{"symbol":"GOVZ","url":"https://intraalpha.com/companies/GOVZ","capturedAt":"2026-10-23T00:20:03.053Z","state":"partial","quote":{"symbol":"GOVZ","last_price":33.83,"prev_close":32.89,"regular_close":33.83,"change":0.94,"change_pct":2.858,"regular_change":0.94,"regular_change_pct":2.858,"extended_change":0,"extended_change_pct":0,"bid":33.7,"ask":35.9,"bid_size":600,"ask_size":700,"volume":558264,"vwap":33.691373,"open":33.33,"high":33.92,"low":33.27,"close":33.83,"trade_count":3119,"last_trade_at":"2026-10-23T00:00:03.30550118Z","last_quote_at":"2026-10-22T23:55:49.293913156Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:19:56.014408827-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:13.824Z","bars":[{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-16T12:30:00Z","v":100,"vw":32.49},{"c":32.35,"h":32.36,"l":32.35,"n":15,"o":32.36,"t":"2026-10-16T13:30:00Z","v":1015,"vw":32.352275},{"c":32.45,"h":32.47,"l":32.4,"n":43,"o":32.41,"t":"2026-10-16T13:35:00Z","v":6300,"vw":32.432195},{"c":32.52,"h":32.53,"l":32.45,"n":38,"o":32.45,"t":"2026-10-16T13:40:00Z","v":7679,"vw":32.477146},{"c":32.52,"h":32.52,"l":32.5,"n":21,"o":32.51,"t":"2026-10-16T13:45:00Z","v":2447,"vw":32.507778},{"c":32.64,"h":32.64,"l":32.56,"n":73,"o":32.56,"t":"2026-10-16T13:50:00Z","v":13268,"vw":32.616419},{"c":32.69,"h":32.69,"l":32.62,"n":20,"o":32.64,"t":"2026-10-16T13:55:00Z","v":2644,"vw":32.648852},{"c":32.69,"h":32.765,"l":32.69,"n":51,"o":32.7,"t":"2026-10-16T14:00:00Z","v":8570,"vw":32.731313},{"c":32.68,"h":32.68,"l":32.64,"n":15,"o":32.65,"t":"2026-10-16T14:05:00Z","v":1780,"vw":32.662488},{"c":32.68,"h":32.73,"l":32.68,"n":35,"o":32.71,"t":"2026-10-16T14:10:00Z","v":8171,"vw":32.702451},{"c":32.64,"h":32.72,"l":32.64,"n":18,"o":32.69,"t":"2026-10-16T14:15:00Z","v":2532,"vw":32.673404},{"c":32.65,"h":32.66,"l":32.6364,"n":18,"o":32.65,"t":"2026-10-16T14:20:00Z","v":4807,"vw":32.647585},{"c":32.66,"h":32.69,"l":32.65,"n":23,"o":32.65,"t":"2026-10-16T14:25:00Z","v":3825,"vw":32.667793},{"c":32.62,"h":32.655,"l":32.62,"n":30,"o":32.655,"t":"2026-10-16T14:30:00Z","v":6629,"vw":32.651095},{"c":32.58,"h":32.595,"l":32.58,"n":13,"o":32.59,"t":"2026-10-16T14:35:00Z","v":2700,"vw":32.594259},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-10-16T14:40:00Z","v":400,"vw":32.58},{"c":32.54,"h":32.5504,"l":32.54,"n":5,"o":32.5504,"t":"2026-10-16T14:45:00Z","v":2764,"vw":32.54927},{"c":32.61,"h":32.61,"l":32.53,"n":10,"o":32.53,"t":"2026-10-16T14:50:00Z","v":889,"vw":32.583753},{"c":32.56,"h":32.61,"l":32.56,"n":5,"o":32.61,"t":"2026-10-16T14:55:00Z","v":804,"vw":32.594121},{"c":32.65,"h":32.65,"l":32.59,"n":15,"o":32.595,"t":"2026-10-16T15:00:00Z","v":2689,"vw":32.628949},{"c":32.74,"h":32.74,"l":32.66,"n":36,"o":32.66,"t":"2026-10-16T15:05:00Z","v":6295,"vw":32.704359},{"c":32.72,"h":32.78,"l":32.72,"n":17,"o":32.77,"t":"2026-10-16T15:10:00Z","v":3299,"vw":32.762093},{"c":32.745,"h":32.745,"l":32.72,"n":4,"o":32.72,"t":"2026-10-16T15:15:00Z","v":828,"vw":32.7398},{"c":32.745,"h":32.77,"l":32.745,"n":4,"o":32.76,"t":"2026-10-16T15:20:00Z","v":650,"vw":32.764167},{"c":32.74,"h":32.74,"l":32.71,"n":4,"o":32.71,"t":"2026-10-16T15:25:00Z","v":313,"vw":32.722023},{"c":32.735,"h":32.74,"l":32.72,"n":9,"o":32.72,"t":"2026-10-16T15:30:00Z","v":1477,"vw":32.7325},{"c":32.74,"h":32.74,"l":32.7,"n":10,"o":32.7,"t":"2026-10-16T15:35:00Z","v":3316,"vw":32.723938},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-10-16T15:40:00Z","v":546,"vw":32.77},{"c":32.62,"h":32.62,"l":32.62,"n":5,"o":32.62,"t":"2026-10-16T15:45:00Z","v":343,"vw":32.62},{"c":32.66,"h":32.67,"l":32.61,"n":5,"o":32.61,"t":"2026-10-16T15:50:00Z","v":494,"vw":32.6375},{"c":32.63,"h":32.66,"l":32.63,"n":12,"o":32.65,"t":"2026-10-16T15:55:00Z","v":1887,"vw":32.643307},{"c":32.53,"h":32.65,"l":32.485,"n":93,"o":32.65,"t":"2026-10-16T16:00:00Z","v":18157,"vw":32.524221},{"c":32.5,"h":32.55,"l":32.5,"n":26,"o":32.545,"t":"2026-10-16T16:05:00Z","v":4314,"vw":32.52325},{"c":32.53,"h":32.56,"l":32.52,"n":58,"o":32.555,"t":"2026-10-16T16:10:00Z","v":6875,"vw":32.544125},{"c":32.45,"h":32.52,"l":32.45,"n":8,"o":32.52,"t":"2026-10-16T16:15:00Z","v":1151,"vw":32.471364},{"c":32.41,"h":32.42,"l":32.4001,"n":4,"o":32.42,"t":"2026-10-16T16:20:00Z","v":420,"vw":32.411933},{"c":32.4,"h":32.43,"l":32.4,"n":6,"o":32.43,"t":"2026-10-16T16:25:00Z","v":455,"vw":32.411299},{"c":32.44,"h":32.44,"l":32.38,"n":8,"o":32.4,"t":"2026-10-16T16:30:00Z","v":1789,"vw":32.420841},{"c":32.43,"h":32.44,"l":32.42,"n":12,"o":32.42,"t":"2026-10-16T16:35:00Z","v":1502,"vw":32.426154},{"c":32.49,"h":32.49,"l":32.43,"n":11,"o":32.45,"t":"2026-10-16T16:40:00Z","v":873,"vw":32.461667},{"c":32.43,"h":32.48,"l":32.43,"n":35,"o":32.48,"t":"2026-10-16T16:45:00Z","v":3380,"vw":32.467789},{"c":32.45,"h":32.45,"l":32.42,"n":9,"o":32.445,"t":"2026-10-16T16:50:00Z","v":1393,"vw":32.432693},{"c":32.48,"h":32.48,"l":32.45,"n":10,"o":32.45,"t":"2026-10-16T16:55:00Z","v":901,"vw":32.468117},{"c":32.49,"h":32.49,"l":32.46,"n":16,"o":32.47,"t":"2026-10-16T17:00:00Z","v":1063,"vw":32.48},{"c":32.58,"h":32.58,"l":32.53,"n":35,"o":32.53,"t":"2026-10-16T17:05:00Z","v":5582,"vw":32.570194},{"c":32.57,"h":32.595,"l":32.545,"n":22,"o":32.595,"t":"2026-10-16T17:10:00Z","v":2942,"vw":32.565741},{"c":32.55,"h":32.555,"l":32.54,"n":12,"o":32.54,"t":"2026-10-16T17:15:00Z","v":1362,"vw":32.547083},{"c":32.57,"h":32.57,"l":32.55,"n":8,"o":32.55,"t":"2026-10-16T17:20:00Z","v":1100,"vw":32.567778},{"c":32.55,"h":32.55,"l":32.525,"n":48,"o":32.55,"t":"2026-10-16T17:25:00Z","v":9842,"vw":32.540026},{"c":32.55,"h":32.555,"l":32.535,"n":24,"o":32.55,"t":"2026-10-16T17:30:00Z","v":4613,"vw":32.545889},{"c":32.51,"h":32.53,"l":32.51,"n":9,"o":32.52,"t":"2026-10-16T17:35:00Z","v":1774,"vw":32.519375},{"c":32.56,"h":32.595,"l":32.53,"n":28,"o":32.535,"t":"2026-10-16T17:40:00Z","v":5825,"vw":32.563601},{"c":32.53,"h":32.53,"l":32.52,"n":18,"o":32.53,"t":"2026-10-16T17:45:00Z","v":1085,"vw":32.527143},{"c":32.54,"h":32.545,"l":32.52,"n":25,"o":32.52,"t":"2026-10-16T17:50:00Z","v":2227,"vw":32.537046},{"c":32.525,"h":32.545,"l":32.525,"n":10,"o":32.54,"t":"2026-10-16T17:55:00Z","v":1900,"vw":32.536188},{"c":32.5,"h":32.54,"l":32.5,"n":20,"o":32.53,"t":"2026-10-16T18:00:00Z","v":1918,"vw":32.526426},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-16T18:05:00Z","v":150,"vw":32.5},{"c":32.46,"h":32.475,"l":32.46,"n":12,"o":32.47,"t":"2026-10-16T18:10:00Z","v":1198,"vw":32.468947},{"c":32.49,"h":32.495,"l":32.49,"n":11,"o":32.49,"t":"2026-10-16T18:15:00Z","v":1846,"vw":32.49147},{"c":32.5,"h":32.5055,"l":32.49,"n":17,"o":32.49,"t":"2026-10-16T18:20:00Z","v":2438,"vw":32.499759},{"c":32.51,"h":32.51,"l":32.495,"n":18,"o":32.51,"t":"2026-10-16T18:25:00Z","v":2434,"vw":32.506649},{"c":32.475,"h":32.51,"l":32.47,"n":23,"o":32.51,"t":"2026-10-16T18:30:00Z","v":2781,"vw":32.500882},{"c":32.5,"h":32.505,"l":32.46,"n":20,"o":32.46,"t":"2026-10-16T18:35:00Z","v":3295,"vw":32.502495},{"c":32.49,"h":32.49,"l":32.48,"n":8,"o":32.49,"t":"2026-10-16T18:40:00Z","v":837,"vw":32.488571},{"c":32.505,"h":32.505,"l":32.5,"n":12,"o":32.5,"t":"2026-10-16T18:45:00Z","v":3242,"vw":32.504689},{"c":32.555,"h":32.555,"l":32.5,"n":37,"o":32.5,"t":"2026-10-16T18:50:00Z","v":4315,"vw":32.517778},{"c":32.52,"h":32.565,"l":32.52,"n":24,"o":32.55,"t":"2026-10-16T18:55:00Z","v":4185,"vw":32.535975},{"c":32.59,"h":32.59,"l":32.545,"n":13,"o":32.545,"t":"2026-10-16T19:00:00Z","v":2353,"vw":32.561921},{"c":32.61,"h":32.63,"l":32.57,"n":32,"o":32.57,"t":"2026-10-16T19:05:00Z","v":9540,"vw":32.580275},{"c":32.58,"h":32.605,"l":32.58,"n":16,"o":32.585,"t":"2026-10-16T19:10:00Z","v":3200,"vw":32.599341},{"c":32.585,"h":32.61,"l":32.585,"n":20,"o":32.605,"t":"2026-10-16T19:15:00Z","v":2645,"vw":32.600406},{"c":32.59,"h":32.59,"l":32.585,"n":5,"o":32.585,"t":"2026-10-16T19:20:00Z","v":460,"vw":32.58875},{"c":32.61,"h":32.61,"l":32.6,"n":9,"o":32.605,"t":"2026-10-16T19:25:00Z","v":1019,"vw":32.602863},{"c":32.6077,"h":32.62,"l":32.6077,"n":8,"o":32.615,"t":"2026-10-16T19:30:00Z","v":1171,"vw":32.612525},{"c":32.6,"h":32.61,"l":32.6,"n":5,"o":32.605,"t":"2026-10-16T19:35:00Z","v":800,"vw":32.6056},{"c":32.6,"h":32.6,"l":32.59,"n":8,"o":32.59,"t":"2026-10-16T19:45:00Z","v":1143,"vw":32.599034},{"c":32.525,"h":32.59,"l":32.525,"n":51,"o":32.59,"t":"2026-10-16T19:50:00Z","v":8542,"vw":32.562683},{"c":32.575,"h":32.575,"l":32.515,"n":43,"o":32.515,"t":"2026-10-16T19:55:00Z","v":6241,"vw":32.541106},{"c":32.54,"h":32.54,"l":32.54,"n":6,"o":32.54,"t":"2026-10-16T20:00:00Z","v":242,"vw":32.54},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-16T20:05:00Z","v":142,"vw":32.55},{"c":32.57,"h":32.57,"l":32.57,"n":3,"o":32.57,"t":"2026-10-16T20:30:00Z","v":547,"vw":32.57},{"c":32.56,"h":32.66,"l":32.56,"n":5,"o":32.66,"t":"2026-10-19T08:00:00Z","v":307,"vw":32.626667},{"c":32.52,"h":32.53,"l":32.52,"n":22,"o":32.53,"t":"2026-10-19T13:30:00Z","v":2013,"vw":32.526377},{"c":32.55,"h":32.56,"l":32.51,"n":15,"o":32.51,"t":"2026-10-19T13:35:00Z","v":2159,"vw":32.536329},{"c":32.515,"h":32.515,"l":32.515,"n":1,"o":32.515,"t":"2026-10-19T13:40:00Z","v":300,"vw":32.515},{"c":32.445,"h":32.445,"l":32.44,"n":3,"o":32.44,"t":"2026-10-19T13:45:00Z","v":1643,"vw":32.4425},{"c":32.505,"h":32.505,"l":32.48,"n":2,"o":32.48,"t":"2026-10-19T13:50:00Z","v":300,"vw":32.496667},{"c":32.49,"h":32.525,"l":32.49,"n":20,"o":32.52,"t":"2026-10-19T13:55:00Z","v":8303,"vw":32.519147},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-19T14:00:00Z","v":200,"vw":32.52},{"c":32.45,"h":32.46,"l":32.45,"n":7,"o":32.46,"t":"2026-10-19T14:05:00Z","v":1101,"vw":32.455909},{"c":32.45,"h":32.46,"l":32.44,"n":6,"o":32.46,"t":"2026-10-19T14:10:00Z","v":1250,"vw":32.4525},{"c":32.455,"h":32.47,"l":32.45,"n":19,"o":32.46,"t":"2026-10-19T14:15:00Z","v":3170,"vw":32.465517},{"c":32.44,"h":32.45,"l":32.44,"n":15,"o":32.44,"t":"2026-10-19T14:20:00Z","v":2985,"vw":32.440544},{"c":32.4,"h":32.45,"l":32.4,"n":26,"o":32.45,"t":"2026-10-19T14:25:00Z","v":5404,"vw":32.433889},{"c":32.4,"h":32.42,"l":32.4,"n":6,"o":32.42,"t":"2026-10-19T14:30:00Z","v":433,"vw":32.415},{"c":32.385,"h":32.385,"l":32.385,"n":1,"o":32.385,"t":"2026-10-19T14:35:00Z","v":100,"vw":32.385},{"c":32.37,"h":32.37,"l":32.37,"n":2,"o":32.37,"t":"2026-10-19T14:40:00Z","v":262,"vw":32.37},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-19T14:45:00Z","v":604,"vw":32.35},{"c":32.375,"h":32.375,"l":32.375,"n":1,"o":32.375,"t":"2026-10-19T14:50:00Z","v":100,"vw":32.375},{"c":32.37,"h":32.37,"l":32.37,"n":3,"o":32.37,"t":"2026-10-19T14:55:00Z","v":2200,"vw":32.37},{"c":32.325,"h":32.345,"l":32.3239,"n":9,"o":32.34,"t":"2026-10-19T15:00:00Z","v":4125,"vw":32.33117},{"c":32.36,"h":32.36,"l":32.315,"n":22,"o":32.32,"t":"2026-10-19T15:05:00Z","v":4060,"vw":32.331598},{"c":32.365,"h":32.37,"l":32.355,"n":10,"o":32.355,"t":"2026-10-19T15:10:00Z","v":1852,"vw":32.366486},{"c":32.33,"h":32.36,"l":32.33,"n":13,"o":32.36,"t":"2026-10-19T15:15:00Z","v":5100,"vw":32.347255},{"c":32.32,"h":32.335,"l":32.31,"n":35,"o":32.33,"t":"2026-10-19T15:20:00Z","v":6929,"vw":32.323539},{"c":32.36,"h":32.36,"l":32.335,"n":27,"o":32.335,"t":"2026-10-19T15:25:00Z","v":7200,"vw":32.346317},{"c":32.33,"h":32.36,"l":32.33,"n":60,"o":32.36,"t":"2026-10-19T15:30:00Z","v":6593,"vw":32.341061},{"c":32.32,"h":32.35,"l":32.32,"n":64,"o":32.33,"t":"2026-10-19T15:35:00Z","v":10909,"vw":32.326831},{"c":32.295,"h":32.31,"l":32.29,"n":11,"o":32.31,"t":"2026-10-19T15:40:00Z","v":3450,"vw":32.295943},{"c":32.32,"h":32.345,"l":32.295,"n":41,"o":32.295,"t":"2026-10-19T15:45:00Z","v":3803,"vw":32.314375},{"c":32.285,"h":32.32,"l":32.285,"n":47,"o":32.3,"t":"2026-10-19T15:50:00Z","v":9535,"vw":32.297189},{"c":32.31,"h":32.32,"l":32.29,"n":50,"o":32.3,"t":"2026-10-19T15:55:00Z","v":5804,"vw":32.305133},{"c":32.32,"h":32.32,"l":32.29,"n":50,"o":32.3,"t":"2026-10-19T16:00:00Z","v":5251,"vw":32.306046},{"c":32.3,"h":32.34,"l":32.29,"n":35,"o":32.33,"t":"2026-10-19T16:05:00Z","v":6032,"vw":32.316219},{"c":32.28,"h":32.3,"l":32.28,"n":13,"o":32.3,"t":"2026-10-19T16:10:00Z","v":1601,"vw":32.290417},{"c":32.26,"h":32.28,"l":32.25,"n":29,"o":32.27,"t":"2026-10-19T16:15:00Z","v":3283,"vw":32.258936},{"c":32.25,"h":32.2599,"l":32.24,"n":54,"o":32.2599,"t":"2026-10-19T16:20:00Z","v":8565,"vw":32.242536},{"c":32.27,"h":32.28,"l":32.255,"n":22,"o":32.255,"t":"2026-10-19T16:25:00Z","v":3905,"vw":32.273608},{"c":32.2109,"h":32.27,"l":32.2109,"n":11,"o":32.27,"t":"2026-10-19T16:30:00Z","v":1690,"vw":32.234769},{"c":32.23,"h":32.245,"l":32.23,"n":6,"o":32.245,"t":"2026-10-19T16:35:00Z","v":2133,"vw":32.234572},{"c":32.26,"h":32.26,"l":32.24,"n":11,"o":32.255,"t":"2026-10-19T16:40:00Z","v":1056,"vw":32.248512},{"c":32.23,"h":32.25,"l":32.23,"n":11,"o":32.25,"t":"2026-10-19T16:45:00Z","v":942,"vw":32.238667},{"c":32.23,"h":32.23,"l":32.22,"n":15,"o":32.23,"t":"2026-10-19T16:50:00Z","v":1103,"vw":32.229},{"c":32.25,"h":32.25,"l":32.235,"n":10,"o":32.235,"t":"2026-10-19T16:55:00Z","v":1204,"vw":32.242907},{"c":32.23,"h":32.245,"l":32.23,"n":12,"o":32.245,"t":"2026-10-19T17:00:00Z","v":800,"vw":32.235},{"c":32.21,"h":32.24,"l":32.21,"n":19,"o":32.24,"t":"2026-10-19T17:05:00Z","v":2022,"vw":32.22216},{"c":32.22,"h":32.225,"l":32.22,"n":15,"o":32.22,"t":"2026-10-19T17:10:00Z","v":849,"vw":32.22125},{"c":32.21,"h":32.23,"l":32.21,"n":20,"o":32.22,"t":"2026-10-19T17:15:00Z","v":1605,"vw":32.222692},{"c":32.21,"h":32.215,"l":32.205,"n":16,"o":32.215,"t":"2026-10-19T17:20:00Z","v":1103,"vw":32.21},{"c":32.245,"h":32.25,"l":32.245,"n":44,"o":32.2452,"t":"2026-10-19T17:25:00Z","v":15492,"vw":32.245359},{"c":32.215,"h":32.25,"l":32.2,"n":44,"o":32.245,"t":"2026-10-19T17:30:00Z","v":5861,"vw":32.217624},{"c":32.215,"h":32.22,"l":32.21,"n":20,"o":32.21,"t":"2026-10-19T17:35:00Z","v":4190,"vw":32.215132},{"c":32.21,"h":32.22,"l":32.2,"n":57,"o":32.215,"t":"2026-10-19T17:40:00Z","v":6811,"vw":32.207057},{"c":32.205,"h":32.21,"l":32.1925,"n":20,"o":32.1925,"t":"2026-10-19T17:45:00Z","v":4004,"vw":32.204256},{"c":32.2,"h":32.205,"l":32.2,"n":12,"o":32.205,"t":"2026-10-19T17:50:00Z","v":3200,"vw":32.202656},{"c":32.2,"h":32.215,"l":32.2,"n":12,"o":32.215,"t":"2026-10-19T17:55:00Z","v":1687,"vw":32.207813},{"c":32.21,"h":32.21,"l":32.18,"n":5,"o":32.18,"t":"2026-10-19T18:00:00Z","v":850,"vw":32.183529},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-10-19T18:05:00Z","v":600,"vw":32.21},{"c":32.2,"h":32.2,"l":32.195,"n":4,"o":32.195,"t":"2026-10-19T18:10:00Z","v":444,"vw":32.1975},{"c":32.18,"h":32.205,"l":32.18,"n":4,"o":32.205,"t":"2026-10-19T18:15:00Z","v":1301,"vw":32.185769},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-19T18:20:00Z","v":300,"vw":32.2},{"c":32.245,"h":32.245,"l":32.21,"n":11,"o":32.21,"t":"2026-10-19T18:25:00Z","v":1429,"vw":32.226667},{"c":32.23,"h":32.245,"l":32.23,"n":3,"o":32.245,"t":"2026-10-19T18:30:00Z","v":300,"vw":32.238333},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-10-19T18:35:00Z","v":300,"vw":32.26},{"c":32.255,"h":32.255,"l":32.255,"n":2,"o":32.255,"t":"2026-10-19T18:40:00Z","v":200,"vw":32.255},{"c":32.255,"h":32.255,"l":32.255,"n":2,"o":32.255,"t":"2026-10-19T18:45:00Z","v":300,"vw":32.255},{"c":32.24,"h":32.25,"l":32.24,"n":3,"o":32.25,"t":"2026-10-19T18:50:00Z","v":2700,"vw":32.249259},{"c":32.23,"h":32.24,"l":32.23,"n":14,"o":32.24,"t":"2026-10-19T18:55:00Z","v":2365,"vw":32.237826},{"c":32.19,"h":32.22,"l":32.19,"n":13,"o":32.22,"t":"2026-10-19T19:00:00Z","v":1024,"vw":32.207853},{"c":32.195,"h":32.195,"l":32.18,"n":27,"o":32.195,"t":"2026-10-19T19:05:00Z","v":1807,"vw":32.183334},{"c":32.185,"h":32.195,"l":32.18,"n":15,"o":32.19,"t":"2026-10-19T19:10:00Z","v":10786,"vw":32.180715},{"c":32.19,"h":32.195,"l":32.18,"n":42,"o":32.195,"t":"2026-10-19T19:15:00Z","v":4101,"vw":32.190199},{"c":32.14,"h":32.185,"l":32.14,"n":16,"o":32.185,"t":"2026-10-19T19:20:00Z","v":1261,"vw":32.165789},{"c":32.15,"h":32.15,"l":32.1203,"n":39,"o":32.135,"t":"2026-10-19T19:25:00Z","v":11726,"vw":32.134696},{"c":32.145,"h":32.165,"l":32.145,"n":8,"o":32.165,"t":"2026-10-19T19:30:00Z","v":1301,"vw":32.1526},{"c":32.13,"h":32.145,"l":32.1218,"n":8,"o":32.1218,"t":"2026-10-19T19:35:00Z","v":1580,"vw":32.138124},{"c":32.135,"h":32.135,"l":32.12,"n":22,"o":32.12,"t":"2026-10-19T19:40:00Z","v":1934,"vw":32.128893},{"c":32.135,"h":32.145,"l":32.135,"n":11,"o":32.135,"t":"2026-10-19T19:45:00Z","v":1421,"vw":32.135714},{"c":32.17,"h":32.17,"l":32.14,"n":15,"o":32.14,"t":"2026-10-19T19:50:00Z","v":2293,"vw":32.143334},{"c":32.2,"h":32.2,"l":32.165,"n":57,"o":32.17,"t":"2026-10-19T19:55:00Z","v":6752,"vw":32.180339},{"c":32.2,"h":32.2,"l":32.2,"n":8,"o":32.2,"t":"2026-10-19T20:00:00Z","v":170,"vw":32.2},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-10-19T20:30:00Z","v":300,"vw":32.26},{"c":32.89,"h":32.89,"l":32.22,"n":13,"o":32.29,"t":"2026-10-20T08:00:00Z","v":732,"vw":32.578822},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-20T11:35:00Z","v":100,"vw":32.38},{"c":32.6,"h":32.6,"l":32.6,"n":4,"o":32.6,"t":"2026-10-20T11:55:00Z","v":1000,"vw":32.6},{"c":32.71,"h":32.73,"l":32.666,"n":26,"o":32.69,"t":"2026-10-20T13:30:00Z","v":9148,"vw":32.697243},{"c":32.7,"h":32.73,"l":32.6839,"n":58,"o":32.71,"t":"2026-10-20T13:35:00Z","v":8017,"vw":32.700927},{"c":32.74,"h":32.76,"l":32.7,"n":46,"o":32.7,"t":"2026-10-20T13:40:00Z","v":4762,"vw":32.729147},{"c":32.71,"h":32.74,"l":32.71,"n":47,"o":32.74,"t":"2026-10-20T13:45:00Z","v":5905,"vw":32.720712},{"c":32.68,"h":32.71,"l":32.64,"n":30,"o":32.68,"t":"2026-10-20T13:50:00Z","v":3108,"vw":32.681124},{"c":32.68,"h":32.69,"l":32.67,"n":19,"o":32.67,"t":"2026-10-20T13:55:00Z","v":3539,"vw":32.682941},{"c":32.64,"h":32.68,"l":32.64,"n":15,"o":32.68,"t":"2026-10-20T14:00:00Z","v":2109,"vw":32.655},{"c":32.63,"h":32.66,"l":32.63,"n":81,"o":32.64,"t":"2026-10-20T14:05:00Z","v":9191,"vw":32.641901},{"c":32.7,"h":32.71,"l":32.63,"n":54,"o":32.64,"t":"2026-10-20T14:10:00Z","v":8885,"vw":32.671506},{"c":32.75,"h":32.75,"l":32.69,"n":111,"o":32.69,"t":"2026-10-20T14:15:00Z","v":40155,"vw":32.732508},{"c":32.81,"h":32.825,"l":32.74,"n":100,"o":32.75,"t":"2026-10-20T14:20:00Z","v":17452,"vw":32.771408},{"c":32.8318,"h":32.835,"l":32.78,"n":149,"o":32.815,"t":"2026-10-20T14:25:00Z","v":27904,"vw":32.80596},{"c":32.79,"h":32.85,"l":32.75,"n":94,"o":32.84,"t":"2026-10-20T14:30:00Z","v":19991,"vw":32.825185},{"c":32.75,"h":32.81,"l":32.75,"n":17,"o":32.8,"t":"2026-10-20T14:35:00Z","v":2747,"vw":32.772778},{"c":32.77,"h":32.775,"l":32.73,"n":31,"o":32.73,"t":"2026-10-20T14:40:00Z","v":5530,"vw":32.76332},{"c":32.715,"h":32.74,"l":32.7,"n":25,"o":32.74,"t":"2026-10-20T14:45:00Z","v":2795,"vw":32.719783},{"c":32.71,"h":32.71,"l":32.695,"n":16,"o":32.705,"t":"2026-10-20T14:50:00Z","v":1901,"vw":32.701177},{"c":32.71,"h":32.73,"l":32.69,"n":28,"o":32.71,"t":"2026-10-20T14:55:00Z","v":3721,"vw":32.72282},{"c":32.7,"h":32.73,"l":32.7,"n":79,"o":32.73,"t":"2026-10-20T15:00:00Z","v":14484,"vw":32.716752},{"c":32.71,"h":32.73,"l":32.705,"n":92,"o":32.71,"t":"2026-10-20T15:05:00Z","v":22306,"vw":32.719071},{"c":32.66,"h":32.715,"l":32.66,"n":65,"o":32.685,"t":"2026-10-20T15:10:00Z","v":12235,"vw":32.698201},{"c":32.67,"h":32.67,"l":32.66,"n":8,"o":32.66,"t":"2026-10-20T15:15:00Z","v":1645,"vw":32.667333},{"c":32.67,"h":32.69,"l":32.67,"n":6,"o":32.69,"t":"2026-10-20T15:20:00Z","v":1365,"vw":32.685385},{"c":32.66,"h":32.665,"l":32.66,"n":12,"o":32.66,"t":"2026-10-20T15:25:00Z","v":1180,"vw":32.661771},{"c":32.66,"h":32.67,"l":32.65,"n":5,"o":32.65,"t":"2026-10-20T15:30:00Z","v":1808,"vw":32.660156},{"c":32.67,"h":32.67,"l":32.67,"n":6,"o":32.67,"t":"2026-10-20T15:35:00Z","v":679,"vw":32.67},{"c":32.66,"h":32.66,"l":32.64,"n":22,"o":32.645,"t":"2026-10-20T15:40:00Z","v":2159,"vw":32.644687},{"c":32.615,"h":32.62,"l":32.605,"n":33,"o":32.62,"t":"2026-10-20T15:45:00Z","v":2081,"vw":32.61},{"c":32.62,"h":32.63,"l":32.62,"n":15,"o":32.63,"t":"2026-10-20T15:50:00Z","v":3257,"vw":32.62875},{"c":32.58,"h":32.62,"l":32.565,"n":31,"o":32.62,"t":"2026-10-20T15:55:00Z","v":624437,"vw":32.589968},{"c":32.55,"h":32.59,"l":32.55,"n":34,"o":32.575,"t":"2026-10-20T16:00:00Z","v":3409,"vw":32.563846},{"c":32.54,"h":32.57,"l":32.54,"n":32,"o":32.55,"t":"2026-10-20T16:05:00Z","v":3642,"vw":32.551743},{"c":32.54,"h":32.55,"l":32.54,"n":15,"o":32.55,"t":"2026-10-20T16:10:00Z","v":2254,"vw":32.547611},{"c":32.54,"h":32.55,"l":32.53,"n":30,"o":32.54,"t":"2026-10-20T16:15:00Z","v":6414,"vw":32.537959},{"c":32.565,"h":32.575,"l":32.55,"n":22,"o":32.55,"t":"2026-10-20T16:20:00Z","v":4549,"vw":32.568166},{"c":32.53,"h":32.56,"l":32.53,"n":21,"o":32.55,"t":"2026-10-20T16:25:00Z","v":1878,"vw":32.546087},{"c":32.54,"h":32.545,"l":32.52,"n":41,"o":32.525,"t":"2026-10-20T16:30:00Z","v":4544,"vw":32.540051},{"c":32.56,"h":32.56,"l":32.53,"n":9,"o":32.53,"t":"2026-10-20T16:35:00Z","v":817,"vw":32.548667},{"c":32.565,"h":32.57,"l":32.545,"n":33,"o":32.545,"t":"2026-10-20T16:40:00Z","v":5274,"vw":32.559215},{"c":32.555,"h":32.5612,"l":32.54,"n":17,"o":32.5612,"t":"2026-10-20T16:45:00Z","v":2493,"vw":32.553493},{"c":32.55,"h":32.55,"l":32.54,"n":8,"o":32.545,"t":"2026-10-20T16:50:00Z","v":1380,"vw":32.547004},{"c":32.54,"h":32.54,"l":32.535,"n":20,"o":32.535,"t":"2026-10-20T16:55:00Z","v":1533,"vw":32.539091},{"c":32.535,"h":32.54,"l":32.525,"n":27,"o":32.535,"t":"2026-10-20T17:00:00Z","v":2258,"vw":32.531765},{"c":32.54,"h":32.54,"l":32.53,"n":10,"o":32.53,"t":"2026-10-20T17:05:00Z","v":862,"vw":32.535},{"c":32.55,"h":32.555,"l":32.55,"n":11,"o":32.555,"t":"2026-10-20T17:15:00Z","v":614,"vw":32.55125},{"c":32.6,"h":32.6,"l":32.58,"n":16,"o":32.585,"t":"2026-10-20T17:20:00Z","v":1871,"vw":32.5875},{"c":32.62,"h":32.62,"l":32.595,"n":13,"o":32.595,"t":"2026-10-20T17:25:00Z","v":2000,"vw":32.613684},{"c":32.655,"h":32.655,"l":32.63,"n":13,"o":32.63,"t":"2026-10-20T17:30:00Z","v":934,"vw":32.643571},{"c":32.65,"h":32.65,"l":32.645,"n":3,"o":32.645,"t":"2026-10-20T17:35:00Z","v":236,"vw":32.6475},{"c":32.65,"h":32.65,"l":32.64,"n":4,"o":32.64,"t":"2026-10-20T17:40:00Z","v":340,"vw":32.643333},{"c":32.6499,"h":32.66,"l":32.635,"n":18,"o":32.66,"t":"2026-10-20T17:45:00Z","v":1094,"vw":32.6521},{"c":32.65,"h":32.66,"l":32.64,"n":15,"o":32.64,"t":"2026-10-20T17:50:00Z","v":1035,"vw":32.65},{"c":32.625,"h":32.63,"l":32.62,"n":22,"o":32.63,"t":"2026-10-20T17:55:00Z","v":1625,"vw":32.625556},{"c":32.64,"h":32.64,"l":32.63,"n":17,"o":32.63,"t":"2026-10-20T18:00:00Z","v":1269,"vw":32.637222},{"c":32.64,"h":32.64,"l":32.625,"n":18,"o":32.64,"t":"2026-10-20T18:05:00Z","v":1543,"vw":32.636874},{"c":32.65,"h":32.65,"l":32.65,"n":10,"o":32.65,"t":"2026-10-20T18:10:00Z","v":760,"vw":32.65},{"c":32.625,"h":32.635,"l":32.625,"n":5,"o":32.635,"t":"2026-10-20T18:15:00Z","v":319,"vw":32.631667},{"c":32.625,"h":32.63,"l":32.625,"n":9,"o":32.63,"t":"2026-10-20T18:20:00Z","v":503,"vw":32.62875},{"c":32.64,"h":32.64,"l":32.64,"n":9,"o":32.64,"t":"2026-10-20T18:25:00Z","v":635,"vw":32.64},{"c":32.65,"h":32.65,"l":32.635,"n":9,"o":32.64,"t":"2026-10-20T18:30:00Z","v":863,"vw":32.639636},{"c":32.645,"h":32.645,"l":32.645,"n":3,"o":32.645,"t":"2026-10-20T18:35:00Z","v":727,"vw":32.645},{"c":32.67,"h":32.67,"l":32.655,"n":5,"o":32.655,"t":"2026-10-20T18:40:00Z","v":500,"vw":32.665},{"c":32.6799,"h":32.68,"l":32.665,"n":16,"o":32.67,"t":"2026-10-20T18:45:00Z","v":1550,"vw":32.672775},{"c":32.67,"h":32.67,"l":32.655,"n":16,"o":32.665,"t":"2026-10-20T18:50:00Z","v":1827,"vw":32.664861},{"c":32.69,"h":32.695,"l":32.66,"n":26,"o":32.67,"t":"2026-10-20T18:55:00Z","v":2637,"vw":32.675248},{"c":32.665,"h":32.69,"l":32.66,"n":11,"o":32.685,"t":"2026-10-20T19:00:00Z","v":1476,"vw":32.6675},{"c":32.7,"h":32.71,"l":32.68,"n":20,"o":32.68,"t":"2026-10-20T19:05:00Z","v":2367,"vw":32.694782},{"c":32.7,"h":32.71,"l":32.685,"n":33,"o":32.7,"t":"2026-10-20T19:10:00Z","v":3589,"vw":32.703498},{"c":32.71,"h":32.71,"l":32.7,"n":20,"o":32.7,"t":"2026-10-20T19:15:00Z","v":2918,"vw":32.701177},{"c":32.725,"h":32.735,"l":32.715,"n":25,"o":32.715,"t":"2026-10-20T19:20:00Z","v":5408,"vw":32.722703},{"c":32.72,"h":32.7399,"l":32.72,"n":12,"o":32.73,"t":"2026-10-20T19:25:00Z","v":1258,"vw":32.733362},{"c":32.71,"h":32.71,"l":32.705,"n":14,"o":32.71,"t":"2026-10-20T19:30:00Z","v":1280,"vw":32.708636},{"c":32.725,"h":32.725,"l":32.715,"n":10,"o":32.715,"t":"2026-10-20T19:35:00Z","v":3903,"vw":32.718899},{"c":32.73,"h":32.73,"l":32.72,"n":23,"o":32.725,"t":"2026-10-20T19:40:00Z","v":1286,"vw":32.728571},{"c":32.735,"h":32.735,"l":32.72,"n":12,"o":32.72,"t":"2026-10-20T19:45:00Z","v":586,"vw":32.730059},{"c":32.73,"h":32.735,"l":32.73,"n":11,"o":32.735,"t":"2026-10-20T19:50:00Z","v":538,"vw":32.731667},{"c":32.75,"h":32.75,"l":32.74,"n":33,"o":32.74,"t":"2026-10-20T19:55:00Z","v":2929,"vw":32.743587},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-20T20:00:00Z","v":283,"vw":32.75},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-20T20:35:00Z","v":400,"vw":32.7},{"c":32.72,"h":32.72,"l":32.72,"n":13,"o":32.72,"t":"2026-10-20T20:45:00Z","v":528,"vw":32.72},{"c":32.86,"h":32.86,"l":32.86,"n":3,"o":32.86,"t":"2026-10-21T12:40:00Z","v":600,"vw":32.86},{"c":32.84,"h":32.84,"l":32.81,"n":14,"o":32.81,"t":"2026-10-21T13:30:00Z","v":1203,"vw":32.825833},{"c":32.91,"h":32.93,"l":32.84,"n":30,"o":32.865,"t":"2026-10-21T13:35:00Z","v":5545,"vw":32.902971},{"c":32.955,"h":32.96,"l":32.9,"n":33,"o":32.92,"t":"2026-10-21T13:40:00Z","v":5448,"vw":32.929234},{"c":32.92,"h":32.96,"l":32.91,"n":18,"o":32.95,"t":"2026-10-21T13:45:00Z","v":2007,"vw":32.934211},{"c":32.94,"h":32.94,"l":32.9284,"n":66,"o":32.93,"t":"2026-10-21T13:50:00Z","v":11616,"vw":32.935039},{"c":32.9,"h":32.94,"l":32.9,"n":33,"o":32.92,"t":"2026-10-21T13:55:00Z","v":5402,"vw":32.917308},{"c":32.86,"h":32.9,"l":32.85,"n":45,"o":32.89,"t":"2026-10-21T14:00:00Z","v":5652,"vw":32.881746},{"c":32.8,"h":32.86,"l":32.8,"n":32,"o":32.85,"t":"2026-10-21T14:05:00Z","v":6002,"vw":32.819333},{"c":32.86,"h":32.86,"l":32.8,"n":52,"o":32.8,"t":"2026-10-21T14:10:00Z","v":11545,"vw":32.840135},{"c":32.82,"h":32.87,"l":32.82,"n":18,"o":32.87,"t":"2026-10-21T14:15:00Z","v":2594,"vw":32.84375},{"c":32.79,"h":32.82,"l":32.79,"n":18,"o":32.81,"t":"2026-10-21T14:20:00Z","v":3759,"vw":32.798108},{"c":32.83,"h":32.84,"l":32.78,"n":33,"o":32.78,"t":"2026-10-21T14:25:00Z","v":4008,"vw":32.82216},{"c":32.86,"h":32.86,"l":32.85,"n":3,"o":32.85,"t":"2026-10-21T14:30:00Z","v":301,"vw":32.853333},{"c":32.83,"h":32.83,"l":32.825,"n":5,"o":32.825,"t":"2026-10-21T14:35:00Z","v":1300,"vw":32.829615},{"c":32.86,"h":32.875,"l":32.86,"n":5,"o":32.875,"t":"2026-10-21T14:40:00Z","v":402,"vw":32.86875},{"c":32.83,"h":32.87,"l":32.83,"n":32,"o":32.855,"t":"2026-10-21T14:45:00Z","v":5321,"vw":32.852371},{"c":32.815,"h":32.83,"l":32.81,"n":14,"o":32.825,"t":"2026-10-21T14:50:00Z","v":2100,"vw":32.817143},{"c":32.77,"h":32.815,"l":32.77,"n":22,"o":32.815,"t":"2026-10-21T14:55:00Z","v":4753,"vw":32.781524},{"c":32.755,"h":32.775,"l":32.72,"n":94,"o":32.775,"t":"2026-10-21T15:00:00Z","v":23785,"vw":32.736502},{"c":32.74,"h":32.765,"l":32.74,"n":14,"o":32.76,"t":"2026-10-21T15:05:00Z","v":1902,"vw":32.759729},{"c":32.74,"h":32.755,"l":32.74,"n":18,"o":32.74,"t":"2026-10-21T15:10:00Z","v":1730,"vw":32.746786},{"c":32.73,"h":32.75,"l":32.73,"n":25,"o":32.74,"t":"2026-10-21T15:15:00Z","v":2737,"vw":32.739565},{"c":32.75,"h":32.76,"l":32.73,"n":23,"o":32.735,"t":"2026-10-21T15:20:00Z","v":3332,"vw":32.736202},{"c":32.81,"h":32.815,"l":32.75,"n":35,"o":32.75,"t":"2026-10-21T15:25:00Z","v":3452,"vw":32.781774},{"c":32.805,"h":32.85,"l":32.8,"n":42,"o":32.845,"t":"2026-10-21T15:30:00Z","v":9726,"vw":32.829794},{"c":32.8,"h":32.8,"l":32.79,"n":15,"o":32.8,"t":"2026-10-21T15:35:00Z","v":1972,"vw":32.795},{"c":32.77,"h":32.82,"l":32.77,"n":52,"o":32.82,"t":"2026-10-21T15:40:00Z","v":6031,"vw":32.8},{"c":32.81,"h":32.81,"l":32.785,"n":28,"o":32.785,"t":"2026-10-21T15:45:00Z","v":7200,"vw":32.801556},{"c":32.81,"h":32.83,"l":32.81,"n":13,"o":32.83,"t":"2026-10-21T15:50:00Z","v":2050,"vw":32.829},{"c":32.83,"h":32.83,"l":32.81,"n":21,"o":32.81,"t":"2026-10-21T15:55:00Z","v":1362,"vw":32.815},{"c":32.81,"h":32.82,"l":32.81,"n":14,"o":32.82,"t":"2026-10-21T16:00:00Z","v":1622,"vw":32.815},{"c":32.8,"h":32.81,"l":32.79,"n":37,"o":32.81,"t":"2026-10-21T16:05:00Z","v":3600,"vw":32.803226},{"c":32.82,"h":32.835,"l":32.82,"n":20,"o":32.83,"t":"2026-10-21T16:10:00Z","v":2150,"vw":32.824615},{"c":32.85,"h":32.865,"l":32.83,"n":27,"o":32.83,"t":"2026-10-21T16:15:00Z","v":2401,"vw":32.854174},{"c":32.86,"h":32.865,"l":32.83,"n":30,"o":32.845,"t":"2026-10-21T16:20:00Z","v":3500,"vw":32.854286},{"c":32.86,"h":32.865,"l":32.85,"n":12,"o":32.86,"t":"2026-10-21T16:25:00Z","v":1236,"vw":32.855909},{"c":32.85,"h":32.86,"l":32.84,"n":21,"o":32.85,"t":"2026-10-21T16:30:00Z","v":3240,"vw":32.850667},{"c":32.89,"h":32.905,"l":32.84,"n":46,"o":32.84,"t":"2026-10-21T16:35:00Z","v":4483,"vw":32.870556},{"c":32.87,"h":32.89,"l":32.83,"n":73,"o":32.89,"t":"2026-10-21T16:40:00Z","v":7467,"vw":32.860248},{"c":32.84,"h":32.88,"l":32.84,"n":43,"o":32.88,"t":"2026-10-21T16:45:00Z","v":5653,"vw":32.859714},{"c":32.85,"h":32.85,"l":32.84,"n":14,"o":32.85,"t":"2026-10-21T16:50:00Z","v":2000,"vw":32.8465},{"c":32.865,"h":32.875,"l":32.85,"n":24,"o":32.85,"t":"2026-10-21T16:55:00Z","v":2314,"vw":32.866136},{"c":32.83,"h":32.865,"l":32.82,"n":6,"o":32.865,"t":"2026-10-21T17:00:00Z","v":600,"vw":32.834167},{"c":32.885,"h":32.885,"l":32.86,"n":13,"o":32.86,"t":"2026-10-21T17:05:00Z","v":3200,"vw":32.877968},{"c":32.85,"h":32.88,"l":32.85,"n":19,"o":32.87,"t":"2026-10-21T17:10:00Z","v":2750,"vw":32.873191},{"c":32.85,"h":32.88,"l":32.85,"n":24,"o":32.85,"t":"2026-10-21T17:15:00Z","v":2786,"vw":32.865769},{"c":32.865,"h":32.87,"l":32.855,"n":23,"o":32.8599,"t":"2026-10-21T17:20:00Z","v":3887,"vw":32.860913},{"c":32.86,"h":32.87,"l":32.86,"n":21,"o":32.87,"t":"2026-10-21T17:25:00Z","v":1862,"vw":32.866429},{"c":32.88,"h":32.88,"l":32.88,"n":24,"o":32.88,"t":"2026-10-21T17:30:00Z","v":3207,"vw":32.88},{"c":32.85,"h":32.87,"l":32.85,"n":4,"o":32.87,"t":"2026-10-21T17:40:00Z","v":800,"vw":32.85375},{"c":32.86,"h":32.865,"l":32.845,"n":70,"o":32.85,"t":"2026-10-21T17:45:00Z","v":11965,"vw":32.854849},{"c":32.86,"h":32.865,"l":32.85,"n":57,"o":32.865,"t":"2026-10-21T17:50:00Z","v":7577,"vw":32.851906},{"c":32.85,"h":32.85,"l":32.85,"n":7,"o":32.85,"t":"2026-10-21T17:55:00Z","v":651,"vw":32.85},{"c":32.87,"h":32.875,"l":32.86,"n":24,"o":32.87,"t":"2026-10-21T18:00:00Z","v":2600,"vw":32.869808},{"c":32.86,"h":32.86,"l":32.85,"n":48,"o":32.86,"t":"2026-10-21T18:05:00Z","v":5331,"vw":32.854792},{"c":32.86,"h":32.86,"l":32.85,"n":17,"o":32.86,"t":"2026-10-21T18:10:00Z","v":1822,"vw":32.858056},{"c":32.865,"h":32.87,"l":32.86,"n":14,"o":32.86,"t":"2026-10-21T18:15:00Z","v":2200,"vw":32.864546},{"c":32.87,"h":32.88,"l":32.87,"n":19,"o":32.87,"t":"2026-10-21T18:20:00Z","v":3622,"vw":32.872835},{"c":32.85,"h":32.87,"l":32.85,"n":48,"o":32.86,"t":"2026-10-21T18:25:00Z","v":5032,"vw":32.856739},{"c":32.84,"h":32.85,"l":32.84,"n":18,"o":32.85,"t":"2026-10-21T18:30:00Z","v":2361,"vw":32.846087},{"c":32.83,"h":32.84,"l":32.83,"n":8,"o":32.84,"t":"2026-10-21T18:35:00Z","v":1600,"vw":32.8375},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-21T18:40:00Z","v":100,"vw":32.83},{"c":32.735,"h":32.82,"l":32.73,"n":114,"o":32.82,"t":"2026-10-21T18:45:00Z","v":17839,"vw":32.76424},{"c":32.71,"h":32.78,"l":32.71,"n":115,"o":32.735,"t":"2026-10-21T18:50:00Z","v":37808,"vw":32.737738},{"c":32.64,"h":32.71,"l":32.6,"n":72,"o":32.71,"t":"2026-10-21T18:55:00Z","v":8756,"vw":32.637012},{"c":32.62,"h":32.65,"l":32.56,"n":87,"o":32.64,"t":"2026-10-21T19:00:00Z","v":10339,"vw":32.602659},{"c":32.63,"h":32.66,"l":32.61,"n":24,"o":32.61,"t":"2026-10-21T19:05:00Z","v":3875,"vw":32.639342},{"c":32.63,"h":32.63,"l":32.59,"n":60,"o":32.62,"t":"2026-10-21T19:10:00Z","v":8111,"vw":32.619771},{"c":32.705,"h":32.705,"l":32.63,"n":65,"o":32.63,"t":"2026-10-21T19:15:00Z","v":11565,"vw":32.680188},{"c":32.72,"h":32.735,"l":32.68,"n":49,"o":32.735,"t":"2026-10-21T19:20:00Z","v":8397,"vw":32.712052},{"c":32.77,"h":32.77,"l":32.72,"n":60,"o":32.72,"t":"2026-10-21T19:25:00Z","v":9851,"vw":32.740887},{"c":32.785,"h":32.79,"l":32.765,"n":19,"o":32.775,"t":"2026-10-21T19:30:00Z","v":3044,"vw":32.775173},{"c":32.77,"h":32.79,"l":32.735,"n":28,"o":32.79,"t":"2026-10-21T19:35:00Z","v":3890,"vw":32.754844},{"c":32.755,"h":32.765,"l":32.755,"n":35,"o":32.76,"t":"2026-10-21T19:40:00Z","v":2806,"vw":32.759705},{"c":32.77,"h":32.785,"l":32.77,"n":46,"o":32.775,"t":"2026-10-21T19:45:00Z","v":5315,"vw":32.776},{"c":32.835,"h":32.835,"l":32.78,"n":263,"o":32.79,"t":"2026-10-21T19:50:00Z","v":87163,"vw":32.805274},{"c":32.85,"h":32.875,"l":32.82,"n":85,"o":32.82,"t":"2026-10-21T19:55:00Z","v":12037,"vw":32.837737},{"c":32.87,"h":32.89,"l":32.87,"n":4,"o":32.89,"t":"2026-10-21T20:00:00Z","v":491,"vw":32.88272},{"c":32.83,"h":32.84,"l":32.83,"n":12,"o":32.84,"t":"2026-10-21T20:15:00Z","v":1027,"vw":32.835714},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-21T23:00:00Z","v":400,"vw":32.92},{"c":32.92,"h":32.92,"l":32.91,"n":2,"o":32.91,"t":"2026-10-21T23:25:00Z","v":200,"vw":32.915},{"c":33.08,"h":33.09,"l":33.08,"n":3,"o":33.09,"t":"2026-10-22T09:25:00Z","v":435,"vw":33.082857},{"c":33.3215,"h":33.3215,"l":33.3215,"n":1,"o":33.3215,"t":"2026-10-22T12:40:00Z","v":100,"vw":33.3215},{"c":33.34,"h":33.3639,"l":33.3324,"n":11,"o":33.35,"t":"2026-10-22T12:55:00Z","v":5300,"vw":33.345322},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-22T13:00:00Z","v":250,"vw":33.37},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-22T13:05:00Z","v":350,"vw":33.37},{"c":33.37,"h":33.37,"l":33.33,"n":2,"o":33.33,"t":"2026-10-22T13:25:00Z","v":200,"vw":33.35},{"c":33.355,"h":33.3899,"l":33.33,"n":17,"o":33.33,"t":"2026-10-22T13:30:00Z","v":10822,"vw":33.342241},{"c":33.335,"h":33.335,"l":33.27,"n":27,"o":33.31,"t":"2026-10-22T13:35:00Z","v":5548,"vw":33.299503},{"c":33.38,"h":33.41,"l":33.36,"n":25,"o":33.38,"t":"2026-10-22T13:40:00Z","v":6858,"vw":33.377766},{"c":33.46,"h":33.51,"l":33.38,"n":65,"o":33.38,"t":"2026-10-22T13:45:00Z","v":10370,"vw":33.464793},{"c":33.5,"h":33.5,"l":33.44,"n":29,"o":33.44,"t":"2026-10-22T13:50:00Z","v":4134,"vw":33.460981},{"c":33.44,"h":33.51,"l":33.44,"n":8,"o":33.51,"t":"2026-10-22T13:55:00Z","v":1175,"vw":33.481786},{"c":33.43,"h":33.43,"l":33.42,"n":7,"o":33.42,"t":"2026-10-22T14:00:00Z","v":814,"vw":33.425},{"c":33.45,"h":33.475,"l":33.45,"n":16,"o":33.45,"t":"2026-10-22T14:05:00Z","v":1796,"vw":33.459412},{"c":33.4309,"h":33.46,"l":33.4309,"n":27,"o":33.46,"t":"2026-10-22T14:10:00Z","v":2661,"vw":33.456703},{"c":33.46,"h":33.47,"l":33.46,"n":4,"o":33.47,"t":"2026-10-22T14:15:00Z","v":401,"vw":33.465},{"c":33.47,"h":33.47,"l":33.45,"n":8,"o":33.45,"t":"2026-10-22T14:20:00Z","v":1150,"vw":33.466183},{"c":33.51,"h":33.51,"l":33.49,"n":14,"o":33.5,"t":"2026-10-22T14:25:00Z","v":1911,"vw":33.502229},{"c":33.52,"h":33.525,"l":33.505,"n":12,"o":33.525,"t":"2026-10-22T14:30:00Z","v":2172,"vw":33.515305},{"c":33.55,"h":33.55,"l":33.51,"n":25,"o":33.525,"t":"2026-10-22T14:35:00Z","v":7867,"vw":33.518462},{"c":33.51,"h":33.55,"l":33.51,"n":10,"o":33.55,"t":"2026-10-22T14:40:00Z","v":1288,"vw":33.5275},{"c":33.55,"h":33.555,"l":33.52,"n":5,"o":33.52,"t":"2026-10-22T14:45:00Z","v":2151,"vw":33.532093},{"c":33.55,"h":33.55,"l":33.51,"n":11,"o":33.51,"t":"2026-10-22T14:50:00Z","v":2254,"vw":33.518327},{"c":33.505,"h":33.56,"l":33.5,"n":11,"o":33.54,"t":"2026-10-22T14:55:00Z","v":1009,"vw":33.533366},{"c":33.57,"h":33.57,"l":33.53,"n":19,"o":33.53,"t":"2026-10-22T15:00:00Z","v":3210,"vw":33.540781},{"c":33.52,"h":33.57,"l":33.52,"n":19,"o":33.57,"t":"2026-10-22T15:05:00Z","v":1762,"vw":33.550333},{"c":33.55,"h":33.56,"l":33.54,"n":73,"o":33.55,"t":"2026-10-22T15:10:00Z","v":11502,"vw":33.552183},{"c":33.51,"h":33.55,"l":33.51,"n":27,"o":33.54,"t":"2026-10-22T15:15:00Z","v":3607,"vw":33.530481},{"c":33.49,"h":33.52,"l":33.49,"n":15,"o":33.52,"t":"2026-10-22T15:20:00Z","v":2426,"vw":33.50701},{"c":33.54,"h":33.56,"l":33.52,"n":14,"o":33.52,"t":"2026-10-22T15:25:00Z","v":2062,"vw":33.53942},{"c":33.57,"h":33.57,"l":33.54,"n":7,"o":33.54,"t":"2026-10-22T15:30:00Z","v":504,"vw":33.555},{"c":33.6,"h":33.61,"l":33.56,"n":42,"o":33.56,"t":"2026-10-22T15:35:00Z","v":5835,"vw":33.600353},{"c":33.63,"h":33.63,"l":33.54,"n":89,"o":33.6,"t":"2026-10-22T15:40:00Z","v":26520,"vw":33.601223},{"c":33.62,"h":33.62,"l":33.58,"n":62,"o":33.61,"t":"2026-10-22T15:45:00Z","v":15465,"vw":33.590488},{"c":33.635,"h":33.635,"l":33.61,"n":26,"o":33.625,"t":"2026-10-22T15:50:00Z","v":6048,"vw":33.627167},{"c":33.64,"h":33.64,"l":33.64,"n":5,"o":33.64,"t":"2026-10-22T15:55:00Z","v":450,"vw":33.64},{"c":33.56,"h":33.6,"l":33.55,"n":31,"o":33.6,"t":"2026-10-22T16:00:00Z","v":31885,"vw":33.555544},{"c":33.59,"h":33.595,"l":33.57,"n":24,"o":33.595,"t":"2026-10-22T16:05:00Z","v":5230,"vw":33.586748},{"c":33.62,"h":33.62,"l":33.57,"n":25,"o":33.58,"t":"2026-10-22T16:10:00Z","v":3543,"vw":33.605599},{"c":33.62,"h":33.635,"l":33.62,"n":19,"o":33.63,"t":"2026-10-22T16:15:00Z","v":2000,"vw":33.630323},{"c":33.6201,"h":33.63,"l":33.6,"n":116,"o":33.625,"t":"2026-10-22T16:20:00Z","v":15733,"vw":33.609717},{"c":33.6099,"h":33.635,"l":33.6099,"n":28,"o":33.63,"t":"2026-10-22T16:25:00Z","v":1809,"vw":33.629058},{"c":33.64,"h":33.64,"l":33.61,"n":31,"o":33.61,"t":"2026-10-22T16:30:00Z","v":3590,"vw":33.630859},{"c":33.645,"h":33.66,"l":33.645,"n":4,"o":33.66,"t":"2026-10-22T16:35:00Z","v":950,"vw":33.651316},{"c":33.7,"h":33.7,"l":33.645,"n":71,"o":33.645,"t":"2026-10-22T16:40:00Z","v":12982,"vw":33.665612},{"c":33.685,"h":33.71,"l":33.67,"n":67,"o":33.71,"t":"2026-10-22T16:45:00Z","v":15598,"vw":33.701661},{"c":33.68,"h":33.7,"l":33.6699,"n":60,"o":33.68,"t":"2026-10-22T16:50:00Z","v":9974,"vw":33.685808},{"c":33.65,"h":33.68,"l":33.63,"n":56,"o":33.68,"t":"2026-10-22T16:55:00Z","v":6327,"vw":33.665946},{"c":33.735,"h":33.735,"l":33.66,"n":23,"o":33.66,"t":"2026-10-22T17:00:00Z","v":2661,"vw":33.694765},{"c":33.71,"h":33.73,"l":33.69,"n":25,"o":33.73,"t":"2026-10-22T17:05:00Z","v":5172,"vw":33.705},{"c":33.73,"h":33.73,"l":33.715,"n":18,"o":33.715,"t":"2026-10-22T17:10:00Z","v":5340,"vw":33.72733},{"c":33.73,"h":33.755,"l":33.73,"n":52,"o":33.74,"t":"2026-10-22T17:15:00Z","v":9587,"vw":33.739381},{"c":33.72,"h":33.735,"l":33.7,"n":44,"o":33.73,"t":"2026-10-22T17:20:00Z","v":5058,"vw":33.72375},{"c":33.73,"h":33.74,"l":33.72,"n":53,"o":33.72,"t":"2026-10-22T17:25:00Z","v":7453,"vw":33.732923},{"c":33.71,"h":33.74,"l":33.71,"n":34,"o":33.74,"t":"2026-10-22T17:30:00Z","v":4750,"vw":33.716374},{"c":33.702,"h":33.72,"l":33.69,"n":37,"o":33.72,"t":"2026-10-22T17:35:00Z","v":4136,"vw":33.701647},{"c":33.72,"h":33.73,"l":33.71,"n":32,"o":33.71,"t":"2026-10-22T17:40:00Z","v":3896,"vw":33.718857},{"c":33.77,"h":33.77,"l":33.73,"n":32,"o":33.74,"t":"2026-10-22T17:45:00Z","v":5028,"vw":33.758121},{"c":33.76,"h":33.78,"l":33.76,"n":30,"o":33.77,"t":"2026-10-22T17:50:00Z","v":3201,"vw":33.765345},{"c":33.84,"h":33.845,"l":33.76,"n":140,"o":33.77,"t":"2026-10-22T17:55:00Z","v":27057,"vw":33.815819},{"c":33.84,"h":33.845,"l":33.82,"n":52,"o":33.83,"t":"2026-10-22T18:00:00Z","v":9676,"vw":33.832328},{"c":33.79,"h":33.84,"l":33.77,"n":46,"o":33.84,"t":"2026-10-22T18:05:00Z","v":6595,"vw":33.790129},{"c":33.8099,"h":33.81,"l":33.79,"n":11,"o":33.79,"t":"2026-10-22T18:10:00Z","v":1140,"vw":33.804415},{"c":33.81,"h":33.81,"l":33.81,"n":6,"o":33.81,"t":"2026-10-22T18:15:00Z","v":550,"vw":33.81},{"c":33.84,"h":33.85,"l":33.825,"n":10,"o":33.825,"t":"2026-10-22T18:20:00Z","v":1050,"vw":33.8345},{"c":33.88,"h":33.88,"l":33.86,"n":15,"o":33.86,"t":"2026-10-22T18:25:00Z","v":1250,"vw":33.8775},{"c":33.88,"h":33.92,"l":33.8775,"n":52,"o":33.88,"t":"2026-10-22T18:30:00Z","v":10969,"vw":33.899782},{"c":33.865,"h":33.87,"l":33.855,"n":54,"o":33.86,"t":"2026-10-22T18:35:00Z","v":12617,"vw":33.860976},{"c":33.845,"h":33.86,"l":33.8418,"n":22,"o":33.86,"t":"2026-10-22T18:40:00Z","v":3367,"vw":33.850174},{"c":33.86,"h":33.87,"l":33.85,"n":21,"o":33.85,"t":"2026-10-22T18:45:00Z","v":2151,"vw":33.863846},{"c":33.88,"h":33.88,"l":33.845,"n":18,"o":33.85,"t":"2026-10-22T18:50:00Z","v":1068,"vw":33.860185},{"c":33.87,"h":33.89,"l":33.86,"n":15,"o":33.88,"t":"2026-10-22T18:55:00Z","v":1115,"vw":33.878889},{"c":33.87,"h":33.87,"l":33.85,"n":21,"o":33.85,"t":"2026-10-22T19:00:00Z","v":7894,"vw":33.86691},{"c":33.8718,"h":33.9,"l":33.86,"n":127,"o":33.86,"t":"2026-10-22T19:05:00Z","v":17969,"vw":33.887375},{"c":33.89,"h":33.89,"l":33.87,"n":25,"o":33.87,"t":"2026-10-22T19:10:00Z","v":2432,"vw":33.876957},{"c":33.88,"h":33.89,"l":33.88,"n":30,"o":33.89,"t":"2026-10-22T19:15:00Z","v":2945,"vw":33.884464},{"c":33.9,"h":33.915,"l":33.885,"n":65,"o":33.89,"t":"2026-10-22T19:20:00Z","v":13830,"vw":33.89699},{"c":33.85,"h":33.91,"l":33.85,"n":19,"o":33.91,"t":"2026-10-22T19:25:00Z","v":2235,"vw":33.884524},{"c":33.885,"h":33.885,"l":33.845,"n":16,"o":33.845,"t":"2026-10-22T19:30:00Z","v":2101,"vw":33.868292},{"c":33.85,"h":33.87,"l":33.835,"n":41,"o":33.87,"t":"2026-10-22T19:35:00Z","v":5057,"vw":33.84869},{"c":33.835,"h":33.85,"l":33.82,"n":46,"o":33.84,"t":"2026-10-22T19:40:00Z","v":2720,"vw":33.835783},{"c":33.82,"h":33.845,"l":33.82,"n":183,"o":33.835,"t":"2026-10-22T19:45:00Z","v":22083,"vw":33.830445},{"c":33.805,"h":33.81,"l":33.78,"n":94,"o":33.81,"t":"2026-10-22T19:50:00Z","v":11136,"vw":33.794878},{"c":33.8,"h":33.81,"l":33.76,"n":194,"o":33.795,"t":"2026-10-22T19:55:00Z","v":32873,"vw":33.78072},{"c":33.78,"h":33.83,"l":33.78,"n":7,"o":33.83,"t":"2026-10-22T20:00:00Z","v":12610,"vw":33.828017},{"c":33.78,"h":33.78,"l":33.77,"n":23,"o":33.77,"t":"2026-10-22T20:20:00Z","v":1540,"vw":33.776049},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-22T20:55:00Z","v":500,"vw":33.89},{"c":33.89,"h":33.9,"l":33.89,"n":5,"o":33.9,"t":"2026-10-22T21:30:00Z","v":581,"vw":33.898198},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-22T21:35:00Z","v":329,"vw":33.9},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-22T22:00:00Z","v":288,"vw":33.89},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-22T22:15:00Z","v":329,"vw":33.89},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-22T23:05:00Z","v":100,"vw":33.8}],"history":[{"c":10.75,"h":10.89,"l":10.7409,"n":1023,"o":10.89,"t":"2024-10-21T04:00:00Z","v":548340,"vw":10.805299},{"c":10.77,"h":10.84,"l":10.72,"n":1322,"o":10.82,"t":"2024-10-22T04:00:00Z","v":510966,"vw":10.778418},{"c":10.74,"h":10.79,"l":10.66,"n":2999,"o":10.68,"t":"2024-10-23T04:00:00Z","v":794874,"vw":10.72035},{"c":10.87,"h":10.91,"l":10.725,"n":1529,"o":10.78,"t":"2024-10-24T04:00:00Z","v":708315,"vw":10.823551},{"c":10.77,"h":10.92,"l":10.7301,"n":1258,"o":10.92,"t":"2024-10-25T04:00:00Z","v":820551,"vw":10.81705},{"c":10.745,"h":10.79,"l":10.635,"n":947,"o":10.79,"t":"2024-10-28T04:00:00Z","v":384787,"vw":10.712632},{"c":10.77,"h":10.77,"l":10.57,"n":1178,"o":10.605,"t":"2024-10-29T04:00:00Z","v":544003,"vw":10.659763},{"c":10.92,"h":11.01,"l":10.82,"n":2357,"o":10.94,"t":"2024-10-30T04:00:00Z","v":482457,"vw":10.91076},{"c":10.91,"h":10.98,"l":10.8,"n":1385,"o":10.85,"t":"2024-10-31T04:00:00Z","v":420557,"vw":10.900559},{"c":10.61,"h":10.895,"l":10.595,"n":1219,"o":10.84,"t":"2024-11-01T04:00:00Z","v":575234,"vw":10.734608},{"c":10.87,"h":10.905,"l":10.7313,"n":1212,"o":10.85,"t":"2024-11-04T05:00:00Z","v":1586995,"vw":10.821561},{"c":10.97,"h":10.9991,"l":10.76,"n":1934,"o":10.83,"t":"2024-11-05T05:00:00Z","v":530944,"vw":10.838707},{"c":10.465,"h":10.54,"l":10.3378,"n":2669,"o":10.35,"t":"2024-11-06T05:00:00Z","v":1540619,"vw":10.414792},{"c":10.63,"h":10.68,"l":10.525,"n":1999,"o":10.54,"t":"2024-11-07T05:00:00Z","v":1394308,"vw":10.586224},{"c":10.89,"h":10.9,"l":10.75,"n":2780,"o":10.77,"t":"2024-11-08T05:00:00Z","v":791607,"vw":10.830856},{"c":10.81,"h":10.855,"l":10.73,"n":747,"o":10.85,"t":"2024-11-11T05:00:00Z","v":280691,"vw":10.78959},{"c":10.56,"h":10.78,"l":10.53,"n":2574,"o":10.69,"t":"2024-11-12T05:00:00Z","v":397576,"vw":10.595292},{"c":10.355,"h":10.71,"l":10.335,"n":1696,"o":10.71,"t":"2024-11-13T05:00:00Z","v":747847,"vw":10.445775},{"c":10.46,"h":10.575,"l":10.44,"n":1446,"o":10.51,"t":"2024-11-14T05:00:00Z","v":705096,"vw":10.498146},{"c":10.41,"h":10.49,"l":10.32,"n":1107,"o":10.4,"t":"2024-11-15T05:00:00Z","v":417479,"vw":10.395566},{"c":10.39,"h":10.48,"l":10.25,"n":1654,"o":10.29,"t":"2024-11-18T05:00:00Z","v":964785,"vw":10.39205},{"c":10.49,"h":10.56,"l":10.485,"n":938,"o":10.5,"t":"2024-11-19T05:00:00Z","v":694779,"vw":10.52284},{"c":10.44,"h":10.52,"l":10.38,"n":858,"o":10.38,"t":"2024-11-20T05:00:00Z","v":298255,"vw":10.447815},{"c":10.415,"h":10.51,"l":10.365,"n":554,"o":10.45,"t":"2024-11-21T05:00:00Z","v":250395,"vw":10.420449},{"c":10.45,"h":10.51,"l":10.4,"n":839,"o":10.47,"t":"2024-11-22T05:00:00Z","v":512568,"vw":10.460682},{"c":10.89,"h":10.91,"l":10.76,"n":1170,"o":10.78,"t":"2024-11-25T05:00:00Z","v":566362,"vw":10.848294},{"c":10.86,"h":10.86,"l":10.721,"n":1052,"o":10.77,"t":"2024-11-26T05:00:00Z","v":455584,"vw":10.800537},{"c":10.95,"h":11.015,"l":10.905,"n":733,"o":10.95,"t":"2024-11-27T05:00:00Z","v":491713,"vw":10.953947},{"c":11.115,"h":11.13,"l":11.03,"n":563,"o":11.07,"t":"2024-11-29T05:00:00Z","v":210867,"vw":11.081496},{"c":11.15,"h":11.2,"l":11,"n":1146,"o":11.03,"t":"2024-12-02T05:00:00Z","v":759451,"vw":11.088216},{"c":10.99,"h":11.18,"l":10.984,"n":677,"o":11.15,"t":"2024-12-03T05:00:00Z","v":389777,"vw":11.118145},{"c":11.18,"h":11.2,"l":10.9,"n":1055,"o":10.93,"t":"2024-12-04T05:00:00Z","v":313915,"vw":11.090413},{"c":11.23,"h":11.26,"l":11.12,"n":611,"o":11.12,"t":"2024-12-05T05:00:00Z","v":223309,"vw":11.21091},{"c":11.22,"h":11.32,"l":11.17,"n":925,"o":11.3085,"t":"2024-12-06T05:00:00Z","v":250490,"vw":11.216134},{"c":11.05,"h":11.16,"l":11.04,"n":1010,"o":11.16,"t":"2024-12-09T05:00:00Z","v":253609,"vw":11.081054},{"c":10.95,"h":11.005,"l":10.94,"n":659,"o":10.94,"t":"2024-12-10T05:00:00Z","v":215186,"vw":10.970491},{"c":10.77,"h":10.975,"l":10.76,"n":1398,"o":10.93,"t":"2024-12-11T05:00:00Z","v":593903,"vw":10.802825},{"c":10.5585,"h":10.67,"l":10.54,"n":981,"o":10.67,"t":"2024-12-12T05:00:00Z","v":479015,"vw":10.593135},{"c":10.83,"h":10.83,"l":10.3799,"n":1382,"o":10.52,"t":"2024-12-13T05:00:00Z","v":756252,"vw":10.465489},{"c":10.43,"h":10.48,"l":10.37,"n":1912,"o":10.46,"t":"2024-12-16T05:00:00Z","v":689924,"vw":10.423645},{"c":10.52,"h":10.5574,"l":10.46,"n":1606,"o":10.46,"t":"2024-12-17T05:00:00Z","v":1221005,"vw":10.521638},{"c":10.31,"h":10.49,"l":10.2889,"n":1876,"o":10.4,"t":"2024-12-18T05:00:00Z","v":1080578,"vw":10.406817},{"c":10.06,"h":10.1372,"l":9.9602,"n":3606,"o":10.085,"t":"2024-12-19T05:00:00Z","v":1731296,"vw":10.050125},{"c":10.09,"h":10.21,"l":10.09,"n":2527,"o":10.13,"t":"2024-12-20T05:00:00Z","v":1384832,"vw":10.129605},{"c":9.94,"h":10.07,"l":9.93,"n":2326,"o":10.05,"t":"2024-12-23T05:00:00Z","v":731346,"vw":9.984972},{"c":10.01,"h":10.02,"l":9.8399,"n":1612,"o":9.85,"t":"2024-12-24T05:00:00Z","v":545806,"vw":9.897577},{"c":10,"h":10.0266,"l":9.88,"n":1925,"o":9.88,"t":"2024-12-26T05:00:00Z","v":910774,"vw":9.9644},{"c":9.86,"h":9.9881,"l":9.86,"n":1484,"o":9.94,"t":"2024-12-27T05:00:00Z","v":762426,"vw":9.907297},{"c":9.98,"h":10.015,"l":9.85,"n":1580,"o":9.99,"t":"2024-12-30T05:00:00Z","v":1103497,"vw":9.978634},{"c":9.88,"h":10.055,"l":9.88,"n":2653,"o":10.02,"t":"2024-12-31T05:00:00Z","v":1363064,"vw":9.936746},{"c":9.9,"h":10,"l":9.84,"n":1956,"o":9.95,"t":"2025-01-02T05:00:00Z","v":820649,"vw":9.899945},{"c":9.83,"h":9.95,"l":9.815,"n":1340,"o":9.91,"t":"2025-01-03T05:00:00Z","v":296022,"vw":9.864349},{"c":9.75,"h":9.81,"l":9.7101,"n":1533,"o":9.77,"t":"2025-01-06T05:00:00Z","v":930239,"vw":9.748672},{"c":9.55,"h":9.7098,"l":9.525,"n":1922,"o":9.68,"t":"2025-01-07T05:00:00Z","v":573452,"vw":9.585214},{"c":9.55,"h":9.59,"l":9.42,"n":2518,"o":9.45,"t":"2025-01-08T05:00:00Z","v":858935,"vw":9.511076},{"c":9.4901,"h":9.55,"l":9.4,"n":3156,"o":9.4,"t":"2025-01-10T05:00:00Z","v":916509,"vw":9.473905},{"c":9.48,"h":9.53,"l":9.415,"n":1608,"o":9.5,"t":"2025-01-13T05:00:00Z","v":634299,"vw":9.476939},{"c":9.46,"h":9.47,"l":9.383,"n":1020,"o":9.44,"t":"2025-01-14T05:00:00Z","v":319139,"vw":9.42155},{"c":9.685,"h":9.735,"l":9.63,"n":935,"o":9.67,"t":"2025-01-15T05:00:00Z","v":257034,"vw":9.680763},{"c":9.75,"h":9.8,"l":9.615,"n":1792,"o":9.67,"t":"2025-01-16T05:00:00Z","v":426461,"vw":9.717401},{"c":9.75,"h":9.8349,"l":9.735,"n":1340,"o":9.8349,"t":"2025-01-17T05:00:00Z","v":419308,"vw":9.764278},{"c":9.9,"h":9.955,"l":9.855,"n":1180,"o":9.89,"t":"2025-01-21T05:00:00Z","v":417706,"vw":9.890325},{"c":9.82,"h":9.92,"l":9.79,"n":1119,"o":9.91,"t":"2025-01-22T05:00:00Z","v":399522,"vw":9.834819},{"c":9.69,"h":9.72,"l":9.62,"n":1298,"o":9.67,"t":"2025-01-23T05:00:00Z","v":449071,"vw":9.670239},{"c":9.74,"h":9.76,"l":9.63,"n":1313,"o":9.66,"t":"2025-01-24T05:00:00Z","v":526482,"vw":9.711069},{"c":9.93,"h":9.94,"l":9.84,"n":1208,"o":9.91,"t":"2025-01-27T05:00:00Z","v":533416,"vw":9.89311},{"c":9.9,"h":9.91,"l":9.81,"n":1426,"o":9.85,"t":"2025-01-28T05:00:00Z","v":589877,"vw":9.85101},{"c":9.87,"h":9.98,"l":9.81,"n":1319,"o":9.93,"t":"2025-01-29T05:00:00Z","v":443519,"vw":9.890208},{"c":9.92,"h":9.9804,"l":9.885,"n":1174,"o":9.94,"t":"2025-01-30T05:00:00Z","v":542993,"vw":9.924032},{"c":9.83,"h":9.97,"l":9.73,"n":1977,"o":9.93,"t":"2025-01-31T05:00:00Z","v":658652,"vw":9.873007},{"c":9.91,"h":10.085,"l":9.84,"n":2202,"o":10.01,"t":"2025-02-03T05:00:00Z","v":1262509,"vw":9.942879},{"c":9.95,"h":9.95,"l":9.775,"n":1614,"o":9.8,"t":"2025-02-04T05:00:00Z","v":547904,"vw":9.881856},{"c":10.23,"h":10.275,"l":10.14,"n":1296,"o":10.14,"t":"2025-02-05T05:00:00Z","v":510757,"vw":10.207975},{"c":10.23,"h":10.28,"l":10.17,"n":1155,"o":10.24,"t":"2025-02-06T05:00:00Z","v":373286,"vw":10.234259},{"c":10.11,"h":10.15,"l":10.055,"n":1062,"o":10.1,"t":"2025-02-07T05:00:00Z","v":418022,"vw":10.099411},{"c":10.03,"h":10.14,"l":10.0133,"n":689,"o":10.09,"t":"2025-02-10T05:00:00Z","v":215961,"vw":10.088206},{"c":9.945,"h":9.985,"l":9.93,"n":1083,"o":9.95,"t":"2025-02-11T05:00:00Z","v":421300,"vw":9.953765},{"c":9.75,"h":9.815,"l":9.665,"n":1577,"o":9.75,"t":"2025-02-12T05:00:00Z","v":513332,"vw":9.743401},{"c":9.99,"h":10.0381,"l":9.8854,"n":1194,"o":9.9,"t":"2025-02-13T05:00:00Z","v":533311,"vw":9.973098},{"c":10.06,"h":10.165,"l":10.055,"n":1322,"o":10.09,"t":"2025-02-14T05:00:00Z","v":413039,"vw":10.117213},{"c":9.86,"h":9.9999,"l":9.8505,"n":1437,"o":9.93,"t":"2025-02-18T05:00:00Z","v":376229,"vw":9.926016},{"c":9.875,"h":9.92,"l":9.82,"n":1626,"o":9.82,"t":"2025-02-19T05:00:00Z","v":583229,"vw":9.864712},{"c":9.92,"h":9.97,"l":9.9,"n":758,"o":9.9,"t":"2025-02-20T05:00:00Z","v":173468,"vw":9.943321},{"c":10.115,"h":10.185,"l":10,"n":913,"o":10.01,"t":"2025-02-21T05:00:00Z","v":376449,"vw":10.105005},{"c":10.16,"h":10.2,"l":10.06,"n":844,"o":10.08,"t":"2025-02-24T05:00:00Z","v":559405,"vw":10.150093},{"c":10.465,"h":10.48,"l":10.345,"n":1324,"o":10.36,"t":"2025-02-25T05:00:00Z","v":934723,"vw":10.41457},{"c":10.57,"h":10.5899,"l":10.44,"n":1414,"o":10.48,"t":"2025-02-26T05:00:00Z","v":2260227,"vw":10.475467},{"c":10.42,"h":10.53,"l":10.395,"n":1132,"o":10.47,"t":"2025-02-27T05:00:00Z","v":537423,"vw":10.453042},{"c":10.63,"h":10.64,"l":10.46,"n":1109,"o":10.53,"t":"2025-02-28T05:00:00Z","v":605154,"vw":10.53158},{"c":10.68,"h":10.695,"l":10.455,"n":1585,"o":10.47,"t":"2025-03-03T05:00:00Z","v":716453,"vw":10.593665},{"c":10.44,"h":10.675,"l":10.415,"n":2433,"o":10.64,"t":"2025-03-04T05:00:00Z","v":776141,"vw":10.561155},{"c":10.33,"h":10.5093,"l":10.3,"n":1753,"o":10.45,"t":"2025-03-05T05:00:00Z","v":756147,"vw":10.374649},{"c":10.265,"h":10.3478,"l":10.15,"n":1284,"o":10.29,"t":"2025-03-06T05:00:00Z","v":893597,"vw":10.230138},{"c":10.21,"h":10.39,"l":10.18,"n":2362,"o":10.39,"t":"2025-03-07T05:00:00Z","v":1147829,"vw":10.299098},{"c":10.35,"h":10.465,"l":10.35,"n":3940,"o":10.36,"t":"2025-03-10T04:00:00Z","v":1678181,"vw":10.403837},{"c":10.24,"h":10.43,"l":10.19,"n":3959,"o":10.33,"t":"2025-03-11T04:00:00Z","v":1569261,"vw":10.300834},{"c":10.14,"h":10.2304,"l":10.115,"n":3917,"o":10.17,"t":"2025-03-12T04:00:00Z","v":1425044,"vw":10.172221},{"c":10.2699,"h":10.2799,"l":10.04,"n":3669,"o":10.07,"t":"2025-03-13T04:00:00Z","v":1659007,"vw":10.185021},{"c":10.185,"h":10.225,"l":10.12,"n":777,"o":10.16,"t":"2025-03-14T04:00:00Z","v":648368,"vw":10.162733},{"c":10.27,"h":10.38,"l":10.24,"n":1596,"o":10.32,"t":"2025-03-17T04:00:00Z","v":785761,"vw":10.296859},{"c":10.3,"h":10.34,"l":10.1894,"n":885,"o":10.19,"t":"2025-03-18T04:00:00Z","v":697180,"vw":10.278011},{"c":10.37,"h":10.37,"l":10.25,"n":1105,"o":10.31,"t":"2025-03-19T04:00:00Z","v":505163,"vw":10.314484},{"c":10.37,"h":10.55,"l":10.35,"n":639,"o":10.54,"t":"2025-03-20T04:00:00Z","v":446057,"vw":10.417553},{"c":10.23,"h":10.37,"l":10.2219,"n":729,"o":10.37,"t":"2025-03-21T04:00:00Z","v":537108,"vw":10.277558},{"c":10.075,"h":10.16,"l":10.0617,"n":1170,"o":10.15,"t":"2025-03-24T04:00:00Z","v":826681,"vw":10.103002},{"c":10.07,"h":10.11,"l":10.02,"n":795,"o":10.02,"t":"2025-03-25T04:00:00Z","v":343999,"vw":10.07259},{"c":9.96,"h":10.02,"l":9.935,"n":1234,"o":10.01,"t":"2025-03-26T04:00:00Z","v":489553,"vw":9.978543},{"c":9.89,"h":9.905,"l":9.835,"n":1089,"o":9.89,"t":"2025-03-27T04:00:00Z","v":508720,"vw":9.868604},{"c":10.095,"h":10.13,"l":10.04,"n":3199,"o":10.05,"t":"2025-03-28T04:00:00Z","v":635347,"vw":10.095261},{"c":10.27,"h":10.315,"l":10.14,"n":3421,"o":10.3,"t":"2025-03-31T04:00:00Z","v":619507,"vw":10.231675},{"c":10.38,"h":10.4599,"l":10.335,"n":1745,"o":10.34,"t":"2025-04-01T04:00:00Z","v":789254,"vw":10.412932},{"c":10.38,"h":10.555,"l":10.24,"n":1796,"o":10.555,"t":"2025-04-02T04:00:00Z","v":560042,"vw":10.359814},{"c":10.41,"h":10.55,"l":10.4,"n":4812,"o":10.54,"t":"2025-04-03T04:00:00Z","v":878005,"vw":10.4511},{"c":10.66,"h":10.81,"l":10.605,"n":5693,"o":10.72,"t":"2025-04-04T04:00:00Z","v":1456992,"vw":10.708905},{"c":10.1,"h":10.44,"l":10.02,"n":7462,"o":10.4,"t":"2025-04-07T04:00:00Z","v":3091070,"vw":10.256116},{"c":9.8,"h":10.1,"l":9.75,"n":2889,"o":9.98,"t":"2025-04-08T04:00:00Z","v":950425,"vw":9.922996},{"c":9.92,"h":9.92,"l":9.32,"n":8262,"o":9.61,"t":"2025-04-09T04:00:00Z","v":2068718,"vw":9.587788},{"c":9.44,"h":9.735,"l":9.415,"n":8366,"o":9.66,"t":"2025-04-10T04:00:00Z","v":2048638,"vw":9.561011},{"c":9.57,"h":9.65,"l":9.205,"n":5853,"o":9.33,"t":"2025-04-11T04:00:00Z","v":3050667,"vw":9.398426},{"c":9.63,"h":9.685,"l":9.515,"n":2623,"o":9.65,"t":"2025-04-14T04:00:00Z","v":1959797,"vw":9.610906},{"c":9.68,"h":9.7599,"l":9.545,"n":2963,"o":9.56,"t":"2025-04-15T04:00:00Z","v":2772584,"vw":9.663914},{"c":9.74,"h":9.7981,"l":9.62,"n":1980,"o":9.67,"t":"2025-04-16T04:00:00Z","v":1688520,"vw":9.701035},{"c":9.59,"h":9.73,"l":9.54,"n":2225,"o":9.69,"t":"2025-04-17T04:00:00Z","v":764292,"vw":9.6327},{"c":9.31,"h":9.4856,"l":9.31,"n":1960,"o":9.4,"t":"2025-04-21T04:00:00Z","v":827500,"vw":9.371657},{"c":9.39,"h":9.505,"l":9.38,"n":3720,"o":9.46,"t":"2025-04-22T04:00:00Z","v":661011,"vw":9.430611},{"c":9.56,"h":9.89,"l":9.535,"n":2889,"o":9.85,"t":"2025-04-23T04:00:00Z","v":896830,"vw":9.718906},{"c":9.71,"h":9.735,"l":9.635,"n":5528,"o":9.67,"t":"2025-04-24T04:00:00Z","v":1034138,"vw":9.689639},{"c":9.8,"h":9.8688,"l":9.78,"n":3475,"o":9.86,"t":"2025-04-25T04:00:00Z","v":631795,"vw":9.811962},{"c":9.92,"h":9.935,"l":9.78,"n":2055,"o":9.78,"t":"2025-04-28T04:00:00Z","v":696959,"vw":9.868974},{"c":10.04,"h":10.06,"l":9.9,"n":2506,"o":9.9,"t":"2025-04-29T04:00:00Z","v":311718,"vw":9.989853},{"c":9.87,"h":10.01,"l":9.855,"n":1974,"o":9.95,"t":"2025-04-30T04:00:00Z","v":1384104,"vw":9.924766},{"c":9.765,"h":9.85,"l":9.671,"n":2021,"o":9.85,"t":"2025-05-01T04:00:00Z","v":1097357,"vw":9.739701},{"c":9.6,"h":9.655,"l":9.57,"n":2804,"o":9.59,"t":"2025-05-02T04:00:00Z","v":725697,"vw":9.602295},{"c":9.5,"h":9.54,"l":9.43,"n":1420,"o":9.53,"t":"2025-05-05T04:00:00Z","v":547513,"vw":9.488585},{"c":9.54,"h":9.55,"l":9.38,"n":1072,"o":9.405,"t":"2025-05-06T04:00:00Z","v":578869,"vw":9.438299},{"c":9.61,"h":9.68,"l":9.595,"n":1949,"o":9.65,"t":"2025-05-07T04:00:00Z","v":568113,"vw":9.637432},{"c":9.47,"h":9.655,"l":9.465,"n":1676,"o":9.64,"t":"2025-05-08T04:00:00Z","v":495097,"vw":9.540469},{"c":9.49,"h":9.52,"l":9.45,"n":2215,"o":9.46,"t":"2025-05-09T04:00:00Z","v":465676,"vw":9.484187},{"c":9.35,"h":9.455,"l":9.34,"n":1432,"o":9.38,"t":"2025-05-12T04:00:00Z","v":1158069,"vw":9.390416},{"c":9.27,"h":9.34,"l":9.21,"n":3583,"o":9.33,"t":"2025-05-13T04:00:00Z","v":1325580,"vw":9.259393},{"c":9.2,"h":9.2799,"l":9.1603,"n":1594,"o":9.25,"t":"2025-05-14T04:00:00Z","v":1000738,"vw":9.213536},{"c":9.305,"h":9.36,"l":9.205,"n":2133,"o":9.23,"t":"2025-05-15T04:00:00Z","v":580442,"vw":9.301812},{"c":9.36,"h":9.455,"l":9.325,"n":2346,"o":9.43,"t":"2025-05-16T04:00:00Z","v":798004,"vw":9.36928},{"c":9.3,"h":9.32,"l":9.07,"n":2464,"o":9.1,"t":"2025-05-19T04:00:00Z","v":911222,"vw":9.185935},{"c":9.18,"h":9.205,"l":9.1194,"n":1983,"o":9.2,"t":"2025-05-20T04:00:00Z","v":696359,"vw":9.169554},{"c":8.91,"h":9.11,"l":8.875,"n":3363,"o":9.05,"t":"2025-05-21T04:00:00Z","v":1466129,"vw":8.957076},{"c":8.97,"h":8.98,"l":8.7697,"n":3560,"o":8.81,"t":"2025-05-22T04:00:00Z","v":1425691,"vw":8.89768},{"c":8.98,"h":9.04,"l":8.945,"n":1945,"o":9.03,"t":"2025-05-23T04:00:00Z","v":581384,"vw":8.986942},{"c":9.24,"h":9.275,"l":9.12,"n":2485,"o":9.13,"t":"2025-05-27T04:00:00Z","v":960305,"vw":9.214879},{"c":9.16,"h":9.18,"l":9.0703,"n":1172,"o":9.155,"t":"2025-05-28T04:00:00Z","v":316083,"vw":9.138454},{"c":9.29,"h":9.31,"l":9.195,"n":1838,"o":9.2,"t":"2025-05-29T04:00:00Z","v":567038,"vw":9.259336},{"c":9.27,"h":9.325,"l":9.2248,"n":1097,"o":9.26,"t":"2025-05-30T04:00:00Z","v":797326,"vw":9.285723},{"c":9.08,"h":9.14,"l":9.025,"n":1295,"o":9.1192,"t":"2025-06-02T04:00:00Z","v":697159,"vw":9.06844},{"c":9.07,"h":9.19,"l":9.0501,"n":1033,"o":9.15,"t":"2025-06-03T04:00:00Z","v":345047,"vw":9.079402},{"c":9.31,"h":9.3592,"l":9.185,"n":1694,"o":9.23,"t":"2025-06-04T04:00:00Z","v":834728,"vw":9.285241},{"c":9.35,"h":9.41,"l":9.3,"n":737,"o":9.38,"t":"2025-06-05T04:00:00Z","v":255208,"vw":9.352154},{"c":9.17,"h":9.27,"l":9.16,"n":948,"o":9.23,"t":"2025-06-06T04:00:00Z","v":314166,"vw":9.202451},{"c":9.17,"h":9.21,"l":9.1,"n":994,"o":9.11,"t":"2025-06-09T04:00:00Z","v":306219,"vw":9.167561},{"c":9.25,"h":9.3,"l":9.185,"n":530,"o":9.28,"t":"2025-06-10T04:00:00Z","v":208873,"vw":9.24434},{"c":9.26,"h":9.3254,"l":9.205,"n":754,"o":9.24,"t":"2025-06-11T04:00:00Z","v":344968,"vw":9.272728},{"c":9.45,"h":9.46,"l":9.35,"n":1027,"o":9.38,"t":"2025-06-12T04:00:00Z","v":534068,"vw":9.406061},{"c":9.28,"h":9.4,"l":9.205,"n":1033,"o":9.3833,"t":"2025-06-13T04:00:00Z","v":449079,"vw":9.269497},{"c":9.13,"h":9.31,"l":9.13,"n":1013,"o":9.26,"t":"2025-06-16T04:00:00Z","v":495437,"vw":9.198777},{"c":9.34,"h":9.3586,"l":9.2,"n":1050,"o":9.23,"t":"2025-06-17T04:00:00Z","v":579123,"vw":9.28906},{"c":9.36,"h":9.43,"l":9.305,"n":1172,"o":9.39,"t":"2025-06-18T04:00:00Z","v":408479,"vw":9.386397},{"c":9.3,"h":9.36,"l":9.22,"n":961,"o":9.25,"t":"2025-06-20T04:00:00Z","v":319311,"vw":9.2984},{"c":9.34,"h":9.46,"l":9.34,"n":1302,"o":9.38,"t":"2025-06-23T04:00:00Z","v":500682,"vw":9.409122},{"c":9.45,"h":9.485,"l":9.26,"n":756,"o":9.27,"t":"2025-06-24T04:00:00Z","v":395747,"vw":9.419512},{"c":9.46,"h":9.47,"l":9.35,"n":767,"o":9.41,"t":"2025-06-25T04:00:00Z","v":379875,"vw":9.39335},{"c":9.525,"h":9.535,"l":9.3901,"n":771,"o":9.46,"t":"2025-06-26T04:00:00Z","v":320299,"vw":9.466818},{"c":9.44,"h":9.571,"l":9.405,"n":990,"o":9.46,"t":"2025-06-27T04:00:00Z","v":520564,"vw":9.479432},{"c":9.6,"h":9.62,"l":9.475,"n":1471,"o":9.52,"t":"2025-06-30T04:00:00Z","v":521727,"vw":9.564322},{"c":9.62,"h":9.63,"l":9.525,"n":1444,"o":9.62,"t":"2025-07-01T04:00:00Z","v":935330,"vw":9.579022},{"c":9.515,"h":9.52,"l":9.42,"n":929,"o":9.44,"t":"2025-07-02T04:00:00Z","v":353985,"vw":9.455656},{"c":9.41,"h":9.46,"l":9.38,"n":1000,"o":9.46,"t":"2025-07-03T04:00:00Z","v":331582,"vw":9.421575},{"c":9.22,"h":9.32,"l":9.195,"n":1246,"o":9.29,"t":"2025-07-07T04:00:00Z","v":500960,"vw":9.239797},{"c":9.23,"h":9.23,"l":9.0951,"n":1766,"o":9.13,"t":"2025-07-08T04:00:00Z","v":593865,"vw":9.154824},{"c":9.365,"h":9.37,"l":9.23,"n":760,"o":9.23,"t":"2025-07-09T04:00:00Z","v":292076,"vw":9.306879},{"c":9.38,"h":9.3999,"l":9.2993,"n":653,"o":9.36,"t":"2025-07-10T04:00:00Z","v":255748,"vw":9.352844},{"c":9.15,"h":9.26,"l":9.13,"n":994,"o":9.26,"t":"2025-07-11T04:00:00Z","v":411738,"vw":9.177306},{"c":9.13,"h":9.16,"l":9.07,"n":1349,"o":9.09,"t":"2025-07-14T04:00:00Z","v":642225,"vw":9.11459},{"c":9.03,"h":9.17,"l":9.005,"n":1732,"o":9.17,"t":"2025-07-15T04:00:00Z","v":695615,"vw":9.040902},{"c":9.03,"h":9.14,"l":8.845,"n":3703,"o":9.07,"t":"2025-07-16T04:00:00Z","v":2124664,"vw":9.010447},{"c":9.03,"h":9.1,"l":9.0147,"n":1536,"o":9.06,"t":"2025-07-17T04:00:00Z","v":959406,"vw":9.0697},{"c":9.03,"h":9.0799,"l":9.01,"n":509,"o":9.065,"t":"2025-07-18T04:00:00Z","v":164746,"vw":9.051884},{"c":9.17,"h":9.27,"l":9.16,"n":1264,"o":9.21,"t":"2025-07-21T04:00:00Z","v":1681298,"vw":9.230655},{"c":9.26,"h":9.31,"l":9.19,"n":697,"o":9.21,"t":"2025-07-22T04:00:00Z","v":408949,"vw":9.283279},{"c":9.18,"h":9.19,"l":9.12,"n":804,"o":9.18,"t":"2025-07-23T04:00:00Z","v":319315,"vw":9.162898},{"c":9.15,"h":9.215,"l":9.08,"n":685,"o":9.08,"t":"2025-07-24T04:00:00Z","v":337441,"vw":9.158989},{"c":9.24,"h":9.255,"l":9.12,"n":731,"o":9.13,"t":"2025-07-25T04:00:00Z","v":466646,"vw":9.202829},{"c":9.16,"h":9.21,"l":9.1314,"n":798,"o":9.16,"t":"2025-07-28T04:00:00Z","v":230403,"vw":9.16773},{"c":9.415,"h":9.43,"l":9.2,"n":1354,"o":9.2,"t":"2025-07-29T04:00:00Z","v":709508,"vw":9.361468},{"c":9.34,"h":9.345,"l":9.28,"n":1391,"o":9.33,"t":"2025-07-30T04:00:00Z","v":331645,"vw":9.323408},{"c":9.37,"h":9.445,"l":9.345,"n":965,"o":9.38,"t":"2025-07-31T04:00:00Z","v":700993,"vw":9.397232},{"c":9.48,"h":9.5052,"l":9.44,"n":1230,"o":9.46,"t":"2025-08-01T04:00:00Z","v":663521,"vw":9.48388},{"c":9.52,"h":9.55,"l":9.455,"n":818,"o":9.51,"t":"2025-08-04T04:00:00Z","v":209929,"vw":9.503959},{"c":9.59,"h":9.6,"l":9.48,"n":1096,"o":9.48,"t":"2025-08-05T04:00:00Z","v":360773,"vw":9.550541},{"c":9.48,"h":9.535,"l":9.315,"n":1600,"o":9.51,"t":"2025-08-06T04:00:00Z","v":589262,"vw":9.448824},{"c":9.455,"h":9.575,"l":9.44,"n":679,"o":9.51,"t":"2025-08-07T04:00:00Z","v":263819,"vw":9.495776},{"c":9.38,"h":9.4,"l":9.36,"n":544,"o":9.4,"t":"2025-08-08T04:00:00Z","v":150112,"vw":9.3716},{"c":9.395,"h":9.45,"l":9.38,"n":552,"o":9.42,"t":"2025-08-11T04:00:00Z","v":239146,"vw":9.415425},{"c":9.295,"h":9.31,"l":9.23,"n":1173,"o":9.29,"t":"2025-08-12T04:00:00Z","v":377622,"vw":9.279167},{"c":9.44,"h":9.455,"l":9.38,"n":357,"o":9.38,"t":"2025-08-13T04:00:00Z","v":219959,"vw":9.426492},{"c":9.315,"h":9.42,"l":9.29,"n":868,"o":9.41,"t":"2025-08-14T04:00:00Z","v":709939,"vw":9.338364},{"c":9.21,"h":9.26,"l":9.17,"n":1177,"o":9.25,"t":"2025-08-15T04:00:00Z","v":500848,"vw":9.204182},{"c":9.16,"h":9.215,"l":9.1149,"n":1084,"o":9.19,"t":"2025-08-18T04:00:00Z","v":796504,"vw":9.152826},{"c":9.26,"h":9.2601,"l":9.21,"n":998,"o":9.21,"t":"2025-08-19T04:00:00Z","v":1066340,"vw":9.241751},{"c":9.265,"h":9.2897,"l":9.22,"n":594,"o":9.22,"t":"2025-08-20T04:00:00Z","v":213797,"vw":9.259011},{"c":9.2,"h":9.245,"l":9.14,"n":587,"o":9.21,"t":"2025-08-21T04:00:00Z","v":188994,"vw":9.177291},{"c":9.28,"h":9.33,"l":9.225,"n":835,"o":9.29,"t":"2025-08-22T04:00:00Z","v":815581,"vw":9.284921},{"c":9.26,"h":9.295,"l":9.22,"n":682,"o":9.23,"t":"2025-08-25T04:00:00Z","v":782787,"vw":9.254535},{"c":9.205,"h":9.21,"l":9.1,"n":1549,"o":9.175,"t":"2025-08-26T04:00:00Z","v":1563209,"vw":9.161617},{"c":9.175,"h":9.18,"l":9.05,"n":1623,"o":9.075,"t":"2025-08-27T04:00:00Z","v":882136,"vw":9.123809},{"c":9.29,"h":9.29,"l":9.175,"n":1042,"o":9.2,"t":"2025-08-28T04:00:00Z","v":1050180,"vw":9.252412},{"c":9.13,"h":9.2,"l":9.12,"n":1154,"o":9.19,"t":"2025-08-29T04:00:00Z","v":576964,"vw":9.165986},{"c":8.985,"h":9.0299,"l":8.9516,"n":1665,"o":8.99,"t":"2025-09-02T04:00:00Z","v":916040,"vw":8.981847},{"c":9.175,"h":9.21,"l":9.0401,"n":1445,"o":9.05,"t":"2025-09-03T04:00:00Z","v":567211,"vw":9.162181},{"c":9.275,"h":9.28,"l":9.1612,"n":1456,"o":9.245,"t":"2025-09-04T04:00:00Z","v":1312260,"vw":9.218532},{"c":9.53,"h":9.53,"l":9.43,"n":1662,"o":9.43,"t":"2025-09-05T04:00:00Z","v":844279,"vw":9.496494},{"c":9.77,"h":9.778,"l":9.635,"n":1550,"o":9.64,"t":"2025-09-08T04:00:00Z","v":1061625,"vw":9.717693},{"c":9.67,"h":9.715,"l":9.625,"n":3108,"o":9.695,"t":"2025-09-09T04:00:00Z","v":2025941,"vw":9.66972},{"c":9.76,"h":9.82,"l":9.6508,"n":1042,"o":9.695,"t":"2025-09-10T04:00:00Z","v":492073,"vw":9.728735},{"c":9.88,"h":9.9008,"l":9.78,"n":2529,"o":9.8,"t":"2025-09-11T04:00:00Z","v":1070900,"vw":9.854467},{"c":9.82,"h":9.83,"l":9.7312,"n":1922,"o":9.78,"t":"2025-09-12T04:00:00Z","v":1466900,"vw":9.773515},{"c":9.87,"h":9.915,"l":9.84,"n":958,"o":9.85,"t":"2025-09-15T04:00:00Z","v":1334276,"vw":9.881374},{"c":9.88,"h":9.9179,"l":9.835,"n":1174,"o":9.845,"t":"2025-09-16T04:00:00Z","v":1090140,"vw":9.882752},{"c":9.87,"h":10.02,"l":9.82,"n":2153,"o":9.98,"t":"2025-09-17T04:00:00Z","v":1690988,"vw":9.922871},{"c":9.68,"h":9.725,"l":9.63,"n":1880,"o":9.7,"t":"2025-09-18T04:00:00Z","v":2317640,"vw":9.684133},{"c":9.64,"h":9.68,"l":9.5901,"n":1155,"o":9.66,"t":"2025-09-19T04:00:00Z","v":699988,"vw":9.631142},{"c":9.59,"h":9.62,"l":9.53,"n":1119,"o":9.59,"t":"2025-09-22T04:00:00Z","v":1081441,"vw":9.58588},{"c":9.7,"h":9.7,"l":9.5919,"n":2213,"o":9.63,"t":"2025-09-23T04:00:00Z","v":1790802,"vw":9.636904},{"c":9.64,"h":9.67,"l":9.585,"n":1132,"o":9.65,"t":"2025-09-24T04:00:00Z","v":1666083,"vw":9.640874},{"c":9.665,"h":9.67,"l":9.565,"n":833,"o":9.64,"t":"2025-09-25T04:00:00Z","v":1415047,"vw":9.605646},{"c":9.645,"h":9.7576,"l":9.615,"n":607,"o":9.67,"t":"2025-09-26T04:00:00Z","v":673596,"vw":9.67716},{"c":9.785,"h":9.8191,"l":9.72,"n":692,"o":9.72,"t":"2025-09-29T04:00:00Z","v":921589,"vw":9.785006},{"c":9.73,"h":9.86,"l":9.6999,"n":1720,"o":9.8,"t":"2025-09-30T04:00:00Z","v":4748643,"vw":9.76059},{"c":9.71,"h":9.77,"l":9.6715,"n":931,"o":9.735,"t":"2025-10-01T04:00:00Z","v":767594,"vw":9.729485},{"c":9.745,"h":9.78,"l":9.6912,"n":945,"o":9.72,"t":"2025-10-02T04:00:00Z","v":852750,"vw":9.751296},{"c":9.715,"h":9.77,"l":9.705,"n":881,"o":9.7634,"t":"2025-10-03T04:00:00Z","v":704677,"vw":9.736457},{"c":9.595,"h":9.688,"l":9.59,"n":971,"o":9.605,"t":"2025-10-06T04:00:00Z","v":823143,"vw":9.627531},{"c":9.69,"h":9.7199,"l":9.625,"n":697,"o":9.65,"t":"2025-10-07T04:00:00Z","v":764819,"vw":9.673981},{"c":9.695,"h":9.7665,"l":9.68,"n":738,"o":9.76,"t":"2025-10-08T04:00:00Z","v":892555,"vw":9.718899},{"c":9.69,"h":9.715,"l":9.6592,"n":668,"o":9.69,"t":"2025-10-09T04:00:00Z","v":762716,"vw":9.684948},{"c":9.955,"h":9.98,"l":9.83,"n":1812,"o":9.835,"t":"2025-10-10T04:00:00Z","v":2072624,"vw":9.884015},{"c":9.94,"h":9.95,"l":9.815,"n":1130,"o":9.88,"t":"2025-10-13T04:00:00Z","v":676592,"vw":9.874361},{"c":9.995,"h":10.005,"l":9.9201,"n":1315,"o":9.96,"t":"2025-10-14T04:00:00Z","v":1618402,"vw":9.955759},{"c":9.97,"h":10.08,"l":9.935,"n":998,"o":10.02,"t":"2025-10-15T04:00:00Z","v":1526093,"vw":9.991917},{"c":10.08,"h":10.11,"l":9.93,"n":1346,"o":9.96,"t":"2025-10-16T04:00:00Z","v":1987585,"vw":10.041069},{"c":10.055,"h":10.07,"l":10.005,"n":821,"o":10.07,"t":"2025-10-17T04:00:00Z","v":1523303,"vw":10.035267},{"c":10.125,"h":10.13,"l":10.0801,"n":744,"o":10.12,"t":"2025-10-20T04:00:00Z","v":895672,"vw":10.106672},{"c":10.225,"h":10.245,"l":10.2,"n":799,"o":10.22,"t":"2025-10-21T04:00:00Z","v":863741,"vw":10.216171},{"c":10.235,"h":10.245,"l":10.185,"n":779,"o":10.22,"t":"2025-10-22T04:00:00Z","v":812151,"vw":10.218043},{"c":10.11,"h":10.17,"l":10.075,"n":932,"o":10.145,"t":"2025-10-23T04:00:00Z","v":3361676,"vw":10.120583},{"c":10.1,"h":10.1399,"l":10.0559,"n":760,"o":10.135,"t":"2025-10-24T04:00:00Z","v":907741,"vw":10.106145},{"c":10.175,"h":10.18,"l":10.0535,"n":867,"o":10.1,"t":"2025-10-27T04:00:00Z","v":773740,"vw":10.128117},{"c":10.23,"h":10.255,"l":10.19,"n":578,"o":10.21,"t":"2025-10-28T04:00:00Z","v":594115,"vw":10.2195},{"c":10.06,"h":10.21,"l":10.06,"n":863,"o":10.21,"t":"2025-10-29T04:00:00Z","v":1056692,"vw":10.125099},{"c":9.965,"h":10.045,"l":9.93,"n":1109,"o":9.93,"t":"2025-10-30T04:00:00Z","v":831082,"vw":9.99398},{"c":9.9,"h":9.97,"l":9.88,"n":943,"o":9.96,"t":"2025-10-31T04:00:00Z","v":1876242,"vw":9.930386},{"c":9.8,"h":9.825,"l":9.7565,"n":969,"o":9.8,"t":"2025-11-03T05:00:00Z","v":1387753,"vw":9.78684},{"c":9.84,"h":9.865,"l":9.81,"n":910,"o":9.81,"t":"2025-11-04T05:00:00Z","v":1218626,"vw":9.843485},{"c":9.655,"h":9.7699,"l":9.645,"n":1386,"o":9.76,"t":"2025-11-05T05:00:00Z","v":1284218,"vw":9.68951},{"c":9.805,"h":9.8184,"l":9.76,"n":844,"o":9.76,"t":"2025-11-06T05:00:00Z","v":815509,"vw":9.785237},{"c":9.76,"h":9.8,"l":9.7101,"n":653,"o":9.72,"t":"2025-11-07T05:00:00Z","v":710417,"vw":9.757634},{"c":9.76,"h":9.77,"l":9.72,"n":924,"o":9.75,"t":"2025-11-10T05:00:00Z","v":744176,"vw":9.740463},{"c":9.835,"h":9.85,"l":9.8,"n":614,"o":9.82,"t":"2025-11-11T05:00:00Z","v":475035,"vw":9.832601},{"c":9.855,"h":9.895,"l":9.815,"n":722,"o":9.83,"t":"2025-11-12T05:00:00Z","v":487143,"vw":9.862821},{"c":9.71,"h":9.8257,"l":9.71,"n":559,"o":9.81,"t":"2025-11-13T05:00:00Z","v":251595,"vw":9.76928},{"c":9.61,"h":9.79,"l":9.61,"n":2372,"o":9.775,"t":"2025-11-14T05:00:00Z","v":1695040,"vw":9.638626},{"c":9.65,"h":9.695,"l":9.63,"n":978,"o":9.65,"t":"2025-11-17T05:00:00Z","v":898208,"vw":9.665808},{"c":9.63,"h":9.6976,"l":9.59,"n":686,"o":9.67,"t":"2025-11-18T05:00:00Z","v":535191,"vw":9.635982},{"c":9.605,"h":9.67,"l":9.59,"n":797,"o":9.66,"t":"2025-11-19T05:00:00Z","v":676202,"vw":9.624731},{"c":9.655,"h":9.6899,"l":9.6,"n":1274,"o":9.6,"t":"2025-11-20T05:00:00Z","v":1061929,"vw":9.65426},{"c":9.67,"h":9.72,"l":9.63,"n":1050,"o":9.71,"t":"2025-11-21T05:00:00Z","v":1091092,"vw":9.664533},{"c":9.775,"h":9.7999,"l":9.7401,"n":820,"o":9.76,"t":"2025-11-24T05:00:00Z","v":1433987,"vw":9.77924},{"c":9.81,"h":9.89,"l":9.7915,"n":1188,"o":9.83,"t":"2025-11-25T05:00:00Z","v":1516993,"vw":9.856389},{"c":9.89,"h":9.91,"l":9.75,"n":900,"o":9.8,"t":"2025-11-26T05:00:00Z","v":1325465,"vw":9.856173},{"c":9.81,"h":9.875,"l":9.775,"n":641,"o":9.84,"t":"2025-11-28T05:00:00Z","v":416620,"vw":9.805351},{"c":9.585,"h":9.62,"l":9.575,"n":1142,"o":9.6,"t":"2025-12-01T05:00:00Z","v":1194718,"vw":9.588372},{"c":9.585,"h":9.61,"l":9.5208,"n":982,"o":9.56,"t":"2025-12-02T05:00:00Z","v":1013617,"vw":9.577232},{"c":9.62,"h":9.64,"l":9.565,"n":940,"o":9.58,"t":"2025-12-03T05:00:00Z","v":427760,"vw":9.613553},{"c":9.54,"h":9.61,"l":9.5201,"n":1077,"o":9.61,"t":"2025-12-04T05:00:00Z","v":928397,"vw":9.546177},{"c":9.46,"h":9.54,"l":9.445,"n":1310,"o":9.54,"t":"2025-12-05T05:00:00Z","v":594635,"vw":9.466398},{"c":9.435,"h":9.49,"l":9.38,"n":1264,"o":9.49,"t":"2025-12-08T05:00:00Z","v":835903,"vw":9.410789},{"c":9.45,"h":9.52,"l":9.43,"n":746,"o":9.52,"t":"2025-12-09T05:00:00Z","v":623477,"vw":9.465896},{"c":9.5,"h":9.55,"l":9.435,"n":1137,"o":9.48,"t":"2025-12-10T05:00:00Z","v":1028635,"vw":9.50417},{"c":9.475,"h":9.58,"l":9.465,"n":1188,"o":9.57,"t":"2025-12-11T05:00:00Z","v":1185434,"vw":9.514307},{"c":9.305,"h":9.33,"l":9.26,"n":1498,"o":9.32,"t":"2025-12-12T05:00:00Z","v":1138457,"vw":9.305863},{"c":9.305,"h":9.385,"l":9.3,"n":803,"o":9.36,"t":"2025-12-15T05:00:00Z","v":895885,"vw":9.331003},{"c":9.385,"h":9.3898,"l":9.26,"n":1096,"o":9.26,"t":"2025-12-16T05:00:00Z","v":1267789,"vw":9.340704},{"c":9.36,"h":9.3958,"l":9.33,"n":658,"o":9.35,"t":"2025-12-17T05:00:00Z","v":495594,"vw":9.357174},{"c":9.435,"h":9.47,"l":9.41,"n":668,"o":9.43,"t":"2025-12-18T05:00:00Z","v":1164303,"vw":9.439761},{"c":9.33,"h":9.385,"l":9.32,"n":2999,"o":9.34,"t":"2025-12-19T05:00:00Z","v":2170230,"vw":9.346176},{"c":9.3,"h":9.3255,"l":9.29,"n":696,"o":9.31,"t":"2025-12-22T05:00:00Z","v":709926,"vw":9.306437},{"c":9.34,"h":9.3597,"l":9.2545,"n":1670,"o":9.27,"t":"2025-12-23T05:00:00Z","v":1379714,"vw":9.329876},{"c":9.44,"h":9.45,"l":9.365,"n":938,"o":9.38,"t":"2025-12-24T05:00:00Z","v":991536,"vw":9.417186},{"c":9.37,"h":9.4593,"l":9.34,"n":1145,"o":9.45,"t":"2025-12-26T05:00:00Z","v":1135700,"vw":9.379058},{"c":9.42,"h":9.42,"l":9.3739,"n":847,"o":9.39,"t":"2025-12-29T05:00:00Z","v":966145,"vw":9.391577},{"c":9.37,"h":9.4,"l":9.34,"n":1011,"o":9.35,"t":"2025-12-30T05:00:00Z","v":896833,"vw":9.373568},{"c":9.25,"h":9.3872,"l":9.25,"n":1642,"o":9.35,"t":"2025-12-31T05:00:00Z","v":1393585,"vw":9.323016},{"c":9.23,"h":9.29,"l":9.21,"n":966,"o":9.29,"t":"2026-01-02T05:00:00Z","v":535633,"vw":9.23604},{"c":9.27,"h":9.2896,"l":9.215,"n":826,"o":9.22,"t":"2026-01-05T05:00:00Z","v":473249,"vw":9.255341},{"c":9.245,"h":9.255,"l":9.17,"n":1023,"o":9.2,"t":"2026-01-06T05:00:00Z","v":1105988,"vw":9.210484},{"c":9.335,"h":9.38,"l":9.28,"n":811,"o":9.35,"t":"2026-01-07T05:00:00Z","v":890618,"vw":9.343691},{"c":9.245,"h":9.2901,"l":9.235,"n":578,"o":9.26,"t":"2026-01-08T05:00:00Z","v":463988,"vw":9.257032},{"c":9.38,"h":9.3999,"l":9.225,"n":1704,"o":9.26,"t":"2026-01-09T05:00:00Z","v":1206415,"vw":9.339613},{"c":9.31,"h":9.3601,"l":9.27,"n":1283,"o":9.29,"t":"2026-01-12T05:00:00Z","v":967967,"vw":9.317191},{"c":9.33,"h":9.355,"l":9.29,"n":619,"o":9.35,"t":"2026-01-13T05:00:00Z","v":336129,"vw":9.330142},{"c":9.45,"h":9.45,"l":9.35,"n":2062,"o":9.36,"t":"2026-01-14T05:00:00Z","v":971535,"vw":9.412711},{"c":9.44,"h":9.51,"l":9.44,"n":997,"o":9.5,"t":"2026-01-15T05:00:00Z","v":1120785,"vw":9.458659},{"c":9.36,"h":9.46,"l":9.345,"n":1069,"o":9.41,"t":"2026-01-16T05:00:00Z","v":727422,"vw":9.390629},{"c":9.15,"h":9.22,"l":9.13,"n":1395,"o":9.15,"t":"2026-01-20T05:00:00Z","v":1069020,"vw":9.165323},{"c":9.27,"h":9.305,"l":9.145,"n":1023,"o":9.17,"t":"2026-01-21T05:00:00Z","v":926060,"vw":9.213884},{"c":9.35,"h":9.365,"l":9.255,"n":1111,"o":9.28,"t":"2026-01-22T05:00:00Z","v":654692,"vw":9.324617},{"c":9.395,"h":9.4111,"l":9.3201,"n":1118,"o":9.38,"t":"2026-01-23T05:00:00Z","v":801881,"vw":9.372637},{"c":9.465,"h":9.5,"l":9.4432,"n":721,"o":9.48,"t":"2026-01-26T05:00:00Z","v":415465,"vw":9.461013},{"c":9.34,"h":9.435,"l":9.325,"n":659,"o":9.41,"t":"2026-01-27T05:00:00Z","v":312167,"vw":9.387063},{"c":9.31,"h":9.335,"l":9.25,"n":1731,"o":9.3,"t":"2026-01-28T05:00:00Z","v":892654,"vw":9.291137},{"c":9.31,"h":9.32,"l":9.21,"n":1091,"o":9.23,"t":"2026-01-29T05:00:00Z","v":768342,"vw":9.278378},{"c":9.2,"h":9.2701,"l":9.195,"n":997,"o":9.24,"t":"2026-01-30T05:00:00Z","v":601645,"vw":9.237346},{"c":9.11,"h":9.205,"l":9.11,"n":1253,"o":9.2,"t":"2026-02-02T05:00:00Z","v":973983,"vw":9.147811},{"c":9.145,"h":9.145,"l":9.085,"n":885,"o":9.105,"t":"2026-02-03T05:00:00Z","v":795914,"vw":9.109697},{"c":9.095,"h":9.14,"l":9.08,"n":1048,"o":9.13,"t":"2026-02-04T05:00:00Z","v":779946,"vw":9.099825},{"c":9.25,"h":9.25,"l":9.12,"n":1057,"o":9.16,"t":"2026-02-05T05:00:00Z","v":1469246,"vw":9.20259},{"c":9.24,"h":9.25,"l":9.2,"n":781,"o":9.24,"t":"2026-02-06T05:00:00Z","v":593817,"vw":9.230194},{"c":9.26,"h":9.265,"l":9.15,"n":1088,"o":9.18,"t":"2026-02-09T05:00:00Z","v":1530690,"vw":9.228693},{"c":9.43,"h":9.44,"l":9.38,"n":1368,"o":9.38,"t":"2026-02-10T05:00:00Z","v":1150784,"vw":9.417723},{"c":9.35,"h":9.435,"l":9.33,"n":1356,"o":9.37,"t":"2026-02-11T05:00:00Z","v":1955451,"vw":9.374564},{"c":9.57,"h":9.59,"l":9.42,"n":1087,"o":9.42,"t":"2026-02-12T05:00:00Z","v":1081255,"vw":9.539465},{"c":9.64,"h":9.665,"l":9.62,"n":913,"o":9.63,"t":"2026-02-13T05:00:00Z","v":1279312,"vw":9.642698},{"c":9.69,"h":9.74,"l":9.6734,"n":780,"o":9.69,"t":"2026-02-17T05:00:00Z","v":631235,"vw":9.699521},{"c":9.625,"h":9.695,"l":9.62,"n":853,"o":9.66,"t":"2026-02-18T05:00:00Z","v":865777,"vw":9.656998},{"c":9.64,"h":9.655,"l":9.595,"n":1604,"o":9.6,"t":"2026-02-19T05:00:00Z","v":909742,"vw":9.621002},{"c":9.595,"h":9.66,"l":9.5,"n":1662,"o":9.65,"t":"2026-02-20T05:00:00Z","v":1660799,"vw":9.565405},{"c":9.625,"h":9.685,"l":9.61,"n":1070,"o":9.63,"t":"2026-02-23T05:00:00Z","v":1176044,"vw":9.644628},{"c":9.66,"h":9.7006,"l":9.645,"n":2032,"o":9.68,"t":"2026-02-24T05:00:00Z","v":1051068,"vw":9.676228},{"c":9.67,"h":9.7134,"l":9.64,"n":1025,"o":9.6494,"t":"2026-02-25T05:00:00Z","v":1412101,"vw":9.686851},{"c":9.735,"h":9.7452,"l":9.695,"n":805,"o":9.71,"t":"2026-02-26T05:00:00Z","v":873578,"vw":9.717227},{"c":9.81,"h":9.83,"l":9.7732,"n":1320,"o":9.79,"t":"2026-02-27T05:00:00Z","v":1539359,"vw":9.806336},{"c":9.635,"h":9.7,"l":9.5901,"n":1208,"o":9.7,"t":"2026-03-02T05:00:00Z","v":907600,"vw":9.629447},{"c":9.6,"h":9.645,"l":9.53,"n":1673,"o":9.54,"t":"2026-03-03T05:00:00Z","v":1923978,"vw":9.609487},{"c":9.56,"h":9.61,"l":9.55,"n":2338,"o":9.57,"t":"2026-03-04T05:00:00Z","v":1773582,"vw":9.586109},{"c":9.53,"h":9.555,"l":9.465,"n":2645,"o":9.48,"t":"2026-03-05T05:00:00Z","v":1674920,"vw":9.514478},{"c":9.46,"h":9.545,"l":9.39,"n":2244,"o":9.47,"t":"2026-03-06T05:00:00Z","v":3026829,"vw":9.480002},{"c":9.615,"h":9.63,"l":9.425,"n":2568,"o":9.43,"t":"2026-03-09T04:00:00Z","v":3192725,"vw":9.55924},{"c":9.42,"h":9.535,"l":9.415,"n":2001,"o":9.5,"t":"2026-03-10T04:00:00Z","v":2588058,"vw":9.491604},{"c":9.205,"h":9.33,"l":9.19,"n":2382,"o":9.32,"t":"2026-03-11T04:00:00Z","v":2816513,"vw":9.241405},{"c":9.215,"h":9.25,"l":9.15,"n":2225,"o":9.17,"t":"2026-03-12T04:00:00Z","v":3823085,"vw":9.200637},{"c":9.13,"h":9.225,"l":9.11,"n":1647,"o":9.18,"t":"2026-03-13T04:00:00Z","v":2627077,"vw":9.160059},{"c":9.23,"h":9.26,"l":9.1897,"n":1499,"o":9.23,"t":"2026-03-16T04:00:00Z","v":2287720,"vw":9.222085},{"c":9.26,"h":9.275,"l":9.23,"n":1442,"o":9.23,"t":"2026-03-17T04:00:00Z","v":1503817,"vw":9.257455},{"c":9.2,"h":9.285,"l":9.19,"n":1255,"o":9.25,"t":"2026-03-18T04:00:00Z","v":1782907,"vw":9.232834},{"c":9.33,"h":9.39,"l":9.24,"n":1879,"o":9.25,"t":"2026-03-19T04:00:00Z","v":3862593,"vw":9.326042},{"c":9.095,"h":9.24,"l":9.0533,"n":2500,"o":9.23,"t":"2026-03-20T04:00:00Z","v":2866657,"vw":9.102094},{"c":9.17,"h":9.22,"l":9.1,"n":2395,"o":9.14,"t":"2026-03-23T04:00:00Z","v":3244888,"vw":9.163441},{"c":9.115,"h":9.155,"l":9.0301,"n":4238,"o":9.06,"t":"2026-03-24T04:00:00Z","v":7041400,"vw":9.102205},{"c":9.23,"h":9.245,"l":9.185,"n":2836,"o":9.24,"t":"2026-03-25T04:00:00Z","v":2683327,"vw":9.21869},{"c":9.155,"h":9.21,"l":9.1,"n":3333,"o":9.17,"t":"2026-03-26T04:00:00Z","v":2103285,"vw":9.153083},{"c":9.035,"h":9.13,"l":9.02,"n":2904,"o":9.05,"t":"2026-03-27T04:00:00Z","v":4047098,"vw":9.077391},{"c":9.21,"h":9.24,"l":9.1601,"n":1294,"o":9.19,"t":"2026-03-30T04:00:00Z","v":1632052,"vw":9.204088},{"c":9.17,"h":9.25,"l":9.15,"n":2478,"o":9.22,"t":"2026-03-31T04:00:00Z","v":3999928,"vw":9.213393},{"c":9.12,"h":9.2,"l":9.11,"n":1851,"o":9.11,"t":"2026-04-01T04:00:00Z","v":2190925,"vw":9.151405},{"c":9.21,"h":9.22,"l":9.1038,"n":1759,"o":9.11,"t":"2026-04-02T04:00:00Z","v":1496875,"vw":9.189008},{"c":9.21,"h":9.245,"l":9.165,"n":2113,"o":9.18,"t":"2026-04-06T04:00:00Z","v":2290943,"vw":9.214405},{"c":9.18,"h":9.19,"l":9.065,"n":2208,"o":9.18,"t":"2026-04-07T04:00:00Z","v":2923004,"vw":9.13323},{"c":9.205,"h":9.28,"l":9.18,"n":2144,"o":9.28,"t":"2026-04-08T04:00:00Z","v":2159885,"vw":9.226908},{"c":9.155,"h":9.235,"l":9.12,"n":1051,"o":9.17,"t":"2026-04-09T04:00:00Z","v":1534793,"vw":9.167167},{"c":9.14,"h":9.145,"l":9.1,"n":986,"o":9.13,"t":"2026-04-10T04:00:00Z","v":1111182,"vw":9.125426},{"c":9.16,"h":9.1697,"l":9.09,"n":914,"o":9.13,"t":"2026-04-13T04:00:00Z","v":1134217,"vw":9.139276},{"c":9.225,"h":9.235,"l":9.1402,"n":791,"o":9.16,"t":"2026-04-14T04:00:00Z","v":373438,"vw":9.202261},{"c":9.155,"h":9.205,"l":9.15,"n":804,"o":9.2,"t":"2026-04-15T04:00:00Z","v":950897,"vw":9.175761},{"c":9.06,"h":9.18,"l":9.04,"n":1282,"o":9.18,"t":"2026-04-16T04:00:00Z","v":1386576,"vw":9.100523},{"c":9.17,"h":9.191,"l":9.1499,"n":1200,"o":9.19,"t":"2026-04-17T04:00:00Z","v":1635166,"vw":9.172932},{"c":9.17,"h":9.19,"l":9.115,"n":760,"o":9.19,"t":"2026-04-20T04:00:00Z","v":396538,"vw":9.162835},{"c":9.11,"h":9.2001,"l":9.11,"n":914,"o":9.19,"t":"2026-04-21T04:00:00Z","v":651723,"vw":9.148645},{"c":9.155,"h":9.225,"l":9.145,"n":689,"o":9.21,"t":"2026-04-22T04:00:00Z","v":571998,"vw":9.184143},{"c":9.14,"h":9.205,"l":9.075,"n":861,"o":9.17,"t":"2026-04-23T04:00:00Z","v":872700,"vw":9.150635},{"c":9.125,"h":9.1597,"l":9.08,"n":733,"o":9.12,"t":"2026-04-24T04:00:00Z","v":915302,"vw":9.126472},{"c":9.055,"h":9.105,"l":9.04,"n":957,"o":9.1,"t":"2026-04-27T04:00:00Z","v":784403,"vw":9.063174},{"c":9.09,"h":9.09,"l":9.0004,"n":1334,"o":9.03,"t":"2026-04-28T04:00:00Z","v":1165137,"vw":9.048273},{"c":8.99,"h":9.03,"l":8.965,"n":1539,"o":9.03,"t":"2026-04-29T04:00:00Z","v":1736826,"vw":9.001017},{"c":8.94,"h":9.01,"l":8.91,"n":1354,"o":9,"t":"2026-04-30T04:00:00Z","v":1739661,"vw":8.976828},{"c":8.98,"h":9.03,"l":8.93,"n":1183,"o":8.95,"t":"2026-05-01T04:00:00Z","v":1695275,"vw":8.979822},{"c":8.86,"h":8.93,"l":8.835,"n":1808,"o":8.93,"t":"2026-05-04T04:00:00Z","v":1898627,"vw":8.877227},{"c":35.83,"h":35.87,"l":35.58,"n":685,"o":35.61,"t":"2026-05-05T04:00:00Z","v":82317,"vw":35.715753},{"c":36.17,"h":36.27,"l":36.12,"n":1049,"o":36.19,"t":"2026-05-06T04:00:00Z","v":282601,"vw":36.200311},{"c":35.95,"h":36.29,"l":35.88,"n":801,"o":36.29,"t":"2026-05-07T04:00:00Z","v":120231,"vw":36.07554},{"c":36.2,"h":36.31,"l":36.16,"n":595,"o":36.16,"t":"2026-05-08T04:00:00Z","v":101590,"vw":36.216717},{"c":35.87,"h":36.0899,"l":35.815,"n":709,"o":36.07,"t":"2026-05-11T04:00:00Z","v":92155,"vw":35.923564},{"c":35.475,"h":35.65,"l":35.43,"n":1804,"o":35.65,"t":"2026-05-12T04:00:00Z","v":215959,"vw":35.532251},{"c":35.27,"h":35.47,"l":35.21,"n":994,"o":35.42,"t":"2026-05-13T04:00:00Z","v":205028,"vw":35.297739},{"c":35.4,"h":35.71,"l":35.4,"n":1313,"o":35.59,"t":"2026-05-14T04:00:00Z","v":409977,"vw":35.486487},{"c":34.63,"h":34.7731,"l":34.55,"n":1374,"o":34.73,"t":"2026-05-15T04:00:00Z","v":373092,"vw":34.628344},{"c":34.5,"h":34.74,"l":34.36,"n":1174,"o":34.64,"t":"2026-05-18T04:00:00Z","v":679741,"vw":34.549076},{"c":34.15,"h":34.28,"l":34,"n":1245,"o":34.15,"t":"2026-05-19T04:00:00Z","v":263121,"vw":34.156621},{"c":34.69,"h":34.79,"l":34.16,"n":2363,"o":34.16,"t":"2026-05-20T04:00:00Z","v":510925,"vw":34.538209},{"c":34.97,"h":35.01,"l":34.37,"n":1880,"o":34.54,"t":"2026-05-21T04:00:00Z","v":417563,"vw":34.741666},{"c":35.3,"h":35.34,"l":35,"n":772,"o":35.22,"t":"2026-05-22T04:00:00Z","v":251790,"vw":35.22117},{"c":35.55,"h":35.79,"l":35.4501,"n":1169,"o":35.76,"t":"2026-05-26T04:00:00Z","v":246312,"vw":35.600368},{"c":35.73,"h":35.82,"l":35.6199,"n":2061,"o":35.645,"t":"2026-05-27T04:00:00Z","v":679376,"vw":35.74332},{"c":36,"h":36.1799,"l":35.72,"n":1468,"o":35.81,"t":"2026-05-28T04:00:00Z","v":363531,"vw":35.931916},{"c":35.92,"h":36.14,"l":35.86,"n":1623,"o":36.07,"t":"2026-05-29T04:00:00Z","v":394872,"vw":35.988251},{"c":35.9,"h":35.97,"l":35.4901,"n":1883,"o":35.61,"t":"2026-06-01T04:00:00Z","v":325130,"vw":35.71318},{"c":36.06,"h":36.1636,"l":35.98,"n":1404,"o":36.16,"t":"2026-06-02T04:00:00Z","v":211065,"vw":36.081142},{"c":35.88,"h":35.94,"l":35.74,"n":1024,"o":35.87,"t":"2026-06-03T04:00:00Z","v":135731,"vw":35.849604},{"c":36.01,"h":36.1356,"l":35.96,"n":978,"o":36.05,"t":"2026-06-04T04:00:00Z","v":140885,"vw":36.043283},{"c":35.89,"h":36.03,"l":35.68,"n":1512,"o":35.73,"t":"2026-06-05T04:00:00Z","v":338381,"vw":35.867141},{"c":35.51,"h":35.98,"l":35.5,"n":2052,"o":35.94,"t":"2026-06-08T04:00:00Z","v":411419,"vw":35.699543},{"c":35.86,"h":35.875,"l":35.595,"n":1146,"o":35.75,"t":"2026-06-09T04:00:00Z","v":150898,"vw":35.74706},{"c":35.65,"h":35.94,"l":35.53,"n":1288,"o":35.81,"t":"2026-06-10T04:00:00Z","v":209077,"vw":35.733269},{"c":36.39,"h":36.42,"l":35.77,"n":2092,"o":35.905,"t":"2026-06-11T04:00:00Z","v":461917,"vw":36.160802},{"c":36.2,"h":36.285,"l":36,"n":889,"o":36.14,"t":"2026-06-12T04:00:00Z","v":128023,"vw":36.168019},{"c":36.16,"h":36.4,"l":36.105,"n":767,"o":36.29,"t":"2026-06-15T04:00:00Z","v":91501,"vw":36.201157},{"c":36.51,"h":36.6399,"l":36.31,"n":650,"o":36.31,"t":"2026-06-16T04:00:00Z","v":89125,"vw":36.523512},{"c":36.85,"h":36.8799,"l":36.355,"n":1309,"o":36.59,"t":"2026-06-17T04:00:00Z","v":249031,"vw":36.619958},{"c":37.02,"h":37.44,"l":36.98,"n":1512,"o":37.36,"t":"2026-06-18T04:00:00Z","v":272933,"vw":37.203776},{"c":36.59,"h":36.78,"l":36.52,"n":1081,"o":36.76,"t":"2026-06-22T04:00:00Z","v":211921,"vw":36.636279},{"c":36.67,"h":36.82,"l":36.57,"n":1113,"o":36.57,"t":"2026-06-23T04:00:00Z","v":112783,"vw":36.713213},{"c":37.51,"h":37.58,"l":37.33,"n":1018,"o":37.34,"t":"2026-06-24T04:00:00Z","v":175215,"vw":37.484249},{"c":37.46,"h":37.75,"l":37.4,"n":828,"o":37.62,"t":"2026-06-25T04:00:00Z","v":110349,"vw":37.582914},{"c":37.31,"h":37.34,"l":37.125,"n":735,"o":37.13,"t":"2026-06-26T04:00:00Z","v":100963,"vw":37.269791},{"c":37.39,"h":37.485,"l":37.35,"n":566,"o":37.38,"t":"2026-06-29T04:00:00Z","v":129452,"vw":37.411164},{"c":36.73,"h":37.18,"l":36.67,"n":1046,"o":37.17,"t":"2026-06-30T04:00:00Z","v":128259,"vw":36.932923},{"c":36.11,"h":36.27,"l":36.07,"n":1049,"o":36.1,"t":"2026-07-01T04:00:00Z","v":136300,"vw":36.157841},{"c":36.06,"h":36.21,"l":35.94,"n":702,"o":35.94,"t":"2026-07-02T04:00:00Z","v":82754,"vw":36.016792},{"c":35.97,"h":35.97,"l":35.745,"n":1164,"o":35.95,"t":"2026-07-06T04:00:00Z","v":139636,"vw":35.83987},{"c":35.28,"h":35.725,"l":35.28,"n":1958,"o":35.68,"t":"2026-07-07T04:00:00Z","v":403071,"vw":35.479964},{"c":35.223,"h":35.3,"l":35.04,"n":1355,"o":35.21,"t":"2026-07-08T04:00:00Z","v":156121,"vw":35.14839},{"c":35.285,"h":35.375,"l":35.12,"n":755,"o":35.14,"t":"2026-07-09T04:00:00Z","v":132987,"vw":35.232655},{"c":35.317,"h":35.365,"l":35.13,"n":981,"o":35.28,"t":"2026-07-10T04:00:00Z","v":143257,"vw":35.255446},{"c":35.01,"h":35.165,"l":34.97,"n":964,"o":35.11,"t":"2026-07-13T04:00:00Z","v":181071,"vw":35.039275},{"c":34.955,"h":35.255,"l":34.95,"n":1068,"o":35.035,"t":"2026-07-14T04:00:00Z","v":208322,"vw":35.050799},{"c":34.95,"h":35.1103,"l":34.9,"n":1372,"o":34.91,"t":"2026-07-15T04:00:00Z","v":231790,"vw":35.011286},{"c":34.96,"h":34.96,"l":34.6794,"n":805,"o":34.72,"t":"2026-07-16T04:00:00Z","v":122885,"vw":34.815631},{"c":35.21,"h":35.37,"l":35.195,"n":872,"o":35.23,"t":"2026-07-17T04:00:00Z","v":144953,"vw":35.284153},{"c":34.78,"h":35.08,"l":34.725,"n":1726,"o":35.08,"t":"2026-07-20T04:00:00Z","v":263927,"vw":34.871339},{"c":34.665,"h":34.715,"l":34.475,"n":1071,"o":34.67,"t":"2026-07-21T04:00:00Z","v":206383,"vw":34.617806},{"c":34.59,"h":34.755,"l":34.54,"n":786,"o":34.66,"t":"2026-07-22T04:00:00Z","v":106693,"vw":34.649726},{"c":34.51,"h":34.54,"l":34.32,"n":673,"o":34.34,"t":"2026-07-23T04:00:00Z","v":90836,"vw":34.442416},{"c":34.46,"h":34.78,"l":34.46,"n":1149,"o":34.565,"t":"2026-07-24T04:00:00Z","v":126607,"vw":34.60478},{"c":34.86,"h":34.93,"l":34.695,"n":1106,"o":34.82,"t":"2026-07-27T04:00:00Z","v":131134,"vw":34.818967},{"c":35.16,"h":35.21,"l":34.88,"n":502,"o":34.91,"t":"2026-07-28T04:00:00Z","v":67179,"vw":35.079711},{"c":33.99,"h":35.14,"l":33.85,"n":2166,"o":35.09,"t":"2026-07-29T04:00:00Z","v":303142,"vw":34.387097},{"c":33.93,"h":33.98,"l":33.72,"n":1670,"o":33.95,"t":"2026-07-30T04:00:00Z","v":178238,"vw":33.880911},{"c":33.57,"h":33.73,"l":33.3209,"n":3586,"o":33.73,"t":"2026-07-31T04:00:00Z","v":455871,"vw":33.464275},{"c":33.53,"h":33.69,"l":33.49,"n":1591,"o":33.5901,"t":"2026-08-03T04:00:00Z","v":186453,"vw":33.585303},{"c":33.88,"h":33.915,"l":33.725,"n":2013,"o":33.775,"t":"2026-08-04T04:00:00Z","v":158392,"vw":33.815585},{"c":34.11,"h":34.155,"l":33.935,"n":2192,"o":34.04,"t":"2026-08-05T04:00:00Z","v":225772,"vw":34.048805},{"c":33.73,"h":34.03,"l":33.685,"n":1718,"o":33.93,"t":"2026-08-06T04:00:00Z","v":229282,"vw":33.833807},{"c":33.875,"h":33.925,"l":33.695,"n":3224,"o":33.9,"t":"2026-08-07T04:00:00Z","v":434270,"vw":33.798498},{"c":33.43,"h":33.7,"l":33.405,"n":2148,"o":33.7,"t":"2026-08-10T04:00:00Z","v":1497280,"vw":33.521415},{"c":33.53,"h":33.6799,"l":33.46,"n":2178,"o":33.545,"t":"2026-08-11T04:00:00Z","v":245312,"vw":33.545864},{"c":33.39,"h":33.635,"l":33.345,"n":3425,"o":33.6,"t":"2026-08-12T04:00:00Z","v":552108,"vw":33.500081},{"c":33.68,"h":33.945,"l":33.605,"n":2726,"o":33.63,"t":"2026-08-13T04:00:00Z","v":438338,"vw":33.712942},{"c":33.28,"h":33.44,"l":33.095,"n":4575,"o":33.38,"t":"2026-08-14T04:00:00Z","v":510354,"vw":33.255772},{"c":32.74,"h":33.095,"l":32.695,"n":2134,"o":33.05,"t":"2026-08-17T04:00:00Z","v":321937,"vw":32.907682},{"c":32.97,"h":33.035,"l":32.615,"n":2489,"o":32.69,"t":"2026-08-18T04:00:00Z","v":459916,"vw":32.88456},{"c":34,"h":34.0799,"l":33.735,"n":3514,"o":33.81,"t":"2026-08-19T04:00:00Z","v":614469,"vw":33.908293},{"c":33.53,"h":33.86,"l":33.39,"n":3015,"o":33.55,"t":"2026-08-20T04:00:00Z","v":486814,"vw":33.580106},{"c":33.33,"h":33.4501,"l":33.211,"n":1595,"o":33.42,"t":"2026-08-21T04:00:00Z","v":234388,"vw":33.309398},{"c":33.73,"h":33.91,"l":33.62,"n":1951,"o":33.62,"t":"2026-08-24T04:00:00Z","v":235832,"vw":33.752185},{"c":34.32,"h":34.33,"l":33.97,"n":3200,"o":34.05,"t":"2026-08-25T04:00:00Z","v":683850,"vw":34.193755},{"c":34.29,"h":34.29,"l":34.1,"n":2088,"o":34.22,"t":"2026-08-26T04:00:00Z","v":554699,"vw":34.195807},{"c":34.16,"h":34.3,"l":34.05,"n":2758,"o":34.1864,"t":"2026-08-27T04:00:00Z","v":797486,"vw":34.169795},{"c":34,"h":34.55,"l":33.965,"n":3220,"o":34.09,"t":"2026-08-28T04:00:00Z","v":564850,"vw":34.179755},{"c":33.77,"h":33.77,"l":33.485,"n":3240,"o":33.74,"t":"2026-08-31T04:00:00Z","v":594571,"vw":33.579957},{"c":33.45,"h":33.795,"l":33.395,"n":3005,"o":33.435,"t":"2026-09-01T04:00:00Z","v":426056,"vw":33.545507},{"c":33.48,"h":33.61,"l":33.355,"n":2477,"o":33.5,"t":"2026-09-02T04:00:00Z","v":625503,"vw":33.434899},{"c":33.57,"h":33.81,"l":33.555,"n":2064,"o":33.75,"t":"2026-09-03T04:00:00Z","v":507511,"vw":33.702138},{"c":33.74,"h":33.9,"l":33.67,"n":1811,"o":33.8,"t":"2026-09-04T04:00:00Z","v":363201,"vw":33.75845},{"c":33.78,"h":33.9,"l":33.54,"n":1449,"o":33.9,"t":"2026-09-08T04:00:00Z","v":214866,"vw":33.71436},{"c":33.4,"h":33.82,"l":33.09,"n":2635,"o":33.768,"t":"2026-09-09T04:00:00Z","v":515071,"vw":33.365041},{"c":32.85,"h":33.18,"l":32.77,"n":2105,"o":32.94,"t":"2026-09-10T04:00:00Z","v":345390,"vw":32.922022},{"c":33,"h":33.38,"l":32.965,"n":2848,"o":33.25,"t":"2026-09-11T04:00:00Z","v":898746,"vw":33.095726},{"c":33.15,"h":33.36,"l":32.7685,"n":2211,"o":32.99,"t":"2026-09-14T04:00:00Z","v":383959,"vw":33.203551},{"c":32.96,"h":33.025,"l":32.81,"n":2510,"o":32.83,"t":"2026-09-15T04:00:00Z","v":319315,"vw":32.917039},{"c":33.19,"h":33.53,"l":33.06,"n":2807,"o":33.06,"t":"2026-09-16T04:00:00Z","v":428761,"vw":33.25071},{"c":33.77,"h":33.78,"l":33.47,"n":3096,"o":33.52,"t":"2026-09-17T04:00:00Z","v":626090,"vw":33.647021},{"c":33.39,"h":33.5904,"l":33.32,"n":3599,"o":33.5904,"t":"2026-09-18T04:00:00Z","v":1183755,"vw":33.400378},{"c":33.8,"h":33.84,"l":33.63,"n":1860,"o":33.8,"t":"2026-09-21T04:00:00Z","v":471797,"vw":33.748651},{"c":33.76,"h":33.88,"l":33.62,"n":2297,"o":33.86,"t":"2026-09-22T04:00:00Z","v":508915,"vw":33.696288},{"c":32.96,"h":33.59,"l":32.83,"n":3359,"o":33.59,"t":"2026-09-23T04:00:00Z","v":923851,"vw":33.049464},{"c":32.27,"h":32.99,"l":32.27,"n":2915,"o":32.81,"t":"2026-09-24T04:00:00Z","v":499643,"vw":32.579409},{"c":32.12,"h":32.248,"l":31.815,"n":5010,"o":32.2,"t":"2026-09-25T04:00:00Z","v":1084604,"vw":31.977819},{"c":31.54,"h":31.77,"l":31.41,"n":1531,"o":31.62,"t":"2026-09-28T04:00:00Z","v":216772,"vw":31.56366},{"c":31.255,"h":31.455,"l":30.985,"n":2729,"o":31.44,"t":"2026-09-29T04:00:00Z","v":607961,"vw":31.16613},{"c":30.87,"h":31.11,"l":30.66,"n":3977,"o":31.11,"t":"2026-09-30T04:00:00Z","v":856664,"vw":30.776337},{"c":30.72,"h":31.05,"l":30.1352,"n":3644,"o":30.27,"t":"2026-10-01T04:00:00Z","v":525782,"vw":30.683294},{"c":30.7,"h":31.21,"l":30.56,"n":3257,"o":30.91,"t":"2026-10-02T04:00:00Z","v":676121,"vw":30.836015},{"c":30.41,"h":30.46,"l":30.07,"n":4800,"o":30.39,"t":"2026-10-05T04:00:00Z","v":1085688,"vw":30.229937},{"c":30.47,"h":30.67,"l":30.32,"n":2277,"o":30.38,"t":"2026-10-06T04:00:00Z","v":418218,"vw":30.54087},{"c":30.37,"h":30.46,"l":29.88,"n":3274,"o":29.9,"t":"2026-10-07T04:00:00Z","v":1127530,"vw":30.200103},{"c":30.93,"h":30.93,"l":30.41,"n":5644,"o":30.45,"t":"2026-10-08T04:00:00Z","v":2229005,"vw":30.762921},{"c":31.02,"h":31.115,"l":30.7,"n":2470,"o":30.8,"t":"2026-10-09T04:00:00Z","v":673585,"vw":30.920634},{"c":31.085,"h":31.09,"l":30.97,"n":809,"o":30.97,"t":"2026-10-12T04:00:00Z","v":449371,"vw":31.077231},{"c":31.32,"h":31.45,"l":31.23,"n":2168,"o":31.44,"t":"2026-10-13T04:00:00Z","v":323148,"vw":31.351036},{"c":31.775,"h":31.85,"l":31.01,"n":6776,"o":31.08,"t":"2026-10-14T04:00:00Z","v":1384766,"vw":31.525229},{"c":32.59,"h":32.955,"l":32.58,"n":3621,"o":32.88,"t":"2026-10-15T04:00:00Z","v":910292,"vw":32.693433},{"c":32.54,"h":32.78,"l":32.35,"n":1649,"o":32.36,"t":"2026-10-16T04:00:00Z","v":249593,"vw":32.575123},{"c":32.2,"h":32.56,"l":32.12,"n":1610,"o":32.53,"t":"2026-10-19T04:00:00Z","v":246497,"vw":32.282135},{"c":32.75,"h":32.85,"l":32.52,"n":2335,"o":32.69,"t":"2026-10-20T04:00:00Z","v":964779,"vw":32.627548},{"c":32.89,"h":32.96,"l":32.56,"n":2898,"o":32.81,"t":"2026-10-21T04:00:00Z","v":483087,"vw":32.796622},{"c":33.83,"h":33.92,"l":33.27,"n":3119,"o":33.33,"t":"2026-10-22T04:00:00Z","v":558264,"vw":33.691373}],"volatilityBars":[{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-22T08:00:00Z","v":450,"vw":33.75},{"c":33.87,"h":33.88,"l":33.82,"n":34,"o":33.86,"t":"2026-09-22T13:30:00Z","v":3898,"vw":33.860954},{"c":33.83,"h":33.86,"l":33.79,"n":43,"o":33.86,"t":"2026-09-22T13:45:00Z","v":4344,"vw":33.817796},{"c":33.81,"h":33.83,"l":33.78,"n":70,"o":33.81,"t":"2026-09-22T14:00:00Z","v":8425,"vw":33.805589},{"c":33.795,"h":33.85,"l":33.785,"n":54,"o":33.815,"t":"2026-09-22T14:15:00Z","v":20992,"vw":33.809681},{"c":33.73,"h":33.83,"l":33.73,"n":49,"o":33.78,"t":"2026-09-22T14:30:00Z","v":30572,"vw":33.782843},{"c":33.735,"h":33.74,"l":33.71,"n":24,"o":33.73,"t":"2026-09-22T14:45:00Z","v":12414,"vw":33.720418},{"c":33.75,"h":33.78,"l":33.74,"n":41,"o":33.755,"t":"2026-09-22T15:00:00Z","v":13760,"vw":33.749583},{"c":33.695,"h":33.77,"l":33.68,"n":62,"o":33.75,"t":"2026-09-22T15:15:00Z","v":19196,"vw":33.717453},{"c":33.6299,"h":33.7,"l":33.6299,"n":235,"o":33.7,"t":"2026-09-22T15:30:00Z","v":68913,"vw":33.670528},{"c":33.63,"h":33.665,"l":33.625,"n":253,"o":33.645,"t":"2026-09-22T15:45:00Z","v":79100,"vw":33.642395},{"c":33.65,"h":33.68,"l":33.6301,"n":282,"o":33.6399,"t":"2026-09-22T16:00:00Z","v":89396,"vw":33.660909},{"c":33.63,"h":33.67,"l":33.62,"n":134,"o":33.6438,"t":"2026-09-22T16:15:00Z","v":50354,"vw":33.649937},{"c":33.63,"h":33.645,"l":33.62,"n":26,"o":33.63,"t":"2026-09-22T16:30:00Z","v":3042,"vw":33.629588},{"c":33.65,"h":33.71,"l":33.63,"n":56,"o":33.64,"t":"2026-09-22T16:45:00Z","v":7125,"vw":33.6784},{"c":33.65,"h":33.66,"l":33.6201,"n":51,"o":33.66,"t":"2026-09-22T17:00:00Z","v":5704,"vw":33.632436},{"c":33.64,"h":33.65,"l":33.62,"n":41,"o":33.65,"t":"2026-09-22T17:15:00Z","v":4454,"vw":33.635719},{"c":33.685,"h":33.685,"l":33.64,"n":54,"o":33.64,"t":"2026-09-22T17:30:00Z","v":6059,"vw":33.667886},{"c":33.8,"h":33.81,"l":33.6786,"n":101,"o":33.685,"t":"2026-09-22T17:45:00Z","v":10508,"vw":33.751392},{"c":33.8,"h":33.81,"l":33.77,"n":37,"o":33.81,"t":"2026-09-22T18:00:00Z","v":4308,"vw":33.789011},{"c":33.735,"h":33.825,"l":33.735,"n":46,"o":33.81,"t":"2026-09-22T18:15:00Z","v":4021,"vw":33.78133},{"c":33.695,"h":33.74,"l":33.68,"n":45,"o":33.732,"t":"2026-09-22T18:30:00Z","v":5004,"vw":33.702897},{"c":33.66,"h":33.7,"l":33.655,"n":78,"o":33.7,"t":"2026-09-22T18:45:00Z","v":8661,"vw":33.677541},{"c":33.6699,"h":33.68,"l":33.655,"n":59,"o":33.67,"t":"2026-09-22T19:00:00Z","v":5086,"vw":33.6626},{"c":33.725,"h":33.725,"l":33.655,"n":52,"o":33.665,"t":"2026-09-22T19:15:00Z","v":5798,"vw":33.69683},{"c":33.81,"h":33.86,"l":33.74,"n":105,"o":33.74,"t":"2026-09-22T19:30:00Z","v":19893,"vw":33.826165},{"c":33.745,"h":33.81,"l":33.71,"n":127,"o":33.78,"t":"2026-09-22T19:45:00Z","v":12903,"vw":33.753385},{"c":33.72,"h":33.76,"l":33.72,"n":6,"o":33.76,"t":"2026-09-22T20:00:00Z","v":834,"vw":33.748462},{"c":33.51,"h":33.59,"l":33.5,"n":27,"o":33.59,"t":"2026-09-23T13:30:00Z","v":3667,"vw":33.535977},{"c":33.36,"h":33.49,"l":33.29,"n":122,"o":33.49,"t":"2026-09-23T13:45:00Z","v":29231,"vw":33.328105},{"c":33.3,"h":33.405,"l":33.3,"n":83,"o":33.37,"t":"2026-09-23T14:00:00Z","v":9471,"vw":33.355258},{"c":33.23,"h":33.33,"l":33.21,"n":115,"o":33.32,"t":"2026-09-23T14:15:00Z","v":48785,"vw":33.232305},{"c":33.2,"h":33.26,"l":33.2,"n":135,"o":33.245,"t":"2026-09-23T14:30:00Z","v":14977,"vw":33.230455},{"c":33.2,"h":33.24,"l":33.14,"n":188,"o":33.195,"t":"2026-09-23T14:45:00Z","v":24517,"vw":33.179643},{"c":33.12,"h":33.1971,"l":33.065,"n":109,"o":33.16,"t":"2026-09-23T15:00:00Z","v":19060,"vw":33.102016},{"c":33.0699,"h":33.1,"l":33.0599,"n":68,"o":33.09,"t":"2026-09-23T15:15:00Z","v":32742,"vw":33.071073},{"c":33.08,"h":33.095,"l":33.04,"n":134,"o":33.04,"t":"2026-09-23T15:30:00Z","v":61348,"vw":33.067792},{"c":33.02,"h":33.0801,"l":33,"n":252,"o":33.0801,"t":"2026-09-23T15:45:00Z","v":82297,"vw":33.038549},{"c":33.02,"h":33.035,"l":32.99,"n":187,"o":33.025,"t":"2026-09-23T16:00:00Z","v":118541,"vw":33.00878},{"c":33.035,"h":33.045,"l":32.9899,"n":265,"o":33.02,"t":"2026-09-23T16:15:00Z","v":128136,"vw":33.011012},{"c":33.0101,"h":33.045,"l":33,"n":136,"o":33.0395,"t":"2026-09-23T16:30:00Z","v":73596,"vw":33.01725},{"c":33.1,"h":33.1,"l":32.99,"n":250,"o":33.015,"t":"2026-09-23T16:45:00Z","v":83352,"vw":33.051403},{"c":33.005,"h":33.09,"l":32.99,"n":206,"o":33.0799,"t":"2026-09-23T17:00:00Z","v":24144,"vw":33.028066},{"c":32.96,"h":33.01,"l":32.95,"n":87,"o":33,"t":"2026-09-23T17:15:00Z","v":15844,"vw":32.980821},{"c":32.94,"h":32.95,"l":32.865,"n":150,"o":32.95,"t":"2026-09-23T17:30:00Z","v":31804,"vw":32.900327},{"c":32.91,"h":32.97,"l":32.905,"n":34,"o":32.97,"t":"2026-09-23T17:45:00Z","v":7903,"vw":32.950384},{"c":32.88,"h":32.92,"l":32.8515,"n":64,"o":32.91,"t":"2026-09-23T18:00:00Z","v":7479,"vw":32.884154},{"c":32.84,"h":32.88,"l":32.84,"n":33,"o":32.86,"t":"2026-09-23T18:15:00Z","v":2961,"vw":32.855773},{"c":32.905,"h":32.905,"l":32.83,"n":33,"o":32.83,"t":"2026-09-23T18:30:00Z","v":3692,"vw":32.858337},{"c":32.94,"h":32.94,"l":32.865,"n":41,"o":32.865,"t":"2026-09-23T18:45:00Z","v":9022,"vw":32.880234},{"c":32.98,"h":33,"l":32.92,"n":34,"o":32.945,"t":"2026-09-23T19:00:00Z","v":3661,"vw":32.954352},{"c":32.965,"h":32.975,"l":32.935,"n":40,"o":32.955,"t":"2026-09-23T19:15:00Z","v":5488,"vw":32.953916},{"c":32.98,"h":33,"l":32.96,"n":192,"o":32.97,"t":"2026-09-23T19:30:00Z","v":34016,"vw":32.989092},{"c":32.97,"h":33.005,"l":32.935,"n":274,"o":32.96,"t":"2026-09-23T19:45:00Z","v":29268,"vw":32.976343},{"c":33,"h":33,"l":32.96,"n":5,"o":32.96,"t":"2026-09-23T20:00:00Z","v":17496,"vw":32.960549},{"c":32.81,"h":32.82,"l":32.81,"n":5,"o":32.82,"t":"2026-09-23T21:00:00Z","v":250,"vw":32.814098},{"c":32.58,"h":32.58,"l":32.58,"n":8,"o":32.58,"t":"2026-09-24T08:15:00Z","v":155,"vw":32.58},{"c":32.51,"h":32.5401,"l":32.5,"n":12,"o":32.5401,"t":"2026-09-24T08:30:00Z","v":2867,"vw":32.519562},{"c":32.52,"h":32.62,"l":32.52,"n":3,"o":32.62,"t":"2026-09-24T08:45:00Z","v":300,"vw":32.570167},{"c":32.56,"h":32.56,"l":32.56,"n":2,"o":32.56,"t":"2026-09-24T11:15:00Z","v":307,"vw":32.56},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-09-24T11:45:00Z","v":500,"vw":32.6},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-24T12:15:00Z","v":305,"vw":32.71},{"c":32.78,"h":32.78,"l":32.78,"n":5,"o":32.78,"t":"2026-09-24T12:30:00Z","v":240,"vw":32.78},{"c":32.77,"h":32.78,"l":32.77,"n":7,"o":32.77,"t":"2026-09-24T12:45:00Z","v":950,"vw":32.774643},{"c":32.9,"h":32.9,"l":32.81,"n":38,"o":32.81,"t":"2026-09-24T13:30:00Z","v":8099,"vw":32.877527},{"c":32.98,"h":32.9899,"l":32.91,"n":99,"o":32.9176,"t":"2026-09-24T13:45:00Z","v":30814,"vw":32.935942},{"c":32.92,"h":32.99,"l":32.92,"n":59,"o":32.96,"t":"2026-09-24T14:00:00Z","v":10767,"vw":32.947654},{"c":32.805,"h":32.895,"l":32.8,"n":83,"o":32.895,"t":"2026-09-24T14:15:00Z","v":17999,"vw":32.855932},{"c":32.71,"h":32.82,"l":32.71,"n":87,"o":32.8,"t":"2026-09-24T14:30:00Z","v":10382,"vw":32.778625},{"c":32.64,"h":32.74,"l":32.64,"n":253,"o":32.7,"t":"2026-09-24T14:45:00Z","v":42110,"vw":32.697751},{"c":32.52,"h":32.664,"l":32.52,"n":283,"o":32.65,"t":"2026-09-24T15:00:00Z","v":57399,"vw":32.619402},{"c":32.49,"h":32.59,"l":32.47,"n":120,"o":32.57,"t":"2026-09-24T15:15:00Z","v":17059,"vw":32.523749},{"c":32.5281,"h":32.5281,"l":32.445,"n":128,"o":32.485,"t":"2026-09-24T15:30:00Z","v":19652,"vw":32.481111},{"c":32.4576,"h":32.52,"l":32.45,"n":197,"o":32.52,"t":"2026-09-24T15:45:00Z","v":44149,"vw":32.485602},{"c":32.49,"h":32.515,"l":32.44,"n":127,"o":32.46,"t":"2026-09-24T16:00:00Z","v":49750,"vw":32.473547},{"c":32.565,"h":32.745,"l":32.5,"n":171,"o":32.505,"t":"2026-09-24T16:15:00Z","v":21765,"vw":32.61411},{"c":32.61,"h":32.67,"l":32.57,"n":57,"o":32.57,"t":"2026-09-24T16:30:00Z","v":7071,"vw":32.624954},{"c":32.55,"h":32.62,"l":32.55,"n":52,"o":32.6,"t":"2026-09-24T16:45:00Z","v":8768,"vw":32.582228},{"c":32.61,"h":32.64,"l":32.53,"n":66,"o":32.55,"t":"2026-09-24T17:00:00Z","v":5984,"vw":32.609437},{"c":32.56,"h":32.62,"l":32.56,"n":30,"o":32.59,"t":"2026-09-24T17:15:00Z","v":3481,"vw":32.582371},{"c":32.5,"h":32.58,"l":32.4901,"n":75,"o":32.58,"t":"2026-09-24T17:30:00Z","v":33576,"vw":32.52151},{"c":32.53,"h":32.54,"l":32.49,"n":74,"o":32.49,"t":"2026-09-24T17:45:00Z","v":10586,"vw":32.507296},{"c":32.44,"h":32.49,"l":32.295,"n":179,"o":32.485,"t":"2026-09-24T18:00:00Z","v":24824,"vw":32.373942},{"c":32.46,"h":32.465,"l":32.4,"n":114,"o":32.44,"t":"2026-09-24T18:15:00Z","v":15149,"vw":32.432472},{"c":32.4,"h":32.47,"l":32.4,"n":87,"o":32.47,"t":"2026-09-24T18:30:00Z","v":14300,"vw":32.44626},{"c":32.39,"h":32.44,"l":32.39,"n":69,"o":32.41,"t":"2026-09-24T18:45:00Z","v":5795,"vw":32.413899},{"c":32.315,"h":32.41,"l":32.31,"n":48,"o":32.41,"t":"2026-09-24T19:00:00Z","v":6396,"vw":32.348332},{"c":32.325,"h":32.36,"l":32.28,"n":50,"o":32.32,"t":"2026-09-24T19:15:00Z","v":9496,"vw":32.30646},{"c":32.31,"h":32.355,"l":32.3,"n":54,"o":32.3,"t":"2026-09-24T19:30:00Z","v":8250,"vw":32.334512},{"c":32.29,"h":32.325,"l":32.285,"n":122,"o":32.3001,"t":"2026-09-24T19:45:00Z","v":7147,"vw":32.298162},{"c":32.27,"h":32.29,"l":32.26,"n":20,"o":32.27,"t":"2026-09-24T20:00:00Z","v":1642,"vw":32.272771},{"c":32.33,"h":32.33,"l":32.33,"n":3,"o":32.33,"t":"2026-09-24T21:30:00Z","v":103,"vw":32.33},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-09-24T21:45:00Z","v":200,"vw":32.45},{"c":32.3,"h":32.31,"l":32.3,"n":2,"o":32.31,"t":"2026-09-24T22:30:00Z","v":220,"vw":32.305455},{"c":32.4,"h":32.4,"l":32.4,"n":9,"o":32.4,"t":"2026-09-25T08:00:00Z","v":116,"vw":32.4},{"c":32.25,"h":32.29,"l":32.25,"n":12,"o":32.29,"t":"2026-09-25T13:00:00Z","v":4369,"vw":32.265786},{"c":32.16,"h":32.248,"l":32.14,"n":94,"o":32.2,"t":"2026-09-25T13:30:00Z","v":16919,"vw":32.175787},{"c":32.04,"h":32.16,"l":32.04,"n":98,"o":32.145,"t":"2026-09-25T13:45:00Z","v":15840,"vw":32.109849},{"c":31.95,"h":32.015,"l":31.91,"n":260,"o":32.015,"t":"2026-09-25T14:00:00Z","v":47480,"vw":31.969739},{"c":31.895,"h":31.955,"l":31.885,"n":92,"o":31.955,"t":"2026-09-25T14:15:00Z","v":8176,"vw":31.924384},{"c":31.845,"h":31.95,"l":31.84,"n":268,"o":31.89,"t":"2026-09-25T14:30:00Z","v":46745,"vw":31.890232},{"c":31.94,"h":31.9486,"l":31.815,"n":314,"o":31.845,"t":"2026-09-25T14:45:00Z","v":66256,"vw":31.880756},{"c":31.89,"h":31.96,"l":31.85,"n":146,"o":31.96,"t":"2026-09-25T15:00:00Z","v":20943,"vw":31.890747},{"c":31.89,"h":31.94,"l":31.8699,"n":280,"o":31.89,"t":"2026-09-25T15:15:00Z","v":62219,"vw":31.886855},{"c":31.9,"h":31.98,"l":31.89,"n":87,"o":31.915,"t":"2026-09-25T15:30:00Z","v":12109,"vw":31.935343},{"c":32.07,"h":32.07,"l":31.89,"n":196,"o":31.89,"t":"2026-09-25T15:45:00Z","v":36877,"vw":31.928241},{"c":32.08,"h":32.13,"l":32.05,"n":313,"o":32.07,"t":"2026-09-25T16:00:00Z","v":55405,"vw":32.099098},{"c":32.08,"h":32.09,"l":32.025,"n":287,"o":32.08,"t":"2026-09-25T16:15:00Z","v":63902,"vw":32.069428},{"c":32.0299,"h":32.085,"l":31.995,"n":351,"o":32.085,"t":"2026-09-25T16:30:00Z","v":87917,"vw":32.039807},{"c":31.96,"h":32.03,"l":31.93,"n":162,"o":32.03,"t":"2026-09-25T16:45:00Z","v":66598,"vw":32.00174},{"c":31.935,"h":31.995,"l":31.9199,"n":284,"o":31.96,"t":"2026-09-25T17:00:00Z","v":73168,"vw":31.944808},{"c":31.9,"h":31.935,"l":31.8899,"n":201,"o":31.935,"t":"2026-09-25T17:15:00Z","v":67663,"vw":31.905348},{"c":31.94,"h":31.9481,"l":31.875,"n":389,"o":31.9,"t":"2026-09-25T17:30:00Z","v":115251,"vw":31.897113},{"c":31.9199,"h":31.955,"l":31.915,"n":88,"o":31.955,"t":"2026-09-25T17:45:00Z","v":42851,"vw":31.928185},{"c":31.89,"h":31.935,"l":31.875,"n":86,"o":31.925,"t":"2026-09-25T18:00:00Z","v":10639,"vw":31.911973},{"c":31.895,"h":31.91,"l":31.855,"n":57,"o":31.895,"t":"2026-09-25T18:15:00Z","v":10248,"vw":31.878266},{"c":31.945,"h":31.96,"l":31.9,"n":42,"o":31.9,"t":"2026-09-25T18:30:00Z","v":7704,"vw":31.931461},{"c":31.985,"h":31.985,"l":31.95,"n":57,"o":31.97,"t":"2026-09-25T18:45:00Z","v":8491,"vw":31.960592},{"c":32.09,"h":32.09,"l":32,"n":77,"o":32.005,"t":"2026-09-25T19:00:00Z","v":11866,"vw":32.05277},{"c":32.07,"h":32.12,"l":32.065,"n":77,"o":32.0979,"t":"2026-09-25T19:15:00Z","v":18158,"vw":32.09047},{"c":32.135,"h":32.15,"l":32.035,"n":146,"o":32.07,"t":"2026-09-25T19:30:00Z","v":25326,"vw":32.108923},{"c":32.1,"h":32.15,"l":32.09,"n":451,"o":32.135,"t":"2026-09-25T19:45:00Z","v":79213,"vw":32.116891},{"c":32.13,"h":32.13,"l":32.09,"n":14,"o":32.12,"t":"2026-09-25T20:00:00Z","v":1455,"vw":32.10595},{"c":31.65,"h":31.709,"l":31.65,"n":19,"o":31.709,"t":"2026-09-28T13:15:00Z","v":1606,"vw":31.695385},{"c":31.71,"h":31.74,"l":31.6,"n":115,"o":31.62,"t":"2026-09-28T13:30:00Z","v":29418,"vw":31.670358},{"c":31.74,"h":31.77,"l":31.69,"n":67,"o":31.7,"t":"2026-09-28T13:45:00Z","v":11827,"vw":31.712823},{"c":31.66,"h":31.74,"l":31.66,"n":55,"o":31.74,"t":"2026-09-28T14:00:00Z","v":5692,"vw":31.685967},{"c":31.62,"h":31.6699,"l":31.595,"n":90,"o":31.66,"t":"2026-09-28T14:15:00Z","v":21595,"vw":31.632172},{"c":31.51,"h":31.625,"l":31.51,"n":69,"o":31.62,"t":"2026-09-28T14:30:00Z","v":9070,"vw":31.593971},{"c":31.43,"h":31.5,"l":31.41,"n":46,"o":31.5,"t":"2026-09-28T14:45:00Z","v":13995,"vw":31.455987},{"c":31.48,"h":31.5,"l":31.42,"n":34,"o":31.42,"t":"2026-09-28T15:00:00Z","v":4331,"vw":31.47423},{"c":31.49,"h":31.53,"l":31.475,"n":30,"o":31.475,"t":"2026-09-28T15:15:00Z","v":5777,"vw":31.506029},{"c":31.43,"h":31.46,"l":31.42,"n":22,"o":31.45,"t":"2026-09-28T15:30:00Z","v":8769,"vw":31.43068},{"c":31.44,"h":31.4556,"l":31.43,"n":32,"o":31.4386,"t":"2026-09-28T15:45:00Z","v":6041,"vw":31.444631},{"c":31.45,"h":31.49,"l":31.45,"n":36,"o":31.45,"t":"2026-09-28T16:00:00Z","v":5129,"vw":31.465192},{"c":31.63,"h":31.68,"l":31.42,"n":104,"o":31.42,"t":"2026-09-28T16:15:00Z","v":12882,"vw":31.603394},{"c":31.47,"h":31.605,"l":31.46,"n":20,"o":31.605,"t":"2026-09-28T16:30:00Z","v":3039,"vw":31.488069},{"c":31.47,"h":31.5,"l":31.45,"n":20,"o":31.5,"t":"2026-09-28T16:45:00Z","v":2758,"vw":31.464506},{"c":31.55,"h":31.57,"l":31.435,"n":99,"o":31.45,"t":"2026-09-28T17:00:00Z","v":12684,"vw":31.499973},{"c":31.46,"h":31.58,"l":31.455,"n":33,"o":31.55,"t":"2026-09-28T17:15:00Z","v":10178,"vw":31.516729},{"c":31.49,"h":31.49,"l":31.46,"n":35,"o":31.46,"t":"2026-09-28T17:30:00Z","v":4320,"vw":31.472818},{"c":31.545,"h":31.55,"l":31.5,"n":25,"o":31.5,"t":"2026-09-28T17:45:00Z","v":2574,"vw":31.5125},{"c":31.56,"h":31.6,"l":31.55,"n":28,"o":31.56,"t":"2026-09-28T18:00:00Z","v":3317,"vw":31.573286},{"c":31.49,"h":31.5,"l":31.49,"n":6,"o":31.5,"t":"2026-09-28T18:15:00Z","v":407,"vw":31.4975},{"c":31.505,"h":31.508,"l":31.47,"n":10,"o":31.5,"t":"2026-09-28T18:30:00Z","v":1615,"vw":31.486438},{"c":31.51,"h":31.52,"l":31.49,"n":43,"o":31.505,"t":"2026-09-28T18:45:00Z","v":7065,"vw":31.505039},{"c":31.47,"h":31.5,"l":31.452,"n":23,"o":31.5,"t":"2026-09-28T19:00:00Z","v":2536,"vw":31.471141},{"c":31.52,"h":31.535,"l":31.47,"n":36,"o":31.47,"t":"2026-09-28T19:15:00Z","v":4064,"vw":31.493433},{"c":31.568,"h":31.568,"l":31.525,"n":31,"o":31.53,"t":"2026-09-28T19:30:00Z","v":3664,"vw":31.537305},{"c":31.59,"h":31.61,"l":31.568,"n":204,"o":31.57,"t":"2026-09-28T19:45:00Z","v":18001,"vw":31.590369},{"c":31.65,"h":31.65,"l":31.54,"n":19,"o":31.54,"t":"2026-09-28T20:00:00Z","v":855,"vw":31.626275},{"c":31.64,"h":31.64,"l":31.64,"n":7,"o":31.64,"t":"2026-09-28T20:15:00Z","v":510,"vw":31.64},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-09-28T21:00:00Z","v":200,"vw":31.6},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-09-28T21:15:00Z","v":450,"vw":31.62},{"c":31.6,"h":31.6,"l":31.6,"n":5,"o":31.6,"t":"2026-09-28T22:00:00Z","v":280,"vw":31.6},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-09-29T11:00:00Z","v":450,"vw":31.62},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-29T11:45:00Z","v":100,"vw":31.7},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-29T13:00:00Z","v":100,"vw":31.5},{"c":31.44,"h":31.44,"l":31.44,"n":3,"o":31.44,"t":"2026-09-29T13:15:00Z","v":500,"vw":31.44},{"c":31.31,"h":31.455,"l":31.305,"n":123,"o":31.44,"t":"2026-09-29T13:30:00Z","v":33727,"vw":31.397429},{"c":31.39,"h":31.39,"l":31.29,"n":149,"o":31.3,"t":"2026-09-29T13:45:00Z","v":32154,"vw":31.332413},{"c":31.4,"h":31.42,"l":31.3,"n":41,"o":31.365,"t":"2026-09-29T14:00:00Z","v":5714,"vw":31.360498},{"c":31.32,"h":31.39,"l":31.32,"n":88,"o":31.34,"t":"2026-09-29T14:15:00Z","v":9477,"vw":31.353551},{"c":31.32,"h":31.36,"l":31.3,"n":42,"o":31.33,"t":"2026-09-29T14:30:00Z","v":5734,"vw":31.3332},{"c":31.23,"h":31.33,"l":31.215,"n":56,"o":31.29,"t":"2026-09-29T14:45:00Z","v":7117,"vw":31.266558},{"c":31.2,"h":31.26,"l":31.189,"n":87,"o":31.24,"t":"2026-09-29T15:00:00Z","v":23343,"vw":31.204163},{"c":31.08,"h":31.215,"l":31.07,"n":88,"o":31.21,"t":"2026-09-29T15:15:00Z","v":21707,"vw":31.163844},{"c":31.14,"h":31.18,"l":31.1,"n":34,"o":31.11,"t":"2026-09-29T15:30:00Z","v":4269,"vw":31.137794},{"c":31.09,"h":31.205,"l":31.07,"n":103,"o":31.13,"t":"2026-09-29T15:45:00Z","v":30819,"vw":31.11774},{"c":31.1,"h":31.13,"l":31.07,"n":42,"o":31.1,"t":"2026-09-29T16:00:00Z","v":9910,"vw":31.115733},{"c":31.15,"h":31.16,"l":31.0899,"n":40,"o":31.11,"t":"2026-09-29T16:15:00Z","v":30805,"vw":31.110535},{"c":31.0999,"h":31.1901,"l":31.0999,"n":185,"o":31.16,"t":"2026-09-29T16:30:00Z","v":87104,"vw":31.143077},{"c":31.03,"h":31.1,"l":31.015,"n":86,"o":31.0801,"t":"2026-09-29T16:45:00Z","v":34267,"vw":31.075863},{"c":31.09,"h":31.09,"l":31.0101,"n":52,"o":31.04,"t":"2026-09-29T17:00:00Z","v":35322,"vw":31.030094},{"c":31.05,"h":31.08,"l":30.985,"n":188,"o":31.08,"t":"2026-09-29T17:15:00Z","v":31704,"vw":31.035988},{"c":31.14,"h":31.14,"l":31.105,"n":57,"o":31.105,"t":"2026-09-29T17:30:00Z","v":17139,"vw":31.123358},{"c":31.1,"h":31.18,"l":31.08,"n":193,"o":31.17,"t":"2026-09-29T17:45:00Z","v":35685,"vw":31.148161},{"c":31.11,"h":31.18,"l":31.04,"n":174,"o":31.1,"t":"2026-09-29T18:00:00Z","v":30200,"vw":31.103143},{"c":31.145,"h":31.18,"l":31.12,"n":28,"o":31.13,"t":"2026-09-29T18:15:00Z","v":5284,"vw":31.139969},{"c":31.22,"h":31.23,"l":31.13,"n":249,"o":31.13,"t":"2026-09-29T18:30:00Z","v":44954,"vw":31.156237},{"c":31.19,"h":31.19,"l":31.13,"n":32,"o":31.17,"t":"2026-09-29T18:45:00Z","v":4691,"vw":31.161185},{"c":31.18,"h":31.21,"l":31.175,"n":159,"o":31.19,"t":"2026-09-29T19:00:00Z","v":25790,"vw":31.198187},{"c":31.2,"h":31.21,"l":31.17,"n":72,"o":31.17,"t":"2026-09-29T19:15:00Z","v":8521,"vw":31.194917},{"c":31.19,"h":31.2,"l":31.17,"n":27,"o":31.19,"t":"2026-09-29T19:30:00Z","v":3568,"vw":31.189281},{"c":31.255,"h":31.285,"l":31.2,"n":219,"o":31.21,"t":"2026-09-29T19:45:00Z","v":22949,"vw":31.251807},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-09-29T20:45:00Z","v":240,"vw":31.4},{"c":31.29,"h":31.29,"l":31.29,"n":2,"o":31.29,"t":"2026-09-29T22:00:00Z","v":301,"vw":31.29},{"c":31.46,"h":31.46,"l":31.46,"n":12,"o":31.46,"t":"2026-09-30T08:00:00Z","v":5282,"vw":31.46},{"c":31.35,"h":31.35,"l":31.35,"n":2,"o":31.35,"t":"2026-09-30T12:30:00Z","v":250,"vw":31.35},{"c":30.97,"h":31.11,"l":30.97,"n":135,"o":31.11,"t":"2026-09-30T13:30:00Z","v":14587,"vw":31.023198},{"c":31,"h":31.03,"l":30.92,"n":84,"o":30.92,"t":"2026-09-30T13:45:00Z","v":12810,"vw":30.992186},{"c":30.95,"h":30.97,"l":30.91,"n":104,"o":30.94,"t":"2026-09-30T14:00:00Z","v":14069,"vw":30.940923},{"c":30.89,"h":31.01,"l":30.88,"n":103,"o":30.95,"t":"2026-09-30T14:15:00Z","v":8340,"vw":30.925118},{"c":30.885,"h":30.925,"l":30.83,"n":133,"o":30.9,"t":"2026-09-30T14:30:00Z","v":21499,"vw":30.878778},{"c":30.86,"h":30.905,"l":30.85,"n":54,"o":30.87,"t":"2026-09-30T14:45:00Z","v":5435,"vw":30.884841},{"c":30.77,"h":30.885,"l":30.7661,"n":121,"o":30.83,"t":"2026-09-30T15:00:00Z","v":12692,"vw":30.83787},{"c":30.84,"h":30.84,"l":30.74,"n":194,"o":30.78,"t":"2026-09-30T15:15:00Z","v":45619,"vw":30.794838},{"c":30.73,"h":30.835,"l":30.72,"n":78,"o":30.83,"t":"2026-09-30T15:30:00Z","v":9491,"vw":30.792438},{"c":30.8,"h":30.81,"l":30.73,"n":152,"o":30.73,"t":"2026-09-30T15:45:00Z","v":63574,"vw":30.77334},{"c":30.78,"h":30.85,"l":30.76,"n":90,"o":30.83,"t":"2026-09-30T16:00:00Z","v":27711,"vw":30.825605},{"c":30.7401,"h":30.83,"l":30.74,"n":81,"o":30.78,"t":"2026-09-30T16:15:00Z","v":33502,"vw":30.780562},{"c":30.785,"h":30.785,"l":30.74,"n":88,"o":30.76,"t":"2026-09-30T16:30:00Z","v":79564,"vw":30.754502},{"c":30.75,"h":30.79,"l":30.72,"n":117,"o":30.77,"t":"2026-09-30T16:45:00Z","v":41100,"vw":30.745114},{"c":30.7199,"h":30.795,"l":30.71,"n":119,"o":30.76,"t":"2026-09-30T17:00:00Z","v":53946,"vw":30.751807},{"c":30.7069,"h":30.71,"l":30.675,"n":65,"o":30.705,"t":"2026-09-30T17:15:00Z","v":12687,"vw":30.694037},{"c":30.72,"h":30.74,"l":30.695,"n":49,"o":30.695,"t":"2026-09-30T17:30:00Z","v":7234,"vw":30.71581},{"c":30.72,"h":30.73,"l":30.7,"n":54,"o":30.71,"t":"2026-09-30T17:45:00Z","v":8850,"vw":30.713538},{"c":30.66,"h":30.71,"l":30.66,"n":39,"o":30.71,"t":"2026-09-30T18:00:00Z","v":6646,"vw":30.681758},{"c":30.75,"h":30.775,"l":30.66,"n":142,"o":30.66,"t":"2026-09-30T18:15:00Z","v":24935,"vw":30.738079},{"c":30.715,"h":30.755,"l":30.68,"n":112,"o":30.755,"t":"2026-09-30T18:30:00Z","v":17358,"vw":30.719764},{"c":30.755,"h":30.76,"l":30.71,"n":135,"o":30.72,"t":"2026-09-30T18:45:00Z","v":22718,"vw":30.735924},{"c":30.725,"h":30.75,"l":30.695,"n":209,"o":30.745,"t":"2026-09-30T19:00:00Z","v":52129,"vw":30.725588},{"c":30.735,"h":30.785,"l":30.71,"n":321,"o":30.725,"t":"2026-09-30T19:15:00Z","v":65044,"vw":30.759333},{"c":30.775,"h":30.785,"l":30.735,"n":252,"o":30.745,"t":"2026-09-30T19:30:00Z","v":45434,"vw":30.752069},{"c":30.85,"h":30.87,"l":30.695,"n":798,"o":30.765,"t":"2026-09-30T19:45:00Z","v":135433,"vw":30.77245},{"c":30.68,"h":30.87,"l":30.68,"n":9,"o":30.87,"t":"2026-09-30T20:00:00Z","v":787,"vw":30.72347},{"c":30.71,"h":30.71,"l":30.71,"n":6,"o":30.71,"t":"2026-09-30T20:15:00Z","v":6479,"vw":30.71},{"c":30.64,"h":30.64,"l":30.64,"n":2,"o":30.64,"t":"2026-10-01T12:00:00Z","v":200,"vw":30.64},{"c":30.6049,"h":30.6049,"l":30.6049,"n":2,"o":30.6049,"t":"2026-10-01T12:15:00Z","v":113,"vw":30.6049},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-01T12:30:00Z","v":501,"vw":30.5},{"c":30.38,"h":30.38,"l":30.38,"n":3,"o":30.38,"t":"2026-10-01T12:45:00Z","v":400,"vw":30.38},{"c":30.25,"h":30.3,"l":30.25,"n":6,"o":30.3,"t":"2026-10-01T13:15:00Z","v":1105,"vw":30.290909},{"c":30.26,"h":30.36,"l":30.2306,"n":185,"o":30.27,"t":"2026-10-01T13:30:00Z","v":33991,"vw":30.28264},{"c":30.29,"h":30.33,"l":30.25,"n":124,"o":30.25,"t":"2026-10-01T13:45:00Z","v":18768,"vw":30.27996},{"c":30.325,"h":30.36,"l":30.1352,"n":167,"o":30.28,"t":"2026-10-01T14:00:00Z","v":30820,"vw":30.229157},{"c":30.34,"h":30.385,"l":30.27,"n":113,"o":30.33,"t":"2026-10-01T14:15:00Z","v":9999,"vw":30.316947},{"c":30.55,"h":30.55,"l":30.33,"n":94,"o":30.33,"t":"2026-10-01T14:30:00Z","v":16470,"vw":30.486332},{"c":30.445,"h":30.57,"l":30.42,"n":180,"o":30.55,"t":"2026-10-01T14:45:00Z","v":37845,"vw":30.464815},{"c":30.5199,"h":30.5199,"l":30.38,"n":54,"o":30.43,"t":"2026-10-01T15:00:00Z","v":11478,"vw":30.458257},{"c":30.6,"h":30.65,"l":30.51,"n":113,"o":30.51,"t":"2026-10-01T15:15:00Z","v":14354,"vw":30.586222},{"c":30.74,"h":30.81,"l":30.59,"n":151,"o":30.59,"t":"2026-10-01T15:30:00Z","v":25928,"vw":30.68966},{"c":30.76,"h":30.79,"l":30.7,"n":63,"o":30.71,"t":"2026-10-01T15:45:00Z","v":7588,"vw":30.742428},{"c":30.8,"h":30.83,"l":30.74,"n":154,"o":30.76,"t":"2026-10-01T16:00:00Z","v":26861,"vw":30.787855},{"c":30.86,"h":30.87,"l":30.81,"n":95,"o":30.81,"t":"2026-10-01T16:15:00Z","v":13308,"vw":30.836417},{"c":30.88,"h":30.91,"l":30.87,"n":77,"o":30.87,"t":"2026-10-01T16:30:00Z","v":18145,"vw":30.886748},{"c":30.9,"h":30.92,"l":30.87,"n":50,"o":30.875,"t":"2026-10-01T16:45:00Z","v":63761,"vw":30.881835},{"c":31,"h":31.025,"l":30.89,"n":77,"o":30.89,"t":"2026-10-01T17:00:00Z","v":14052,"vw":30.984484},{"c":30.9999,"h":31.04,"l":30.985,"n":160,"o":31.01,"t":"2026-10-01T17:15:00Z","v":20200,"vw":31.001639},{"c":30.99,"h":31.05,"l":30.98,"n":174,"o":31,"t":"2026-10-01T17:30:00Z","v":20856,"vw":31.009546},{"c":30.84,"h":30.99,"l":30.825,"n":154,"o":30.97,"t":"2026-10-01T17:45:00Z","v":16930,"vw":30.900864},{"c":30.83,"h":30.86,"l":30.75,"n":153,"o":30.84,"t":"2026-10-01T18:00:00Z","v":19278,"vw":30.820662},{"c":30.81,"h":30.885,"l":30.81,"n":144,"o":30.83,"t":"2026-10-01T18:15:00Z","v":15283,"vw":30.841636},{"c":30.79,"h":30.85,"l":30.79,"n":99,"o":30.81,"t":"2026-10-01T18:30:00Z","v":11306,"vw":30.805799},{"c":30.82,"h":30.82,"l":30.78,"n":100,"o":30.8,"t":"2026-10-01T18:45:00Z","v":11468,"vw":30.800605},{"c":30.75,"h":30.825,"l":30.75,"n":85,"o":30.82,"t":"2026-10-01T19:00:00Z","v":9265,"vw":30.773706},{"c":30.77,"h":30.78,"l":30.73,"n":85,"o":30.76,"t":"2026-10-01T19:15:00Z","v":11537,"vw":30.75611},{"c":30.7,"h":30.79,"l":30.7,"n":82,"o":30.77,"t":"2026-10-01T19:30:00Z","v":9533,"vw":30.733929},{"c":30.77,"h":30.775,"l":30.69,"n":285,"o":30.695,"t":"2026-10-01T19:45:00Z","v":29423,"vw":30.717481},{"c":30.72,"h":30.72,"l":30.72,"n":5,"o":30.72,"t":"2026-10-01T20:00:00Z","v":1904,"vw":30.72},{"c":30.77,"h":30.77,"l":30.77,"n":2,"o":30.77,"t":"2026-10-01T20:15:00Z","v":360,"vw":30.77},{"c":31.07,"h":31.07,"l":31.07,"n":1,"o":31.07,"t":"2026-10-02T12:30:00Z","v":1900,"vw":31.07},{"c":31.06,"h":31.06,"l":31.06,"n":7,"o":31.06,"t":"2026-10-02T13:00:00Z","v":230,"vw":31.06},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-02T13:15:00Z","v":100,"vw":30.88},{"c":30.98,"h":31,"l":30.83,"n":152,"o":30.91,"t":"2026-10-02T13:30:00Z","v":48107,"vw":30.909567},{"c":31.0893,"h":31.0893,"l":30.97,"n":140,"o":31.01,"t":"2026-10-02T13:45:00Z","v":26858,"vw":31.014646},{"c":31.17,"h":31.21,"l":31.05,"n":81,"o":31.05,"t":"2026-10-02T14:00:00Z","v":19258,"vw":31.144932},{"c":31.11,"h":31.2,"l":31.1,"n":117,"o":31.19,"t":"2026-10-02T14:15:00Z","v":24027,"vw":31.172773},{"c":31.15,"h":31.16,"l":31.06,"n":180,"o":31.09,"t":"2026-10-02T14:30:00Z","v":47122,"vw":31.124826},{"c":30.92,"h":31.14,"l":30.92,"n":131,"o":31.14,"t":"2026-10-02T14:45:00Z","v":40348,"vw":31.012372},{"c":30.81,"h":30.94,"l":30.8,"n":312,"o":30.94,"t":"2026-10-02T15:00:00Z","v":75446,"vw":30.850037},{"c":30.8,"h":30.82,"l":30.77,"n":137,"o":30.81,"t":"2026-10-02T15:15:00Z","v":49558,"vw":30.797593},{"c":30.8,"h":30.82,"l":30.78,"n":37,"o":30.78,"t":"2026-10-02T15:30:00Z","v":18860,"vw":30.802014},{"c":30.74,"h":30.82,"l":30.735,"n":121,"o":30.81,"t":"2026-10-02T15:45:00Z","v":43408,"vw":30.760336},{"c":30.76,"h":30.76,"l":30.7,"n":259,"o":30.755,"t":"2026-10-02T16:00:00Z","v":71246,"vw":30.720576},{"c":30.72,"h":30.765,"l":30.71,"n":31,"o":30.735,"t":"2026-10-02T16:15:00Z","v":19716,"vw":30.722325},{"c":30.745,"h":30.76,"l":30.71,"n":181,"o":30.72,"t":"2026-10-02T16:30:00Z","v":33674,"vw":30.727793},{"c":30.74,"h":30.76,"l":30.7095,"n":78,"o":30.75,"t":"2026-10-02T16:45:00Z","v":11931,"vw":30.737836},{"c":30.68,"h":30.72,"l":30.68,"n":96,"o":30.72,"t":"2026-10-02T17:00:00Z","v":13196,"vw":30.702},{"c":30.57,"h":30.7,"l":30.57,"n":119,"o":30.68,"t":"2026-10-02T17:15:00Z","v":13952,"vw":30.658954},{"c":30.65,"h":30.65,"l":30.56,"n":43,"o":30.56,"t":"2026-10-02T17:30:00Z","v":3375,"vw":30.581664},{"c":30.68,"h":30.69,"l":30.65,"n":69,"o":30.66,"t":"2026-10-02T17:45:00Z","v":5659,"vw":30.666488},{"c":30.69,"h":30.69,"l":30.65,"n":48,"o":30.67,"t":"2026-10-02T18:00:00Z","v":4615,"vw":30.666441},{"c":30.68,"h":30.69,"l":30.62,"n":73,"o":30.69,"t":"2026-10-02T18:15:00Z","v":6132,"vw":30.648936},{"c":30.66,"h":30.67,"l":30.62,"n":57,"o":30.65,"t":"2026-10-02T18:30:00Z","v":5825,"vw":30.644898},{"c":30.67,"h":30.69,"l":30.67,"n":51,"o":30.67,"t":"2026-10-02T18:45:00Z","v":5012,"vw":30.67467},{"c":30.67,"h":30.69,"l":30.63,"n":107,"o":30.69,"t":"2026-10-02T19:00:00Z","v":13050,"vw":30.648007},{"c":30.66,"h":30.67,"l":30.6399,"n":98,"o":30.6682,"t":"2026-10-02T19:15:00Z","v":19838,"vw":30.650682},{"c":30.575,"h":30.67,"l":30.575,"n":91,"o":30.66,"t":"2026-10-02T19:30:00Z","v":10824,"vw":30.630541},{"c":30.68,"h":30.7,"l":30.58,"n":281,"o":30.58,"t":"2026-10-02T19:45:00Z","v":34516,"vw":30.654765},{"c":30.7,"h":30.71,"l":30.7,"n":7,"o":30.7,"t":"2026-10-02T20:00:00Z","v":5090,"vw":30.700472},{"c":30.789,"h":30.789,"l":30.77,"n":4,"o":30.77,"t":"2026-10-05T12:15:00Z","v":659,"vw":30.772892},{"c":30.5,"h":30.57,"l":30.5,"n":6,"o":30.57,"t":"2026-10-05T12:45:00Z","v":222,"vw":30.535},{"c":30.32,"h":30.39,"l":30.315,"n":306,"o":30.39,"t":"2026-10-05T13:30:00Z","v":47778,"vw":30.345164},{"c":30.3,"h":30.398,"l":30.29,"n":77,"o":30.31,"t":"2026-10-05T13:45:00Z","v":6732,"vw":30.324195},{"c":30.37,"h":30.39,"l":30.3,"n":199,"o":30.32,"t":"2026-10-05T14:00:00Z","v":29181,"vw":30.357588},{"c":30.31,"h":30.45,"l":30.31,"n":173,"o":30.39,"t":"2026-10-05T14:15:00Z","v":28087,"vw":30.390844},{"c":30.32,"h":30.32,"l":30.24,"n":266,"o":30.3,"t":"2026-10-05T14:30:00Z","v":47314,"vw":30.280852},{"c":30.32,"h":30.37,"l":30.27,"n":639,"o":30.34,"t":"2026-10-05T14:45:00Z","v":147683,"vw":30.347317},{"c":30.24,"h":30.3199,"l":30.23,"n":143,"o":30.3,"t":"2026-10-05T15:00:00Z","v":22695,"vw":30.258533},{"c":30.2499,"h":30.25,"l":30.21,"n":61,"o":30.245,"t":"2026-10-05T15:15:00Z","v":5991,"vw":30.227418},{"c":30.28,"h":30.28,"l":30.2326,"n":57,"o":30.25,"t":"2026-10-05T15:30:00Z","v":6035,"vw":30.268846},{"c":30.19,"h":30.26,"l":30.185,"n":104,"o":30.24,"t":"2026-10-05T15:45:00Z","v":11926,"vw":30.226851},{"c":30.185,"h":30.2,"l":30.1399,"n":157,"o":30.18,"t":"2026-10-05T16:00:00Z","v":60334,"vw":30.174775},{"c":30.22,"h":30.22,"l":30.16,"n":93,"o":30.1801,"t":"2026-10-05T16:15:00Z","v":46299,"vw":30.177179},{"c":30.16,"h":30.22,"l":30.16,"n":184,"o":30.22,"t":"2026-10-05T16:30:00Z","v":46447,"vw":30.178019},{"c":30.11,"h":30.18,"l":30.11,"n":365,"o":30.15,"t":"2026-10-05T16:45:00Z","v":66772,"vw":30.149236},{"c":30.13,"h":30.14,"l":30.085,"n":145,"o":30.11,"t":"2026-10-05T17:00:00Z","v":63679,"vw":30.117299},{"c":30.08,"h":30.14,"l":30.08,"n":163,"o":30.13,"t":"2026-10-05T17:15:00Z","v":60620,"vw":30.119784},{"c":30.13,"h":30.14,"l":30.07,"n":140,"o":30.08,"t":"2026-10-05T17:30:00Z","v":22863,"vw":30.121185},{"c":30.1399,"h":30.165,"l":30.1201,"n":146,"o":30.13,"t":"2026-10-05T17:45:00Z","v":67697,"vw":30.133943},{"c":30.14,"h":30.1501,"l":30.12,"n":86,"o":30.14,"t":"2026-10-05T18:00:00Z","v":40569,"vw":30.130812},{"c":30.2,"h":30.21,"l":30.1399,"n":246,"o":30.14,"t":"2026-10-05T18:15:00Z","v":87459,"vw":30.152679},{"c":30.23,"h":30.26,"l":30.2,"n":104,"o":30.2,"t":"2026-10-05T18:30:00Z","v":48250,"vw":30.239409},{"c":30.4,"h":30.4,"l":30.24,"n":185,"o":30.2499,"t":"2026-10-05T18:45:00Z","v":38791,"vw":30.275981},{"c":30.33,"h":30.42,"l":30.33,"n":243,"o":30.405,"t":"2026-10-05T19:00:00Z","v":33296,"vw":30.380717},{"c":30.4,"h":30.41,"l":30.33,"n":125,"o":30.33,"t":"2026-10-05T19:15:00Z","v":15333,"vw":30.368183},{"c":30.425,"h":30.46,"l":30.405,"n":59,"o":30.41,"t":"2026-10-05T19:30:00Z","v":8780,"vw":30.427987},{"c":30.385,"h":30.43,"l":30.36,"n":148,"o":30.41,"t":"2026-10-05T19:45:00Z","v":19728,"vw":30.398486},{"c":30.41,"h":30.41,"l":30.41,"n":7,"o":30.41,"t":"2026-10-05T20:00:00Z","v":331,"vw":30.41},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-05T20:15:00Z","v":240,"vw":30.37},{"c":30.22,"h":30.22,"l":30.22,"n":3,"o":30.22,"t":"2026-10-05T21:30:00Z","v":131,"vw":30.22},{"c":30.39,"h":30.4099,"l":30.37,"n":44,"o":30.38,"t":"2026-10-06T13:30:00Z","v":4670,"vw":30.389471},{"c":30.335,"h":30.4,"l":30.32,"n":55,"o":30.385,"t":"2026-10-06T13:45:00Z","v":3302,"vw":30.364069},{"c":30.395,"h":30.395,"l":30.33,"n":76,"o":30.35,"t":"2026-10-06T14:00:00Z","v":12511,"vw":30.354823},{"c":30.35,"h":30.42,"l":30.35,"n":34,"o":30.42,"t":"2026-10-06T14:15:00Z","v":4911,"vw":30.386138},{"c":30.46,"h":30.46,"l":30.35,"n":42,"o":30.35,"t":"2026-10-06T14:30:00Z","v":4696,"vw":30.423395},{"c":30.61,"h":30.62,"l":30.46,"n":40,"o":30.46,"t":"2026-10-06T14:45:00Z","v":3357,"vw":30.527457},{"c":30.54,"h":30.61,"l":30.54,"n":25,"o":30.6,"t":"2026-10-06T15:00:00Z","v":2813,"vw":30.580987},{"c":30.6,"h":30.64,"l":30.58,"n":40,"o":30.58,"t":"2026-10-06T15:15:00Z","v":4862,"vw":30.621619},{"c":30.66,"h":30.66,"l":30.6,"n":27,"o":30.6,"t":"2026-10-06T15:30:00Z","v":3180,"vw":30.634155},{"c":30.65,"h":30.67,"l":30.65,"n":36,"o":30.67,"t":"2026-10-06T15:45:00Z","v":3397,"vw":30.65354},{"c":30.5499,"h":30.655,"l":30.52,"n":82,"o":30.6401,"t":"2026-10-06T16:00:00Z","v":21654,"vw":30.616808},{"c":30.575,"h":30.6,"l":30.55,"n":281,"o":30.55,"t":"2026-10-06T16:15:00Z","v":48945,"vw":30.569292},{"c":30.59,"h":30.5999,"l":30.55,"n":132,"o":30.575,"t":"2026-10-06T16:30:00Z","v":49189,"vw":30.586548},{"c":30.525,"h":30.59,"l":30.5199,"n":98,"o":30.59,"t":"2026-10-06T16:45:00Z","v":42227,"vw":30.551268},{"c":30.5395,"h":30.56,"l":30.51,"n":48,"o":30.525,"t":"2026-10-06T17:00:00Z","v":21778,"vw":30.539206},{"c":30.51,"h":30.55,"l":30.47,"n":197,"o":30.535,"t":"2026-10-06T17:15:00Z","v":35347,"vw":30.511805},{"c":30.57,"h":30.57,"l":30.51,"n":52,"o":30.51,"t":"2026-10-06T17:30:00Z","v":30297,"vw":30.536188},{"c":30.61,"h":30.61,"l":30.56,"n":76,"o":30.565,"t":"2026-10-06T17:45:00Z","v":10939,"vw":30.57976},{"c":30.635,"h":30.64,"l":30.6,"n":61,"o":30.61,"t":"2026-10-06T18:00:00Z","v":8117,"vw":30.633052},{"c":30.62,"h":30.65,"l":30.61,"n":51,"o":30.625,"t":"2026-10-06T18:15:00Z","v":5874,"vw":30.625511},{"c":30.57,"h":30.61,"l":30.57,"n":31,"o":30.61,"t":"2026-10-06T18:30:00Z","v":3741,"vw":30.596886},{"c":30.565,"h":30.57,"l":30.54,"n":71,"o":30.57,"t":"2026-10-06T18:45:00Z","v":11065,"vw":30.559117},{"c":30.56,"h":30.575,"l":30.54,"n":115,"o":30.56,"t":"2026-10-06T19:00:00Z","v":11350,"vw":30.563688},{"c":30.535,"h":30.56,"l":30.52,"n":86,"o":30.56,"t":"2026-10-06T19:15:00Z","v":11265,"vw":30.544987},{"c":30.47,"h":30.54,"l":30.47,"n":142,"o":30.54,"t":"2026-10-06T19:30:00Z","v":15905,"vw":30.508107},{"c":30.46,"h":30.505,"l":30.4461,"n":166,"o":30.45,"t":"2026-10-06T19:45:00Z","v":37169,"vw":30.468596},{"c":30.43,"h":30.47,"l":30.4,"n":20,"o":30.47,"t":"2026-10-06T20:00:00Z","v":2368,"vw":30.431114},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-06T20:15:00Z","v":133,"vw":30.45},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-10-06T21:30:00Z","v":230,"vw":30.49},{"c":30.225,"h":30.225,"l":30.2058,"n":3,"o":30.2058,"t":"2026-10-07T08:15:00Z","v":223,"vw":30.2154},{"c":30.02,"h":30.03,"l":30.01,"n":16,"o":30.01,"t":"2026-10-07T09:45:00Z","v":1100,"vw":30.0225},{"c":30.02,"h":30.02,"l":30.02,"n":15,"o":30.02,"t":"2026-10-07T10:00:00Z","v":483,"vw":30.02},{"c":29.9895,"h":30.01,"l":29.9895,"n":15,"o":30.007,"t":"2026-10-07T10:15:00Z","v":960,"vw":30.002114},{"c":29.99,"h":29.99,"l":29.99,"n":13,"o":29.99,"t":"2026-10-07T10:30:00Z","v":500,"vw":29.99},{"c":30.03,"h":30.03,"l":29.936,"n":120,"o":29.9459,"t":"2026-10-07T10:45:00Z","v":5818,"vw":29.988726},{"c":29.9906,"h":29.9906,"l":29.9906,"n":4,"o":29.9906,"t":"2026-10-07T11:00:00Z","v":200,"vw":29.9906},{"c":29.94,"h":30.0015,"l":29.94,"n":16,"o":30.0015,"t":"2026-10-07T11:15:00Z","v":3864,"vw":29.952105},{"c":29.88,"h":29.92,"l":29.8406,"n":35,"o":29.92,"t":"2026-10-07T11:30:00Z","v":9436,"vw":29.889406},{"c":29.99,"h":29.99,"l":29.97,"n":8,"o":29.98,"t":"2026-10-07T11:45:00Z","v":1030,"vw":29.981262},{"c":29.94,"h":29.98,"l":29.94,"n":6,"o":29.98,"t":"2026-10-07T12:00:00Z","v":410,"vw":29.9625},{"c":29.87,"h":29.93,"l":29.87,"n":13,"o":29.93,"t":"2026-10-07T12:15:00Z","v":2754,"vw":29.8974},{"c":29.96,"h":29.98,"l":29.95,"n":8,"o":29.95,"t":"2026-10-07T12:30:00Z","v":1750,"vw":29.963143},{"c":29.969,"h":29.98,"l":29.8959,"n":4,"o":29.8959,"t":"2026-10-07T12:45:00Z","v":3850,"vw":29.936731},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-07T13:00:00Z","v":500,"vw":29.93},{"c":29.8484,"h":29.8484,"l":29.8484,"n":1,"o":29.8484,"t":"2026-10-07T13:15:00Z","v":1500,"vw":29.8484},{"c":29.94,"h":29.9684,"l":29.88,"n":86,"o":29.9,"t":"2026-10-07T13:30:00Z","v":14165,"vw":29.912931},{"c":30.03,"h":30.04,"l":29.945,"n":98,"o":29.9499,"t":"2026-10-07T13:45:00Z","v":21543,"vw":30.011207},{"c":30.0999,"h":30.11,"l":30.01,"n":80,"o":30.02,"t":"2026-10-07T14:00:00Z","v":10337,"vw":30.078006},{"c":30.11,"h":30.1499,"l":30.09,"n":40,"o":30.12,"t":"2026-10-07T14:15:00Z","v":8426,"vw":30.129059},{"c":30.12,"h":30.12,"l":30.1,"n":6,"o":30.1,"t":"2026-10-07T14:30:00Z","v":700,"vw":30.105988},{"c":30.21,"h":30.21,"l":30.125,"n":31,"o":30.13,"t":"2026-10-07T14:45:00Z","v":6747,"vw":30.13964},{"c":30.22,"h":30.2301,"l":30.2,"n":46,"o":30.21,"t":"2026-10-07T15:00:00Z","v":5970,"vw":30.217341},{"c":30.16,"h":30.18,"l":30.115,"n":26,"o":30.18,"t":"2026-10-07T15:15:00Z","v":3067,"vw":30.149822},{"c":30.19,"h":30.2139,"l":30.17,"n":35,"o":30.17,"t":"2026-10-07T15:30:00Z","v":7247,"vw":30.194912},{"c":30.19,"h":30.19,"l":30.16,"n":10,"o":30.19,"t":"2026-10-07T15:45:00Z","v":5807,"vw":30.183467},{"c":30.18,"h":30.2,"l":30.14,"n":122,"o":30.19,"t":"2026-10-07T16:00:00Z","v":191359,"vw":30.144998},{"c":30.2,"h":30.22,"l":30.17,"n":46,"o":30.18,"t":"2026-10-07T16:15:00Z","v":7791,"vw":30.206083},{"c":30.15,"h":30.21,"l":30.15,"n":247,"o":30.18,"t":"2026-10-07T16:30:00Z","v":60147,"vw":30.163474},{"c":30.16,"h":30.17,"l":30.135,"n":138,"o":30.165,"t":"2026-10-07T16:45:00Z","v":59358,"vw":30.150876},{"c":30.42,"h":30.46,"l":30.14,"n":263,"o":30.14,"t":"2026-10-07T17:00:00Z","v":37610,"vw":30.359048},{"c":30.34,"h":30.4467,"l":30.34,"n":40,"o":30.395,"t":"2026-10-07T17:15:00Z","v":4773,"vw":30.403544},{"c":30.35,"h":30.39,"l":30.35,"n":84,"o":30.36,"t":"2026-10-07T17:30:00Z","v":9053,"vw":30.364626},{"c":30.33,"h":30.4,"l":30.32,"n":122,"o":30.36,"t":"2026-10-07T17:45:00Z","v":11312,"vw":30.348345},{"c":30.355,"h":30.4,"l":30.34,"n":54,"o":30.34,"t":"2026-10-07T18:00:00Z","v":6422,"vw":30.389971},{"c":30.4,"h":30.4,"l":30.35,"n":97,"o":30.35,"t":"2026-10-07T18:15:00Z","v":8050,"vw":30.369733},{"c":30.42,"h":30.43,"l":30.37,"n":101,"o":30.4,"t":"2026-10-07T18:30:00Z","v":11818,"vw":30.40282},{"c":30.4099,"h":30.438,"l":30.405,"n":88,"o":30.438,"t":"2026-10-07T18:45:00Z","v":11115,"vw":30.415272},{"c":30.36,"h":30.42,"l":30.34,"n":206,"o":30.42,"t":"2026-10-07T19:00:00Z","v":19396,"vw":30.36962},{"c":30.33,"h":30.37,"l":30.33,"n":52,"o":30.36,"t":"2026-10-07T19:15:00Z","v":6684,"vw":30.363113},{"c":30.32,"h":30.365,"l":30.315,"n":163,"o":30.33,"t":"2026-10-07T19:30:00Z","v":20578,"vw":30.338992},{"c":30.38,"h":30.38,"l":30.285,"n":257,"o":30.32,"t":"2026-10-07T19:45:00Z","v":33260,"vw":30.316446},{"c":30.37,"h":30.37,"l":30.37,"n":8,"o":30.37,"t":"2026-10-07T20:00:00Z","v":503054,"vw":30.37},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-07T20:15:00Z","v":500,"vw":30.34},{"c":30.33,"h":30.34,"l":30.33,"n":4,"o":30.34,"t":"2026-10-07T20:30:00Z","v":820,"vw":30.33878},{"c":30.31,"h":30.32,"l":30.31,"n":5,"o":30.32,"t":"2026-10-07T20:45:00Z","v":1100,"vw":30.318182},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-07T23:00:00Z","v":100,"vw":30.32},{"c":30.1,"h":30.1,"l":30.1,"n":16,"o":30.1,"t":"2026-10-08T08:00:00Z","v":515,"vw":30.1},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-08T08:30:00Z","v":678,"vw":30},{"c":29.83,"h":29.83,"l":29.82,"n":6,"o":29.82,"t":"2026-10-08T11:00:00Z","v":1900,"vw":29.829459},{"c":30,"h":30,"l":29.99,"n":2,"o":29.99,"t":"2026-10-08T11:30:00Z","v":1200,"vw":29.994167},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-10-08T12:15:00Z","v":100,"vw":30.18},{"c":30.51,"h":30.53,"l":30.44,"n":112,"o":30.45,"t":"2026-10-08T13:30:00Z","v":60041,"vw":30.523943},{"c":30.505,"h":30.6,"l":30.505,"n":313,"o":30.51,"t":"2026-10-08T13:45:00Z","v":45300,"vw":30.550436},{"c":30.605,"h":30.65,"l":30.515,"n":522,"o":30.52,"t":"2026-10-08T14:00:00Z","v":121188,"vw":30.615476},{"c":30.57,"h":30.61,"l":30.54,"n":188,"o":30.61,"t":"2026-10-08T14:15:00Z","v":29431,"vw":30.574695},{"c":30.56,"h":30.63,"l":30.5599,"n":199,"o":30.57,"t":"2026-10-08T14:30:00Z","v":75869,"vw":30.599575},{"c":30.5,"h":30.55,"l":30.5,"n":108,"o":30.55,"t":"2026-10-08T14:45:00Z","v":35478,"vw":30.510679},{"c":30.4901,"h":30.53,"l":30.41,"n":455,"o":30.445,"t":"2026-10-08T15:00:00Z","v":169352,"vw":30.468518},{"c":30.54,"h":30.56,"l":30.48,"n":242,"o":30.49,"t":"2026-10-08T15:15:00Z","v":47362,"vw":30.510391},{"c":30.52,"h":30.56,"l":30.48,"n":191,"o":30.54,"t":"2026-10-08T15:30:00Z","v":19094,"vw":30.517352},{"c":30.4999,"h":30.5401,"l":30.49,"n":88,"o":30.53,"t":"2026-10-08T15:45:00Z","v":50719,"vw":30.511691},{"c":30.62,"h":30.62,"l":30.48,"n":179,"o":30.51,"t":"2026-10-08T16:00:00Z","v":35309,"vw":30.525339},{"c":30.72,"h":30.83,"l":30.62,"n":64,"o":30.62,"t":"2026-10-08T16:15:00Z","v":5986,"vw":30.686497},{"c":30.76,"h":30.76,"l":30.7,"n":82,"o":30.7,"t":"2026-10-08T16:30:00Z","v":17432,"vw":30.748453},{"c":30.855,"h":30.885,"l":30.7599,"n":132,"o":30.77,"t":"2026-10-08T16:45:00Z","v":27120,"vw":30.822834},{"c":30.79,"h":30.86,"l":30.72,"n":181,"o":30.85,"t":"2026-10-08T17:00:00Z","v":781049,"vw":30.858374},{"c":30.835,"h":30.861,"l":30.79,"n":331,"o":30.79,"t":"2026-10-08T17:15:00Z","v":68523,"vw":30.84794},{"c":30.91,"h":30.92,"l":30.79,"n":345,"o":30.84,"t":"2026-10-08T17:30:00Z","v":63116,"vw":30.839394},{"c":30.88,"h":30.9,"l":30.8501,"n":298,"o":30.9,"t":"2026-10-08T17:45:00Z","v":75518,"vw":30.872415},{"c":30.855,"h":30.89,"l":30.815,"n":182,"o":30.88,"t":"2026-10-08T18:00:00Z","v":57662,"vw":30.827812},{"c":30.91,"h":30.92,"l":30.825,"n":98,"o":30.845,"t":"2026-10-08T18:15:00Z","v":38073,"vw":30.856565},{"c":30.88,"h":30.92,"l":30.845,"n":181,"o":30.9,"t":"2026-10-08T18:30:00Z","v":90502,"vw":30.870798},{"c":30.875,"h":30.91,"l":30.85,"n":286,"o":30.875,"t":"2026-10-08T18:45:00Z","v":142339,"vw":30.881636},{"c":30.925,"h":30.93,"l":30.89,"n":76,"o":30.89,"t":"2026-10-08T19:00:00Z","v":8711,"vw":30.9084},{"c":30.87,"h":30.92,"l":30.87,"n":131,"o":30.91,"t":"2026-10-08T19:15:00Z","v":30018,"vw":30.901863},{"c":30.9,"h":30.92,"l":30.87,"n":152,"o":30.88,"t":"2026-10-08T19:30:00Z","v":44844,"vw":30.896865},{"c":30.91,"h":30.93,"l":30.865,"n":285,"o":30.9,"t":"2026-10-08T19:45:00Z","v":79804,"vw":30.90316},{"c":30.94,"h":30.94,"l":30.93,"n":6,"o":30.93,"t":"2026-10-08T20:00:00Z","v":1943,"vw":30.939128},{"c":30.4468,"h":30.4468,"l":30.4468,"n":1,"o":30.4468,"t":"2026-10-08T21:15:00Z","v":250,"vw":30.4468},{"c":30.97,"h":30.97,"l":30.97,"n":1,"o":30.97,"t":"2026-10-09T08:00:00Z","v":300,"vw":30.97},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-09T13:00:00Z","v":200,"vw":30.85},{"c":30.7676,"h":30.825,"l":30.7676,"n":53,"o":30.8,"t":"2026-10-09T13:30:00Z","v":12259,"vw":30.810392},{"c":30.78,"h":30.82,"l":30.76,"n":28,"o":30.76,"t":"2026-10-09T13:45:00Z","v":3797,"vw":30.788627},{"c":30.79,"h":30.84,"l":30.7517,"n":31,"o":30.77,"t":"2026-10-09T14:00:00Z","v":4291,"vw":30.784426},{"c":30.77,"h":30.8,"l":30.76,"n":37,"o":30.775,"t":"2026-10-09T14:15:00Z","v":6687,"vw":30.782724},{"c":30.73,"h":30.755,"l":30.7,"n":243,"o":30.755,"t":"2026-10-09T14:30:00Z","v":101902,"vw":30.718011},{"c":30.765,"h":30.79,"l":30.725,"n":164,"o":30.725,"t":"2026-10-09T14:45:00Z","v":42383,"vw":30.749019},{"c":30.79,"h":30.795,"l":30.745,"n":58,"o":30.76,"t":"2026-10-09T15:00:00Z","v":8589,"vw":30.767139},{"c":30.86,"h":30.8818,"l":30.79,"n":21,"o":30.79,"t":"2026-10-09T15:15:00Z","v":1300,"vw":30.845174},{"c":30.86,"h":30.89,"l":30.84,"n":25,"o":30.89,"t":"2026-10-09T15:30:00Z","v":3136,"vw":30.862108},{"c":30.9,"h":30.918,"l":30.89,"n":18,"o":30.89,"t":"2026-10-09T15:45:00Z","v":3790,"vw":30.914258},{"c":30.9099,"h":30.92,"l":30.9,"n":10,"o":30.91,"t":"2026-10-09T16:00:00Z","v":1329,"vw":30.911483},{"c":30.945,"h":30.9601,"l":30.91,"n":113,"o":30.92,"t":"2026-10-09T16:15:00Z","v":64209,"vw":30.95226},{"c":31.005,"h":31.01,"l":30.94,"n":64,"o":30.9599,"t":"2026-10-09T16:30:00Z","v":40740,"vw":30.975423},{"c":31,"h":31.01,"l":30.99,"n":101,"o":31,"t":"2026-10-09T16:45:00Z","v":12849,"vw":30.997557},{"c":30.98,"h":31.02,"l":30.98,"n":22,"o":31.02,"t":"2026-10-09T17:00:00Z","v":9702,"vw":30.996896},{"c":30.94,"h":31.015,"l":30.94,"n":258,"o":31,"t":"2026-10-09T17:15:00Z","v":86371,"vw":30.999416},{"c":30.955,"h":30.995,"l":30.94,"n":238,"o":30.95,"t":"2026-10-09T17:30:00Z","v":48955,"vw":30.968157},{"c":31.01,"h":31.025,"l":30.955,"n":100,"o":30.955,"t":"2026-10-09T17:45:00Z","v":20184,"vw":31.009777},{"c":31.01,"h":31.035,"l":31,"n":47,"o":31,"t":"2026-10-09T18:00:00Z","v":26311,"vw":31.01179},{"c":30.99,"h":31.015,"l":30.98,"n":59,"o":31.015,"t":"2026-10-09T18:15:00Z","v":18834,"vw":30.997859},{"c":31,"h":31.005,"l":30.975,"n":49,"o":30.995,"t":"2026-10-09T18:30:00Z","v":19412,"vw":30.989186},{"c":31.045,"h":31.115,"l":30.98,"n":150,"o":31.02,"t":"2026-10-09T18:45:00Z","v":44144,"vw":31.003607},{"c":30.99,"h":31.055,"l":30.99,"n":74,"o":31.05,"t":"2026-10-09T19:00:00Z","v":28779,"vw":31.022496},{"c":30.99,"h":30.995,"l":30.97,"n":85,"o":30.995,"t":"2026-10-09T19:15:00Z","v":23641,"vw":30.980117},{"c":31,"h":31.005,"l":30.9899,"n":160,"o":31,"t":"2026-10-09T19:30:00Z","v":22273,"vw":30.99327},{"c":31.01,"h":31.03,"l":30.98,"n":135,"o":30.99,"t":"2026-10-09T19:45:00Z","v":13475,"vw":30.995235},{"c":31.01,"h":31.02,"l":31.01,"n":7,"o":31.02,"t":"2026-10-09T20:00:00Z","v":605,"vw":31.012013},{"c":30.76,"h":31,"l":30.76,"n":5,"o":31,"t":"2026-10-09T21:45:00Z","v":450,"vw":30.869339},{"c":30.2,"h":31.23,"l":30.2,"n":2,"o":31.23,"t":"2026-10-09T22:15:00Z","v":350,"vw":30.494286},{"c":31.01,"h":31.023,"l":30.97,"n":22,"o":30.97,"t":"2026-10-12T13:30:00Z","v":2711,"vw":30.99806},{"c":30.98,"h":31.01,"l":30.98,"n":17,"o":31.01,"t":"2026-10-12T13:45:00Z","v":8883,"vw":31.007723},{"c":31.06,"h":31.07,"l":31.055,"n":12,"o":31.07,"t":"2026-10-12T14:00:00Z","v":1227,"vw":31.063046},{"c":31.01,"h":31.06,"l":31.01,"n":41,"o":31.05,"t":"2026-10-12T14:15:00Z","v":3489,"vw":31.041972},{"c":31.01,"h":31.015,"l":30.98,"n":15,"o":30.98,"t":"2026-10-12T14:30:00Z","v":1455,"vw":30.991818},{"c":31.02,"h":31.05,"l":31.02,"n":15,"o":31.04,"t":"2026-10-12T14:45:00Z","v":1914,"vw":31.032755},{"c":31.0499,"h":31.06,"l":31.0499,"n":12,"o":31.06,"t":"2026-10-12T15:00:00Z","v":1054,"vw":31.052068},{"c":31.0401,"h":31.085,"l":31.04,"n":16,"o":31.08,"t":"2026-10-12T15:15:00Z","v":2120,"vw":31.066302},{"c":31.05,"h":31.068,"l":31.04,"n":32,"o":31.04,"t":"2026-10-12T15:30:00Z","v":8903,"vw":31.05243},{"c":31.03,"h":31.06,"l":31.02,"n":57,"o":31.06,"t":"2026-10-12T15:45:00Z","v":40465,"vw":31.040486},{"c":31.01,"h":31.03,"l":31,"n":14,"o":31.03,"t":"2026-10-12T16:00:00Z","v":3102,"vw":31.007021},{"c":31.035,"h":31.05,"l":31.01,"n":46,"o":31.01,"t":"2026-10-12T16:15:00Z","v":2884,"vw":31.033624},{"c":31.04,"h":31.05,"l":31.015,"n":35,"o":31.015,"t":"2026-10-12T16:30:00Z","v":3487,"vw":31.025552},{"c":31.04,"h":31.04,"l":31.04,"n":3,"o":31.04,"t":"2026-10-12T16:45:00Z","v":200,"vw":31.04},{"c":31.05,"h":31.05,"l":31.03,"n":22,"o":31.03,"t":"2026-10-12T17:00:00Z","v":1596,"vw":31.03843},{"c":31.07,"h":31.09,"l":31.035,"n":32,"o":31.06,"t":"2026-10-12T17:15:00Z","v":331723,"vw":31.088977},{"c":31.07,"h":31.07,"l":31.07,"n":50,"o":31.07,"t":"2026-10-12T17:30:00Z","v":1598,"vw":31.07},{"c":31.08,"h":31.08,"l":31.055,"n":38,"o":31.055,"t":"2026-10-12T17:45:00Z","v":4593,"vw":31.060532},{"c":31.05,"h":31.07,"l":31.035,"n":32,"o":31.07,"t":"2026-10-12T18:00:00Z","v":4646,"vw":31.05514},{"c":31.07,"h":31.07,"l":31.03,"n":20,"o":31.0599,"t":"2026-10-12T18:15:00Z","v":2572,"vw":31.059922},{"c":31.0401,"h":31.0401,"l":31.0401,"n":2,"o":31.0401,"t":"2026-10-12T18:30:00Z","v":320,"vw":31.0401},{"c":31.03,"h":31.04,"l":31.03,"n":16,"o":31.04,"t":"2026-10-12T18:45:00Z","v":1837,"vw":31.036793},{"c":31.05,"h":31.06,"l":31.05,"n":16,"o":31.05,"t":"2026-10-12T19:00:00Z","v":2152,"vw":31.051276},{"c":31.05,"h":31.05,"l":31.0431,"n":25,"o":31.0499,"t":"2026-10-12T19:15:00Z","v":4307,"vw":31.046027},{"c":31.06,"h":31.07,"l":31.06,"n":10,"o":31.07,"t":"2026-10-12T19:30:00Z","v":5236,"vw":31.060389},{"c":31.085,"h":31.09,"l":31.07,"n":31,"o":31.07,"t":"2026-10-12T19:45:00Z","v":4496,"vw":31.081951},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-13T08:15:00Z","v":100,"vw":32.09},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-13T08:45:00Z","v":100,"vw":31.45},{"c":31.5,"h":31.5,"l":31.3,"n":2,"o":31.3,"t":"2026-10-13T11:00:00Z","v":2000,"vw":31.4},{"c":31.415,"h":31.45,"l":31.41,"n":90,"o":31.44,"t":"2026-10-13T13:30:00Z","v":16517,"vw":31.42829},{"c":31.31,"h":31.43,"l":31.29,"n":58,"o":31.43,"t":"2026-10-13T13:45:00Z","v":5976,"vw":31.351648},{"c":31.34,"h":31.35,"l":31.23,"n":68,"o":31.29,"t":"2026-10-13T14:00:00Z","v":7574,"vw":31.307763},{"c":31.36,"h":31.39,"l":31.34,"n":45,"o":31.35,"t":"2026-10-13T14:15:00Z","v":4868,"vw":31.371154},{"c":31.36,"h":31.39,"l":31.355,"n":32,"o":31.37,"t":"2026-10-13T14:30:00Z","v":3270,"vw":31.369249},{"c":31.355,"h":31.37,"l":31.34,"n":74,"o":31.365,"t":"2026-10-13T14:45:00Z","v":12644,"vw":31.357048},{"c":31.345,"h":31.345,"l":31.305,"n":18,"o":31.32,"t":"2026-10-13T15:00:00Z","v":2047,"vw":31.328999},{"c":31.36,"h":31.39,"l":31.345,"n":52,"o":31.345,"t":"2026-10-13T15:15:00Z","v":5674,"vw":31.362799},{"c":31.29,"h":31.36,"l":31.28,"n":27,"o":31.36,"t":"2026-10-13T15:30:00Z","v":3647,"vw":31.319566},{"c":31.34,"h":31.34,"l":31.3,"n":67,"o":31.3,"t":"2026-10-13T15:45:00Z","v":14216,"vw":31.314546},{"c":31.315,"h":31.34,"l":31.295,"n":76,"o":31.34,"t":"2026-10-13T16:00:00Z","v":19369,"vw":31.323728},{"c":31.29,"h":31.34,"l":31.2837,"n":24,"o":31.325,"t":"2026-10-13T16:15:00Z","v":3621,"vw":31.311002},{"c":31.26,"h":31.31,"l":31.26,"n":55,"o":31.31,"t":"2026-10-13T16:30:00Z","v":13200,"vw":31.267835},{"c":31.31,"h":31.315,"l":31.29,"n":38,"o":31.29,"t":"2026-10-13T16:45:00Z","v":5121,"vw":31.310957},{"c":31.31,"h":31.3299,"l":31.265,"n":50,"o":31.265,"t":"2026-10-13T17:00:00Z","v":15967,"vw":31.293534},{"c":31.36,"h":31.36,"l":31.33,"n":15,"o":31.33,"t":"2026-10-13T17:15:00Z","v":1694,"vw":31.34038},{"c":31.375,"h":31.38,"l":31.35,"n":29,"o":31.365,"t":"2026-10-13T17:30:00Z","v":5888,"vw":31.371693},{"c":31.35,"h":31.37,"l":31.33,"n":75,"o":31.37,"t":"2026-10-13T17:45:00Z","v":15462,"vw":31.353966},{"c":31.3799,"h":31.405,"l":31.33,"n":161,"o":31.33,"t":"2026-10-13T18:00:00Z","v":24978,"vw":31.367563},{"c":31.3869,"h":31.395,"l":31.36,"n":80,"o":31.36,"t":"2026-10-13T18:15:00Z","v":11878,"vw":31.382479},{"c":31.335,"h":31.385,"l":31.33,"n":48,"o":31.38,"t":"2026-10-13T18:30:00Z","v":2905,"vw":31.35709},{"c":31.3799,"h":31.39,"l":31.335,"n":101,"o":31.335,"t":"2026-10-13T18:45:00Z","v":20753,"vw":31.375795},{"c":31.37,"h":31.4,"l":31.37,"n":182,"o":31.39,"t":"2026-10-13T19:00:00Z","v":31883,"vw":31.383856},{"c":31.37,"h":31.39,"l":31.33,"n":91,"o":31.38,"t":"2026-10-13T19:15:00Z","v":29470,"vw":31.353129},{"c":31.35,"h":31.38,"l":31.34,"n":100,"o":31.37,"t":"2026-10-13T19:30:00Z","v":11117,"vw":31.362338},{"c":31.32,"h":31.37,"l":31.305,"n":363,"o":31.35,"t":"2026-10-13T19:45:00Z","v":27891,"vw":31.335093},{"c":31.33,"h":31.33,"l":31.33,"n":5,"o":31.33,"t":"2026-10-13T20:00:00Z","v":840,"vw":31.33},{"c":31.32,"h":31.32,"l":31.32,"n":8,"o":31.32,"t":"2026-10-13T20:15:00Z","v":258,"vw":31.32},{"c":30.4,"h":34.49,"l":28.15,"n":4,"o":34.49,"t":"2026-10-14T08:00:00Z","v":406,"vw":30.86},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-14T11:00:00Z","v":215,"vw":31.5},{"c":31.42,"h":31.42,"l":31.42,"n":1,"o":31.42,"t":"2026-10-14T11:30:00Z","v":200,"vw":31.42},{"c":31.13,"h":31.24,"l":31.08,"n":56,"o":31.24,"t":"2026-10-14T12:30:00Z","v":16033,"vw":31.136526},{"c":31.12,"h":31.15,"l":31.12,"n":10,"o":31.14,"t":"2026-10-14T12:45:00Z","v":3426,"vw":31.144162},{"c":31.07,"h":31.07,"l":31.07,"n":2,"o":31.07,"t":"2026-10-14T13:00:00Z","v":500,"vw":31.07},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-14T13:15:00Z","v":100,"vw":31.05},{"c":31.18,"h":31.2,"l":31.01,"n":144,"o":31.08,"t":"2026-10-14T13:30:00Z","v":21592,"vw":31.127793},{"c":31.17,"h":31.205,"l":31.14,"n":159,"o":31.19,"t":"2026-10-14T13:45:00Z","v":26118,"vw":31.172225},{"c":31.34,"h":31.36,"l":31.18,"n":137,"o":31.18,"t":"2026-10-14T14:00:00Z","v":18492,"vw":31.297143},{"c":31.37,"h":31.39,"l":31.28,"n":159,"o":31.33,"t":"2026-10-14T14:15:00Z","v":26946,"vw":31.31728},{"c":31.4669,"h":31.4799,"l":31.34,"n":358,"o":31.37,"t":"2026-10-14T14:30:00Z","v":63325,"vw":31.403915},{"c":31.36,"h":31.46,"l":31.355,"n":228,"o":31.46,"t":"2026-10-14T14:45:00Z","v":37599,"vw":31.418343},{"c":31.33,"h":31.345,"l":31.245,"n":266,"o":31.34,"t":"2026-10-14T15:00:00Z","v":29829,"vw":31.296174},{"c":31.395,"h":31.45,"l":31.34,"n":492,"o":31.34,"t":"2026-10-14T15:15:00Z","v":78872,"vw":31.404528},{"c":31.49,"h":31.515,"l":31.375,"n":330,"o":31.375,"t":"2026-10-14T15:30:00Z","v":45933,"vw":31.459614},{"c":31.36,"h":31.49,"l":31.34,"n":128,"o":31.49,"t":"2026-10-14T15:45:00Z","v":21296,"vw":31.406217},{"c":31.4,"h":31.4,"l":31.35,"n":87,"o":31.36,"t":"2026-10-14T16:00:00Z","v":7027,"vw":31.381172},{"c":31.45,"h":31.48,"l":31.39,"n":97,"o":31.4,"t":"2026-10-14T16:15:00Z","v":11971,"vw":31.444393},{"c":31.49,"h":31.5,"l":31.4,"n":787,"o":31.45,"t":"2026-10-14T16:30:00Z","v":422310,"vw":31.476942},{"c":31.505,"h":31.505,"l":31.46,"n":180,"o":31.49,"t":"2026-10-14T16:45:00Z","v":30929,"vw":31.485733},{"c":31.545,"h":31.56,"l":31.47,"n":186,"o":31.49,"t":"2026-10-14T17:00:00Z","v":36754,"vw":31.51178},{"c":31.69,"h":31.69,"l":31.55,"n":327,"o":31.55,"t":"2026-10-14T17:15:00Z","v":87261,"vw":31.628736},{"c":31.65,"h":31.71,"l":31.645,"n":212,"o":31.69,"t":"2026-10-14T17:30:00Z","v":50496,"vw":31.675226},{"c":31.63,"h":31.65,"l":31.595,"n":220,"o":31.65,"t":"2026-10-14T17:45:00Z","v":42681,"vw":31.614758},{"c":31.745,"h":31.745,"l":31.64,"n":452,"o":31.64,"t":"2026-10-14T18:00:00Z","v":50502,"vw":31.669074},{"c":31.81,"h":31.85,"l":31.755,"n":235,"o":31.755,"t":"2026-10-14T18:15:00Z","v":40246,"vw":31.793151},{"c":31.75,"h":31.805,"l":31.75,"n":74,"o":31.805,"t":"2026-10-14T18:30:00Z","v":6778,"vw":31.785517},{"c":31.7402,"h":31.78,"l":31.7201,"n":168,"o":31.76,"t":"2026-10-14T18:45:00Z","v":25222,"vw":31.750853},{"c":31.78,"h":31.815,"l":31.72,"n":204,"o":31.745,"t":"2026-10-14T19:00:00Z","v":23759,"vw":31.763649},{"c":31.725,"h":31.81,"l":31.725,"n":237,"o":31.785,"t":"2026-10-14T19:15:00Z","v":34548,"vw":31.764103},{"c":31.765,"h":31.765,"l":31.67,"n":224,"o":31.725,"t":"2026-10-14T19:30:00Z","v":39093,"vw":31.729458},{"c":31.775,"h":31.8,"l":31.74,"n":389,"o":31.76,"t":"2026-10-14T19:45:00Z","v":72236,"vw":31.776591},{"c":31.8,"h":31.8,"l":31.775,"n":5,"o":31.775,"t":"2026-10-14T20:00:00Z","v":623,"vw":31.790459},{"c":31.478,"h":31.478,"l":31.478,"n":13,"o":31.478,"t":"2026-10-14T21:00:00Z","v":980,"vw":31.478},{"c":31.74,"h":31.77,"l":31.478,"n":29,"o":31.478,"t":"2026-10-14T21:15:00Z","v":5330,"vw":31.509284},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-14T22:00:00Z","v":100,"vw":31.8},{"c":32.45,"h":32.45,"l":32.4,"n":3,"o":32.4,"t":"2026-10-15T08:30:00Z","v":10000,"vw":32.425},{"c":32.54,"h":32.54,"l":32.54,"n":2,"o":32.54,"t":"2026-10-15T09:15:00Z","v":921,"vw":32.54},{"c":32.61,"h":32.61,"l":32.58,"n":4,"o":32.58,"t":"2026-10-15T09:30:00Z","v":1839,"vw":32.594992},{"c":32.52,"h":32.52,"l":32.42,"n":9,"o":32.49,"t":"2026-10-15T11:00:00Z","v":2128,"vw":32.482536},{"c":33,"h":33.02,"l":33,"n":8,"o":33,"t":"2026-10-15T12:30:00Z","v":5262,"vw":33.008077},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-15T13:00:00Z","v":1500,"vw":32.9},{"c":32.79,"h":32.925,"l":32.77,"n":292,"o":32.88,"t":"2026-10-15T13:30:00Z","v":66018,"vw":32.803481},{"c":32.82,"h":32.89,"l":32.775,"n":177,"o":32.78,"t":"2026-10-15T13:45:00Z","v":41891,"vw":32.844828},{"c":32.78,"h":32.8611,"l":32.78,"n":158,"o":32.82,"t":"2026-10-15T14:00:00Z","v":26928,"vw":32.809188},{"c":32.86,"h":32.87,"l":32.79,"n":144,"o":32.79,"t":"2026-10-15T14:15:00Z","v":18170,"vw":32.823145},{"c":32.85,"h":32.955,"l":32.85,"n":97,"o":32.87,"t":"2026-10-15T14:30:00Z","v":29605,"vw":32.895427},{"c":32.8,"h":32.91,"l":32.8,"n":107,"o":32.83,"t":"2026-10-15T14:45:00Z","v":15436,"vw":32.876853},{"c":32.68,"h":32.78,"l":32.665,"n":122,"o":32.77,"t":"2026-10-15T15:00:00Z","v":21001,"vw":32.729161},{"c":32.64,"h":32.725,"l":32.64,"n":56,"o":32.7,"t":"2026-10-15T15:15:00Z","v":5974,"vw":32.676963},{"c":32.65,"h":32.69,"l":32.64,"n":57,"o":32.64,"t":"2026-10-15T15:30:00Z","v":6060,"vw":32.651527},{"c":32.65,"h":32.68,"l":32.61,"n":73,"o":32.65,"t":"2026-10-15T15:45:00Z","v":8680,"vw":32.655439},{"c":32.66,"h":32.67,"l":32.63,"n":29,"o":32.66,"t":"2026-10-15T16:00:00Z","v":4362,"vw":32.64515},{"c":32.675,"h":32.68,"l":32.64,"n":96,"o":32.67,"t":"2026-10-15T16:15:00Z","v":12205,"vw":32.653867},{"c":32.65,"h":32.65,"l":32.605,"n":45,"o":32.65,"t":"2026-10-15T16:30:00Z","v":6225,"vw":32.624659},{"c":32.6699,"h":32.69,"l":32.64,"n":51,"o":32.64,"t":"2026-10-15T16:45:00Z","v":5577,"vw":32.664835},{"c":32.66,"h":32.6782,"l":32.65,"n":62,"o":32.66,"t":"2026-10-15T17:00:00Z","v":16574,"vw":32.657153},{"c":32.68,"h":32.6999,"l":32.625,"n":185,"o":32.639,"t":"2026-10-15T17:15:00Z","v":52008,"vw":32.668028},{"c":32.69,"h":32.7,"l":32.675,"n":92,"o":32.675,"t":"2026-10-15T17:30:00Z","v":17861,"vw":32.686212},{"c":32.62,"h":32.695,"l":32.62,"n":58,"o":32.68,"t":"2026-10-15T17:45:00Z","v":6683,"vw":32.649713},{"c":32.65,"h":32.68,"l":32.625,"n":293,"o":32.635,"t":"2026-10-15T18:00:00Z","v":181230,"vw":32.66643},{"c":32.71,"h":32.71,"l":32.65,"n":84,"o":32.65,"t":"2026-10-15T18:15:00Z","v":37556,"vw":32.681375},{"c":32.67,"h":32.71,"l":32.65,"n":52,"o":32.7,"t":"2026-10-15T18:30:00Z","v":9488,"vw":32.692622},{"c":32.605,"h":32.7,"l":32.605,"n":148,"o":32.69,"t":"2026-10-15T18:45:00Z","v":66581,"vw":32.653898},{"c":32.63,"h":32.64,"l":32.61,"n":184,"o":32.61,"t":"2026-10-15T19:00:00Z","v":96442,"vw":32.62996},{"c":32.6,"h":32.64,"l":32.595,"n":367,"o":32.635,"t":"2026-10-15T19:15:00Z","v":68337,"vw":32.623542},{"c":32.615,"h":32.635,"l":32.58,"n":151,"o":32.6,"t":"2026-10-15T19:30:00Z","v":41036,"vw":32.606128},{"c":32.615,"h":32.615,"l":32.58,"n":230,"o":32.615,"t":"2026-10-15T19:45:00Z","v":17386,"vw":32.601593},{"c":32.59,"h":32.59,"l":32.59,"n":5,"o":32.59,"t":"2026-10-15T20:00:00Z","v":6151,"vw":32.59},{"c":32.59,"h":32.66,"l":32.59,"n":3,"o":32.66,"t":"2026-10-15T20:45:00Z","v":320,"vw":32.63375},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-16T12:30:00Z","v":100,"vw":32.49},{"c":32.52,"h":32.53,"l":32.35,"n":96,"o":32.36,"t":"2026-10-16T13:30:00Z","v":14994,"vw":32.449473},{"c":32.69,"h":32.69,"l":32.5,"n":114,"o":32.51,"t":"2026-10-16T13:45:00Z","v":18359,"vw":32.60897},{"c":32.68,"h":32.765,"l":32.64,"n":101,"o":32.7,"t":"2026-10-16T14:00:00Z","v":18521,"vw":32.711713},{"c":32.66,"h":32.72,"l":32.6364,"n":59,"o":32.69,"t":"2026-10-16T14:15:00Z","v":11164,"vw":32.660073},{"c":32.58,"h":32.655,"l":32.58,"n":44,"o":32.655,"t":"2026-10-16T14:30:00Z","v":9729,"vw":32.631946},{"c":32.56,"h":32.61,"l":32.53,"n":20,"o":32.5504,"t":"2026-10-16T14:45:00Z","v":4457,"vw":32.563378},{"c":32.72,"h":32.78,"l":32.59,"n":68,"o":32.595,"t":"2026-10-16T15:00:00Z","v":12283,"vw":32.70316},{"c":32.74,"h":32.77,"l":32.71,"n":12,"o":32.72,"t":"2026-10-16T15:15:00Z","v":1791,"vw":32.745699},{"c":32.77,"h":32.77,"l":32.7,"n":23,"o":32.72,"t":"2026-10-16T15:30:00Z","v":5339,"vw":32.730804},{"c":32.63,"h":32.67,"l":32.61,"n":22,"o":32.62,"t":"2026-10-16T15:45:00Z","v":2724,"vw":32.640499},{"c":32.53,"h":32.65,"l":32.485,"n":177,"o":32.65,"t":"2026-10-16T16:00:00Z","v":29346,"vw":32.5285},{"c":32.4,"h":32.52,"l":32.4,"n":18,"o":32.52,"t":"2026-10-16T16:15:00Z","v":2026,"vw":32.446698},{"c":32.49,"h":32.49,"l":32.38,"n":31,"o":32.4,"t":"2026-10-16T16:30:00Z","v":4164,"vw":32.429576},{"c":32.48,"h":32.48,"l":32.42,"n":54,"o":32.48,"t":"2026-10-16T16:45:00Z","v":5674,"vw":32.458344},{"c":32.57,"h":32.595,"l":32.46,"n":73,"o":32.47,"t":"2026-10-16T17:00:00Z","v":9587,"vw":32.561403},{"c":32.55,"h":32.57,"l":32.525,"n":68,"o":32.54,"t":"2026-10-16T17:15:00Z","v":12304,"vw":32.542925},{"c":32.56,"h":32.595,"l":32.51,"n":61,"o":32.55,"t":"2026-10-16T17:30:00Z","v":12212,"vw":32.550769},{"c":32.525,"h":32.545,"l":32.52,"n":53,"o":32.53,"t":"2026-10-16T17:45:00Z","v":5212,"vw":32.535102},{"c":32.46,"h":32.54,"l":32.46,"n":34,"o":32.53,"t":"2026-10-16T18:00:00Z","v":3266,"vw":32.505065},{"c":32.51,"h":32.51,"l":32.49,"n":46,"o":32.49,"t":"2026-10-16T18:15:00Z","v":6718,"vw":32.499821},{"c":32.49,"h":32.51,"l":32.46,"n":51,"o":32.51,"t":"2026-10-16T18:30:00Z","v":6913,"vw":32.50035},{"c":32.52,"h":32.565,"l":32.5,"n":73,"o":32.5,"t":"2026-10-16T18:45:00Z","v":11742,"vw":32.520762},{"c":32.58,"h":32.63,"l":32.545,"n":61,"o":32.545,"t":"2026-10-16T19:00:00Z","v":15093,"vw":32.581755},{"c":32.61,"h":32.61,"l":32.585,"n":34,"o":32.605,"t":"2026-10-16T19:15:00Z","v":4124,"vw":32.599728},{"c":32.6,"h":32.62,"l":32.6,"n":13,"o":32.615,"t":"2026-10-16T19:30:00Z","v":1971,"vw":32.60967},{"c":32.575,"h":32.6,"l":32.515,"n":102,"o":32.59,"t":"2026-10-16T19:45:00Z","v":15926,"vw":32.557021},{"c":32.55,"h":32.55,"l":32.54,"n":7,"o":32.54,"t":"2026-10-16T20:00:00Z","v":384,"vw":32.543737},{"c":32.57,"h":32.57,"l":32.57,"n":3,"o":32.57,"t":"2026-10-16T20:30:00Z","v":547,"vw":32.57},{"c":32.56,"h":32.66,"l":32.56,"n":5,"o":32.66,"t":"2026-10-19T08:00:00Z","v":307,"vw":32.626667},{"c":32.515,"h":32.56,"l":32.51,"n":38,"o":32.53,"t":"2026-10-19T13:30:00Z","v":4472,"vw":32.531184},{"c":32.49,"h":32.525,"l":32.44,"n":25,"o":32.44,"t":"2026-10-19T13:45:00Z","v":10246,"vw":32.506351},{"c":32.45,"h":32.52,"l":32.44,"n":14,"o":32.52,"t":"2026-10-19T14:00:00Z","v":2551,"vw":32.4594},{"c":32.4,"h":32.47,"l":32.4,"n":60,"o":32.46,"t":"2026-10-19T14:15:00Z","v":11559,"vw":32.443784},{"c":32.37,"h":32.42,"l":32.37,"n":9,"o":32.42,"t":"2026-10-19T14:30:00Z","v":795,"vw":32.397857},{"c":32.37,"h":32.375,"l":32.35,"n":9,"o":32.35,"t":"2026-10-19T14:45:00Z","v":2904,"vw":32.366012},{"c":32.365,"h":32.37,"l":32.315,"n":41,"o":32.34,"t":"2026-10-19T15:00:00Z","v":10037,"vw":32.337934},{"c":32.36,"h":32.36,"l":32.31,"n":75,"o":32.36,"t":"2026-10-19T15:15:00Z","v":19229,"vw":32.338573},{"c":32.295,"h":32.36,"l":32.29,"n":135,"o":32.36,"t":"2026-10-19T15:30:00Z","v":20952,"vw":32.325196},{"c":32.31,"h":32.345,"l":32.285,"n":138,"o":32.295,"t":"2026-10-19T15:45:00Z","v":19142,"vw":32.302642},{"c":32.28,"h":32.34,"l":32.28,"n":98,"o":32.3,"t":"2026-10-19T16:00:00Z","v":12884,"vw":32.309092},{"c":32.27,"h":32.28,"l":32.24,"n":105,"o":32.27,"t":"2026-10-19T16:15:00Z","v":15753,"vw":32.253488},{"c":32.26,"h":32.27,"l":32.2109,"n":28,"o":32.27,"t":"2026-10-19T16:30:00Z","v":4879,"vw":32.237623},{"c":32.25,"h":32.25,"l":32.22,"n":36,"o":32.25,"t":"2026-10-19T16:45:00Z","v":3249,"vw":32.237122},{"c":32.22,"h":32.245,"l":32.21,"n":46,"o":32.245,"t":"2026-10-19T17:00:00Z","v":3671,"vw":32.224132},{"c":32.245,"h":32.25,"l":32.205,"n":80,"o":32.22,"t":"2026-10-19T17:15:00Z","v":18200,"vw":32.242085},{"c":32.21,"h":32.25,"l":32.2,"n":121,"o":32.245,"t":"2026-10-19T17:30:00Z","v":16862,"vw":32.212973},{"c":32.2,"h":32.215,"l":32.1925,"n":44,"o":32.1925,"t":"2026-10-19T17:45:00Z","v":8891,"vw":32.204321},{"c":32.2,"h":32.21,"l":32.18,"n":11,"o":32.18,"t":"2026-10-19T18:00:00Z","v":1894,"vw":32.195135},{"c":32.245,"h":32.245,"l":32.18,"n":18,"o":32.205,"t":"2026-10-19T18:15:00Z","v":3030,"vw":32.204821},{"c":32.255,"h":32.26,"l":32.23,"n":8,"o":32.245,"t":"2026-10-19T18:30:00Z","v":800,"vw":32.249301},{"c":32.23,"h":32.255,"l":32.23,"n":19,"o":32.255,"t":"2026-10-19T18:45:00Z","v":5365,"vw":32.244623},{"c":32.185,"h":32.22,"l":32.18,"n":55,"o":32.22,"t":"2026-10-19T19:00:00Z","v":13617,"vw":32.183012},{"c":32.15,"h":32.195,"l":32.1203,"n":97,"o":32.195,"t":"2026-10-19T19:15:00Z","v":17088,"vw":32.148128},{"c":32.135,"h":32.165,"l":32.12,"n":38,"o":32.165,"t":"2026-10-19T19:30:00Z","v":4815,"vw":32.139492},{"c":32.2,"h":32.2,"l":32.135,"n":83,"o":32.135,"t":"2026-10-19T19:45:00Z","v":10466,"vw":32.1657},{"c":32.2,"h":32.2,"l":32.2,"n":8,"o":32.2,"t":"2026-10-19T20:00:00Z","v":170,"vw":32.2},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-10-19T20:30:00Z","v":300,"vw":32.26},{"c":32.89,"h":32.89,"l":32.22,"n":13,"o":32.29,"t":"2026-10-20T08:00:00Z","v":732,"vw":32.578822},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-20T11:30:00Z","v":100,"vw":32.38},{"c":32.6,"h":32.6,"l":32.6,"n":4,"o":32.6,"t":"2026-10-20T11:45:00Z","v":1000,"vw":32.6},{"c":32.74,"h":32.76,"l":32.666,"n":130,"o":32.69,"t":"2026-10-20T13:30:00Z","v":21927,"vw":32.704592},{"c":32.68,"h":32.74,"l":32.64,"n":96,"o":32.74,"t":"2026-10-20T13:45:00Z","v":12552,"vw":32.700123},{"c":32.7,"h":32.71,"l":32.63,"n":150,"o":32.68,"t":"2026-10-20T14:00:00Z","v":20185,"vw":32.657279},{"c":32.8318,"h":32.835,"l":32.69,"n":360,"o":32.69,"t":"2026-10-20T14:15:00Z","v":85511,"vw":32.763861},{"c":32.77,"h":32.85,"l":32.73,"n":142,"o":32.84,"t":"2026-10-20T14:30:00Z","v":28268,"vw":32.808364},{"c":32.71,"h":32.74,"l":32.69,"n":69,"o":32.74,"t":"2026-10-20T14:45:00Z","v":8417,"vw":32.716738},{"c":32.66,"h":32.73,"l":32.66,"n":236,"o":32.73,"t":"2026-10-20T15:00:00Z","v":49025,"vw":32.713298},{"c":32.66,"h":32.69,"l":32.66,"n":26,"o":32.66,"t":"2026-10-20T15:15:00Z","v":4190,"vw":32.672476},{"c":32.66,"h":32.67,"l":32.64,"n":33,"o":32.65,"t":"2026-10-20T15:30:00Z","v":4646,"vw":32.655358},{"c":32.58,"h":32.63,"l":32.565,"n":79,"o":32.62,"t":"2026-10-20T15:45:00Z","v":629775,"vw":32.590213},{"c":32.54,"h":32.59,"l":32.54,"n":81,"o":32.575,"t":"2026-10-20T16:00:00Z","v":9305,"vw":32.554761},{"c":32.53,"h":32.575,"l":32.53,"n":73,"o":32.54,"t":"2026-10-20T16:15:00Z","v":12841,"vw":32.550696},{"c":32.565,"h":32.57,"l":32.52,"n":83,"o":32.525,"t":"2026-10-20T16:30:00Z","v":10635,"vw":32.550898},{"c":32.54,"h":32.5612,"l":32.535,"n":45,"o":32.5612,"t":"2026-10-20T16:45:00Z","v":5406,"vw":32.548443},{"c":32.54,"h":32.54,"l":32.525,"n":37,"o":32.535,"t":"2026-10-20T17:00:00Z","v":3120,"vw":32.532708},{"c":32.62,"h":32.62,"l":32.55,"n":40,"o":32.555,"t":"2026-10-20T17:15:00Z","v":4485,"vw":32.596539},{"c":32.65,"h":32.655,"l":32.63,"n":20,"o":32.63,"t":"2026-10-20T17:30:00Z","v":1510,"vw":32.644167},{"c":32.625,"h":32.66,"l":32.62,"n":55,"o":32.66,"t":"2026-10-20T17:45:00Z","v":3754,"vw":32.641074},{"c":32.65,"h":32.65,"l":32.625,"n":45,"o":32.63,"t":"2026-10-20T18:00:00Z","v":3572,"vw":32.639346},{"c":32.64,"h":32.64,"l":32.625,"n":23,"o":32.635,"t":"2026-10-20T18:15:00Z","v":1457,"vw":32.634615},{"c":32.67,"h":32.67,"l":32.635,"n":17,"o":32.64,"t":"2026-10-20T18:30:00Z","v":2090,"vw":32.648005},{"c":32.69,"h":32.695,"l":32.655,"n":58,"o":32.67,"t":"2026-10-20T18:45:00Z","v":6014,"vw":32.671373},{"c":32.7,"h":32.71,"l":32.66,"n":64,"o":32.685,"t":"2026-10-20T19:00:00Z","v":7432,"vw":32.692987},{"c":32.72,"h":32.7399,"l":32.7,"n":57,"o":32.7,"t":"2026-10-20T19:15:00Z","v":9584,"vw":32.717542},{"c":32.73,"h":32.73,"l":32.705,"n":47,"o":32.71,"t":"2026-10-20T19:30:00Z","v":6469,"vw":32.718709},{"c":32.75,"h":32.75,"l":32.72,"n":56,"o":32.72,"t":"2026-10-20T19:45:00Z","v":4053,"vw":32.740503},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-20T20:00:00Z","v":283,"vw":32.75},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-20T20:30:00Z","v":400,"vw":32.7},{"c":32.72,"h":32.72,"l":32.72,"n":13,"o":32.72,"t":"2026-10-20T20:45:00Z","v":528,"vw":32.72},{"c":32.86,"h":32.86,"l":32.86,"n":3,"o":32.86,"t":"2026-10-21T12:30:00Z","v":600,"vw":32.86},{"c":32.955,"h":32.96,"l":32.81,"n":77,"o":32.81,"t":"2026-10-21T13:30:00Z","v":12196,"vw":32.90662},{"c":32.9,"h":32.96,"l":32.9,"n":117,"o":32.95,"t":"2026-10-21T13:45:00Z","v":19025,"vw":32.929689},{"c":32.86,"h":32.9,"l":32.8,"n":129,"o":32.89,"t":"2026-10-21T14:00:00Z","v":23199,"vw":32.844143},{"c":32.83,"h":32.87,"l":32.78,"n":69,"o":32.87,"t":"2026-10-21T14:15:00Z","v":10361,"vw":32.818462},{"c":32.86,"h":32.875,"l":32.825,"n":13,"o":32.85,"t":"2026-10-21T14:30:00Z","v":2003,"vw":32.841},{"c":32.77,"h":32.87,"l":32.77,"n":68,"o":32.855,"t":"2026-10-21T14:45:00Z","v":12174,"vw":32.817584},{"c":32.74,"h":32.775,"l":32.72,"n":126,"o":32.775,"t":"2026-10-21T15:00:00Z","v":27417,"vw":32.738663},{"c":32.81,"h":32.815,"l":32.73,"n":83,"o":32.74,"t":"2026-10-21T15:15:00Z","v":9521,"vw":32.753563},{"c":32.77,"h":32.85,"l":32.77,"n":109,"o":32.845,"t":"2026-10-21T15:30:00Z","v":17729,"vw":32.816095},{"c":32.83,"h":32.83,"l":32.785,"n":62,"o":32.785,"t":"2026-10-21T15:45:00Z","v":10612,"vw":32.808161},{"c":32.82,"h":32.835,"l":32.79,"n":71,"o":32.82,"t":"2026-10-21T16:00:00Z","v":7372,"vw":32.812331},{"c":32.86,"h":32.865,"l":32.83,"n":69,"o":32.83,"t":"2026-10-21T16:15:00Z","v":7137,"vw":32.854556},{"c":32.87,"h":32.905,"l":32.83,"n":140,"o":32.85,"t":"2026-10-21T16:30:00Z","v":15190,"vw":32.860909},{"c":32.865,"h":32.88,"l":32.84,"n":81,"o":32.88,"t":"2026-10-21T16:45:00Z","v":9967,"vw":32.858413},{"c":32.85,"h":32.885,"l":32.82,"n":38,"o":32.865,"t":"2026-10-21T17:00:00Z","v":6550,"vw":32.87187},{"c":32.86,"h":32.88,"l":32.85,"n":68,"o":32.85,"t":"2026-10-21T17:15:00Z","v":8535,"vw":32.863569},{"c":32.85,"h":32.88,"l":32.85,"n":28,"o":32.88,"t":"2026-10-21T17:30:00Z","v":4007,"vw":32.874043},{"c":32.85,"h":32.865,"l":32.845,"n":134,"o":32.85,"t":"2026-10-21T17:45:00Z","v":20193,"vw":32.85366},{"c":32.86,"h":32.875,"l":32.85,"n":89,"o":32.87,"t":"2026-10-21T18:00:00Z","v":9753,"vw":32.859674},{"c":32.85,"h":32.88,"l":32.85,"n":81,"o":32.86,"t":"2026-10-21T18:15:00Z","v":10854,"vw":32.863891},{"c":32.83,"h":32.85,"l":32.83,"n":27,"o":32.85,"t":"2026-10-21T18:30:00Z","v":4061,"vw":32.84225},{"c":32.64,"h":32.82,"l":32.6,"n":301,"o":32.82,"t":"2026-10-21T18:45:00Z","v":64403,"vw":32.731741},{"c":32.63,"h":32.66,"l":32.56,"n":171,"o":32.64,"t":"2026-10-21T19:00:00Z","v":22325,"vw":32.615378},{"c":32.77,"h":32.77,"l":32.63,"n":174,"o":32.63,"t":"2026-10-21T19:15:00Z","v":29813,"vw":32.709662},{"c":32.755,"h":32.79,"l":32.735,"n":82,"o":32.775,"t":"2026-10-21T19:30:00Z","v":9740,"vw":32.762898},{"c":32.85,"h":32.875,"l":32.77,"n":394,"o":32.775,"t":"2026-10-21T19:45:00Z","v":104515,"vw":32.807508},{"c":32.87,"h":32.89,"l":32.87,"n":4,"o":32.89,"t":"2026-10-21T20:00:00Z","v":491,"vw":32.88272},{"c":32.83,"h":32.84,"l":32.83,"n":12,"o":32.84,"t":"2026-10-21T20:15:00Z","v":1027,"vw":32.835714},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-21T23:00:00Z","v":400,"vw":32.92},{"c":32.92,"h":32.92,"l":32.91,"n":2,"o":32.91,"t":"2026-10-21T23:15:00Z","v":200,"vw":32.915},{"c":33.08,"h":33.09,"l":33.08,"n":3,"o":33.09,"t":"2026-10-22T09:15:00Z","v":435,"vw":33.082857},{"c":33.3215,"h":33.3215,"l":33.3215,"n":1,"o":33.3215,"t":"2026-10-22T12:30:00Z","v":100,"vw":33.3215},{"c":33.34,"h":33.3639,"l":33.3324,"n":11,"o":33.35,"t":"2026-10-22T12:45:00Z","v":5300,"vw":33.345322},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-22T13:00:00Z","v":600,"vw":33.37},{"c":33.37,"h":33.37,"l":33.33,"n":2,"o":33.33,"t":"2026-10-22T13:15:00Z","v":200,"vw":33.35},{"c":33.38,"h":33.41,"l":33.27,"n":69,"o":33.33,"t":"2026-10-22T13:30:00Z","v":23228,"vw":33.343141},{"c":33.44,"h":33.51,"l":33.38,"n":102,"o":33.38,"t":"2026-10-22T13:45:00Z","v":15679,"vw":33.464968},{"c":33.4309,"h":33.475,"l":33.42,"n":50,"o":33.42,"t":"2026-10-22T14:00:00Z","v":5271,"vw":33.452563},{"c":33.51,"h":33.51,"l":33.45,"n":26,"o":33.47,"t":"2026-10-22T14:15:00Z","v":3462,"vw":33.486525},{"c":33.51,"h":33.55,"l":33.505,"n":47,"o":33.525,"t":"2026-10-22T14:30:00Z","v":11327,"vw":33.518856},{"c":33.505,"h":33.56,"l":33.5,"n":27,"o":33.52,"t":"2026-10-22T14:45:00Z","v":5414,"vw":33.526677},{"c":33.55,"h":33.57,"l":33.52,"n":111,"o":33.53,"t":"2026-10-22T15:00:00Z","v":16474,"vw":33.549585},{"c":33.54,"h":33.56,"l":33.49,"n":56,"o":33.54,"t":"2026-10-22T15:15:00Z","v":8095,"vw":33.525031},{"c":33.63,"h":33.63,"l":33.54,"n":138,"o":33.54,"t":"2026-10-22T15:30:00Z","v":32859,"vw":33.600464},{"c":33.64,"h":33.64,"l":33.58,"n":93,"o":33.61,"t":"2026-10-22T15:45:00Z","v":21963,"vw":33.601322},{"c":33.62,"h":33.62,"l":33.55,"n":80,"o":33.6,"t":"2026-10-22T16:00:00Z","v":40658,"vw":33.563474},{"c":33.6099,"h":33.635,"l":33.6,"n":163,"o":33.63,"t":"2026-10-22T16:15:00Z","v":19542,"vw":33.613144},{"c":33.7,"h":33.7,"l":33.61,"n":106,"o":33.61,"t":"2026-10-22T16:30:00Z","v":17522,"vw":33.657501},{"c":33.65,"h":33.71,"l":33.63,"n":183,"o":33.71,"t":"2026-10-22T16:45:00Z","v":31899,"vw":33.690115},{"c":33.73,"h":33.735,"l":33.66,"n":66,"o":33.66,"t":"2026-10-22T17:00:00Z","v":13173,"vw":33.71251},{"c":33.73,"h":33.755,"l":33.7,"n":149,"o":33.74,"t":"2026-10-22T17:15:00Z","v":22098,"vw":33.733867},{"c":33.72,"h":33.74,"l":33.69,"n":103,"o":33.74,"t":"2026-10-22T17:30:00Z","v":12782,"vw":33.712713},{"c":33.84,"h":33.845,"l":33.73,"n":202,"o":33.74,"t":"2026-10-22T17:45:00Z","v":35286,"vw":33.803057},{"c":33.8099,"h":33.845,"l":33.77,"n":109,"o":33.83,"t":"2026-10-22T18:00:00Z","v":17411,"vw":33.814883},{"c":33.88,"h":33.88,"l":33.81,"n":31,"o":33.81,"t":"2026-10-22T18:15:00Z","v":2850,"vw":33.844889},{"c":33.845,"h":33.92,"l":33.8418,"n":128,"o":33.88,"t":"2026-10-22T18:30:00Z","v":26953,"vw":33.87539},{"c":33.87,"h":33.89,"l":33.845,"n":54,"o":33.85,"t":"2026-10-22T18:45:00Z","v":4334,"vw":33.866564},{"c":33.89,"h":33.9,"l":33.85,"n":173,"o":33.85,"t":"2026-10-22T19:00:00Z","v":28295,"vw":33.880376},{"c":33.85,"h":33.915,"l":33.85,"n":114,"o":33.89,"t":"2026-10-22T19:15:00Z","v":19010,"vw":33.893564},{"c":33.835,"h":33.885,"l":33.82,"n":103,"o":33.845,"t":"2026-10-22T19:30:00Z","v":9878,"vw":33.850802},{"c":33.8,"h":33.845,"l":33.76,"n":471,"o":33.835,"t":"2026-10-22T19:45:00Z","v":66092,"vw":33.799551},{"c":33.78,"h":33.83,"l":33.78,"n":7,"o":33.83,"t":"2026-10-22T20:00:00Z","v":12610,"vw":33.828017},{"c":33.78,"h":33.78,"l":33.77,"n":23,"o":33.77,"t":"2026-10-22T20:15:00Z","v":1540,"vw":33.776049},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-22T20:45:00Z","v":500,"vw":33.89},{"c":33.9,"h":33.9,"l":33.89,"n":6,"o":33.9,"t":"2026-10-22T21:30:00Z","v":910,"vw":33.898869},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-22T22:00:00Z","v":288,"vw":33.89},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-22T22:15:00Z","v":329,"vw":33.89},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-22T23:00:00Z","v":100,"vw":33.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1728667760668342,"strike":38.904266447866334,"iv":0.3631548827621684,"gamma":0.04884341975480739,"theta":-0.010971793248574866,"vega":0.016259379368897868,"rho":0.0023898214786706833,"breakevenPct":15.510296257561832},{"delta":0.15,"premium":0.33858468747615694,"strike":38.572830625047686,"iv":0.4161382230026976,"gamma":0.05433909153615773,"theta":-0.01673920783767002,"vega":0.021050170089648122,"rho":0.003581356793250771,"breakevenPct":15.020441361288338},{"delta":0.2,"premium":0.5043025988854797,"strike":38.24139480222904,"iv":0.46912156324322685,"gamma":0.05983476331750807,"theta":-0.022506622426765176,"vega":0.025840960810398383,"rho":0.00477289210783086,"breakevenPct":14.530586465014846},{"delta":0.25,"premium":0.6360848460360231,"strike":37.55660615855908,"iv":0.48070947783672635,"gamma":0.0698341127110956,"theta":-0.026059938539294912,"vega":0.030195095398549945,"rho":0.0059772272831426065,"breakevenPct":12.895923749911624},{"delta":0.3,"premium":0.685625103303559,"strike":36.28749793392882,"iv":0.4031130011936889,"gamma":0.09110364235576959,"theta":-0.024170351465009107,"vega":0.03301499685594875,"rho":0.00721141500290694,"breakevenPct":9.290934192232882},{"delta":0.35,"premium":0.7143048397705495,"strike":35.42780640917802,"iv":0.33936815197604037,"gamma":0.11630673537385347,"theta":-0.021928487509467222,"vega":0.03510571777732367,"rho":0.00844937532354597,"breakevenPct":6.834499701296405},{"delta":0.4,"premium":0.7685524028028565,"strike":34.825790388788576,"iv":0.29763195312873614,"gamma":0.1359341410620458,"theta":-0.020354273307452243,"vega":0.0364591675994507,"rho":0.009684450978124879,"breakevenPct":5.21532010520672},{"delta":0.45,"premium":0.8650911409117451,"strike":34.43963543635302,"iv":0.2815381890925354,"gamma":0.14686139708414048,"theta":-0.019859988119669075,"vega":0.03715404926895215,"rho":0.010913336830341427,"breakevenPct":4.359227245831415},{"delta":0.5,"premium":0.9616298790206337,"strike":34.05348048391747,"iv":0.2654444250563347,"gamma":0.15778865310623516,"theta":-0.019365702931885907,"vega":0.037848930938453595,"rho":0.012142222682557973,"breakevenPct":3.5031343864561104},{"delta":0.55,"premium":1.0118046214910306,"strike":33.815976892544846,"iv":0.24401905477785635,"gamma":0.16929410473890438,"theta":-0.017770361794334492,"vega":0.03664869469363751,"rho":0.013421262672344414,"breakevenPct":2.9493985043921978},{"delta":0.6,"premium":1.0545259247656298,"strike":33.60237037617185,"iv":0.22173657970511912,"gamma":0.18089250663971473,"theta":-0.015998015774875203,"vega":0.03514380079477953,"rho":0.014708365401539887,"breakevenPct":2.4442692903857},{"delta":0.65,"premium":1.0972472280402292,"strike":33.38876385979886,"iv":0.19945410463238183,"gamma":0.19249090854052514,"theta":-0.01422566975541591,"vega":0.03363890689592154,"rho":0.015995468130735366,"breakevenPct":1.9391400763792013},{"delta":0.7,"premium":1.1399685313148284,"strike":33.17515734342586,"iv":0.1771716295596446,"gamma":0.2040893104413355,"theta":-0.01245332373595662,"vega":0.03213401299706355,"rho":0.01728257085993084,"breakevenPct":1.4340108623727037},{"delta":0.75,"premium":1.2560613437195718,"strike":32.91236611489776,"iv":0.1636147030185005,"gamma":0.20523972736124635,"theta":-0.011017526777020448,"vega":0.03019016553067186,"rho":0.018539121214961797,"breakevenPct":1.000376762096752},{"delta":0.8,"premium":1.7064021421616364,"strike":32.4255111976631,"iv":0.18980749756572543,"gamma":0.15879376825705938,"theta":-0.01111489776046738,"vega":0.026246640701071078,"rho":0.019656488532132175,"breakevenPct":0.8924426243710716},{"delta":0.85,"premium":2.1771041160815723,"strike":31.906540465355672,"iv":0.21491933935557442,"gamma":0.11384088021463189,"theta":-0.010739432014842077,"vega":0.02209914733673226,"rho":0.020764948144068186,"breakevenPct":0.7497622862466599},{"delta":0.9,"premium":2.7890415453004005,"strike":31.164798126908604,"iv":0.23253314376489526,"gamma":0.07924469144186894,"theta":-0.007084130545334734,"vega":0.01653682461238507,"rho":0.021811619387949982,"breakevenPct":0.3660646532929514}],"put":[{"delta":0.15,"premium":0.5545415844416164,"strike":28.295415844416162,"iv":0.6874348875600504,"gamma":0.03569350948840094,"theta":-0.025625450795506648,"vega":0.0221409291062758,"rho":-0.004577741639600414,"breakevenPct":17.9991892995136},{"delta":0.2,"premium":0.635093299181158,"strike":30.119253606550735,"iv":0.5565532054035448,"gamma":0.054369281104075934,"theta":-0.024697201269205746,"vega":0.026627400267224866,"rho":-0.006040385144529011,"breakevenPct":12.846112008957787},{"delta":0.25,"premium":0.6479901249661484,"strike":31.360131667118022,"iv":0.4443919265124934,"gamma":0.08187935947007047,"theta":-0.021686890355022397,"vega":0.030037218989588513,"rho":-0.007471288571699115,"breakevenPct":9.216253200851687},{"delta":0.3,"premium":0.5710250905693097,"strike":32.38633212574254,"iv":0.31924053320054513,"gamma":0.12782469146627165,"theta":-0.016438523424470212,"vega":0.032829948032399206,"rho":-0.00886201594260028,"breakevenPct":5.955344264932809},{"delta":0.35,"premium":0.5999218518296481,"strike":33.12486975304942,"iv":0.2500656149899352,"gamma":0.15397468172703088,"theta":-0.01374463494421606,"vega":0.03492966958575125,"rho":-0.010297226197486384,"breakevenPct":3.857676910376092},{"delta":0.4,"premium":0.7862946175750418,"strike":33.43549102929174,"iv":0.2641591846166396,"gamma":0.1506778701027296,"theta":-0.014850692019380392,"vega":0.035998499401052875,"rho":-0.011798607508648595,"breakevenPct":3.490403748989959},{"delta":0.45,"premium":0.9726673833204355,"strike":33.74611230553406,"iv":0.27825275424334406,"gamma":0.1473810584784283,"theta":-0.015956749094544725,"vega":0.037067329216354486,"rho":-0.013299988819810803,"breakevenPct":3.1231305876038267},{"delta":0.5,"premium":1.22964532586905,"strike":34.09966221511338,"iv":0.3018839267220833,"gamma":0.14018301850981046,"theta":-0.017572299311554768,"vega":0.03786709813635875,"rho":-0.014836568257100518,"breakevenPct":2.837668077906199},{"delta":0.55,"premium":1.8025875526150807,"strike":34.645321478681026,"iv":0.3681966984056692,"gamma":0.11552664365537987,"theta":-0.021467875486370063,"vega":0.037462796235535264,"rho":-0.016530662358760575,"breakevenPct":2.918315323482258},{"delta":0.6,"premium":2.220352453351762,"strike":35.1209398756047,"iv":0.40056053904630273,"gamma":0.10054008293020042,"theta":-0.0228752591568763,"vega":0.03653483068417415,"rho":-0.018140370206473817,"breakevenPct":2.7473029197370926},{"delta":0.65,"premium":2.349930891499654,"strike":35.46648237733241,"iv":0.3698763648928818,"gamma":0.10351174844505875,"theta":-0.019661713890808567,"vega":0.03463434692467173,"rho":-0.0195933607254287,"breakevenPct":2.108922595823937},{"delta":0.7,"premium":2.4795093296475463,"strike":35.812024879060125,"iv":0.33919219073946094,"gamma":0.10648341395991708,"theta":-0.01644816862474084,"vega":0.03273386316516932,"rho":-0.02104635124438358,"breakevenPct":1.4705422719107826},{"delta":0.75,"premium":2.810483870967742,"strike":36.306451612903224,"iv":0.32862903225806456,"gamma":0.10111290322580645,"theta":-0.01399516129032258,"vega":0.030137096774193545,"rho":-0.02263578092610126,"breakevenPct":0.9873847415445225},{"delta":0.8,"premium":3.3817204301075274,"strike":36.97849462365591,"iv":0.3420698924731183,"gamma":0.08579032258064515,"theta":-0.012449462365591395,"vega":0.026709677419354833,"rho":-0.02438798013532543,"breakevenPct":0.689405280672804},{"delta":0.85,"premium":4.926530612244898,"strike":38.585034013605444,"iv":0.41362244897959183,"gamma":0.05896054421768708,"theta":-0.012161904761904763,"vega":0.0221843537414966,"rho":-0.026879568822993315,"breakevenPct":0.5069364429188645}]},"raw":{"call":[{"delta":0.1,"premium":0.1728667760668342,"strike":38.904266447866334,"iv":0.3631548827621684,"gamma":0.04884341975480739,"theta":-0.010971793248574866,"vega":0.016259379368897868,"rho":0.0023898214786706833,"breakevenPct":15.510296257561832},{"delta":0.15,"premium":0.33858468747615694,"strike":38.572830625047686,"iv":0.4161382230026976,"gamma":0.05433909153615773,"theta":-0.01673920783767002,"vega":0.021050170089648122,"rho":0.003581356793250771,"breakevenPct":15.020441361288338},{"delta":0.2,"premium":0.5043025988854797,"strike":38.24139480222904,"iv":0.46912156324322685,"gamma":0.05983476331750807,"theta":-0.022506622426765176,"vega":0.025840960810398383,"rho":0.00477289210783086,"breakevenPct":14.530586465014846},{"delta":0.25,"premium":0.6360848460360231,"strike":37.55660615855908,"iv":0.48070947783672635,"gamma":0.0698341127110956,"theta":-0.026059938539294912,"vega":0.030195095398549945,"rho":0.0059772272831426065,"breakevenPct":12.895923749911624},{"delta":0.3,"premium":0.685625103303559,"strike":36.28749793392882,"iv":0.4031130011936889,"gamma":0.09110364235576959,"theta":-0.024170351465009107,"vega":0.03301499685594875,"rho":0.00721141500290694,"breakevenPct":9.290934192232882},{"delta":0.35,"premium":0.7143048397705495,"strike":35.42780640917802,"iv":0.33936815197604037,"gamma":0.11630673537385347,"theta":-0.021928487509467222,"vega":0.03510571777732367,"rho":0.00844937532354597,"breakevenPct":6.834499701296405},{"delta":0.4,"premium":0.7685524028028565,"strike":34.825790388788576,"iv":0.29763195312873614,"gamma":0.1359341410620458,"theta":-0.020354273307452243,"vega":0.0364591675994507,"rho":0.009684450978124879,"breakevenPct":5.21532010520672},{"delta":0.45,"premium":0.8650911409117451,"strike":34.43963543635302,"iv":0.2815381890925354,"gamma":0.14686139708414048,"theta":-0.019859988119669075,"vega":0.03715404926895215,"rho":0.010913336830341427,"breakevenPct":4.359227245831415},{"delta":0.5,"premium":0.9616298790206337,"strike":34.05348048391747,"iv":0.2654444250563347,"gamma":0.15778865310623516,"theta":-0.019365702931885907,"vega":0.037848930938453595,"rho":0.012142222682557973,"breakevenPct":3.5031343864561104},{"delta":0.55,"premium":1.0118046214910306,"strike":33.815976892544846,"iv":0.24401905477785635,"gamma":0.16929410473890438,"theta":-0.017770361794334492,"vega":0.03664869469363751,"rho":0.013421262672344414,"breakevenPct":2.9493985043921978},{"delta":0.6,"premium":1.0545259247656298,"strike":33.60237037617185,"iv":0.22173657970511912,"gamma":0.18089250663971473,"theta":-0.015998015774875203,"vega":0.03514380079477953,"rho":0.014708365401539887,"breakevenPct":2.4442692903857},{"delta":0.65,"premium":1.0972472280402292,"strike":33.38876385979886,"iv":0.19945410463238183,"gamma":0.19249090854052514,"theta":-0.01422566975541591,"vega":0.03363890689592154,"rho":0.015995468130735366,"breakevenPct":1.9391400763792013},{"delta":0.7,"premium":1.1399685313148284,"strike":33.17515734342586,"iv":0.1771716295596446,"gamma":0.2040893104413355,"theta":-0.01245332373595662,"vega":0.03213401299706355,"rho":0.01728257085993084,"breakevenPct":1.4340108623727037},{"delta":0.75,"premium":1.2560613437195718,"strike":32.91236611489776,"iv":0.1636147030185005,"gamma":0.20523972736124635,"theta":-0.011017526777020448,"vega":0.03019016553067186,"rho":0.018539121214961797,"breakevenPct":1.000376762096752},{"delta":0.8,"premium":1.7064021421616364,"strike":32.4255111976631,"iv":0.18980749756572543,"gamma":0.15879376825705938,"theta":-0.01111489776046738,"vega":0.026246640701071078,"rho":0.019656488532132175,"breakevenPct":0.8924426243710716},{"delta":0.85,"premium":2.1771041160815723,"strike":31.906540465355672,"iv":0.21491933935557442,"gamma":0.11384088021463189,"theta":-0.010739432014842077,"vega":0.02209914733673226,"rho":0.020764948144068186,"breakevenPct":0.7497622862466599},{"delta":0.9,"premium":2.7890415453004005,"strike":31.164798126908604,"iv":0.23253314376489526,"gamma":0.07924469144186894,"theta":-0.007084130545334734,"vega":0.01653682461238507,"rho":0.021811619387949982,"breakevenPct":0.3660646532929514}],"put":[{"delta":0.15,"premium":0.5545415844416164,"strike":28.295415844416162,"iv":0.6874348875600504,"gamma":0.03569350948840094,"theta":-0.025625450795506648,"vega":0.0221409291062758,"rho":-0.004577741639600414,"breakevenPct":17.9991892995136},{"delta":0.2,"premium":0.635093299181158,"strike":30.119253606550735,"iv":0.5565532054035448,"gamma":0.054369281104075934,"theta":-0.024697201269205746,"vega":0.026627400267224866,"rho":-0.006040385144529011,"breakevenPct":12.846112008957787},{"delta":0.25,"premium":0.6479901249661484,"strike":31.360131667118022,"iv":0.4443919265124934,"gamma":0.08187935947007047,"theta":-0.021686890355022397,"vega":0.030037218989588513,"rho":-0.007471288571699115,"breakevenPct":9.216253200851687},{"delta":0.3,"premium":0.5710250905693097,"strike":32.38633212574254,"iv":0.31924053320054513,"gamma":0.12782469146627165,"theta":-0.016438523424470212,"vega":0.032829948032399206,"rho":-0.00886201594260028,"breakevenPct":5.955344264932809},{"delta":0.35,"premium":0.5999218518296481,"strike":33.12486975304942,"iv":0.2500656149899352,"gamma":0.15397468172703088,"theta":-0.01374463494421606,"vega":0.03492966958575125,"rho":-0.010297226197486384,"breakevenPct":3.857676910376092},{"delta":0.4,"premium":0.7862946175750418,"strike":33.43549102929174,"iv":0.2641591846166396,"gamma":0.1506778701027296,"theta":-0.014850692019380392,"vega":0.035998499401052875,"rho":-0.011798607508648595,"breakevenPct":3.490403748989959},{"delta":0.45,"premium":0.9726673833204355,"strike":33.74611230553406,"iv":0.27825275424334406,"gamma":0.1473810584784283,"theta":-0.015956749094544725,"vega":0.037067329216354486,"rho":-0.013299988819810803,"breakevenPct":3.1231305876038267},{"delta":0.5,"premium":1.22964532586905,"strike":34.09966221511338,"iv":0.3018839267220833,"gamma":0.14018301850981046,"theta":-0.017572299311554768,"vega":0.03786709813635875,"rho":-0.014836568257100518,"breakevenPct":2.837668077906199},{"delta":0.55,"premium":1.8025875526150807,"strike":34.645321478681026,"iv":0.3681966984056692,"gamma":0.11552664365537987,"theta":-0.021467875486370063,"vega":0.037462796235535264,"rho":-0.016530662358760575,"breakevenPct":2.918315323482258},{"delta":0.6,"premium":2.220352453351762,"strike":35.1209398756047,"iv":0.40056053904630273,"gamma":0.10054008293020042,"theta":-0.0228752591568763,"vega":0.03653483068417415,"rho":-0.018140370206473817,"breakevenPct":2.7473029197370926},{"delta":0.65,"premium":2.349930891499654,"strike":35.46648237733241,"iv":0.3698763648928818,"gamma":0.10351174844505875,"theta":-0.019661713890808567,"vega":0.03463434692467173,"rho":-0.0195933607254287,"breakevenPct":2.108922595823937},{"delta":0.7,"premium":2.4795093296475463,"strike":35.812024879060125,"iv":0.33919219073946094,"gamma":0.10648341395991708,"theta":-0.01644816862474084,"vega":0.03273386316516932,"rho":-0.02104635124438358,"breakevenPct":1.4705422719107826},{"delta":0.75,"premium":2.810483870967742,"strike":36.306451612903224,"iv":0.32862903225806456,"gamma":0.10111290322580645,"theta":-0.01399516129032258,"vega":0.030137096774193545,"rho":-0.02263578092610126,"breakevenPct":0.9873847415445225},{"delta":0.8,"premium":3.3817204301075274,"strike":36.97849462365591,"iv":0.3420698924731183,"gamma":0.08579032258064515,"theta":-0.012449462365591395,"vega":0.026709677419354833,"rho":-0.02438798013532543,"breakevenPct":0.689405280672804},{"delta":0.85,"premium":4.926530612244898,"strike":38.585034013605444,"iv":0.41362244897959183,"gamma":0.05896054421768708,"theta":-0.012161904761904763,"vega":0.0221843537414966,"rho":-0.026879568822993315,"breakevenPct":0.5069364429188645}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}