,"n":7344,"o":32.49,"t":"2026-10-15T04:00:00Z","v":4763043,"vw":32.558981},{"c":32.52,"h":32.7751,"l":32.415,"n":7775,"o":32.73,"t":"2026-10-16T04:00:00Z","v":4459763,"vw":32.535121},{"c":32.44,"h":32.58,"l":32.4299,"n":6255,"o":32.47,"t":"2026-10-19T04:00:00Z","v":3982302,"vw":32.473226},{"c":32.69,"h":32.71,"l":32.47,"n":6408,"o":32.5,"t":"2026-10-20T04:00:00Z","v":4095301,"vw":32.639496},{"c":32.71,"h":32.7499,"l":32.59,"n":5994,"o":32.66,"t":"2026-10-21T04:00:00Z","v":3956480,"vw":32.688972},{"c":32.81,"h":32.81,"l":32.5395,"n":8612,"o":32.62,"t":"2026-10-22T04:00:00Z","v":4552328,"vw":32.675067}],"volatilityBars":[{"c":32.5218,"h":32.5218,"l":32.18,"n":10,"o":32.18,"t":"2026-09-21T11:00:00Z","v":6830,"vw":32.252601},{"c":32.28,"h":32.28,"l":32.28,"n":6,"o":32.28,"t":"2026-09-21T12:15:00Z","v":105,"vw":32.28},{"c":32.3,"h":32.5016,"l":32.3,"n":2,"o":32.5016,"t":"2026-09-21T13:00:00Z","v":1070,"vw":32.445077},{"c":32.1701,"h":32.28,"l":32.165,"n":342,"o":32.23,"t":"2026-09-21T13:30:00Z","v":76047,"vw":32.23484},{"c":32.185,"h":32.1876,"l":32.155,"n":212,"o":32.17,"t":"2026-09-21T13:45:00Z","v":45578,"vw":32.175602},{"c":32.1899,"h":32.1999,"l":32.16,"n":200,"o":32.185,"t":"2026-09-21T14:00:00Z","v":77711,"vw":32.172647},{"c":32.235,"h":32.25,"l":32.1801,"n":171,"o":32.1801,"t":"2026-09-21T14:15:00Z","v":68803,"vw":32.234049},{"c":32.2188,"h":32.235,"l":32.2124,"n":190,"o":32.235,"t":"2026-09-21T14:30:00Z","v":78458,"vw":32.2246},{"c":32.21,"h":32.2201,"l":32.205,"n":215,"o":32.22,"t":"2026-09-21T14:45:00Z","v":142396,"vw":32.213093},{"c":32.23,"h":32.2355,"l":32.2001,"n":271,"o":32.215,"t":"2026-09-21T15:00:00Z","v":140579,"vw":32.21609},{"c":32.2476,"h":32.255,"l":32.235,"n":110,"o":32.235,"t":"2026-09-21T15:15:00Z","v":43832,"vw":32.250088},{"c":32.2799,"h":32.2799,"l":32.24,"n":139,"o":32.2459,"t":"2026-09-21T15:30:00Z","v":62505,"vw":32.257736},{"c":32.2899,"h":32.3,"l":32.28,"n":145,"o":32.28,"t":"2026-09-21T15:45:00Z","v":89580,"vw":32.286555},{"c":32.295,"h":32.3099,"l":32.275,"n":201,"o":32.285,"t":"2026-09-21T16:00:00Z","v":145848,"vw":32.289206},{"c":32.2999,"h":32.3052,"l":32.2899,"n":117,"o":32.3,"t":"2026-09-21T16:15:00Z","v":80336,"vw":32.295363},{"c":32.3,"h":32.32,"l":32.29,"n":153,"o":32.295,"t":"2026-09-21T16:30:00Z","v":82242,"vw":32.308438},{"c":32.315,"h":32.3182,"l":32.295,"n":131,"o":32.3,"t":"2026-09-21T16:45:00Z","v":45174,"vw":32.304353},{"c":32.3176,"h":32.32,"l":32.3037,"n":123,"o":32.315,"t":"2026-09-21T17:00:00Z","v":109430,"vw":32.314246},{"c":32.33,"h":32.34,"l":32.3151,"n":173,"o":32.3199,"t":"2026-09-21T17:15:00Z","v":83585,"vw":32.32744},{"c":32.3151,"h":32.3301,"l":32.305,"n":201,"o":32.3301,"t":"2026-09-21T17:30:00Z","v":445254,"vw":32.31319},{"c":32.32,"h":32.33,"l":32.305,"n":196,"o":32.32,"t":"2026-09-21T17:45:00Z","v":109064,"vw":32.317291},{"c":32.335,"h":32.345,"l":32.325,"n":175,"o":32.33,"t":"2026-09-21T18:00:00Z","v":152428,"vw":32.332632},{"c":32.3599,"h":32.3599,"l":32.325,"n":152,"o":32.335,"t":"2026-09-21T18:15:00Z","v":63379,"vw":32.335427},{"c":32.3512,"h":32.36,"l":32.3401,"n":174,"o":32.355,"t":"2026-09-21T18:30:00Z","v":113412,"vw":32.349972},{"c":32.3599,"h":32.37,"l":32.3501,"n":191,"o":32.3599,"t":"2026-09-21T18:45:00Z","v":130454,"vw":32.360951},{"c":32.355,"h":32.365,"l":32.3399,"n":209,"o":32.355,"t":"2026-09-21T19:00:00Z","v":107344,"vw":32.351731},{"c":32.3054,"h":32.3554,"l":32.3,"n":170,"o":32.355,"t":"2026-09-21T19:15:00Z","v":67247,"vw":32.336235},{"c":32.325,"h":32.34,"l":32.305,"n":258,"o":32.305,"t":"2026-09-21T19:30:00Z","v":131810,"vw":32.322455},{"c":32.28,"h":32.3259,"l":32.275,"n":357,"o":32.32,"t":"2026-09-21T19:45:00Z","v":210177,"vw":32.299092},{"c":32.28,"h":32.28,"l":32.28,"n":6,"o":32.28,"t":"2026-09-21T20:00:00Z","v":23238,"vw":32.28},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-09-21T20:45:00Z","v":376,"vw":32.28},{"c":32.32,"h":32.32,"l":32.32,"n":3,"o":32.32,"t":"2026-09-21T21:00:00Z","v":124,"vw":32.32},{"c":32.3,"h":32.31,"l":32.3,"n":4,"o":32.31,"t":"2026-09-21T22:00:00Z","v":604,"vw":32.30596},{"c":32.3,"h":32.3,"l":32.2944,"n":5,"o":32.2944,"t":"2026-09-22T11:00:00Z","v":463,"vw":32.295656},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-09-22T12:15:00Z","v":100,"vw":32.3},{"c":32.32,"h":32.33,"l":32.32,"n":2,"o":32.33,"t":"2026-09-22T12:30:00Z","v":200,"vw":32.325},{"c":32.305,"h":32.33,"l":32.28,"n":267,"o":32.33,"t":"2026-09-22T13:30:00Z","v":51212,"vw":32.314462},{"c":32.2501,"h":32.3,"l":32.25,"n":341,"o":32.3,"t":"2026-09-22T13:45:00Z","v":77749,"vw":32.260376},{"c":32.2901,"h":32.3076,"l":32.26,"n":187,"o":32.26,"t":"2026-09-22T14:00:00Z","v":45388,"vw":32.286855},{"c":32.235,"h":32.295,"l":32.235,"n":197,"o":32.295,"t":"2026-09-22T14:15:00Z","v":65440,"vw":32.26311},{"c":32.235,"h":32.26,"l":32.215,"n":303,"o":32.2399,"t":"2026-09-22T14:30:00Z","v":180456,"vw":32.237925},{"c":32.2399,"h":32.25,"l":32.2212,"n":224,"o":32.235,"t":"2026-09-22T14:45:00Z","v":123219,"vw":32.235065},{"c":32.235,"h":32.255,"l":32.22,"n":231,"o":32.24,"t":"2026-09-22T15:00:00Z","v":142655,"vw":32.234786},{"c":32.215,"h":32.245,"l":32.21,"n":232,"o":32.235,"t":"2026-09-22T15:15:00Z","v":81663,"vw":32.232181},{"c":32.2001,"h":32.2176,"l":32.19,"n":147,"o":32.215,"t":"2026-09-22T15:30:00Z","v":73678,"vw":32.203091},{"c":32.2299,"h":32.23,"l":32.2,"n":106,"o":32.2099,"t":"2026-09-22T15:45:00Z","v":56401,"vw":32.217682},{"c":32.255,"h":32.2599,"l":32.23,"n":96,"o":32.23,"t":"2026-09-22T16:00:00Z","v":59129,"vw":32.24046},{"c":32.235,"h":32.26,"l":32.225,"n":166,"o":32.26,"t":"2026-09-22T16:15:00Z","v":136188,"vw":32.239887},{"c":32.2401,"h":32.25,"l":32.235,"n":82,"o":32.235,"t":"2026-09-22T16:30:00Z","v":282704,"vw":32.249164},{"c":32.25,"h":32.27,"l":32.24,"n":195,"o":32.24,"t":"2026-09-22T16:45:00Z","v":139384,"vw":32.253691},{"c":32.235,"h":32.25,"l":32.22,"n":187,"o":32.25,"t":"2026-09-22T17:00:00Z","v":162984,"vw":32.232779},{"c":32.24,"h":32.24,"l":32.22,"n":98,"o":32.23,"t":"2026-09-22T17:15:00Z","v":27372,"vw":32.227396},{"c":32.26,"h":32.26,"l":32.24,"n":283,"o":32.2499,"t":"2026-09-22T17:30:00Z","v":435789,"vw":32.24991},{"c":32.255,"h":32.2654,"l":32.245,"n":363,"o":32.26,"t":"2026-09-22T17:45:00Z","v":308734,"vw":32.25805},{"c":32.25,"h":32.2662,"l":32.2498,"n":184,"o":32.2524,"t":"2026-09-22T18:00:00Z","v":78777,"vw":32.253041},{"c":32.255,"h":32.2699,"l":32.2401,"n":104,"o":32.245,"t":"2026-09-22T18:15:00Z","v":41777,"vw":32.253725},{"c":32.235,"h":32.255,"l":32.23,"n":154,"o":32.2501,"t":"2026-09-22T18:30:00Z","v":53609,"vw":32.242237},{"c":32.2368,"h":32.25,"l":32.23,"n":146,"o":32.23,"t":"2026-09-22T18:45:00Z","v":70405,"vw":32.24072},{"c":32.225,"h":32.2352,"l":32.21,"n":178,"o":32.2352,"t":"2026-09-22T19:00:00Z","v":96691,"vw":32.223962},{"c":32.225,"h":32.2373,"l":32.22,"n":167,"o":32.225,"t":"2026-09-22T19:15:00Z","v":50028,"vw":32.226074},{"c":32.235,"h":32.25,"l":32.22,"n":225,"o":32.225,"t":"2026-09-22T19:30:00Z","v":68642,"vw":32.232357},{"c":32.2,"h":32.2479,"l":32.19,"n":299,"o":32.24,"t":"2026-09-22T19:45:00Z","v":109116,"vw":32.217485},{"c":32.2,"h":32.2,"l":32.2,"n":8,"o":32.2,"t":"2026-09-22T20:00:00Z","v":8515,"vw":32.2},{"c":32.2,"h":32.21,"l":32.2,"n":6,"o":32.21,"t":"2026-09-22T20:15:00Z","v":792,"vw":32.203288},{"c":32.2,"h":32.21,"l":32.2,"n":2,"o":32.21,"t":"2026-09-22T23:00:00Z","v":451,"vw":32.205322},{"c":32.0159,"h":32.09,"l":32.01,"n":315,"o":32.05,"t":"2026-09-23T13:30:00Z","v":170626,"vw":32.068896},{"c":31.9955,"h":32.02,"l":31.98,"n":192,"o":32.02,"t":"2026-09-23T13:45:00Z","v":34617,"vw":32.004385},{"c":32.0305,"h":32.035,"l":31.98,"n":239,"o":32,"t":"2026-09-23T14:00:00Z","v":68831,"vw":32.003552},{"c":32.0148,"h":32.0654,"l":32.0001,"n":269,"o":32.0392,"t":"2026-09-23T14:15:00Z","v":109399,"vw":32.015521},{"c":32.02,"h":32.06,"l":32.005,"n":388,"o":32.02,"t":"2026-09-23T14:30:00Z","v":188856,"vw":32.034086},{"c":32.005,"h":32.03,"l":31.99,"n":367,"o":32.0159,"t":"2026-09-23T14:45:00Z","v":319955,"vw":32.009852},{"c":32.01,"h":32.015,"l":31.985,"n":209,"o":32.005,"t":"2026-09-23T15:00:00Z","v":133130,"vw":31.998768},{"c":31.995,"h":32.03,"l":31.995,"n":198,"o":32.0099,"t":"2026-09-23T15:15:00Z","v":85489,"vw":32.016528},{"c":32.015,"h":32.015,"l":31.9901,"n":139,"o":31.995,"t":"2026-09-23T15:30:00Z","v":84527,"vw":32.000332},{"c":31.995,"h":32.02,"l":31.9801,"n":185,"o":32.02,"t":"2026-09-23T15:45:00Z","v":113907,"vw":31.996373},{"c":31.9999,"h":32,"l":31.98,"n":126,"o":31.99,"t":"2026-09-23T16:00:00Z","v":44824,"vw":31.989208},{"c":32.005,"h":32.01,"l":31.985,"n":133,"o":32,"t":"2026-09-23T16:15:00Z","v":89391,"vw":31.995328},{"c":31.995,"h":32.015,"l":31.99,"n":119,"o":32.0001,"t":"2026-09-23T16:30:00Z","v":52323,"vw":32.004564},{"c":31.945,"h":31.995,"l":31.9201,"n":257,"o":31.9935,"t":"2026-09-23T16:45:00Z","v":156367,"vw":31.94462},{"c":31.93,"h":31.95,"l":31.9101,"n":253,"o":31.94,"t":"2026-09-23T17:00:00Z","v":196080,"vw":31.92589},{"c":31.945,"h":31.9599,"l":31.93,"n":148,"o":31.935,"t":"2026-09-23T17:15:00Z","v":121919,"vw":31.946082},{"c":31.985,"h":31.985,"l":31.94,"n":191,"o":31.94,"t":"2026-09-23T17:30:00Z","v":126057,"vw":31.946933},{"c":31.995,"h":31.999,"l":31.97,"n":289,"o":31.985,"t":"2026-09-23T17:45:00Z","v":135481,"vw":31.982082},{"c":31.97,"h":32,"l":31.96,"n":246,"o":32,"t":"2026-09-23T18:00:00Z","v":202278,"vw":31.976277},{"c":31.945,"h":31.9699,"l":31.94,"n":147,"o":31.9601,"t":"2026-09-23T18:15:00Z","v":71514,"vw":31.959144},{"c":31.92,"h":31.95,"l":31.92,"n":127,"o":31.9476,"t":"2026-09-23T18:30:00Z","v":41569,"vw":31.934551},{"c":31.9203,"h":31.935,"l":31.91,"n":222,"o":31.92,"t":"2026-09-23T18:45:00Z","v":116071,"vw":31.924609},{"c":31.9299,"h":31.94,"l":31.9101,"n":255,"o":31.925,"t":"2026-09-23T19:00:00Z","v":578926,"vw":31.931896},{"c":31.905,"h":31.925,"l":31.9,"n":145,"o":31.925,"t":"2026-09-23T19:15:00Z","v":47474,"vw":31.910415},{"c":31.91,"h":31.93,"l":31.91,"n":257,"o":31.91,"t":"2026-09-23T19:30:00Z","v":113130,"vw":31.917935},{"c":31.89,"h":31.93,"l":31.87,"n":382,"o":31.915,"t":"2026-09-23T19:45:00Z","v":139918,"vw":31.895126},{"c":31.9,"h":31.9,"l":31.9,"n":6,"o":31.9,"t":"2026-09-23T20:00:00Z","v":16824,"vw":31.9},{"c":32.096,"h":32.096,"l":32.096,"n":1,"o":32.096,"t":"2026-09-23T21:45:00Z","v":400,"vw":32.096},{"c":31.9218,"h":31.9218,"l":31.9218,"n":1,"o":31.9218,"t":"2026-09-23T23:15:00Z","v":300,"vw":31.9218},{"c":31.92,"h":31.93,"l":31.92,"n":2,"o":31.93,"t":"2026-09-23T23:45:00Z","v":416,"vw":31.925769},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-09-24T11:00:00Z","v":501,"vw":31.88},{"c":31.86,"h":31.91,"l":31.85,"n":330,"o":31.88,"t":"2026-09-24T13:30:00Z","v":137953,"vw":31.883771},{"c":31.905,"h":31.905,"l":31.85,"n":181,"o":31.85,"t":"2026-09-24T13:45:00Z","v":29688,"vw":31.88478},{"c":31.93,"h":31.939,"l":31.8901,"n":182,"o":31.9,"t":"2026-09-24T14:00:00Z","v":34525,"vw":31.917215},{"c":31.9,"h":31.94,"l":31.8918,"n":141,"o":31.92,"t":"2026-09-24T14:15:00Z","v":49623,"vw":31.918929},{"c":31.8801,"h":31.915,"l":31.88,"n":220,"o":31.9,"t":"2026-09-24T14:30:00Z","v":125508,"vw":31.900036},{"c":31.85,"h":31.88,"l":31.8401,"n":239,"o":31.88,"t":"2026-09-24T14:45:00Z","v":134884,"vw":31.865508},{"c":31.8001,"h":31.8505,"l":31.8001,"n":203,"o":31.85,"t":"2026-09-24T15:00:00Z","v":97275,"vw":31.838135},{"c":31.805,"h":31.835,"l":31.8001,"n":282,"o":31.805,"t":"2026-09-24T15:15:00Z","v":110482,"vw":31.817244},{"c":31.82,"h":31.825,"l":31.7901,"n":273,"o":31.805,"t":"2026-09-24T15:30:00Z","v":164580,"vw":31.809276},{"c":31.8099,"h":31.825,"l":31.795,"n":213,"o":31.82,"t":"2026-09-24T15:45:00Z","v":211532,"vw":31.808636},{"c":31.81,"h":31.81,"l":31.79,"n":201,"o":31.8099,"t":"2026-09-24T16:00:00Z","v":122836,"vw":31.798024},{"c":31.88,"h":31.92,"l":31.8101,"n":577,"o":31.82,"t":"2026-09-24T16:15:00Z","v":441294,"vw":31.858211},{"c":31.8801,"h":31.91,"l":31.85,"n":192,"o":31.88,"t":"2026-09-24T16:30:00Z","v":137052,"vw":31.876113},{"c":31.895,"h":31.915,"l":31.86,"n":216,"o":31.87,"t":"2026-09-24T16:45:00Z","v":128708,"vw":31.895216},{"c":31.9,"h":31.9,"l":31.8615,"n":264,"o":31.89,"t":"2026-09-24T17:00:00Z","v":159152,"vw":31.880793},{"c":31.855,"h":31.895,"l":31.845,"n":210,"o":31.895,"t":"2026-09-24T17:15:00Z","v":98925,"vw":31.870093},{"c":31.845,"h":31.865,"l":31.835,"n":266,"o":31.86,"t":"2026-09-24T17:30:00Z","v":354566,"vw":31.853903},{"c":31.875,"h":31.875,"l":31.835,"n":231,"o":31.84,"t":"2026-09-24T17:45:00Z","v":123978,"vw":31.849541},{"c":31.875,"h":31.88,"l":31.8319,"n":155,"o":31.875,"t":"2026-09-24T18:00:00Z","v":73747,"vw":31.856779},{"c":31.895,"h":31.905,"l":31.8644,"n":289,"o":31.8799,"t":"2026-09-24T18:15:00Z","v":163131,"vw":31.88097},{"c":31.87,"h":31.8952,"l":31.85,"n":251,"o":31.895,"t":"2026-09-24T18:30:00Z","v":164407,"vw":31.873827},{"c":31.875,"h":31.8899,"l":31.8592,"n":174,"o":31.875,"t":"2026-09-24T18:45:00Z","v":55548,"vw":31.873119},{"c":31.8617,"h":31.875,"l":31.8424,"n":194,"o":31.87,"t":"2026-09-24T19:00:00Z","v":69987,"vw":31.860431},{"c":31.865,"h":31.875,"l":31.86,"n":157,"o":31.865,"t":"2026-09-24T19:15:00Z","v":50825,"vw":31.867752},{"c":31.8699,"h":31.8799,"l":31.86,"n":256,"o":31.865,"t":"2026-09-24T19:30:00Z","v":80508,"vw":31.866884},{"c":31.84,"h":31.8769,"l":31.83,"n":336,"o":31.875,"t":"2026-09-24T19:45:00Z","v":153785,"vw":31.851003},{"c":31.85,"h":31.85,"l":31.85,"n":6,"o":31.85,"t":"2026-09-24T20:00:00Z","v":22550,"vw":31.85},{"c":31.9068,"h":31.9068,"l":31.9068,"n":1,"o":31.9068,"t":"2026-09-24T22:00:00Z","v":133,"vw":31.9068},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-09-24T23:00:00Z","v":100,"vw":31.94},{"c":31.85,"h":31.8766,"l":31.8189,"n":336,"o":31.85,"t":"2026-09-25T13:30:00Z","v":112039,"vw":31.845416},{"c":31.865,"h":31.875,"l":31.83,"n":134,"o":31.84,"t":"2026-09-25T13:45:00Z","v":22726,"vw":31.85239},{"c":31.8,"h":31.86,"l":31.76,"n":200,"o":31.86,"t":"2026-09-25T14:00:00Z","v":41948,"vw":31.794038},{"c":31.84,"h":31.85,"l":31.79,"n":266,"o":31.8,"t":"2026-09-25T14:15:00Z","v":108609,"vw":31.822135},{"c":31.855,"h":31.865,"l":31.83,"n":271,"o":31.85,"t":"2026-09-25T14:30:00Z","v":152126,"vw":31.848901},{"c":31.86,"h":31.87,"l":31.83,"n":349,"o":31.86,"t":"2026-09-25T14:45:00Z","v":236912,"vw":31.854263},{"c":31.89,"h":31.915,"l":31.865,"n":220,"o":31.865,"t":"2026-09-25T15:00:00Z","v":101187,"vw":31.88993},{"c":31.8901,"h":31.9,"l":31.875,"n":287,"o":31.895,"t":"2026-09-25T15:15:00Z","v":120716,"vw":31.888286},{"c":31.87,"h":31.92,"l":31.87,"n":253,"o":31.89,"t":"2026-09-25T15:30:00Z","v":177749,"vw":31.903143},{"c":31.915,"h":31.915,"l":31.8527,"n":311,"o":31.865,"t":"2026-09-25T15:45:00Z","v":236138,"vw":31.879233},{"c":31.975,"h":32,"l":31.915,"n":294,"o":31.915,"t":"2026-09-25T16:00:00Z","v":209138,"vw":31.975463},{"c":31.9799,"h":31.9805,"l":31.945,"n":248,"o":31.98,"t":"2026-09-25T16:15:00Z","v":237734,"vw":31.957602},{"c":31.975,"h":31.99,"l":31.95,"n":338,"o":31.9712,"t":"2026-09-25T16:30:00Z","v":297008,"vw":31.974031},{"c":31.95,"h":31.975,"l":31.945,"n":189,"o":31.97,"t":"2026-09-25T16:45:00Z","v":145599,"vw":31.957021},{"c":31.965,"h":31.9699,"l":31.945,"n":221,"o":31.95,"t":"2026-09-25T17:00:00Z","v":174829,"vw":31.958062},{"c":31.955,"h":31.965,"l":31.9399,"n":150,"o":31.965,"t":"2026-09-25T17:15:00Z","v":73891,"vw":31.945924},{"c":31.945,"h":31.955,"l":31.925,"n":221,"o":31.955,"t":"2026-09-25T17:30:00Z","v":158380,"vw":31.940427},{"c":31.945,"h":31.947,"l":31.93,"n":219,"o":31.945,"t":"2026-09-25T17:45:00Z","v":484235,"vw":31.938745},{"c":31.9507,"h":31.955,"l":31.93,"n":177,"o":31.945,"t":"2026-09-25T18:00:00Z","v":94316,"vw":31.94059},{"c":31.955,"h":31.96,"l":31.9399,"n":157,"o":31.96,"t":"2026-09-25T18:15:00Z","v":103943,"vw":31.954162},{"c":31.9576,"h":31.965,"l":31.94,"n":179,"o":31.9599,"t":"2026-09-25T18:30:00Z","v":83578,"vw":31.954532},{"c":31.9699,"h":31.97,"l":31.95,"n":157,"o":31.9598,"t":"2026-09-25T18:45:00Z","v":60696,"vw":31.960762},{"c":31.985,"h":31.99,"l":31.9501,"n":281,"o":31.975,"t":"2026-09-25T19:00:00Z","v":120476,"vw":31.969288},{"c":31.955,"h":31.99,"l":31.95,"n":228,"o":31.985,"t":"2026-09-25T19:15:00Z","v":104308,"vw":31.973578},{"c":31.995,"h":32,"l":31.95,"n":268,"o":31.955,"t":"2026-09-25T19:30:00Z","v":179444,"vw":31.974212},{"c":31.98,"h":32.0262,"l":31.98,"n":351,"o":32,"t":"2026-09-25T19:45:00Z","v":133807,"vw":32.005791},{"c":31.99,"h":31.99,"l":31.99,"n":7,"o":31.99,"t":"2026-09-25T20:00:00Z","v":4804,"vw":31.99},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-09-25T22:30:00Z","v":130,"vw":32.1},{"c":31.82,"h":31.89,"l":31.76,"n":281,"o":31.87,"t":"2026-09-28T13:30:00Z","v":101745,"vw":31.84924},{"c":31.86,"h":31.87,"l":31.81,"n":208,"o":31.81,"t":"2026-09-28T13:45:00Z","v":36278,"vw":31.839613},{"c":31.86,"h":31.885,"l":31.8497,"n":175,"o":31.86,"t":"2026-09-28T14:00:00Z","v":326415,"vw":31.861008},{"c":31.855,"h":31.87,"l":31.835,"n":189,"o":31.87,"t":"2026-09-28T14:15:00Z","v":52095,"vw":31.849755},{"c":31.8001,"h":31.855,"l":31.795,"n":378,"o":31.855,"t":"2026-09-28T14:30:00Z","v":190754,"vw":31.826115},{"c":31.755,"h":31.8001,"l":31.7501,"n":325,"o":31.8,"t":"2026-09-28T14:45:00Z","v":183715,"vw":31.771346},{"c":31.76,"h":31.7899,"l":31.7499,"n":255,"o":31.75,"t":"2026-09-28T15:00:00Z","v":198859,"vw":31.764453},{"c":31.7305,"h":31.769,"l":31.725,"n":303,"o":31.755,"t":"2026-09-28T15:15:00Z","v":170869,"vw":31.746909},{"c":31.7484,"h":31.76,"l":31.72,"n":291,"o":31.735,"t":"2026-09-28T15:30:00Z","v":161571,"vw":31.738837},{"c":31.73,"h":31.749,"l":31.72,"n":301,"o":31.7401,"t":"2026-09-28T15:45:00Z","v":191464,"vw":31.73465},{"c":31.7301,"h":31.745,"l":31.725,"n":277,"o":31.74,"t":"2026-09-28T16:00:00Z","v":137248,"vw":31.734749},{"c":31.85,"h":31.865,"l":31.73,"n":393,"o":31.735,"t":"2026-09-28T16:15:00Z","v":223305,"vw":31.810776},{"c":31.79,"h":31.845,"l":31.7799,"n":281,"o":31.845,"t":"2026-09-28T16:30:00Z","v":195517,"vw":31.801176},{"c":31.7976,"h":31.81,"l":31.7717,"n":369,"o":31.8,"t":"2026-09-28T16:45:00Z","v":251235,"vw":31.787617},{"c":31.8401,"h":31.87,"l":31.7817,"n":483,"o":31.7917,"t":"2026-09-28T17:00:00Z","v":317625,"vw":31.810391},{"c":31.7901,"h":31.84,"l":31.78,"n":301,"o":31.84,"t":"2026-09-28T17:15:00Z","v":159687,"vw":31.805869},{"c":31.7945,"h":31.8,"l":31.77,"n":342,"o":31.8,"t":"2026-09-28T17:30:00Z","v":355028,"vw":31.792271},{"c":31.81,"h":31.8101,"l":31.795,"n":213,"o":31.795,"t":"2026-09-28T17:45:00Z","v":420845,"vw":31.800122},{"c":31.811,"h":31.819,"l":31.7999,"n":190,"o":31.8099,"t":"2026-09-28T18:00:00Z","v":127117,"vw":31.806675},{"c":31.805,"h":31.815,"l":31.7915,"n":168,"o":31.815,"t":"2026-09-28T18:15:00Z","v":38697,"vw":31.801264},{"c":31.8099,"h":31.8099,"l":31.7801,"n":183,"o":31.8,"t":"2026-09-28T18:30:00Z","v":39659,"vw":31.795807},{"c":31.79,"h":31.8085,"l":31.78,"n":172,"o":31.8,"t":"2026-09-28T18:45:00Z","v":38221,"vw":31.795629},{"c":31.755,"h":31.7901,"l":31.755,"n":206,"o":31.79,"t":"2026-09-28T19:00:00Z","v":46662,"vw":31.773492},{"c":31.7659,"h":31.7676,"l":31.74,"n":208,"o":31.75,"t":"2026-09-28T19:15:00Z","v":63700,"vw":31.754866},{"c":31.7601,"h":31.77,"l":31.75,"n":189,"o":31.7655,"t":"2026-09-28T19:30:00Z","v":28740,"vw":31.759363},{"c":31.755,"h":31.7699,"l":31.725,"n":325,"o":31.76,"t":"2026-09-28T19:45:00Z","v":78433,"vw":31.749179},{"c":31.75,"h":31.75,"l":31.75,"n":7,"o":31.75,"t":"2026-09-28T20:00:00Z","v":10245,"vw":31.75},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-09-28T23:00:00Z","v":750,"vw":31.96},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-09-29T12:30:00Z","v":100,"vw":31.95},{"c":31.77,"h":31.96,"l":31.75,"n":132,"o":31.96,"t":"2026-09-29T12:45:00Z","v":16044,"vw":31.802549},{"c":31.65,"h":31.66,"l":31.65,"n":9,"o":31.66,"t":"2026-09-29T13:15:00Z","v":1095,"vw":31.652716},{"c":31.67,"h":31.74,"l":31.61,"n":260,"o":31.65,"t":"2026-09-29T13:30:00Z","v":103490,"vw":31.668669},{"c":31.6401,"h":31.68,"l":31.6401,"n":158,"o":31.68,"t":"2026-09-29T13:45:00Z","v":31092,"vw":31.658987},{"c":31.68,"h":31.68,"l":31.64,"n":190,"o":31.64,"t":"2026-09-29T14:00:00Z","v":25713,"vw":31.656596},{"c":31.6299,"h":31.6762,"l":31.62,"n":202,"o":31.6762,"t":"2026-09-29T14:15:00Z","v":98266,"vw":31.637846},{"c":31.5902,"h":31.6399,"l":31.585,"n":296,"o":31.63,"t":"2026-09-29T14:30:00Z","v":197810,"vw":31.607129},{"c":31.5999,"h":31.615,"l":31.58,"n":215,"o":31.5901,"t":"2026-09-29T14:45:00Z","v":159250,"vw":31.599544},{"c":31.565,"h":31.59,"l":31.5501,"n":207,"o":31.59,"t":"2026-09-29T15:00:00Z","v":113203,"vw":31.567998},{"c":31.54,"h":31.5699,"l":31.525,"n":135,"o":31.565,"t":"2026-09-29T15:15:00Z","v":75766,"vw":31.543419},{"c":31.5701,"h":31.5701,"l":31.5401,"n":192,"o":31.5401,"t":"2026-09-29T15:30:00Z","v":174350,"vw":31.560123},{"c":31.545,"h":31.575,"l":31.5399,"n":163,"o":31.5701,"t":"2026-09-29T15:45:00Z","v":57643,"vw":31.551923},{"c":31.55,"h":31.5603,"l":31.5301,"n":193,"o":31.545,"t":"2026-09-29T16:00:00Z","v":124523,"vw":31.549271},{"c":31.57,"h":31.57,"l":31.5401,"n":166,"o":31.55,"t":"2026-09-29T16:15:00Z","v":88182,"vw":31.554799},{"c":31.5551,"h":31.5699,"l":31.5501,"n":220,"o":31.5699,"t":"2026-09-29T16:30:00Z","v":103728,"vw":31.561282},{"c":31.555,"h":31.5599,"l":31.54,"n":225,"o":31.55,"t":"2026-09-29T16:45:00Z","v":148952,"vw":31.551049},{"c":31.5541,"h":31.5585,"l":31.535,"n":134,"o":31.555,"t":"2026-09-29T17:00:00Z","v":67155,"vw":31.543658},{"c":31.565,"h":31.565,"l":31.5439,"n":148,"o":31.555,"t":"2026-09-29T17:15:00Z","v":107349,"vw":31.553604},{"c":31.5801,"h":31.585,"l":31.5599,"n":235,"o":31.565,"t":"2026-09-29T17:30:00Z","v":926068,"vw":31.57186},{"c":31.57,"h":31.59,"l":31.56,"n":279,"o":31.5899,"t":"2026-09-29T17:45:00Z","v":256475,"vw":31.575167},{"c":31.6,"h":31.615,"l":31.57,"n":363,"o":31.57,"t":"2026-09-29T18:00:00Z","v":270777,"vw":31.584297},{"c":31.605,"h":31.6299,"l":31.5914,"n":134,"o":31.5914,"t":"2026-09-29T18:15:00Z","v":79806,"vw":31.604057},{"c":31.6299,"h":31.645,"l":31.5899,"n":220,"o":31.605,"t":"2026-09-29T18:30:00Z","v":87288,"vw":31.611056},{"c":31.6195,"h":31.635,"l":31.61,"n":152,"o":31.63,"t":"2026-09-29T18:45:00Z","v":70663,"vw":31.621588},{"c":31.62,"h":31.6299,"l":31.615,"n":179,"o":31.62,"t":"2026-09-29T19:00:00Z","v":94400,"vw":31.621883},{"c":31.64,"h":31.64,"l":31.615,"n":185,"o":31.615,"t":"2026-09-29T19:15:00Z","v":82923,"vw":31.626924},{"c":31.625,"h":31.65,"l":31.61,"n":215,"o":31.6399,"t":"2026-09-29T19:30:00Z","v":67142,"vw":31.635962},{"c":31.64,"h":31.64,"l":31.6154,"n":327,"o":31.6154,"t":"2026-09-29T19:45:00Z","v":135872,"vw":31.629575},{"c":31.64,"h":31.64,"l":31.64,"n":5,"o":31.64,"t":"2026-09-29T20:00:00Z","v":13534,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":12,"o":31.64,"t":"2026-09-29T21:15:00Z","v":450,"vw":31.64},{"c":31.7,"h":31.72,"l":31.68,"n":269,"o":31.71,"t":"2026-09-30T13:30:00Z","v":100242,"vw":31.707853},{"c":31.68,"h":31.715,"l":31.6701,"n":220,"o":31.7,"t":"2026-09-30T13:45:00Z","v":50000,"vw":31.691869},{"c":31.705,"h":31.7259,"l":31.6712,"n":230,"o":31.685,"t":"2026-09-30T14:00:00Z","v":61832,"vw":31.708126},{"c":31.6799,"h":31.735,"l":31.67,"n":264,"o":31.71,"t":"2026-09-30T14:15:00Z","v":107358,"vw":31.699112},{"c":31.6801,"h":31.7101,"l":31.675,"n":382,"o":31.68,"t":"2026-09-30T14:30:00Z","v":175277,"vw":31.690763},{"c":31.7287,"h":31.7501,"l":31.6898,"n":341,"o":31.69,"t":"2026-09-30T14:45:00Z","v":207851,"vw":31.719859},{"c":31.71,"h":31.721,"l":31.7,"n":255,"o":31.72,"t":"2026-09-30T15:00:00Z","v":224090,"vw":31.713934},{"c":31.725,"h":31.735,"l":31.7,"n":216,"o":31.7095,"t":"2026-09-30T15:15:00Z","v":163346,"vw":31.720606},{"c":31.69,"h":31.73,"l":31.6899,"n":176,"o":31.73,"t":"2026-09-30T15:30:00Z","v":103189,"vw":31.70791},{"c":31.705,"h":31.7199,"l":31.68,"n":186,"o":31.685,"t":"2026-09-30T15:45:00Z","v":84117,"vw":31.699328},{"c":31.73,"h":31.74,"l":31.7,"n":319,"o":31.7001,"t":"2026-09-30T16:00:00Z","v":297137,"vw":31.72405},{"c":31.705,"h":31.7283,"l":31.7,"n":84,"o":31.7283,"t":"2026-09-30T16:15:00Z","v":21409,"vw":31.711905},{"c":31.715,"h":31.715,"l":31.69,"n":164,"o":31.7,"t":"2026-09-30T16:30:00Z","v":89450,"vw":31.701643},{"c":31.7076,"h":31.715,"l":31.69,"n":172,"o":31.715,"t":"2026-09-30T16:45:00Z","v":94758,"vw":31.70521},{"c":31.6824,"h":31.71,"l":31.6824,"n":118,"o":31.705,"t":"2026-09-30T17:00:00Z","v":146839,"vw":31.698074},{"c":31.665,"h":31.68,"l":31.6301,"n":195,"o":31.68,"t":"2026-09-30T17:15:00Z","v":102776,"vw":31.656142},{"c":31.685,"h":31.685,"l":31.66,"n":145,"o":31.67,"t":"2026-09-30T17:30:00Z","v":91800,"vw":31.672249},{"c":31.6754,"h":31.6899,"l":31.67,"n":317,"o":31.6801,"t":"2026-09-30T17:45:00Z","v":533409,"vw":31.676219},{"c":31.655,"h":31.68,"l":31.65,"n":213,"o":31.675,"t":"2026-09-30T18:00:00Z","v":143763,"vw":31.662343},{"c":31.621,"h":31.655,"l":31.615,"n":207,"o":31.655,"t":"2026-09-30T18:15:00Z","v":124139,"vw":31.636815},{"c":31.6399,"h":31.64,"l":31.61,"n":218,"o":31.625,"t":"2026-09-30T18:30:00Z","v":163391,"vw":31.626508},{"c":31.615,"h":31.635,"l":31.6,"n":233,"o":31.635,"t":"2026-09-30T18:45:00Z","v":257047,"vw":31.624361},{"c":31.62,"h":31.63,"l":31.61,"n":153,"o":31.62,"t":"2026-09-30T19:00:00Z","v":72906,"vw":31.619379},{"c":31.6001,"h":31.6271,"l":31.6,"n":163,"o":31.62,"t":"2026-09-30T19:15:00Z","v":136259,"vw":31.608238},{"c":31.57,"h":31.61,"l":31.57,"n":198,"o":31.605,"t":"2026-09-30T19:30:00Z","v":120079,"vw":31.589933},{"c":31.465,"h":31.5799,"l":31.465,"n":450,"o":31.57,"t":"2026-09-30T19:45:00Z","v":216289,"vw":31.523812},{"c":31.47,"h":31.47,"l":31.47,"n":8,"o":31.47,"t":"2026-09-30T20:00:00Z","v":15166,"vw":31.47},{"c":31.65,"h":31.65,"l":31.65,"n":5,"o":31.65,"t":"2026-10-01T12:45:00Z","v":104,"vw":31.65},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-01T13:15:00Z","v":1585,"vw":31.7},{"c":31.46,"h":31.57,"l":31.4522,"n":415,"o":31.48,"t":"2026-10-01T13:30:00Z","v":123084,"vw":31.499274},{"c":31.425,"h":31.495,"l":31.425,"n":245,"o":31.455,"t":"2026-10-01T13:45:00Z","v":87924,"vw":31.470042},{"c":31.38,"h":31.425,"l":31.33,"n":414,"o":31.425,"t":"2026-10-01T14:00:00Z","v":82489,"vw":31.366955},{"c":31.385,"h":31.4105,"l":31.37,"n":360,"o":31.39,"t":"2026-10-01T14:15:00Z","v":163209,"vw":31.388027},{"c":31.42,"h":31.44,"l":31.38,"n":402,"o":31.39,"t":"2026-10-01T14:30:00Z","v":260323,"vw":31.413326},{"c":31.39,"h":31.44,"l":31.3768,"n":352,"o":31.41,"t":"2026-10-01T14:45:00Z","v":175554,"vw":31.400324},{"c":31.385,"h":31.3998,"l":31.34,"n":302,"o":31.3903,"t":"2026-10-01T15:00:00Z","v":101389,"vw":31.36244},{"c":31.38,"h":31.4105,"l":31.3799,"n":314,"o":31.38,"t":"2026-10-01T15:15:00Z","v":128739,"vw":31.396744},{"c":31.38,"h":31.42,"l":31.3599,"n":207,"o":31.38,"t":"2026-10-01T15:30:00Z","v":80837,"vw":31.392975},{"c":31.43,"h":31.43,"l":31.3745,"n":336,"o":31.38,"t":"2026-10-01T15:45:00Z","v":200380,"vw":31.407112},{"c":31.425,"h":31.445,"l":31.4248,"n":203,"o":31.431,"t":"2026-10-01T16:00:00Z","v":70034,"vw":31.435475},{"c":31.4601,"h":31.4799,"l":31.42,"n":252,"o":31.42,"t":"2026-10-01T16:15:00Z","v":217102,"vw":31.459681},{"c":31.4974,"h":31.4974,"l":31.4699,"n":232,"o":31.4699,"t":"2026-10-01T16:30:00Z","v":117660,"vw":31.482833},{"c":31.455,"h":31.495,"l":31.44,"n":175,"o":31.49,"t":"2026-10-01T16:45:00Z","v":92641,"vw":31.470709},{"c":31.475,"h":31.485,"l":31.4418,"n":294,"o":31.45,"t":"2026-10-01T17:00:00Z","v":124458,"vw":31.466674},{"c":31.5199,"h":31.5372,"l":31.47,"n":184,"o":31.475,"t":"2026-10-01T17:15:00Z","v":102276,"vw":31.500833},{"c":31.565,"h":31.5699,"l":31.52,"n":568,"o":31.52,"t":"2026-10-01T17:30:00Z","v":552760,"vw":31.539701},{"c":31.53,"h":31.57,"l":31.52,"n":435,"o":31.56,"t":"2026-10-01T17:45:00Z","v":585605,"vw":31.546221},{"c":31.53,"h":31.5376,"l":31.4897,"n":293,"o":31.5376,"t":"2026-10-01T18:00:00Z","v":162367,"vw":31.514687},{"c":31.555,"h":31.56,"l":31.525,"n":248,"o":31.545,"t":"2026-10-01T18:15:00Z","v":213986,"vw":31.540322},{"c":31.545,"h":31.585,"l":31.54,"n":222,"o":31.5599,"t":"2026-10-01T18:30:00Z","v":153140,"vw":31.562743},{"c":31.55,"h":31.56,"l":31.53,"n":677,"o":31.545,"t":"2026-10-01T18:45:00Z","v":562639,"vw":31.547656},{"c":31.565,"h":31.565,"l":31.5301,"n":397,"o":31.555,"t":"2026-10-01T19:00:00Z","v":188130,"vw":31.553203},{"c":31.565,"h":31.575,"l":31.55,"n":259,"o":31.565,"t":"2026-10-01T19:15:00Z","v":459657,"vw":31.561286},{"c":31.5654,"h":31.5776,"l":31.5501,"n":279,"o":31.565,"t":"2026-10-01T19:30:00Z","v":316226,"vw":31.561447},{"c":31.555,"h":31.5989,"l":31.54,"n":577,"o":31.56,"t":"2026-10-01T19:45:00Z","v":579276,"vw":31.567528},{"c":31.56,"h":31.56,"l":31.56,"n":7,"o":31.56,"t":"2026-10-01T20:00:00Z","v":13016,"vw":31.56},{"c":31.512,"h":31.56,"l":31.512,"n":2,"o":31.56,"t":"2026-10-01T23:00:00Z","v":200,"vw":31.536},{"c":31.6,"h":31.6,"l":31.56,"n":6,"o":31.56,"t":"2026-10-02T11:00:00Z","v":439,"vw":31.569709},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-02T12:30:00Z","v":222,"vw":31.63},{"c":31.7399,"h":31.74,"l":31.675,"n":364,"o":31.69,"t":"2026-10-02T13:30:00Z","v":133679,"vw":31.704594},{"c":31.7,"h":31.775,"l":31.665,"n":297,"o":31.74,"t":"2026-10-02T13:45:00Z","v":116911,"vw":31.726843},{"c":31.71,"h":31.73,"l":31.675,"n":328,"o":31.69,"t":"2026-10-02T14:00:00Z","v":96450,"vw":31.707288},{"c":31.74,"h":31.74,"l":31.7,"n":240,"o":31.71,"t":"2026-10-02T14:15:00Z","v":70540,"vw":31.723224},{"c":31.7576,"h":31.7576,"l":31.7026,"n":341,"o":31.7301,"t":"2026-10-02T14:30:00Z","v":206754,"vw":31.732409},{"c":31.71,"h":31.765,"l":31.71,"n":248,"o":31.75,"t":"2026-10-02T14:45:00Z","v":148867,"vw":31.743922},{"c":31.63,"h":31.725,"l":31.62,"n":325,"o":31.72,"t":"2026-10-02T15:00:00Z","v":213003,"vw":31.658998},{"c":31.65,"h":31.65,"l":31.5999,"n":303,"o":31.64,"t":"2026-10-02T15:15:00Z","v":223453,"vw":31.624821},{"c":31.68,"h":31.685,"l":31.6459,"n":241,"o":31.66,"t":"2026-10-02T15:30:00Z","v":133315,"vw":31.672673},{"c":31.67,"h":31.685,"l":31.66,"n":243,"o":31.67,"t":"2026-10-02T15:45:00Z","v":134810,"vw":31.674672},{"c":31.67,"h":31.695,"l":31.66,"n":162,"o":31.675,"t":"2026-10-02T16:00:00Z","v":120281,"vw":31.680037},{"c":31.665,"h":31.675,"l":31.6501,"n":189,"o":31.67,"t":"2026-10-02T16:15:00Z","v":73294,"vw":31.663195},{"c":31.675,"h":31.695,"l":31.66,"n":226,"o":31.665,"t":"2026-10-02T16:30:00Z","v":141990,"vw":31.675849},{"c":31.6899,"h":31.695,"l":31.6701,"n":136,"o":31.68,"t":"2026-10-02T16:45:00Z","v":77710,"vw":31.684111},{"c":31.69,"h":31.7199,"l":31.6876,"n":136,"o":31.69,"t":"2026-10-02T17:00:00Z","v":74755,"vw":31.69579},{"c":31.67,"h":31.7,"l":31.66,"n":112,"o":31.6801,"t":"2026-10-02T17:15:00Z","v":53744,"vw":31.68141},{"c":31.685,"h":31.6952,"l":31.6699,"n":194,"o":31.6699,"t":"2026-10-02T17:30:00Z","v":411060,"vw":31.683202},{"c":31.69,"h":31.7,"l":31.68,"n":261,"o":31.685,"t":"2026-10-02T17:45:00Z","v":115683,"vw":31.689336},{"c":31.6901,"h":31.7,"l":31.68,"n":120,"o":31.695,"t":"2026-10-02T18:00:00Z","v":75671,"vw":31.689438},{"c":31.675,"h":31.695,"l":31.66,"n":132,"o":31.6901,"t":"2026-10-02T18:15:00Z","v":74171,"vw":31.680377},{"c":31.6921,"h":31.6952,"l":31.67,"n":129,"o":31.675,"t":"2026-10-02T18:30:00Z","v":85368,"vw":31.682563},{"c":31.71,"h":31.71,"l":31.6916,"n":146,"o":31.7,"t":"2026-10-02T18:45:00Z","v":101327,"vw":31.700087},{"c":31.695,"h":31.7057,"l":31.69,"n":173,"o":31.7001,"t":"2026-10-02T19:00:00Z","v":110629,"vw":31.696415},{"c":31.705,"h":31.72,"l":31.6901,"n":184,"o":31.695,"t":"2026-10-02T19:15:00Z","v":134140,"vw":31.706621},{"c":31.715,"h":31.725,"l":31.7001,"n":206,"o":31.71,"t":"2026-10-02T19:30:00Z","v":116528,"vw":31.714348},{"c":31.7,"h":31.725,"l":31.695,"n":430,"o":31.71,"t":"2026-10-02T19:45:00Z","v":288942,"vw":31.707734},{"c":31.754,"h":31.754,"l":31.7,"n":12,"o":31.7,"t":"2026-10-02T20:00:00Z","v":7096,"vw":31.704297},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-02T20:15:00Z","v":633,"vw":31.71},{"c":31.914,"h":31.914,"l":31.914,"n":1,"o":31.914,"t":"2026-10-02T20:45:00Z","v":105,"vw":31.914},{"c":32.1,"h":32.1,"l":32.09,"n":3,"o":32.09,"t":"2026-10-05T08:00:00Z","v":1000,"vw":32.096321},{"c":31.6434,"h":31.6434,"l":31.6434,"n":10,"o":31.6434,"t":"2026-10-05T11:00:00Z","v":1246,"vw":31.6434},{"c":31.6498,"h":31.6498,"l":31.6498,"n":1,"o":31.6498,"t":"2026-10-05T12:30:00Z","v":140,"vw":31.6498},{"c":31.59,"h":31.705,"l":31.585,"n":455,"o":31.69,"t":"2026-10-05T13:30:00Z","v":100227,"vw":31.654325},{"c":31.635,"h":31.635,"l":31.58,"n":157,"o":31.6,"t":"2026-10-05T13:45:00Z","v":47606,"vw":31.603466},{"c":31.72,"h":31.735,"l":31.625,"n":225,"o":31.625,"t":"2026-10-05T14:00:00Z","v":77690,"vw":31.695165},{"c":31.74,"h":31.7701,"l":31.72,"n":199,"o":31.72,"t":"2026-10-05T14:15:00Z","v":52099,"vw":31.747862},{"c":31.735,"h":31.7485,"l":31.6995,"n":214,"o":31.7485,"t":"2026-10-05T14:30:00Z","v":81666,"vw":31.724006},{"c":31.76,"h":31.76,"l":31.73,"n":137,"o":31.7301,"t":"2026-10-05T14:45:00Z","v":61115,"vw":31.738542},{"c":31.745,"h":31.7552,"l":31.74,"n":140,"o":31.755,"t":"2026-10-05T15:00:00Z","v":33369,"vw":31.746352},{"c":31.78,"h":31.78,"l":31.745,"n":149,"o":31.75,"t":"2026-10-05T15:15:00Z","v":41155,"vw":31.758699},{"c":31.815,"h":31.815,"l":31.78,"n":181,"o":31.7801,"t":"2026-10-05T15:30:00Z","v":143455,"vw":31.802711},{"c":31.8098,"h":31.82,"l":31.8,"n":149,"o":31.81,"t":"2026-10-05T15:45:00Z","v":70356,"vw":31.809735},{"c":31.825,"h":31.825,"l":31.8,"n":119,"o":31.81,"t":"2026-10-05T16:00:00Z","v":68760,"vw":31.809492},{"c":31.835,"h":31.84,"l":31.81,"n":197,"o":31.825,"t":"2026-10-05T16:15:00Z","v":140047,"vw":31.821174},{"c":31.8759,"h":31.8759,"l":31.835,"n":156,"o":31.84,"t":"2026-10-05T16:30:00Z","v":74131,"vw":31.844728},{"c":31.865,"h":31.8772,"l":31.86,"n":179,"o":31.875,"t":"2026-10-05T16:45:00Z","v":76126,"vw":31.869828},{"c":31.8599,"h":31.86,"l":31.8401,"n":179,"o":31.86,"t":"2026-10-05T17:00:00Z","v":91862,"vw":31.850343},{"c":31.8501,"h":31.8676,"l":31.8501,"n":183,"o":31.86,"t":"2026-10-05T17:15:00Z","v":133327,"vw":31.859118},{"c":31.8695,"h":31.87,"l":31.85,"n":193,"o":31.855,"t":"2026-10-05T17:30:00Z","v":421576,"vw":31.856793},{"c":31.885,"h":31.885,"l":31.86,"n":233,"o":31.87,"t":"2026-10-05T17:45:00Z","v":90049,"vw":31.871679},{"c":31.885,"h":31.8976,"l":31.8748,"n":181,"o":31.88,"t":"2026-10-05T18:00:00Z","v":156501,"vw":31.88357},{"c":31.8901,"h":31.8999,"l":31.88,"n":105,"o":31.885,"t":"2026-10-05T18:15:00Z","v":32426,"vw":31.889077},{"c":31.8826,"h":31.8976,"l":31.8801,"n":169,"o":31.89,"t":"2026-10-05T18:30:00Z","v":152462,"vw":31.888445},{"c":31.8848,"h":31.89,"l":31.865,"n":164,"o":31.8825,"t":"2026-10-05T18:45:00Z","v":69927,"vw":31.875913},{"c":31.915,"h":31.915,"l":31.885,"n":196,"o":31.885,"t":"2026-10-05T19:00:00Z","v":147680,"vw":31.897289},{"c":31.915,"h":31.9288,"l":31.9092,"n":212,"o":31.91,"t":"2026-10-05T19:15:00Z","v":169500,"vw":31.916795},{"c":31.885,"h":31.915,"l":31.88,"n":232,"o":31.9101,"t":"2026-10-05T19:30:00Z","v":94317,"vw":31.892229},{"c":31.855,"h":31.88,"l":31.82,"n":393,"o":31.88,"t":"2026-10-05T19:45:00Z","v":202442,"vw":31.84537},{"c":31.85,"h":31.85,"l":31.85,"n":6,"o":31.85,"t":"2026-10-05T20:00:00Z","v":8573,"vw":31.85},{"c":31.98,"h":31.98,"l":31.6858,"n":4,"o":31.6858,"t":"2026-10-05T20:30:00Z","v":770,"vw":31.738186},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-05T21:00:00Z","v":200,"vw":31.85},{"c":31.6634,"h":31.6634,"l":31.6634,"n":1,"o":31.6634,"t":"2026-10-05T23:30:00Z","v":500,"vw":31.6634},{"c":31.31,"h":31.31,"l":31.31,"n":2,"o":31.31,"t":"2026-10-06T08:00:00Z","v":110,"vw":31.31},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-10-06T11:00:00Z","v":150,"vw":31.75},{"c":31.95,"h":31.97,"l":31.88,"n":69,"o":31.88,"t":"2026-10-06T13:00:00Z","v":5084,"vw":31.92},{"c":31.92,"h":31.92,"l":31.89,"n":11,"o":31.89,"t":"2026-10-06T13:15:00Z","v":1556,"vw":31.896774},{"c":31.93,"h":31.97,"l":31.91,"n":257,"o":31.93,"t":"2026-10-06T13:30:00Z","v":72732,"vw":31.943753},{"c":31.95,"h":31.9576,"l":31.93,"n":151,"o":31.94,"t":"2026-10-06T13:45:00Z","v":40681,"vw":31.94515},{"c":31.985,"h":32.005,"l":31.9515,"n":270,"o":31.96,"t":"2026-10-06T14:00:00Z","v":83740,"vw":31.985527},{"c":31.93,"h":31.995,"l":31.9256,"n":199,"o":31.98,"t":"2026-10-06T14:15:00Z","v":133939,"vw":31.951211},{"c":31.975,"h":31.985,"l":31.93,"n":186,"o":31.935,"t":"2026-10-06T14:30:00Z","v":101522,"vw":31.971759},{"c":31.97,"h":31.98,"l":31.96,"n":226,"o":31.97,"t":"2026-10-06T14:45:00Z","v":62831,"vw":31.970835},{"c":32.015,"h":32.015,"l":31.975,"n":170,"o":31.98,"t":"2026-10-06T15:00:00Z","v":59895,"vw":31.987756},{"c":32.045,"h":32.045,"l":32.01,"n":190,"o":32.01,"t":"2026-10-06T15:15:00Z","v":77322,"vw":32.030051},{"c":32.0301,"h":32.041,"l":32.02,"n":143,"o":32.041,"t":"2026-10-06T15:30:00Z","v":91167,"vw":32.037476},{"c":32.035,"h":32.035,"l":32.02,"n":226,"o":32.0301,"t":"2026-10-06T15:45:00Z","v":122100,"vw":32.029788},{"c":32.0301,"h":32.04,"l":32.01,"n":149,"o":32.035,"t":"2026-10-06T16:00:00Z","v":72161,"vw":32.026911},{"c":32.0103,"h":32.035,"l":32.0101,"n":162,"o":32.03,"t":"2026-10-06T16:15:00Z","v":100179,"vw":32.024499},{"c":32.015,"h":32.0299,"l":32,"n":151,"o":32.015,"t":"2026-10-06T16:30:00Z","v":116068,"vw":32.013398},{"c":31.995,"h":32.02,"l":31.995,"n":143,"o":32.0199,"t":"2026-10-06T16:45:00Z","v":81011,"vw":32.001299},{"c":31.985,"h":32.005,"l":31.9801,"n":120,"o":31.995,"t":"2026-10-06T17:00:00Z","v":82864,"vw":31.99872},{"c":31.99,"h":31.99,"l":31.955,"n":175,"o":31.98,"t":"2026-10-06T17:15:00Z","v":115321,"vw":31.967517},{"c":31.985,"h":32,"l":31.97,"n":179,"o":31.9876,"t":"2026-10-06T17:30:00Z","v":107681,"vw":31.985008},{"c":31.985,"h":31.99,"l":31.975,"n":234,"o":31.985,"t":"2026-10-06T17:45:00Z","v":375129,"vw":31.986394},{"c":31.995,"h":31.9999,"l":31.985,"n":169,"o":31.99,"t":"2026-10-06T18:00:00Z","v":72300,"vw":31.991668},{"c":31.9801,"h":32,"l":31.98,"n":159,"o":32,"t":"2026-10-06T18:15:00Z","v":74665,"vw":31.989304},{"c":32.0001,"h":32.005,"l":31.9801,"n":167,"o":31.985,"t":"2026-10-06T18:30:00Z","v":78326,"vw":31.995342},{"c":32.01,"h":32.02,"l":32.0024,"n":143,"o":32.005,"t":"2026-10-06T18:45:00Z","v":43801,"vw":32.009934},{"c":32.015,"h":32.0269,"l":32.01,"n":169,"o":32.015,"t":"2026-10-06T19:00:00Z","v":72940,"vw":32.018726},{"c":31.99,"h":32.0169,"l":31.98,"n":357,"o":32.015,"t":"2026-10-06T19:15:00Z","v":136851,"vw":32.000928},{"c":31.995,"h":32.005,"l":31.9899,"n":180,"o":31.9899,"t":"2026-10-06T19:30:00Z","v":122506,"vw":31.998575},{"c":32,"h":32,"l":31.97,"n":316,"o":31.995,"t":"2026-10-06T19:45:00Z","v":137035,"vw":31.989263},{"c":32,"h":32,"l":32,"n":6,"o":32,"t":"2026-10-06T20:00:00Z","v":16592,"vw":32},{"c":31.924,"h":31.924,"l":31.924,"n":1,"o":31.924,"t":"2026-10-06T20:15:00Z","v":192,"vw":31.924},{"c":31.95,"h":31.95,"l":31.95,"n":11,"o":31.95,"t":"2026-10-07T13:00:00Z","v":629,"vw":31.95},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-07T13:15:00Z","v":250,"vw":31.97},{"c":31.885,"h":31.9489,"l":31.87,"n":322,"o":31.9,"t":"2026-10-07T13:30:00Z","v":137257,"vw":31.901483},{"c":31.855,"h":31.89,"l":31.845,"n":198,"o":31.88,"t":"2026-10-07T13:45:00Z","v":74110,"vw":31.874711},{"c":31.84,"h":31.87,"l":31.8341,"n":150,"o":31.855,"t":"2026-10-07T14:00:00Z","v":28785,"vw":31.848055},{"c":31.845,"h":31.87,"l":31.845,"n":137,"o":31.845,"t":"2026-10-07T14:15:00Z","v":46825,"vw":31.853233},{"c":31.815,"h":31.8505,"l":31.8102,"n":214,"o":31.845,"t":"2026-10-07T14:30:00Z","v":104366,"vw":31.837676},{"c":31.83,"h":31.8301,"l":31.8031,"n":149,"o":31.81,"t":"2026-10-07T14:45:00Z","v":55259,"vw":31.820129},{"c":31.84,"h":31.8499,"l":31.8,"n":180,"o":31.8214,"t":"2026-10-07T15:00:00Z","v":68549,"vw":31.825433},{"c":31.82,"h":31.8399,"l":31.81,"n":130,"o":31.8399,"t":"2026-10-07T15:15:00Z","v":39583,"vw":31.818887},{"c":31.845,"h":31.855,"l":31.815,"n":116,"o":31.825,"t":"2026-10-07T15:30:00Z","v":101640,"vw":31.844554},{"c":31.87,"h":31.875,"l":31.845,"n":200,"o":31.8499,"t":"2026-10-07T15:45:00Z","v":112671,"vw":31.862756},{"c":31.8858,"h":31.89,"l":31.865,"n":173,"o":31.87,"t":"2026-10-07T16:00:00Z","v":131152,"vw":31.876993},{"c":31.905,"h":31.905,"l":31.881,"n":89,"o":31.885,"t":"2026-10-07T16:15:00Z","v":52344,"vw":31.891107},{"c":31.8869,"h":31.905,"l":31.88,"n":188,"o":31.9001,"t":"2026-10-07T16:30:00Z","v":127507,"vw":31.89377},{"c":31.8751,"h":31.8999,"l":31.87,"n":103,"o":31.89,"t":"2026-10-07T16:45:00Z","v":52611,"vw":31.88611},{"c":31.915,"h":31.9174,"l":31.8701,"n":345,"o":31.88,"t":"2026-10-07T17:00:00Z","v":286490,"vw":31.894287},{"c":31.9099,"h":31.9299,"l":31.9052,"n":249,"o":31.915,"t":"2026-10-07T17:15:00Z","v":229160,"vw":31.916},{"c":31.915,"h":31.9199,"l":31.9001,"n":245,"o":31.91,"t":"2026-10-07T17:30:00Z","v":207343,"vw":31.909969},{"c":31.9101,"h":31.92,"l":31.9,"n":287,"o":31.9101,"t":"2026-10-07T17:45:00Z","v":302207,"vw":31.913249},{"c":31.915,"h":31.9276,"l":31.9029,"n":202,"o":31.915,"t":"2026-10-07T18:00:00Z","v":98655,"vw":31.913669},{"c":31.9154,"h":31.9299,"l":31.91,"n":157,"o":31.915,"t":"2026-10-07T18:15:00Z","v":88160,"vw":31.917979},{"c":31.9276,"h":31.93,"l":31.9101,"n":216,"o":31.915,"t":"2026-10-07T18:30:00Z","v":135130,"vw":31.921613},{"c":31.92,"h":31.93,"l":31.9101,"n":246,"o":31.925,"t":"2026-10-07T18:45:00Z","v":189546,"vw":31.920031},{"c":31.9101,"h":31.94,"l":31.9101,"n":315,"o":31.925,"t":"2026-10-07T19:00:00Z","v":241586,"vw":31.929241},{"c":31.905,"h":31.9199,"l":31.9023,"n":192,"o":31.915,"t":"2026-10-07T19:15:00Z","v":249403,"vw":31.910782},{"c":31.89,"h":31.91,"l":31.8839,"n":248,"o":31.905,"t":"2026-10-07T19:30:00Z","v":135273,"vw":31.898829},{"c":31.885,"h":31.9,"l":31.88,"n":305,"o":31.895,"t":"2026-10-07T19:45:00Z","v":114861,"vw":31.888961},{"c":31.7479,"h":31.89,"l":31.7479,"n":8,"o":31.89,"t":"2026-10-07T20:00:00Z","v":11670,"vw":31.882361},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-07T21:30:00Z","v":350,"vw":31.99},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-08T11:30:00Z","v":800,"vw":32},{"c":31.9,"h":31.9055,"l":31.85,"n":302,"o":31.85,"t":"2026-10-08T13:30:00Z","v":93677,"vw":31.875052},{"c":31.9559,"h":31.96,"l":31.895,"n":140,"o":31.895,"t":"2026-10-08T13:45:00Z","v":50565,"vw":31.937978},{"c":31.9399,"h":31.9585,"l":31.93,"n":153,"o":31.95,"t":"2026-10-08T14:00:00Z","v":72538,"vw":31.947029},{"c":31.91,"h":31.935,"l":31.895,"n":150,"o":31.935,"t":"2026-10-08T14:15:00Z","v":44683,"vw":31.921957},{"c":31.8925,"h":31.925,"l":31.8901,"n":135,"o":31.915,"t":"2026-10-08T14:30:00Z","v":30270,"vw":31.911538},{"c":31.89,"h":31.905,"l":31.875,"n":147,"o":31.9,"t":"2026-10-08T14:45:00Z","v":48761,"vw":31.892094},{"c":31.865,"h":31.9,"l":31.865,"n":138,"o":31.895,"t":"2026-10-08T15:00:00Z","v":84484,"vw":31.893468},{"c":31.86,"h":31.865,"l":31.8401,"n":133,"o":31.8601,"t":"2026-10-08T15:15:00Z","v":38205,"vw":31.852766},{"c":31.8801,"h":31.885,"l":31.8501,"n":174,"o":31.8599,"t":"2026-10-08T15:30:00Z","v":65234,"vw":31.87361},{"c":31.895,"h":31.895,"l":31.8802,"n":88,"o":31.885,"t":"2026-10-08T15:45:00Z","v":24019,"vw":31.887816},{"c":31.91,"h":31.915,"l":31.89,"n":134,"o":31.895,"t":"2026-10-08T16:00:00Z","v":57690,"vw":31.906058},{"c":31.92,"h":31.985,"l":31.91,"n":523,"o":31.9113,"t":"2026-10-08T16:15:00Z","v":441139,"vw":31.941929},{"c":31.915,"h":31.9201,"l":31.8899,"n":166,"o":31.915,"t":"2026-10-08T16:30:00Z","v":114619,"vw":31.906959},{"c":31.965,"h":31.97,"l":31.8999,"n":319,"o":31.92,"t":"2026-10-08T16:45:00Z","v":276516,"vw":31.933697},{"c":31.985,"h":31.985,"l":31.9313,"n":299,"o":31.96,"t":"2026-10-08T17:00:00Z","v":211232,"vw":31.956605},{"c":31.965,"h":31.9999,"l":31.95,"n":218,"o":31.9801,"t":"2026-10-08T17:15:00Z","v":134822,"vw":31.981935},{"c":32.035,"h":32.035,"l":31.97,"n":227,"o":31.97,"t":"2026-10-08T17:30:00Z","v":501632,"vw":32.008041},{"c":32.015,"h":32.045,"l":31.99,"n":278,"o":32.035,"t":"2026-10-08T17:45:00Z","v":230369,"vw":32.008371},{"c":32.0299,"h":32.03,"l":32.0001,"n":162,"o":32.01,"t":"2026-10-08T18:00:00Z","v":126162,"vw":32.018109},{"c":32.0201,"h":32.0487,"l":32.01,"n":250,"o":32.04,"t":"2026-10-08T18:15:00Z","v":149616,"vw":32.030031},{"c":32.035,"h":32.04,"l":32.005,"n":258,"o":32.015,"t":"2026-10-08T18:30:00Z","v":185522,"vw":32.019966},{"c":32.0499,"h":32.055,"l":32.0395,"n":169,"o":32.04,"t":"2026-10-08T18:45:00Z","v":125060,"vw":32.045325},{"c":32.075,"h":32.0769,"l":32.0301,"n":294,"o":32.045,"t":"2026-10-08T19:00:00Z","v":202715,"vw":32.053354},{"c":32.0786,"h":32.0988,"l":32.065,"n":269,"o":32.07,"t":"2026-10-08T19:15:00Z","v":220441,"vw":32.078509},{"c":32.065,"h":32.085,"l":32.06,"n":259,"o":32.075,"t":"2026-10-08T19:30:00Z","v":160126,"vw":32.074141},{"c":32.085,"h":32.0877,"l":32.055,"n":434,"o":32.06,"t":"2026-10-08T19:45:00Z","v":425542,"vw":32.072071},{"c":32.0256,"h":32.09,"l":32.0256,"n":17,"o":32.09,"t":"2026-10-08T20:00:00Z","v":5405,"vw":32.088136},{"c":31.8596,"h":31.8596,"l":31.8596,"n":1,"o":31.8596,"t":"2026-10-08T21:30:00Z","v":1466,"vw":31.8596},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-08T23:45:00Z","v":200,"vw":32.1},{"c":32.1,"h":32.1,"l":32.09,"n":3,"o":32.09,"t":"2026-10-09T10:45:00Z","v":1600,"vw":32.099362},{"c":32.0999,"h":32.1,"l":32.0303,"n":26,"o":32.0303,"t":"2026-10-09T12:15:00Z","v":2640,"vw":32.053517},{"c":32,"h":32,"l":32,"n":22,"o":32,"t":"2026-10-09T12:45:00Z","v":3010,"vw":32},{"c":32.07,"h":32.07,"l":32.07,"n":6,"o":32.07,"t":"2026-10-09T13:00:00Z","v":1500,"vw":32.07},{"c":32.07,"h":32.1,"l":32.07,"n":8,"o":32.1,"t":"2026-10-09T13:15:00Z","v":683,"vw":32.092059},{"c":32.11,"h":32.13,"l":32.05,"n":373,"o":32.05,"t":"2026-10-09T13:30:00Z","v":99359,"vw":32.082968},{"c":32.1351,"h":32.1351,"l":32.09,"n":147,"o":32.105,"t":"2026-10-09T13:45:00Z","v":33720,"vw":32.108725},{"c":32.12,"h":32.1399,"l":32.1,"n":247,"o":32.13,"t":"2026-10-09T14:00:00Z","v":62240,"vw":32.115089},{"c":32.115,"h":32.135,"l":32.115,"n":127,"o":32.12,"t":"2026-10-09T14:15:00Z","v":44347,"vw":32.124555},{"c":32.115,"h":32.12,"l":32.1,"n":253,"o":32.1192,"t":"2026-10-09T14:30:00Z","v":226988,"vw":32.113016},{"c":32.135,"h":32.135,"l":32.115,"n":191,"o":32.115,"t":"2026-10-09T14:45:00Z","v":89827,"vw":32.120644},{"c":32.165,"h":32.165,"l":32.125,"n":155,"o":32.135,"t":"2026-10-09T15:00:00Z","v":58474,"vw":32.136092},{"c":32.165,"h":32.1899,"l":32.1601,"n":170,"o":32.17,"t":"2026-10-09T15:15:00Z","v":71092,"vw":32.178178},{"c":32.14,"h":32.16,"l":32.125,"n":176,"o":32.16,"t":"2026-10-09T15:30:00Z","v":130053,"vw":32.138527},{"c":32.14,"h":32.14,"l":32.12,"n":133,"o":32.13,"t":"2026-10-09T15:45:00Z","v":159572,"vw":32.132681},{"c":32.145,"h":32.145,"l":32.12,"n":225,"o":32.145,"t":"2026-10-09T16:00:00Z","v":204486,"vw":32.13639},{"c":32.16,"h":32.17,"l":32.145,"n":214,"o":32.145,"t":"2026-10-09T16:15:00Z","v":165614,"vw":32.156521},{"c":32.16,"h":32.1699,"l":32.1501,"n":151,"o":32.16,"t":"2026-10-09T16:30:00Z","v":159938,"vw":32.159101},{"c":32.17,"h":32.175,"l":32.1553,"n":158,"o":32.16,"t":"2026-10-09T16:45:00Z","v":78305,"vw":32.16644},{"c":32.165,"h":32.18,"l":32.16,"n":137,"o":32.165,"t":"2026-10-09T17:00:00Z","v":124477,"vw":32.168754},{"c":32.1499,"h":32.16,"l":32.1416,"n":103,"o":32.16,"t":"2026-10-09T17:15:00Z","v":48489,"vw":32.148607},{"c":32.16,"h":32.1699,"l":32.15,"n":301,"o":32.1501,"t":"2026-10-09T17:30:00Z","v":330568,"vw":32.160155},{"c":32.1853,"h":32.1899,"l":32.155,"n":229,"o":32.1659,"t":"2026-10-09T17:45:00Z","v":425228,"vw":32.160149},{"c":32.1901,"h":32.1999,"l":32.18,"n":222,"o":32.18,"t":"2026-10-09T18:00:00Z","v":193740,"vw":32.186368},{"c":32.185,"h":32.195,"l":32.18,"n":123,"o":32.1901,"t":"2026-10-09T18:15:00Z","v":91534,"vw":32.187169},{"c":32.165,"h":32.1899,"l":32.165,"n":181,"o":32.185,"t":"2026-10-09T18:30:00Z","v":161185,"vw":32.176517},{"c":32.1875,"h":32.1875,"l":32.155,"n":261,"o":32.17,"t":"2026-10-09T18:45:00Z","v":203393,"vw":32.173142},{"c":32.195,"h":32.2,"l":32.1899,"n":123,"o":32.1899,"t":"2026-10-09T19:00:00Z","v":78101,"vw":32.191689},{"c":32.185,"h":32.2,"l":32.1801,"n":188,"o":32.19,"t":"2026-10-09T19:15:00Z","v":134026,"vw":32.188809},{"c":32.18,"h":32.19,"l":32.175,"n":204,"o":32.18,"t":"2026-10-09T19:30:00Z","v":122568,"vw":32.181157},{"c":32.15,"h":32.175,"l":32.14,"n":202,"o":32.175,"t":"2026-10-09T19:45:00Z","v":138754,"vw":32.157296},{"c":32.16,"h":32.16,"l":32.16,"n":8,"o":32.16,"t":"2026-10-09T20:00:00Z","v":9092,"vw":32.16},{"c":32.1992,"h":32.1992,"l":32.1981,"n":2,"o":32.1981,"t":"2026-10-09T22:15:00Z","v":1757,"vw":32.198683},{"c":32.1934,"h":32.1934,"l":32.14,"n":17,"o":32.14,"t":"2026-10-09T22:30:00Z","v":928,"vw":32.176318},{"c":32.16,"h":32.16,"l":32.15,"n":3,"o":32.15,"t":"2026-10-09T22:45:00Z","v":3635,"vw":32.151299},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-09T23:15:00Z","v":157,"vw":32.17},{"c":32.1942,"h":32.1942,"l":32.1942,"n":1,"o":32.1942,"t":"2026-10-09T23:30:00Z","v":446,"vw":32.1942},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-12T11:30:00Z","v":3150,"vw":32.17},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-12T12:00:00Z","v":275,"vw":32.18},{"c":32.19,"h":32.2,"l":32.16,"n":194,"o":32.2,"t":"2026-10-12T12:30:00Z","v":10981,"vw":32.188719},{"c":32.2698,"h":32.3,"l":32.21,"n":426,"o":32.21,"t":"2026-10-12T13:30:00Z","v":112150,"vw":32.2401},{"c":32.2571,"h":32.27,"l":32.2308,"n":221,"o":32.27,"t":"2026-10-12T13:45:00Z","v":74985,"vw":32.249963},{"c":32.28,"h":32.29,"l":32.2501,"n":176,"o":32.26,"t":"2026-10-12T14:00:00Z","v":109556,"vw":32.2639},{"c":32.275,"h":32.29,"l":32.27,"n":101,"o":32.275,"t":"2026-10-12T14:15:00Z","v":54813,"vw":32.278273},{"c":32.26,"h":32.285,"l":32.26,"n":115,"o":32.2716,"t":"2026-10-12T14:30:00Z","v":48004,"vw":32.272751},{"c":32.2623,"h":32.271,"l":32.25,"n":119,"o":32.26,"t":"2026-10-12T14:45:00Z","v":56305,"vw":32.265313},{"c":32.2755,"h":32.28,"l":32.2501,"n":143,"o":32.265,"t":"2026-10-12T15:00:00Z","v":42302,"vw":32.262498},{"c":32.28,"h":32.285,"l":32.27,"n":198,"o":32.2799,"t":"2026-10-12T15:15:00Z","v":95235,"vw":32.276435},{"c":32.3,"h":32.3,"l":32.275,"n":128,"o":32.2899,"t":"2026-10-12T15:30:00Z","v":105252,"vw":32.291582},{"c":32.29,"h":32.2999,"l":32.28,"n":301,"o":32.29,"t":"2026-10-12T15:45:00Z","v":118494,"vw":32.290171},{"c":32.295,"h":32.3099,"l":32.29,"n":133,"o":32.2903,"t":"2026-10-12T16:00:00Z","v":48342,"vw":32.297839},{"c":32.285,"h":32.305,"l":32.2714,"n":161,"o":32.295,"t":"2026-10-12T16:15:00Z","v":96938,"vw":32.290749},{"c":32.285,"h":32.29,"l":32.2801,"n":67,"o":32.285,"t":"2026-10-12T16:30:00Z","v":17277,"vw":32.287901},{"c":32.29,"h":32.295,"l":32.275,"n":190,"o":32.29,"t":"2026-10-12T16:45:00Z","v":71562,"vw":32.285162},{"c":32.2899,"h":32.29,"l":32.28,"n":101,"o":32.285,"t":"2026-10-12T17:00:00Z","v":51663,"vw":32.283801},{"c":32.2817,"h":32.29,"l":32.28,"n":90,"o":32.285,"t":"2026-10-12T17:15:00Z","v":31124,"vw":32.285186},{"c":32.28,"h":32.285,"l":32.27,"n":159,"o":32.285,"t":"2026-10-12T17:30:00Z","v":61862,"vw":32.279043},{"c":32.285,"h":32.2899,"l":32.2701,"n":140,"o":32.28,"t":"2026-10-12T17:45:00Z","v":26805,"vw":32.281352},{"c":32.27,"h":32.2854,"l":32.27,"n":146,"o":32.285,"t":"2026-10-12T18:00:00Z","v":69292,"vw":32.278819},{"c":32.26,"h":32.276,"l":32.26,"n":149,"o":32.275,"t":"2026-10-12T18:15:00Z","v":75858,"vw":32.268359},{"c":32.2641,"h":32.27,"l":32.25,"n":180,"o":32.26,"t":"2026-10-12T18:30:00Z","v":182197,"vw":32.265419},{"c":32.265,"h":32.27,"l":32.25,"n":128,"o":32.265,"t":"2026-10-12T18:45:00Z","v":60438,"vw":32.259043},{"c":32.2601,"h":32.27,"l":32.25,"n":212,"o":32.265,"t":"2026-10-12T19:00:00Z","v":122589,"vw":32.261497},{"c":32.255,"h":32.27,"l":32.25,"n":310,"o":32.265,"t":"2026-10-12T19:15:00Z","v":211886,"vw":32.260203},{"c":32.2701,"h":32.2793,"l":32.2501,"n":250,"o":32.255,"t":"2026-10-12T19:30:00Z","v":133918,"vw":32.26974},{"c":32.295,"h":32.3,"l":32.27,"n":240,"o":32.275,"t":"2026-10-12T19:45:00Z","v":99384,"vw":32.283717},{"c":32.3,"h":32.3,"l":32.29,"n":16,"o":32.29,"t":"2026-10-12T20:00:00Z","v":17656,"vw":32.290121},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-12T22:00:00Z","v":800,"vw":32.15},{"c":32.402,"h":32.402,"l":32.402,"n":1,"o":32.402,"t":"2026-10-13T12:00:00Z","v":100,"vw":32.402},{"c":32.415,"h":32.46,"l":32.3795,"n":383,"o":32.42,"t":"2026-10-13T13:30:00Z","v":124328,"vw":32.429882},{"c":32.335,"h":32.4122,"l":32.335,"n":176,"o":32.41,"t":"2026-10-13T13:45:00Z","v":53688,"vw":32.382413},{"c":32.2899,"h":32.335,"l":32.26,"n":200,"o":32.335,"t":"2026-10-13T14:00:00Z","v":44292,"vw":32.281297},{"c":32.3152,"h":32.3236,"l":32.285,"n":380,"o":32.29,"t":"2026-10-13T14:15:00Z","v":159930,"vw":32.302353},{"c":32.33,"h":32.33,"l":32.295,"n":159,"o":32.31,"t":"2026-10-13T14:30:00Z","v":57104,"vw":32.312751},{"c":32.3201,"h":32.34,"l":32.32,"n":131,"o":32.33,"t":"2026-10-13T14:45:00Z","v":105554,"vw":32.329292},{"c":32.3395,"h":32.35,"l":32.3192,"n":131,"o":32.325,"t":"2026-10-13T15:00:00Z","v":57441,"vw":32.331574},{"c":32.3297,"h":32.35,"l":32.325,"n":148,"o":32.34,"t":"2026-10-13T15:15:00Z","v":48865,"vw":32.337167},{"c":32.3201,"h":32.335,"l":32.32,"n":126,"o":32.325,"t":"2026-10-13T15:30:00Z","v":66754,"vw":32.330791},{"c":32.3276,"h":32.3299,"l":32.31,"n":98,"o":32.325,"t":"2026-10-13T15:45:00Z","v":46427,"vw":32.320923},{"c":32.3299,"h":32.335,"l":32.3101,"n":148,"o":32.325,"t":"2026-10-13T16:00:00Z","v":83530,"vw":32.324827},{"c":32.325,"h":32.3376,"l":32.32,"n":221,"o":32.33,"t":"2026-10-13T16:15:00Z","v":152143,"vw":32.327472},{"c":32.355,"h":32.355,"l":32.32,"n":208,"o":32.32,"t":"2026-10-13T16:30:00Z","v":121586,"vw":32.335039},{"c":32.355,"h":32.36,"l":32.3401,"n":168,"o":32.355,"t":"2026-10-13T16:45:00Z","v":93959,"vw":32.350752},{"c":32.335,"h":32.355,"l":32.335,"n":171,"o":32.35,"t":"2026-10-13T17:00:00Z","v":92825,"vw":32.341051},{"c":32.335,"h":32.3499,"l":32.33,"n":143,"o":32.335,"t":"2026-10-13T17:15:00Z","v":77553,"vw":32.338558},{"c":32.355,"h":32.36,"l":32.335,"n":206,"o":32.335,"t":"2026-10-13T17:30:00Z","v":112849,"vw":32.347747},{"c":32.335,"h":32.355,"l":32.3315,"n":160,"o":32.35,"t":"2026-10-13T17:45:00Z","v":462736,"vw":32.336551},{"c":32.38,"h":32.3851,"l":32.3301,"n":294,"o":32.34,"t":"2026-10-13T18:00:00Z","v":188404,"vw":32.370649},{"c":32.38,"h":32.38,"l":32.365,"n":204,"o":32.37,"t":"2026-10-13T18:15:00Z","v":154729,"vw":32.370941},{"c":32.39,"h":32.4,"l":32.375,"n":196,"o":32.375,"t":"2026-10-13T18:30:00Z","v":134616,"vw":32.388028},{"c":32.4,"h":32.4,"l":32.37,"n":136,"o":32.385,"t":"2026-10-13T18:45:00Z","v":92549,"vw":32.38641},{"c":32.4199,"h":32.42,"l":32.395,"n":219,"o":32.399,"t":"2026-10-13T19:00:00Z","v":236259,"vw":32.405538},{"c":32.4,"h":32.42,"l":32.39,"n":187,"o":32.4196,"t":"2026-10-13T19:15:00Z","v":156097,"vw":32.400991},{"c":32.3899,"h":32.4,"l":32.3801,"n":298,"o":32.395,"t":"2026-10-13T19:30:00Z","v":264104,"vw":32.391557},{"c":32.365,"h":32.395,"l":32.3579,"n":359,"o":32.38,"t":"2026-10-13T19:45:00Z","v":209827,"vw":32.376809},{"c":32.36,"h":32.36,"l":32.36,"n":9,"o":32.36,"t":"2026-10-13T20:00:00Z","v":6717,"vw":32.36},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-10-13T22:30:00Z","v":190,"vw":32.27},{"c":32.3199,"h":32.365,"l":32.27,"n":300,"o":32.31,"t":"2026-10-14T13:30:00Z","v":79078,"vw":32.32853},{"c":32.26,"h":32.33,"l":32.26,"n":299,"o":32.31,"t":"2026-10-14T13:45:00Z","v":62044,"vw":32.303572},{"c":32.23,"h":32.26,"l":32.225,"n":167,"o":32.26,"t":"2026-10-14T14:00:00Z","v":32947,"vw":32.243196},{"c":32.25,"h":32.26,"l":32.225,"n":224,"o":32.23,"t":"2026-10-14T14:15:00Z","v":99955,"vw":32.240277},{"c":32.24,"h":32.27,"l":32.2299,"n":250,"o":32.2599,"t":"2026-10-14T14:30:00Z","v":72094,"vw":32.246849},{"c":32.2301,"h":32.241,"l":32.2228,"n":263,"o":32.24,"t":"2026-10-14T14:45:00Z","v":86239,"vw":32.232411},{"c":32.2399,"h":32.24,"l":32.21,"n":292,"o":32.23,"t":"2026-10-14T15:00:00Z","v":130337,"vw":32.224508},{"c":32.2601,"h":32.27,"l":32.24,"n":102,"o":32.24,"t":"2026-10-14T15:15:00Z","v":39902,"vw":32.253827},{"c":32.24,"h":32.27,"l":32.24,"n":142,"o":32.265,"t":"2026-10-14T15:30:00Z","v":49879,"vw":32.253357},{"c":32.2599,"h":32.275,"l":32.235,"n":275,"o":32.24,"t":"2026-10-14T15:45:00Z","v":232044,"vw":32.257592},{"c":32.23,"h":32.265,"l":32.23,"n":203,"o":32.255,"t":"2026-10-14T16:00:00Z","v":108274,"vw":32.253417},{"c":32.2499,"h":32.25,"l":32.22,"n":193,"o":32.2201,"t":"2026-10-14T16:15:00Z","v":100626,"vw":32.230902},{"c":32.2599,"h":32.275,"l":32.245,"n":182,"o":32.25,"t":"2026-10-14T16:30:00Z","v":96952,"vw":32.254537},{"c":32.2599,"h":32.265,"l":32.244,"n":312,"o":32.255,"t":"2026-10-14T16:45:00Z","v":203043,"vw":32.254357},{"c":32.245,"h":32.2799,"l":32.24,"n":132,"o":32.2604,"t":"2026-10-14T17:00:00Z","v":83069,"vw":32.259962},{"c":32.225,"h":32.25,"l":32.225,"n":194,"o":32.245,"t":"2026-10-14T17:15:00Z","v":116220,"vw":32.240813},{"c":32.232,"h":32.245,"l":32.2205,"n":218,"o":32.2242,"t":"2026-10-14T17:30:00Z","v":317192,"vw":32.234404},{"c":32.2099,"h":32.2359,"l":32.2,"n":330,"o":32.23,"t":"2026-10-14T17:45:00Z","v":308504,"vw":32.223149},{"c":32.25,"h":32.25,"l":32.1999,"n":327,"o":32.205,"t":"2026-10-14T18:00:00Z","v":240562,"vw":32.21628},{"c":32.255,"h":32.26,"l":32.2417,"n":129,"o":32.245,"t":"2026-10-14T18:15:00Z","v":69558,"vw":32.250586},{"c":32.2599,"h":32.26,"l":32.24,"n":218,"o":32.26,"t":"2026-10-14T18:30:00Z","v":191690,"vw":32.252462},{"c":32.265,"h":32.27,"l":32.25,"n":338,"o":32.2501,"t":"2026-10-14T18:45:00Z","v":189411,"vw":32.260903},{"c":32.2624,"h":32.275,"l":32.25,"n":239,"o":32.26,"t":"2026-10-14T19:00:00Z","v":167282,"vw":32.265232},{"c":32.2801,"h":32.3,"l":32.27,"n":209,"o":32.27,"t":"2026-10-14T19:15:00Z","v":144737,"vw":32.292462},{"c":32.31,"h":32.315,"l":32.2822,"n":317,"o":32.285,"t":"2026-10-14T19:30:00Z","v":119904,"vw":32.300425},{"c":32.35,"h":32.355,"l":32.3,"n":309,"o":32.31,"t":"2026-10-14T19:45:00Z","v":205160,"vw":32.322021},{"c":32.35,"h":32.35,"l":32.35,"n":8,"o":32.35,"t":"2026-10-14T20:00:00Z","v":7393,"vw":32.35},{"c":32.335,"h":32.335,"l":32.335,"n":1,"o":32.335,"t":"2026-10-14T20:45:00Z","v":200,"vw":32.335},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-14T22:30:00Z","v":150,"vw":32.32},{"c":32.4489,"h":32.4489,"l":32.34,"n":2,"o":32.34,"t":"2026-10-15T11:45:00Z","v":200,"vw":32.39445},{"c":32.47,"h":32.47,"l":32.4673,"n":2,"o":32.4673,"t":"2026-10-15T12:00:00Z","v":420,"vw":32.468907},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-15T13:00:00Z","v":123,"vw":32.43},{"c":32.4599,"h":32.53,"l":32.455,"n":432,"o":32.49,"t":"2026-10-15T13:30:00Z","v":184661,"vw":32.481931},{"c":32.48,"h":32.48,"l":32.44,"n":257,"o":32.455,"t":"2026-10-15T13:45:00Z","v":102090,"vw":32.461363},{"c":32.52,"h":32.53,"l":32.47,"n":235,"o":32.47,"t":"2026-10-15T14:00:00Z","v":92539,"vw":32.510688},{"c":32.515,"h":32.54,"l":32.5101,"n":143,"o":32.5244,"t":"2026-10-15T14:15:00Z","v":44593,"vw":32.522724},{"c":32.55,"h":32.555,"l":32.515,"n":371,"o":32.515,"t":"2026-10-15T14:30:00Z","v":144019,"vw":32.540755},{"c":32.56,"h":32.565,"l":32.52,"n":256,"o":32.5401,"t":"2026-10-15T14:45:00Z","v":187682,"vw":32.544505},{"c":32.5801,"h":32.6,"l":32.56,"n":267,"o":32.56,"t":"2026-10-15T15:00:00Z","v":109173,"vw":32.582615},{"c":32.59,"h":32.6,"l":32.575493,"n":252,"o":32.5801,"t":"2026-10-15T15:15:00Z","v":85196,"vw":32.588088},{"c":32.585,"h":32.5918,"l":32.565,"n":314,"o":32.59,"t":"2026-10-15T15:30:00Z","v":170178,"vw":32.577769},{"c":32.561,"h":32.59,"l":32.55,"n":287,"o":32.58,"t":"2026-10-15T15:45:00Z","v":154269,"vw":32.568835},{"c":32.5399,"h":32.5658,"l":32.5301,"n":379,"o":32.5658,"t":"2026-10-15T16:00:00Z","v":230832,"vw":32.544114},{"c":32.55,"h":32.555,"l":32.525,"n":244,"o":32.5399,"t":"2026-10-15T16:15:00Z","v":146437,"vw":32.538381},{"c":32.5699,"h":32.575,"l":32.5401,"n":296,"o":32.5501,"t":"2026-10-15T16:30:00Z","v":284093,"vw":32.563918},{"c":32.545,"h":32.5601,"l":32.5201,"n":212,"o":32.56,"t":"2026-10-15T16:45:00Z","v":100319,"vw":32.538501},{"c":32.555,"h":32.56,"l":32.5401,"n":144,"o":32.545,"t":"2026-10-15T17:00:00Z","v":108061,"vw":32.55032},{"c":32.565,"h":32.57,"l":32.555,"n":128,"o":32.555,"t":"2026-10-15T17:15:00Z","v":96383,"vw":32.561749},{"c":32.5839,"h":32.595,"l":32.56,"n":409,"o":32.56,"t":"2026-10-15T17:30:00Z","v":345466,"vw":32.569726},{"c":32.5999,"h":32.6,"l":32.58,"n":261,"o":32.585,"t":"2026-10-15T17:45:00Z","v":513381,"vw":32.586539},{"c":32.56,"h":32.6,"l":32.5524,"n":310,"o":32.595,"t":"2026-10-15T18:00:00Z","v":186068,"vw":32.579111},{"c":32.5399,"h":32.5699,"l":32.524,"n":333,"o":32.5542,"t":"2026-10-15T18:15:00Z","v":178901,"vw":32.551711},{"c":32.545,"h":32.5599,"l":32.5301,"n":185,"o":32.535,"t":"2026-10-15T18:30:00Z","v":162811,"vw":32.542202},{"c":32.55,"h":32.5599,"l":32.54,"n":148,"o":32.54,"t":"2026-10-15T18:45:00Z","v":127608,"vw":32.551112},{"c":32.58,"h":32.5899,"l":32.555,"n":270,"o":32.555,"t":"2026-10-15T19:00:00Z","v":190781,"vw":32.572823},{"c":32.565,"h":32.6,"l":32.5601,"n":328,"o":32.5899,"t":"2026-10-15T19:15:00Z","v":254872,"vw":32.582369},{"c":32.5701,"h":32.58,"l":32.56,"n":367,"o":32.565,"t":"2026-10-15T19:30:00Z","v":267021,"vw":32.569123},{"c":32.58,"h":32.59,"l":32.5501,"n":431,"o":32.5799,"t":"2026-10-15T19:45:00Z","v":266953,"vw":32.574311},{"c":32.58,"h":32.58,"l":32.58,"n":5,"o":32.58,"t":"2026-10-15T20:00:00Z","v":26330,"vw":32.58},{"c":32.648,"h":32.648,"l":32.648,"n":1,"o":32.648,"t":"2026-10-15T23:15:00Z","v":382,"vw":32.648},{"c":32.7011,"h":32.7011,"l":32.7011,"n":1,"o":32.7011,"t":"2026-10-16T12:15:00Z","v":120,"vw":32.7011},{"c":32.74,"h":32.74,"l":32.73,"n":2,"o":32.73,"t":"2026-10-16T13:15:00Z","v":938,"vw":32.737868},{"c":32.76,"h":32.765,"l":32.71,"n":343,"o":32.73,"t":"2026-10-16T13:30:00Z","v":92387,"vw":32.736773},{"c":32.74,"h":32.7751,"l":32.74,"n":187,"o":32.755,"t":"2026-10-16T13:45:00Z","v":45605,"vw":32.757349},{"c":32.68,"h":32.75,"l":32.68,"n":263,"o":32.73,"t":"2026-10-16T14:00:00Z","v":85111,"vw":32.703813},{"c":32.69,"h":32.6999,"l":32.67,"n":152,"o":32.68,"t":"2026-10-16T14:15:00Z","v":40196,"vw":32.68566},{"c":32.68,"h":32.7051,"l":32.675,"n":220,"o":32.69,"t":"2026-10-16T14:30:00Z","v":185307,"vw":32.690965},{"c":32.705,"h":32.715,"l":32.68,"n":255,"o":32.68,"t":"2026-10-16T14:45:00Z","v":114120,"vw":32.702862},{"c":32.7,"h":32.7199,"l":32.68,"n":345,"o":32.71,"t":"2026-10-16T15:00:00Z","v":115081,"vw":32.700953},{"c":32.6498,"h":32.7,"l":32.649,"n":178,"o":32.7,"t":"2026-10-16T15:15:00Z","v":65504,"vw":32.67144},{"c":32.6195,"h":32.66,"l":32.615,"n":234,"o":32.65,"t":"2026-10-16T15:30:00Z","v":134357,"vw":32.649836},{"c":32.5801,"h":32.64,"l":32.58,"n":218,"o":32.615,"t":"2026-10-16T15:45:00Z","v":121197,"vw":32.612252},{"c":32.589,"h":32.59,"l":32.5498,"n":286,"o":32.58,"t":"2026-10-16T16:00:00Z","v":201468,"vw":32.569178},{"c":32.59,"h":32.6001,"l":32.5798,"n":238,"o":32.5899,"t":"2026-10-16T16:15:00Z","v":206880,"vw":32.588586},{"c":32.5598,"h":32.5884,"l":32.55,"n":257,"o":32.5801,"t":"2026-10-16T16:30:00Z","v":201480,"vw":32.565748},{"c":32.55,"h":32.5686,"l":32.53,"n":159,"o":32.565,"t":"2026-10-16T16:45:00Z","v":88383,"vw":32.543},{"c":32.47,"h":32.555,"l":32.45,"n":293,"o":32.555,"t":"2026-10-16T17:00:00Z","v":158272,"vw":32.493891},{"c":32.4999,"h":32.505,"l":32.4399,"n":282,"o":32.47,"t":"2026-10-16T17:15:00Z","v":178941,"vw":32.465788},{"c":32.535,"h":32.54,"l":32.49,"n":444,"o":32.495,"t":"2026-10-16T17:30:00Z","v":335249,"vw":32.51205},{"c":32.4659,"h":32.5383,"l":32.4601,"n":436,"o":32.53,"t":"2026-10-16T17:45:00Z","v":469854,"vw":32.507821},{"c":32.46,"h":32.47,"l":32.4301,"n":344,"o":32.4601,"t":"2026-10-16T18:00:00Z","v":234705,"vw":32.453945},{"c":32.43,"h":32.47,"l":32.42,"n":430,"o":32.46,"t":"2026-10-16T18:15:00Z","v":283154,"vw":32.438302},{"c":32.45,"h":32.45,"l":32.42,"n":347,"o":32.43,"t":"2026-10-16T18:30:00Z","v":235664,"vw":32.433752},{"c":32.4484,"h":32.46,"l":32.415,"n":296,"o":32.45,"t":"2026-10-16T18:45:00Z","v":169789,"vw":32.449913},{"c":32.475,"h":32.475,"l":32.42,"n":349,"o":32.44,"t":"2026-10-16T19:00:00Z","v":155736,"vw":32.442179},{"c":32.465,"h":32.4858,"l":32.44,"n":422,"o":32.4701,"t":"2026-10-16T19:15:00Z","v":207078,"vw":32.463277},{"c":32.45,"h":32.4897,"l":32.4416,"n":309,"o":32.47,"t":"2026-10-16T19:30:00Z","v":150765,"vw":32.46289},{"c":32.52,"h":32.525,"l":32.4501,"n":391,"o":32.4501,"t":"2026-10-16T19:45:00Z","v":177630,"vw":32.485016},{"c":32.52,"h":32.52,"l":32.52,"n":8,"o":32.52,"t":"2026-10-16T20:00:00Z","v":2916,"vw":32.52},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-16T21:15:00Z","v":500,"vw":32.53},{"c":32.59,"h":32.59,"l":32.59,"n":2,"o":32.59,"t":"2026-10-16T21:45:00Z","v":250,"vw":32.59},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-16T22:00:00Z","v":113,"vw":32.5},{"c":32.53,"h":32.58,"l":32.53,"n":31,"o":32.58,"t":"2026-10-19T12:45:00Z","v":5110,"vw":32.57902},{"c":32.53,"h":32.54,"l":32.45,"n":91,"o":32.46,"t":"2026-10-19T13:00:00Z","v":16577,"vw":32.483941},{"c":32.55,"h":32.55,"l":32.45,"n":92,"o":32.45,"t":"2026-10-19T13:15:00Z","v":16531,"vw":32.507558},{"c":32.555,"h":32.58,"l":32.47,"n":412,"o":32.47,"t":"2026-10-19T13:30:00Z","v":199517,"vw":32.5269},{"c":32.52,"h":32.55,"l":32.52,"n":215,"o":32.55,"t":"2026-10-19T13:45:00Z","v":61006,"vw":32.534547},{"c":32.54,"h":32.54,"l":32.51,"n":208,"o":32.53,"t":"2026-10-19T14:00:00Z","v":66509,"vw":32.527113},{"c":32.5,"h":32.555,"l":32.4916,"n":168,"o":32.55,"t":"2026-10-19T14:15:00Z","v":71083,"vw":32.53451},{"c":32.4545,"h":32.5101,"l":32.4545,"n":291,"o":32.5054,"t":"2026-10-19T14:30:00Z","v":180341,"vw":32.474527},{"c":32.48,"h":32.48,"l":32.4401,"n":303,"o":32.455,"t":"2026-10-19T14:45:00Z","v":233582,"vw":32.461289},{"c":32.4863,"h":32.4999,"l":32.4745,"n":258,"o":32.48,"t":"2026-10-19T15:00:00Z","v":196930,"vw":32.485848},{"c":32.525,"h":32.5301,"l":32.49,"n":222,"o":32.49,"t":"2026-10-19T15:15:00Z","v":112694,"vw":32.514347},{"c":32.5101,"h":32.5318,"l":32.51,"n":175,"o":32.525,"t":"2026-10-19T15:30:00Z","v":126751,"vw":32.524737},{"c":32.485,"h":32.5198,"l":32.4841,"n":265,"o":32.51,"t":"2026-10-19T15:45:00Z","v":206550,"vw":32.50261},{"c":32.45,"h":32.49,"l":32.4299,"n":326,"o":32.484,"t":"2026-10-19T16:00:00Z","v":203816,"vw":32.450373},{"c":32.455,"h":32.4554,"l":32.44,"n":197,"o":32.452,"t":"2026-10-19T16:15:00Z","v":120539,"vw":32.449856},{"c":32.4551,"h":32.4551,"l":32.44,"n":265,"o":32.4501,"t":"2026-10-19T16:30:00Z","v":197949,"vw":32.45027},{"c":32.4483,"h":32.4592,"l":32.4329,"n":152,"o":32.4592,"t":"2026-10-19T16:45:00Z","v":109302,"vw":32.444075},{"c":32.445,"h":32.45,"l":32.4303,"n":139,"o":32.445,"t":"2026-10-19T17:00:00Z","v":93082,"vw":32.440305},{"c":32.4501,"h":32.4554,"l":32.435,"n":184,"o":32.445,"t":"2026-10-19T17:15:00Z","v":126151,"vw":32.44641},{"c":32.455,"h":32.46,"l":32.4301,"n":313,"o":32.4501,"t":"2026-10-19T17:30:00Z","v":468475,"vw":32.445845},{"c":32.475,"h":32.475,"l":32.45,"n":194,"o":32.4551,"t":"2026-10-19T17:45:00Z","v":69731,"vw":32.459959},{"c":32.4899,"h":32.49,"l":32.4623,"n":214,"o":32.4799,"t":"2026-10-19T18:00:00Z","v":140049,"vw":32.475728},{"c":32.465,"h":32.49,"l":32.465,"n":102,"o":32.49,"t":"2026-10-19T18:15:00Z","v":45824,"vw":32.480356},{"c":32.475,"h":32.475,"l":32.45,"n":126,"o":32.465,"t":"2026-10-19T18:30:00Z","v":66814,"vw":32.460516},{"c":32.48,"h":32.485,"l":32.4644,"n":146,"o":32.4741,"t":"2026-10-19T18:45:00Z","v":214687,"vw":32.479053},{"c":32.475,"h":32.4899,"l":32.47,"n":201,"o":32.48,"t":"2026-10-19T19:00:00Z","v":112543,"vw":32.480048},{"c":32.475,"h":32.49,"l":32.4701,"n":216,"o":32.475,"t":"2026-10-19T19:15:00Z","v":183894,"vw":32.478374},{"c":32.4801,"h":32.49,"l":32.47,"n":208,"o":32.475,"t":"2026-10-19T19:30:00Z","v":118263,"vw":32.479034},{"c":32.44,"h":32.48,"l":32.43,"n":410,"o":32.48,"t":"2026-10-19T19:45:00Z","v":207790,"vw":32.452907},{"c":32.44,"h":32.44,"l":32.44,"n":7,"o":32.44,"t":"2026-10-19T20:00:00Z","v":8457,"vw":32.44},{"c":32.3889,"h":32.3889,"l":32.3889,"n":1,"o":32.3889,"t":"2026-10-19T20:15:00Z","v":326,"vw":32.3889},{"c":32.3889,"h":32.3889,"l":32.3889,"n":2,"o":32.3889,"t":"2026-10-19T21:15:00Z","v":152,"vw":32.3889},{"c":32.48,"h":32.53,"l":32.48,"n":34,"o":32.51,"t":"2026-10-20T13:15:00Z","v":4864,"vw":32.523299},{"c":32.55,"h":32.575,"l":32.47,"n":388,"o":32.5,"t":"2026-10-20T13:30:00Z","v":170644,"vw":32.528219},{"c":32.63,"h":32.63,"l":32.54,"n":200,"o":32.55,"t":"2026-10-20T13:45:00Z","v":73014,"vw":32.593261},{"c":32.6,"h":32.635,"l":32.575,"n":210,"o":32.635,"t":"2026-10-20T14:00:00Z","v":79359,"vw":32.602981},{"c":32.645,"h":32.6503,"l":32.59,"n":239,"o":32.6,"t":"2026-10-20T14:15:00Z","v":97285,"vw":32.62069},{"c":32.66,"h":32.67,"l":32.6301,"n":241,"o":32.6499,"t":"2026-10-20T14:30:00Z","v":137493,"vw":32.655798},{"c":32.7,"h":32.71,"l":32.6595,"n":188,"o":32.6599,"t":"2026-10-20T14:45:00Z","v":115887,"vw":32.68},{"c":32.615,"h":32.695,"l":32.5901,"n":288,"o":32.695,"t":"2026-10-20T15:00:00Z","v":198708,"vw":32.646958},{"c":32.625,"h":32.665,"l":32.6101,"n":345,"o":32.615,"t":"2026-10-20T15:15:00Z","v":228558,"vw":32.643555},{"c":32.64,"h":32.645,"l":32.6,"n":258,"o":32.6254,"t":"2026-10-20T15:30:00Z","v":151902,"vw":32.622418},{"c":32.6499,"h":32.655,"l":32.624,"n":201,"o":32.64,"t":"2026-10-20T15:45:00Z","v":105442,"vw":32.638302},{"c":32.6301,"h":32.645,"l":32.624,"n":162,"o":32.64,"t":"2026-10-20T16:00:00Z","v":84714,"vw":32.63256},{"c":32.625,"h":32.6397,"l":32.6001,"n":310,"o":32.63,"t":"2026-10-20T16:15:00Z","v":178194,"vw":32.611911},{"c":32.64,"h":32.6499,"l":32.625,"n":188,"o":32.629,"t":"2026-10-20T16:30:00Z","v":153903,"vw":32.63607},{"c":32.6223,"h":32.655,"l":32.61,"n":217,"o":32.64,"t":"2026-10-20T16:45:00Z","v":158283,"vw":32.634515},{"c":32.62,"h":32.6399,"l":32.6099,"n":237,"o":32.625,"t":"2026-10-20T17:00:00Z","v":194516,"vw":32.620764},{"c":32.645,"h":32.645,"l":32.62,"n":122,"o":32.625,"t":"2026-10-20T17:15:00Z","v":65269,"vw":32.633065},{"c":32.665,"h":32.6699,"l":32.64,"n":407,"o":32.6401,"t":"2026-10-20T17:30:00Z","v":550714,"vw":32.649693},{"c":32.66,"h":32.68,"l":32.66,"n":183,"o":32.6641,"t":"2026-10-20T17:45:00Z","v":84224,"vw":32.668236},{"c":32.675,"h":32.6799,"l":32.6616,"n":98,"o":32.665,"t":"2026-10-20T18:00:00Z","v":36720,"vw":32.669732},{"c":32.6593,"h":32.6799,"l":32.65,"n":146,"o":32.675,"t":"2026-10-20T18:15:00Z","v":69620,"vw":32.666458},{"c":32.635,"h":32.6699,"l":32.635,"n":151,"o":32.655,"t":"2026-10-20T18:30:00Z","v":92470,"vw":32.652512},{"c":32.645,"h":32.6599,"l":32.6398,"n":199,"o":32.6399,"t":"2026-10-20T18:45:00Z","v":129390,"vw":32.64762},{"c":32.64,"h":32.6699,"l":32.64,"n":206,"o":32.65,"t":"2026-10-20T19:00:00Z","v":136683,"vw":32.656091},{"c":32.635,"h":32.6487,"l":32.62,"n":317,"o":32.645,"t":"2026-10-20T19:15:00Z","v":213380,"vw":32.638739},{"c":32.655,"h":32.66,"l":32.6301,"n":248,"o":32.635,"t":"2026-10-20T19:30:00Z","v":132032,"vw":32.64746},{"c":32.685,"h":32.685,"l":32.65,"n":505,"o":32.655,"t":"2026-10-20T19:45:00Z","v":433511,"vw":32.67114},{"c":32.69,"h":32.69,"l":32.69,"n":6,"o":32.69,"t":"2026-10-20T20:00:00Z","v":16543,"vw":32.69},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-20T22:15:00Z","v":153,"vw":32.51},{"c":32.7251,"h":32.7251,"l":32.6405,"n":2,"o":32.6405,"t":"2026-10-21T12:30:00Z","v":1100,"vw":32.648191},{"c":32.69,"h":32.69,"l":32.67,"n":20,"o":32.68,"t":"2026-10-21T13:00:00Z","v":2543,"vw":32.6784},{"c":32.6488,"h":32.71,"l":32.63,"n":358,"o":32.66,"t":"2026-10-21T13:30:00Z","v":126748,"vw":32.660401},{"c":32.68,"h":32.7,"l":32.645,"n":257,"o":32.65,"t":"2026-10-21T13:45:00Z","v":125372,"vw":32.685102},{"c":32.6254,"h":32.665,"l":32.59,"n":216,"o":32.665,"t":"2026-10-21T14:00:00Z","v":84826,"vw":32.621706},{"c":32.615,"h":32.625,"l":32.6073,"n":126,"o":32.625,"t":"2026-10-21T14:15:00Z","v":59286,"vw":32.617626},{"c":32.6499,"h":32.6554,"l":32.615,"n":187,"o":32.615,"t":"2026-10-21T14:30:00Z","v":86493,"vw":32.645024},{"c":32.665,"h":32.6777,"l":32.6559,"n":166,"o":32.6559,"t":"2026-10-21T14:45:00Z","v":162330,"vw":32.668449},{"c":32.655,"h":32.6699,"l":32.6401,"n":221,"o":32.66,"t":"2026-10-21T15:00:00Z","v":155622,"vw":32.654716},{"c":32.675,"h":32.68,"l":32.6512,"n":152,"o":32.655,"t":"2026-10-21T15:15:00Z","v":90086,"vw":32.665356},{"c":32.685,"h":32.69,"l":32.6601,"n":169,"o":32.675,"t":"2026-10-21T15:30:00Z","v":71061,"vw":32.673667},{"c":32.685,"h":32.69,"l":32.6801,"n":88,"o":32.685,"t":"2026-10-21T15:45:00Z","v":19131,"vw":32.685187},{"c":32.6899,"h":32.6967,"l":32.68,"n":188,"o":32.69,"t":"2026-10-21T16:00:00Z","v":124640,"vw":32.687794},{"c":32.69,"h":32.7,"l":32.68,"n":135,"o":32.69,"t":"2026-10-21T16:15:00Z","v":50235,"vw":32.691427},{"c":32.685,"h":32.7075,"l":32.675,"n":309,"o":32.69,"t":"2026-10-21T16:30:00Z","v":263025,"vw":32.691632},{"c":32.7,"h":32.71,"l":32.675,"n":238,"o":32.68,"t":"2026-10-21T16:45:00Z","v":149408,"vw":32.694449},{"c":32.7099,"h":32.71,"l":32.685,"n":254,"o":32.695,"t":"2026-10-21T17:00:00Z","v":184224,"vw":32.694719},{"c":32.71,"h":32.71,"l":32.7,"n":92,"o":32.7099,"t":"2026-10-21T17:15:00Z","v":114277,"vw":32.708347},{"c":32.715,"h":32.715,"l":32.7,"n":174,"o":32.71,"t":"2026-10-21T17:30:00Z","v":278126,"vw":32.705219},{"c":32.7124,"h":32.73,"l":32.705,"n":309,"o":32.71,"t":"2026-10-21T17:45:00Z","v":170322,"vw":32.71249},{"c":32.735,"h":32.735,"l":32.7004,"n":143,"o":32.72,"t":"2026-10-21T18:00:00Z","v":81538,"vw":32.718124},{"c":32.73,"h":32.74,"l":32.72,"n":135,"o":32.735,"t":"2026-10-21T18:15:00Z","v":69316,"vw":32.731474},{"c":32.745,"h":32.7451,"l":32.73,"n":168,"o":32.73,"t":"2026-10-21T18:30:00Z","v":57824,"vw":32.736842},{"c":32.69,"h":32.7499,"l":32.69,"n":272,"o":32.7499,"t":"2026-10-21T18:45:00Z","v":159251,"vw":32.724387},{"c":32.65,"h":32.68,"l":32.6298,"n":436,"o":32.68,"t":"2026-10-21T19:00:00Z","v":225193,"vw":32.650057},{"c":32.7,"h":32.7,"l":32.655,"n":285,"o":32.655,"t":"2026-10-21T19:15:00Z","v":214224,"vw":32.680187},{"c":32.7,"h":32.7094,"l":32.6801,"n":341,"o":32.705,"t":"2026-10-21T19:30:00Z","v":533261,"vw":32.697495},{"c":32.7,"h":32.74,"l":32.7,"n":431,"o":32.7051,"t":"2026-10-21T19:45:00Z","v":283968,"vw":32.718932},{"c":32.71,"h":32.71,"l":32.71,"n":9,"o":32.71,"t":"2026-10-21T20:00:00Z","v":10850,"vw":32.71},{"c":32.5755,"h":32.5755,"l":32.5755,"n":1,"o":32.5755,"t":"2026-10-22T12:30:00Z","v":100,"vw":32.5755},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-22T13:15:00Z","v":194,"vw":32.61},{"c":32.6301,"h":32.665,"l":32.58,"n":403,"o":32.62,"t":"2026-10-22T13:30:00Z","v":158059,"vw":32.636125},{"c":32.685,"h":32.685,"l":32.61,"n":264,"o":32.63,"t":"2026-10-22T13:45:00Z","v":70385,"vw":32.644078},{"c":32.66,"h":32.705,"l":32.65,"n":310,"o":32.6824,"t":"2026-10-22T14:00:00Z","v":114248,"vw":32.674835},{"c":32.595,"h":32.6876,"l":32.595,"n":203,"o":32.6599,"t":"2026-10-22T14:15:00Z","v":99703,"vw":32.64452},{"c":32.565,"h":32.595,"l":32.5395,"n":348,"o":32.595,"t":"2026-10-22T14:30:00Z","v":171882,"vw":32.558617},{"c":32.62,"h":32.625,"l":32.56,"n":203,"o":32.5618,"t":"2026-10-22T14:45:00Z","v":145600,"vw":32.589837},{"c":32.62,"h":32.635,"l":32.605,"n":325,"o":32.626,"t":"2026-10-22T15:00:00Z","v":228749,"vw":32.620499},{"c":32.645,"h":32.67,"l":32.6195,"n":232,"o":32.62,"t":"2026-10-22T15:15:00Z","v":97091,"vw":32.644464},{"c":32.65,"h":32.655,"l":32.62,"n":424,"o":32.64,"t":"2026-10-22T15:30:00Z","v":301371,"vw":32.639814},{"c":32.705,"h":32.715,"l":32.645,"n":279,"o":32.645,"t":"2026-10-22T15:45:00Z","v":173145,"vw":32.683687},{"c":32.7098,"h":32.73,"l":32.7,"n":211,"o":32.71,"t":"2026-10-22T16:00:00Z","v":118861,"vw":32.716588},{"c":32.745,"h":32.745,"l":32.71,"n":251,"o":32.71,"t":"2026-10-22T16:15:00Z","v":71369,"vw":32.731709},{"c":32.665,"h":32.745,"l":32.655,"n":311,"o":32.745,"t":"2026-10-22T16:30:00Z","v":102485,"vw":32.688636},{"c":32.695,"h":32.7,"l":32.6401,"n":267,"o":32.67,"t":"2026-10-22T16:45:00Z","v":87978,"vw":32.669949},{"c":32.655,"h":32.705,"l":32.64,"n":225,"o":32.7,"t":"2026-10-22T17:00:00Z","v":68486,"vw":32.663538},{"c":32.68,"h":32.68,"l":32.6395,"n":248,"o":32.655,"t":"2026-10-22T17:15:00Z","v":78636,"vw":32.654104},{"c":32.6801,"h":32.705,"l":32.67,"n":264,"o":32.675,"t":"2026-10-22T17:30:00Z","v":771923,"vw":32.67934},{"c":32.685,"h":32.69,"l":32.66,"n":303,"o":32.685,"t":"2026-10-22T17:45:00Z","v":214850,"vw":32.677638},{"c":32.695,"h":32.7,"l":32.64,"n":377,"o":32.685,"t":"2026-10-22T18:00:00Z","v":208468,"vw":32.667678},{"c":32.695,"h":32.725,"l":32.6801,"n":415,"o":32.695,"t":"2026-10-22T18:15:00Z","v":204791,"vw":32.704578},{"c":32.6898,"h":32.691,"l":32.67,"n":305,"o":32.691,"t":"2026-10-22T18:30:00Z","v":140516,"vw":32.680129},{"c":32.695,"h":32.71,"l":32.685,"n":350,"o":32.69,"t":"2026-10-22T18:45:00Z","v":192728,"vw":32.696864},{"c":32.72,"h":32.74,"l":32.6801,"n":365,"o":32.695,"t":"2026-10-22T19:00:00Z","v":147347,"vw":32.706583},{"c":32.745,"h":32.75,"l":32.71,"n":334,"o":32.715,"t":"2026-10-22T19:15:00Z","v":130758,"vw":32.73011},{"c":32.735,"h":32.75,"l":32.725,"n":449,"o":32.745,"t":"2026-10-22T19:30:00Z","v":213295,"vw":32.739503},{"c":32.805,"h":32.81,"l":32.725,"n":893,"o":32.735,"t":"2026-10-22T19:45:00Z","v":227935,"vw":32.769456},{"c":32.81,"h":32.81,"l":32.81,"n":5,"o":32.81,"t":"2026-10-22T20:00:00Z","v":10610,"vw":32.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":37.660658990108935,"iv":0.5193749061212515,"gamma":0.058517494679741405,"theta":-0.02386812468590449,"vega":0.02589188926355685,"rho":0.004656043958548321,"breakevenPct":16.3257399485107},{"delta":0.25,"premium":0.5,"strike":35.66061193984395,"iv":0.3847940401785485,"gamma":0.09024275268956437,"theta":-0.020336915400078554,"vega":0.029358726539183116,"rho":0.005868816403899651,"breakevenPct":10.228964913409396},{"delta":0.3,"premium":0.5174788819238274,"strike":34.650422361523454,"iv":0.31109586630855046,"gamma":0.12238733522214851,"theta":-0.01820651279463291,"vega":0.0320124186247428,"rho":0.007066089915318137,"breakevenPct":7.202869207277179},{"delta":0.35,"premium":0.5526664640702559,"strike":33.98222357286496,"iv":0.26440974349405716,"gamma":0.15148068858284447,"theta":-0.01692499139620512,"vega":0.03422686545778204,"rho":0.008258122422785246,"breakevenPct":5.273251141396782},{"delta":0.4,"premium":0.6036067179172676,"strike":33.64262188055155,"iv":0.24203308279162025,"gamma":0.173751049056647,"theta":-0.01612303848392072,"vega":0.035154613960815484,"rho":0.009456961017429487,"breakevenPct":4.3933199160762575},{"delta":0.45,"premium":0.6545469717642793,"strike":33.303020188238136,"iv":0.21965642208918332,"gamma":0.19602140953044955,"theta":-0.01532108557163632,"vega":0.03608236246384893,"rho":0.010655799612073726,"breakevenPct":3.513388690755734},{"delta":0.5,"premium":0.7081547753758008,"strike":32.9796130615605,"iv":0.19858537832239687,"gamma":0.21621509211736453,"theta":-0.0145075483037876,"vega":0.03674483332644076,"rho":0.011860276128544452,"breakevenPct":2.6909551499353817},{"delta":0.55,"premium":0.7838590305195796,"strike":32.79035242370105,"iv":0.18832931604990905,"gamma":0.21920676674693088,"theta":-0.013598052881881185,"vega":0.03520989643957044,"rho":0.013111453954223747,"breakevenPct":2.3447994336858202},{"delta":0.6,"premium":0.8595632856633584,"strike":32.601091785841604,"iv":0.17807325377742125,"gamma":0.22219844137649725,"theta":-0.012688557459974771,"vega":0.033674959552700126,"rho":0.014362631779903039,"breakevenPct":1.9986437174362597},{"delta":0.65,"premium":0.9352675408071373,"strike":32.411831147982156,"iv":0.16781719150493346,"gamma":0.2251901160060636,"theta":-0.011779062038068357,"vega":0.032140022665829805,"rho":0.015613809605582334,"breakevenPct":1.6524880011866983},{"delta":0.7,"premium":1.010971795950916,"strike":32.22257051012271,"iv":0.15756112923244567,"gamma":0.22818179063562996,"theta":-0.010869566616161945,"vega":0.030605085778959495,"rho":0.016864987431261625,"breakevenPct":1.3063322849371377},{"delta":0.75,"premium":1.086676051094695,"strike":32.03330987226326,"iv":0.14730506695995785,"gamma":0.2311734652651963,"theta":-0.00996007119425553,"vega":0.029070148892089177,"rho":0.018116165256940923,"breakevenPct":0.9601765686875763},{"delta":0.8,"premium":1.3683170798253073,"strike":31.664603650218368,"iv":0.154793549398263,"gamma":0.1954611515063461,"theta":-0.00834736766536245,"vega":0.02528648383379911,"rho":0.019391740674235478,"breakevenPct":0.6947743637972075},{"delta":0.85,"premium":1.6939446038851456,"strike":31.257569245143568,"iv":0.16607212876508703,"gamma":0.15148196644123224,"theta":-0.006584464346627562,"vega":0.021022507903943673,"rho":0.020672527227603193,"breakevenPct":0.44662048172142405},{"delta":0.9,"premium":2.5141410276304224,"strike":30.378085035310963,"iv":0.20879934453968146,"gamma":0.09899857103006379,"theta":-0.0054514032413158055,"vega":0.016021853367199326,"rho":0.021473595146266344,"breakevenPct":0.26589258631728807}],"put":[{"delta":0.1,"premium":0.5,"strike":23.80036464940522,"iv":1.0095189417931727,"gamma":0.018829217593458625,"theta":-0.02772777871394099,"vega":0.016235460267393472,"rho":-0.003072554914028553,"breakevenPct":28.973130164897967},{"delta":0.15,"premium":0.5,"strike":27.732412419903728,"iv":0.6419358466187723,"gamma":0.03945746416570433,"theta":-0.02311339928963257,"vega":0.02156201762209981,"rho":-0.00444518900701245,"breakevenPct":16.98700679803771},{"delta":0.2,"premium":0.5168741851468618,"strike":29.674967405874472,"iv":0.4721661636916198,"gamma":0.064616448617845,"theta":-0.02006860823527396,"vega":0.02586130556498463,"rho":-0.005845626167731514,"breakevenPct":11.116923576504767},{"delta":0.25,"premium":0.5449810367892668,"strike":30.79924147157067,"iv":0.37681670369709586,"gamma":0.09196861544842999,"theta":-0.017885859957506967,"vega":0.029346923492012386,"rho":-0.00726183682938907,"breakevenPct":7.775459732414561},{"delta":0.3,"premium":0.5854597710716098,"strike":31.472796947621465,"iv":0.3220131767672366,"gamma":0.11856473606032834,"theta":-0.01628029330300361,"vega":0.03193133288801089,"rho":-0.008685177458342469,"breakevenPct":5.845641894376301},{"delta":0.35,"premium":0.6314624808841989,"strike":32.03231240442099,"iv":0.2779942291688627,"gamma":0.144060174047309,"theta":-0.014856309777742112,"vega":0.03417757458364094,"rho":-0.010109279678315198,"breakevenPct":4.280292871401324},{"delta":0.4,"premium":0.6944462906040149,"strike":32.34723145302007,"iv":0.25673712284046474,"gamma":0.16315058633271318,"theta":-0.013724557485786243,"vega":0.03506745191680739,"rho":-0.011525885743107785,"breakevenPct":3.5123147007588518},{"delta":0.45,"premium":0.7574301003238307,"strike":32.66215050161915,"iv":0.23548001651206676,"gamma":0.18224099861811732,"theta":-0.012592805193830374,"vega":0.03595732924997384,"rho":-0.012942491807900369,"breakevenPct":2.7443365301163807},{"delta":0.5,"premium":0.8204139100436466,"strike":32.97706955021823,"iv":0.21422291018366882,"gamma":0.20133141090352147,"theta":-0.011461052901874507,"vega":0.036847206583140286,"rho":-0.014359097872692954,"breakevenPct":1.9763583594739096},{"delta":0.55,"premium":0.9212373228670456,"strike":33.192474645734094,"iv":0.20448047245727566,"gamma":0.2030445333179899,"theta":-0.010343392796200144,"vega":0.03552387440967768,"rho":-0.015733320654201625,"breakevenPct":1.627077205099701},{"delta":0.6,"premium":1.0250323555490388,"strike":33.400064711098075,"iv":0.1956423047304696,"gamma":0.2033929823365015,"theta":-0.009226839378153837,"vega":0.03402673445860373,"rho":-0.017104214991542042,"breakevenPct":1.3106771664409806},{"delta":0.65,"premium":1.1288273882310325,"strike":33.60765477646206,"iv":0.1868041370036635,"gamma":0.20374143135501308,"theta":-0.008110285960107527,"vega":0.03252959450752977,"rho":-0.018475109328882466,"breakevenPct":0.9942771277822594},{"delta":0.7,"premium":1.2326224209130257,"strike":33.81524484182605,"iv":0.17796596927685743,"gamma":0.20408988037352468,"theta":-0.006993732542061218,"vega":0.03103245455645582,"rho":-0.019846003666222887,"breakevenPct":0.6778770891235388},{"delta":0.75,"premium":1.3888753056234713,"strike":34.06723716381418,"iv":0.17380476772616132,"gamma":0.19894034229828855,"theta":-0.006006723716381418,"vega":0.029296577017114918,"rho":-0.021246571010183186,"breakevenPct":0.3860330492586291},{"delta":0.8,"premium":1.969559902200489,"strike":34.678484107579465,"iv":0.20748447432762837,"gamma":0.14930709046454768,"theta":-0.006067848410757947,"vega":0.025629095354523228,"rho":-0.02288721995315887,"breakevenPct":0.29286936327092383},{"delta":0.85,"premium":3.0922413793103454,"strike":35.817241379310346,"iv":0.2778303448275863,"gamma":0.09198137931034482,"theta":-0.0069172413793103455,"vega":0.021493448275862068,"rho":-0.02494233983595949,"breakevenPct":0.24386526444139092},{"delta":0.9,"premium":5.838235294117651,"strike":38.58823529411765,"iv":0.4206117647058826,"gamma":0.04539999999999997,"theta":-0.007952941176470591,"vega":0.01621176470588235,"rho":-0.028317510525021905,"breakevenPct":0.16765736930345898}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":37.660658990108935,"iv":0.5193749061212515,"gamma":0.058517494679741405,"theta":-0.02386812468590449,"vega":0.02589188926355685,"rho":0.004656043958548321,"breakevenPct":16.3257399485107},{"delta":0.25,"premium":0.5,"strike":35.66061193984395,"iv":0.3847940401785485,"gamma":0.09024275268956437,"theta":-0.020336915400078554,"vega":0.029358726539183116,"rho":0.005868816403899651,"breakevenPct":10.228964913409396},{"delta":0.3,"premium":0.5174788819238274,"strike":34.650422361523454,"iv":0.31109586630855046,"gamma":0.12238733522214851,"theta":-0.01820651279463291,"vega":0.0320124186247428,"rho":0.007066089915318137,"breakevenPct":7.202869207277179},{"delta":0.35,"premium":0.5526664640702559,"strike":33.98222357286496,"iv":0.26440974349405716,"gamma":0.15148068858284447,"theta":-0.01692499139620512,"vega":0.03422686545778204,"rho":0.008258122422785246,"breakevenPct":5.273251141396782},{"delta":0.4,"premium":0.6036067179172676,"strike":33.64262188055155,"iv":0.24203308279162025,"gamma":0.173751049056647,"theta":-0.01612303848392072,"vega":0.035154613960815484,"rho":0.009456961017429487,"breakevenPct":4.3933199160762575},{"delta":0.45,"premium":0.6545469717642793,"strike":33.303020188238136,"iv":0.21965642208918332,"gamma":0.19602140953044955,"theta":-0.01532108557163632,"vega":0.03608236246384893,"rho":0.010655799612073726,"breakevenPct":3.513388690755734},{"delta":0.5,"premium":0.7081547753758008,"strike":32.9796130615605,"iv":0.19858537832239687,"gamma":0.21621509211736453,"theta":-0.0145075483037876,"vega":0.03674483332644076,"rho":0.011860276128544452,"breakevenPct":2.6909551499353817},{"delta":0.55,"premium":0.7838590305195796,"strike":32.79035242370105,"iv":0.18832931604990905,"gamma":0.21920676674693088,"theta":-0.013598052881881185,"vega":0.03520989643957044,"rho":0.013111453954223747,"breakevenPct":2.3447994336858202},{"delta":0.6,"premium":0.8595632856633584,"strike":32.601091785841604,"iv":0.17807325377742125,"gamma":0.22219844137649725,"theta":-0.012688557459974771,"vega":0.033674959552700126,"rho":0.014362631779903039,"breakevenPct":1.9986437174362597},{"delta":0.65,"premium":0.9352675408071373,"strike":32.411831147982156,"iv":0.16781719150493346,"gamma":0.2251901160060636,"theta":-0.011779062038068357,"vega":0.032140022665829805,"rho":0.015613809605582334,"breakevenPct":1.6524880011866983},{"delta":0.7,"premium":1.010971795950916,"strike":32.22257051012271,"iv":0.15756112923244567,"gamma":0.22818179063562996,"theta":-0.010869566616161945,"vega":0.030605085778959495,"rho":0.016864987431261625,"breakevenPct":1.3063322849371377},{"delta":0.75,"premium":1.086676051094695,"strike":32.03330987226326,"iv":0.14730506695995785,"gamma":0.2311734652651963,"theta":-0.00996007119425553,"vega":0.029070148892089177,"rho":0.018116165256940923,"breakevenPct":0.9601765686875763},{"delta":0.8,"premium":1.3683170798253073,"strike":31.664603650218368,"iv":0.154793549398263,"gamma":0.1954611515063461,"theta":-0.00834736766536245,"vega":0.02528648383379911,"rho":0.019391740674235478,"breakevenPct":0.6947743637972075},{"delta":0.85,"premium":1.6939446038851456,"strike":31.257569245143568,"iv":0.16607212876508703,"gamma":0.15148196644123224,"theta":-0.006584464346627562,"vega":0.021022507903943673,"rho":0.020672527227603193,"breakevenPct":0.44662048172142405},{"delta":0.9,"premium":2.5141410276304224,"strike":30.378085035310963,"iv":0.20879934453968146,"gamma":0.09899857103006379,"theta":-0.0054514032413158055,"vega":0.016021853367199326,"rho":0.021473595146266344,"breakevenPct":0.26589258631728807}],"put":[{"delta":0.1,"premium":0.5,"strike":23.80036464940522,"iv":1.0095189417931727,"gamma":0.018829217593458625,"theta":-0.02772777871394099,"vega":0.016235460267393472,"rho":-0.003072554914028553,"breakevenPct":28.973130164897967},{"delta":0.15,"premium":0.5,"strike":27.732412419903728,"iv":0.6419358466187723,"gamma":0.03945746416570433,"theta":-0.02311339928963257,"vega":0.02156201762209981,"rho":-0.00444518900701245,"breakevenPct":16.98700679803771},{"delta":0.2,"premium":0.5168741851468618,"strike":29.674967405874472,"iv":0.4721661636916198,"gamma":0.064616448617845,"theta":-0.02006860823527396,"vega":0.02586130556498463,"rho":-0.005845626167731514,"breakevenPct":11.116923576504767},{"delta":0.25,"premium":0.5449810367892668,"strike":30.79924147157067,"iv":0.37681670369709586,"gamma":0.09196861544842999,"theta":-0.017885859957506967,"vega":0.029346923492012386,"rho":-0.00726183682938907,"breakevenPct":7.775459732414561},{"delta":0.3,"premium":0.5854597710716098,"strike":31.472796947621465,"iv":0.3220131767672366,"gamma":0.11856473606032834,"theta":-0.01628029330300361,"vega":0.03193133288801089,"rho":-0.008685177458342469,"breakevenPct":5.845641894376301},{"delta":0.35,"premium":0.6314624808841989,"strike":32.03231240442099,"iv":0.2779942291688627,"gamma":0.144060174047309,"theta":-0.014856309777742112,"vega":0.03417757458364094,"rho":-0.010109279678315198,"breakevenPct":4.280292871401324},{"delta":0.4,"premium":0.6944462906040149,"strike":32.34723145302007,"iv":0.25673712284046474,"gamma":0.16315058633271318,"theta":-0.013724557485786243,"vega":0.03506745191680739,"rho":-0.011525885743107785,"breakevenPct":3.5123147007588518},{"delta":0.45,"premium":0.7574301003238307,"strike":32.66215050161915,"iv":0.23548001651206676,"gamma":0.18224099861811732,"theta":-0.012592805193830374,"vega":0.03595732924997384,"rho":-0.012942491807900369,"breakevenPct":2.7443365301163807},{"delta":0.5,"premium":0.8204139100436466,"strike":32.97706955021823,"iv":0.21422291018366882,"gamma":0.20133141090352147,"theta":-0.011461052901874507,"vega":0.036847206583140286,"rho":-0.014359097872692954,"breakevenPct":1.9763583594739096},{"delta":0.55,"premium":0.9212373228670456,"strike":33.192474645734094,"iv":0.20448047245727566,"gamma":0.2030445333179899,"theta":-0.010343392796200144,"vega":0.03552387440967768,"rho":-0.015733320654201625,"breakevenPct":1.627077205099701},{"delta":0.6,"premium":1.0250323555490388,"strike":33.400064711098075,"iv":0.1956423047304696,"gamma":0.2033929823365015,"theta":-0.009226839378153837,"vega":0.03402673445860373,"rho":-0.017104214991542042,"breakevenPct":1.3106771664409806},{"delta":0.65,"premium":1.1288273882310325,"strike":33.60765477646206,"iv":0.1868041370036635,"gamma":0.20374143135501308,"theta":-0.008110285960107527,"vega":0.03252959450752977,"rho":-0.018475109328882466,"breakevenPct":0.9942771277822594},{"delta":0.7,"premium":1.2326224209130257,"strike":33.81524484182605,"iv":0.17796596927685743,"gamma":0.20408988037352468,"theta":-0.006993732542061218,"vega":0.03103245455645582,"rho":-0.019846003666222887,"breakevenPct":0.6778770891235388},{"delta":0.75,"premium":1.3888753056234713,"strike":34.06723716381418,"iv":0.17380476772616132,"gamma":0.19894034229828855,"theta":-0.006006723716381418,"vega":0.029296577017114918,"rho":-0.021246571010183186,"breakevenPct":0.3860330492586291},{"delta":0.8,"premium":1.969559902200489,"strike":34.678484107579465,"iv":0.20748447432762837,"gamma":0.14930709046454768,"theta":-0.006067848410757947,"vega":0.025629095354523228,"rho":-0.02288721995315887,"breakevenPct":0.29286936327092383},{"delta":0.85,"premium":3.0922413793103454,"strike":35.817241379310346,"iv":0.2778303448275863,"gamma":0.09198137931034482,"theta":-0.0069172413793103455,"vega":0.021493448275862068,"rho":-0.02494233983595949,"breakevenPct":0.24386526444139092},{"delta":0.9,"premium":5.838235294117651,"strike":38.58823529411765,"iv":0.4206117647058826,"gamma":0.04539999999999997,"theta":-0.007952941176470591,"vega":0.01621176470588235,"rho":-0.028317510525021905,"breakevenPct":0.16765736930345898}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}