{"symbol":"SBCF","url":"https://intraalpha.com/companies/SBCF","capturedAt":"2026-10-22T23:01:00.868Z","state":"ready","quote":{"symbol":"SBCF","last_price":33.65,"prev_close":32.76,"regular_close":33.65,"change":0.89,"change_pct":2.7167,"regular_change":0.89,"regular_change_pct":2.7167,"extended_change":0,"extended_change_pct":0,"bid":13.62,"ask":34.07,"bid_size":100,"ask_size":100,"volume":892024,"vwap":33.562552,"open":32.65,"high":33.66,"low":32.5,"close":33.65,"trade_count":14852,"last_trade_at":"2026-10-22T20:00:05.253620468Z","last_quote_at":"2026-10-22T22:54:39.221225506Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SBCF","fetched_at":"2026-10-22T23:01:00.064419+00:00","name":"Seacoast Banking Corporation of Florida","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Seacoast Banking Corporation of Florida is the banking holding company of Seacoast National Bank providing financial services to retail and business clients in Florida. The company is headquartered in Stuart, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3171921000,"ebitda":null,"pe_ratio":21.14,"peg_ratio":1.583,"book_value":28.51,"dividend_per_share":0.75,"dividend_yield":0.0229,"eps":1.55,"revenue_ttm":682184000,"gross_profit_ttm":682184000,"profit_margin":0.238,"operating_margin_ttm":0.488,"return_on_assets_ttm":0.0087,"return_on_equity_ttm":0.0607,"quarterly_earnings_growth":0.097,"quarterly_revenue_growth":0.383,"analyst_target_price":36.71,"analyst_number":2,"beta":0.913,"fifty_two_week_high":36.07,"fifty_two_week_low":28.34,"fifty_day_ma":33.5,"two_hundred_day_ma":32.46,"shares_outstanding":96823000,"forward_pe":16.92,"price_to_sales":4.65,"price_to_book":1.164,"ev_to_revenue":6.1,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:00.064419+00:00"},"optionObservedAt":"2026-10-22T19:55:04.485Z","bars":[{"c":31.95,"h":31.95,"l":31.95,"n":3,"o":31.95,"t":"2026-10-15T12:50:00Z","v":203,"vw":31.95},{"c":31.81,"h":32.2,"l":31.8,"n":115,"o":31.94,"t":"2026-10-15T13:30:00Z","v":12279,"vw":31.959114},{"c":31.8,"h":31.865,"l":31.76,"n":291,"o":31.86,"t":"2026-10-15T13:35:00Z","v":11707,"vw":31.806141},{"c":31.745,"h":31.885,"l":31.74,"n":295,"o":31.81,"t":"2026-10-15T13:40:00Z","v":10102,"vw":31.829593},{"c":31.86,"h":31.87,"l":31.71,"n":286,"o":31.75,"t":"2026-10-15T13:45:00Z","v":10745,"vw":31.805526},{"c":31.94,"h":31.995,"l":31.92,"n":124,"o":31.94,"t":"2026-10-15T13:50:00Z","v":5069,"vw":31.963946},{"c":31.99,"h":32.08,"l":31.94,"n":204,"o":31.94,"t":"2026-10-15T13:55:00Z","v":10375,"vw":32.002744},{"c":31.99,"h":32.05,"l":31.94,"n":245,"o":31.99,"t":"2026-10-15T14:00:00Z","v":10101,"vw":32.002174},{"c":32.17,"h":32.17,"l":32,"n":221,"o":32.05,"t":"2026-10-15T14:05:00Z","v":9247,"vw":32.064044},{"c":32.16,"h":32.21,"l":32.13,"n":250,"o":32.17,"t":"2026-10-15T14:10:00Z","v":7941,"vw":32.158185},{"c":32.12,"h":32.16,"l":32.1,"n":106,"o":32.15,"t":"2026-10-15T14:15:00Z","v":3266,"vw":32.122083},{"c":32.09,"h":32.16,"l":32.08,"n":319,"o":32.115,"t":"2026-10-15T14:20:00Z","v":10918,"vw":32.117921},{"c":32.14,"h":32.18,"l":32.08,"n":238,"o":32.08,"t":"2026-10-15T14:25:00Z","v":7837,"vw":32.150666},{"c":32.24,"h":32.26,"l":32.17,"n":210,"o":32.17,"t":"2026-10-15T14:30:00Z","v":6810,"vw":32.227335},{"c":32.24,"h":32.27,"l":32.24,"n":116,"o":32.25,"t":"2026-10-15T14:35:00Z","v":3072,"vw":32.247917},{"c":32.25,"h":32.31,"l":32.24,"n":170,"o":32.24,"t":"2026-10-15T14:40:00Z","v":8995,"vw":32.295797},{"c":32.2,"h":32.25,"l":32.14,"n":188,"o":32.24,"t":"2026-10-15T14:45:00Z","v":5087,"vw":32.185},{"c":32.18,"h":32.2,"l":32.16,"n":126,"o":32.2,"t":"2026-10-15T14:50:00Z","v":2998,"vw":32.174876},{"c":32.13,"h":32.2,"l":32.11,"n":118,"o":32.2,"t":"2026-10-15T14:55:00Z","v":3326,"vw":32.167125},{"c":32.12,"h":32.18,"l":32.1,"n":86,"o":32.15,"t":"2026-10-15T15:00:00Z","v":3089,"vw":32.142069},{"c":32.08,"h":32.13,"l":32.08,"n":106,"o":32.12,"t":"2026-10-15T15:05:00Z","v":3285,"vw":32.103037},{"c":32.015,"h":32.07,"l":31.99,"n":123,"o":32.05,"t":"2026-10-15T15:10:00Z","v":3665,"vw":32.036335},{"c":31.96,"h":32.01,"l":31.96,"n":102,"o":32.01,"t":"2026-10-15T15:15:00Z","v":2906,"vw":31.980725},{"c":32.04,"h":32.06,"l":31.98,"n":204,"o":31.99,"t":"2026-10-15T15:20:00Z","v":8714,"vw":32.016331},{"c":32.01,"h":32.04,"l":32,"n":166,"o":32.03,"t":"2026-10-15T15:25:00Z","v":8590,"vw":32.018655},{"c":32.09,"h":32.098361,"l":32.01,"n":115,"o":32.01,"t":"2026-10-15T15:30:00Z","v":4846,"vw":32.051737},{"c":32.05,"h":32.09,"l":32.04,"n":138,"o":32.09,"t":"2026-10-15T15:35:00Z","v":4383,"vw":32.061786},{"c":32.04,"h":32.07,"l":32.03,"n":98,"o":32.07,"t":"2026-10-15T15:40:00Z","v":3352,"vw":32.046928},{"c":32.0501,"h":32.1,"l":32.05,"n":196,"o":32.055,"t":"2026-10-15T15:45:00Z","v":5786,"vw":32.06879},{"c":31.97,"h":32.05,"l":31.97,"n":194,"o":32.05,"t":"2026-10-15T15:50:00Z","v":9678,"vw":32.003936},{"c":31.99,"h":31.99,"l":31.97,"n":77,"o":31.98,"t":"2026-10-15T15:55:00Z","v":4382,"vw":31.988333},{"c":31.96,"h":31.98,"l":31.95,"n":116,"o":31.98,"t":"2026-10-15T16:00:00Z","v":3052,"vw":31.967081},{"c":31.96,"h":31.99,"l":31.95,"n":141,"o":31.96,"t":"2026-10-15T16:05:00Z","v":5484,"vw":31.959998},{"c":32.01,"h":32.015,"l":32.01,"n":83,"o":32.015,"t":"2026-10-15T16:10:00Z","v":3142,"vw":32.013857},{"c":32,"h":32.02,"l":32,"n":122,"o":32.01,"t":"2026-10-15T16:15:00Z","v":3816,"vw":32.008114},{"c":32.02,"h":32.02,"l":32,"n":103,"o":32,"t":"2026-10-15T16:20:00Z","v":2953,"vw":32.014703},{"c":32.09,"h":32.1,"l":32.04,"n":124,"o":32.04,"t":"2026-10-15T16:25:00Z","v":5463,"vw":32.062519},{"c":32.08,"h":32.12,"l":32.08,"n":157,"o":32.09,"t":"2026-10-15T16:30:00Z","v":5495,"vw":32.098088},{"c":32.13,"h":32.13,"l":32.07,"n":144,"o":32.085,"t":"2026-10-15T16:35:00Z","v":4839,"vw":32.104544},{"c":32.12,"h":32.15,"l":32.12,"n":198,"o":32.14,"t":"2026-10-15T16:40:00Z","v":6140,"vw":32.134596},{"c":32.11,"h":32.11,"l":32.1,"n":59,"o":32.11,"t":"2026-10-15T16:45:00Z","v":1155,"vw":32.108},{"c":32.13,"h":32.16,"l":32.11,"n":132,"o":32.11,"t":"2026-10-15T16:50:00Z","v":4111,"vw":32.142708},{"c":32.17,"h":32.17,"l":32.13,"n":97,"o":32.13,"t":"2026-10-15T16:55:00Z","v":2434,"vw":32.147038},{"c":32.15,"h":32.17,"l":32.15,"n":154,"o":32.17,"t":"2026-10-15T17:00:00Z","v":6993,"vw":32.160011},{"c":32.17,"h":32.18,"l":32.16,"n":110,"o":32.17,"t":"2026-10-15T17:05:00Z","v":5138,"vw":32.176355},{"c":32.17,"h":32.19,"l":32.16,"n":147,"o":32.17,"t":"2026-10-15T17:10:00Z","v":5217,"vw":32.173398},{"c":32.18,"h":32.18,"l":32.14,"n":92,"o":32.16,"t":"2026-10-15T17:15:00Z","v":2945,"vw":32.165781},{"c":32.195,"h":32.195,"l":32.16,"n":41,"o":32.16,"t":"2026-10-15T17:20:00Z","v":1463,"vw":32.184285},{"c":32.22,"h":32.22,"l":32.195,"n":105,"o":32.2,"t":"2026-10-15T17:25:00Z","v":4822,"vw":32.207626},{"c":32.25,"h":32.25,"l":32.22,"n":80,"o":32.22,"t":"2026-10-15T17:30:00Z","v":2345,"vw":32.240715},{"c":32.23,"h":32.26,"l":32.23,"n":166,"o":32.26,"t":"2026-10-15T17:35:00Z","v":6386,"vw":32.245919},{"c":32.19,"h":32.24,"l":32.19,"n":144,"o":32.24,"t":"2026-10-15T17:40:00Z","v":5373,"vw":32.218645},{"c":32.22,"h":32.22,"l":32.2,"n":63,"o":32.2,"t":"2026-10-15T17:45:00Z","v":1470,"vw":32.2125},{"c":32.19,"h":32.215,"l":32.19,"n":81,"o":32.2,"t":"2026-10-15T17:50:00Z","v":2504,"vw":32.199688},{"c":32.16,"h":32.18,"l":32.15,"n":95,"o":32.18,"t":"2026-10-15T17:55:00Z","v":4285,"vw":32.170534},{"c":32.18,"h":32.185,"l":32.155,"n":314,"o":32.155,"t":"2026-10-15T18:00:00Z","v":12079,"vw":32.17291},{"c":32.16,"h":32.19,"l":32.15,"n":148,"o":32.18,"t":"2026-10-15T18:05:00Z","v":5173,"vw":32.169346},{"c":32.19,"h":32.21,"l":32.17,"n":145,"o":32.17,"t":"2026-10-15T18:10:00Z","v":3829,"vw":32.195018},{"c":32.2,"h":32.2,"l":32.185,"n":149,"o":32.19,"t":"2026-10-15T18:15:00Z","v":4725,"vw":32.196734},{"c":32.22,"h":32.22,"l":32.2,"n":65,"o":32.21,"t":"2026-10-15T18:20:00Z","v":1787,"vw":32.21},{"c":32.22,"h":32.24,"l":32.22,"n":63,"o":32.24,"t":"2026-10-15T18:25:00Z","v":2426,"vw":32.22872},{"c":32.21,"h":32.22,"l":32.205,"n":138,"o":32.205,"t":"2026-10-15T18:30:00Z","v":7559,"vw":32.214474},{"c":32.16,"h":32.195,"l":32.16,"n":158,"o":32.195,"t":"2026-10-15T18:35:00Z","v":5423,"vw":32.172037},{"c":32.145,"h":32.18,"l":32.135,"n":177,"o":32.17,"t":"2026-10-15T18:40:00Z","v":7724,"vw":32.154884},{"c":32.13,"h":32.17,"l":32.13,"n":149,"o":32.15,"t":"2026-10-15T18:45:00Z","v":4993,"vw":32.16065},{"c":32.115,"h":32.135,"l":32.115,"n":83,"o":32.13,"t":"2026-10-15T18:50:00Z","v":3371,"vw":32.12636},{"c":32.11,"h":32.12,"l":32.09,"n":186,"o":32.12,"t":"2026-10-15T18:55:00Z","v":6503,"vw":32.105155},{"c":32.14,"h":32.145,"l":32.115,"n":193,"o":32.13,"t":"2026-10-15T19:00:00Z","v":6756,"vw":32.128989},{"c":32.165,"h":32.17,"l":32.13,"n":151,"o":32.13,"t":"2026-10-15T19:05:00Z","v":5058,"vw":32.151478},{"c":32.15,"h":32.16,"l":32.11,"n":276,"o":32.14,"t":"2026-10-15T19:10:00Z","v":35605,"vw":32.155469},{"c":32.175,"h":32.19,"l":32.165,"n":135,"o":32.165,"t":"2026-10-15T19:15:00Z","v":4090,"vw":32.17715},{"c":32.24,"h":32.25,"l":32.185,"n":168,"o":32.19,"t":"2026-10-15T19:20:00Z","v":4146,"vw":32.216005},{"c":32.21,"h":32.245,"l":32.2,"n":243,"o":32.23,"t":"2026-10-15T19:25:00Z","v":9054,"vw":32.228267},{"c":32.235,"h":32.24,"l":32.2,"n":284,"o":32.2,"t":"2026-10-15T19:30:00Z","v":11688,"vw":32.228051},{"c":32.22,"h":32.26,"l":32.2,"n":326,"o":32.24,"t":"2026-10-15T19:35:00Z","v":12695,"vw":32.224554},{"c":32.215,"h":32.23,"l":32.195,"n":266,"o":32.22,"t":"2026-10-15T19:40:00Z","v":7647,"vw":32.213383},{"c":32.23,"h":32.26,"l":32.19,"n":479,"o":32.215,"t":"2026-10-15T19:45:00Z","v":23158,"vw":32.238431},{"c":32.39,"h":32.41,"l":32.245,"n":978,"o":32.25,"t":"2026-10-15T19:50:00Z","v":51198,"vw":32.322836},{"c":32.43,"h":32.45,"l":32.375,"n":1817,"o":32.39,"t":"2026-10-15T19:55:00Z","v":113427,"vw":32.426615},{"c":32.43,"h":32.43,"l":32.43,"n":17,"o":32.43,"t":"2026-10-15T20:00:00Z","v":322105,"vw":32.43},{"c":32.54,"h":32.675,"l":32.39,"n":102,"o":32.48,"t":"2026-10-16T13:30:00Z","v":19968,"vw":32.462439},{"c":32.835,"h":32.87,"l":32.525,"n":215,"o":32.525,"t":"2026-10-16T13:35:00Z","v":11389,"vw":32.727033},{"c":32.83,"h":32.895,"l":32.78,"n":186,"o":32.855,"t":"2026-10-16T13:40:00Z","v":8376,"vw":32.831663},{"c":32.78,"h":32.92,"l":32.78,"n":104,"o":32.9,"t":"2026-10-16T13:45:00Z","v":3754,"vw":32.833151},{"c":32.785,"h":32.85,"l":32.76,"n":169,"o":32.81,"t":"2026-10-16T13:50:00Z","v":9209,"vw":32.814952},{"c":32.75,"h":32.835,"l":32.75,"n":210,"o":32.78,"t":"2026-10-16T13:55:00Z","v":12010,"vw":32.792969},{"c":32.67,"h":32.8,"l":32.6301,"n":312,"o":32.74,"t":"2026-10-16T14:00:00Z","v":13329,"vw":32.746934},{"c":32.74,"h":32.785,"l":32.69,"n":129,"o":32.69,"t":"2026-10-16T14:05:00Z","v":5704,"vw":32.73286},{"c":32.7,"h":32.77,"l":32.7,"n":138,"o":32.77,"t":"2026-10-16T14:10:00Z","v":3861,"vw":32.74375},{"c":32.845,"h":32.845,"l":32.72,"n":223,"o":32.72,"t":"2026-10-16T14:15:00Z","v":9322,"vw":32.773246},{"c":32.85,"h":32.86,"l":32.83,"n":115,"o":32.83,"t":"2026-10-16T14:20:00Z","v":4470,"vw":32.848855},{"c":32.87,"h":32.87,"l":32.8,"n":281,"o":32.83,"t":"2026-10-16T14:25:00Z","v":13657,"vw":32.83833},{"c":32.79,"h":32.88,"l":32.79,"n":132,"o":32.85,"t":"2026-10-16T14:30:00Z","v":13251,"vw":32.837164},{"c":32.75,"h":32.795,"l":32.73,"n":268,"o":32.78,"t":"2026-10-16T14:35:00Z","v":12879,"vw":32.76459},{"c":32.75,"h":32.77,"l":32.72,"n":239,"o":32.76,"t":"2026-10-16T14:40:00Z","v":8314,"vw":32.741548},{"c":32.75,"h":32.79,"l":32.71,"n":117,"o":32.76,"t":"2026-10-16T14:45:00Z","v":4903,"vw":32.751819},{"c":32.77,"h":32.77,"l":32.71,"n":212,"o":32.77,"t":"2026-10-16T14:50:00Z","v":9347,"vw":32.751588},{"c":32.77,"h":32.8,"l":32.74,"n":317,"o":32.77,"t":"2026-10-16T14:55:00Z","v":12617,"vw":32.781391},{"c":32.81,"h":32.815,"l":32.77,"n":206,"o":32.77,"t":"2026-10-16T15:00:00Z","v":13925,"vw":32.79561},{"c":32.825,"h":32.84,"l":32.8,"n":176,"o":32.8,"t":"2026-10-16T15:05:00Z","v":5513,"vw":32.814564},{"c":32.81,"h":32.825,"l":32.8,"n":161,"o":32.815,"t":"2026-10-16T15:10:00Z","v":5076,"vw":32.809048},{"c":32.81,"h":32.84,"l":32.79,"n":297,"o":32.8,"t":"2026-10-16T15:15:00Z","v":14567,"vw":32.818787},{"c":32.77,"h":32.82,"l":32.74,"n":239,"o":32.82,"t":"2026-10-16T15:20:00Z","v":8008,"vw":32.795417},{"c":32.715,"h":32.76,"l":32.69,"n":278,"o":32.76,"t":"2026-10-16T15:25:00Z","v":9300,"vw":32.718},{"c":32.72,"h":32.73,"l":32.7,"n":104,"o":32.715,"t":"2026-10-16T15:30:00Z","v":3381,"vw":32.715595},{"c":32.68,"h":32.7299,"l":32.66,"n":151,"o":32.72,"t":"2026-10-16T15:35:00Z","v":3947,"vw":32.701953},{"c":32.64,"h":32.685,"l":32.64,"n":71,"o":32.67,"t":"2026-10-16T15:40:00Z","v":2387,"vw":32.65928},{"c":32.6,"h":32.64,"l":32.6,"n":144,"o":32.64,"t":"2026-10-16T15:45:00Z","v":4554,"vw":32.618902},{"c":32.57,"h":32.62,"l":32.57,"n":206,"o":32.605,"t":"2026-10-16T15:50:00Z","v":5719,"vw":32.595075},{"c":32.585,"h":32.6,"l":32.55,"n":386,"o":32.56,"t":"2026-10-16T15:55:00Z","v":22405,"vw":32.580125},{"c":32.54,"h":32.55,"l":32.53,"n":124,"o":32.55,"t":"2026-10-16T16:00:00Z","v":2831,"vw":32.535},{"c":32.51,"h":32.54,"l":32.51,"n":88,"o":32.54,"t":"2026-10-16T16:05:00Z","v":1832,"vw":32.522},{"c":32.47,"h":32.51,"l":32.47,"n":90,"o":32.51,"t":"2026-10-16T16:10:00Z","v":3002,"vw":32.490417},{"c":32.44,"h":32.47,"l":32.42,"n":150,"o":32.47,"t":"2026-10-16T16:15:00Z","v":4427,"vw":32.439917},{"c":32.46,"h":32.46,"l":32.44,"n":110,"o":32.45,"t":"2026-10-16T16:20:00Z","v":2580,"vw":32.453},{"c":32.44,"h":32.47,"l":32.44,"n":155,"o":32.46,"t":"2026-10-16T16:25:00Z","v":4782,"vw":32.460604},{"c":32.43,"h":32.45,"l":32.42,"n":113,"o":32.45,"t":"2026-10-16T16:30:00Z","v":2640,"vw":32.44},{"c":32.44,"h":32.45,"l":32.43,"n":92,"o":32.44,"t":"2026-10-16T16:35:00Z","v":3082,"vw":32.437667},{"c":32.45,"h":32.46,"l":32.435,"n":91,"o":32.44,"t":"2026-10-16T16:40:00Z","v":3758,"vw":32.443762},{"c":32.38,"h":32.44,"l":32.37,"n":239,"o":32.44,"t":"2026-10-16T16:45:00Z","v":9423,"vw":32.393494},{"c":32.4,"h":32.4,"l":32.38,"n":95,"o":32.39,"t":"2026-10-16T16:50:00Z","v":3072,"vw":32.392377},{"c":32.4,"h":32.41,"l":32.38,"n":121,"o":32.41,"t":"2026-10-16T16:55:00Z","v":5102,"vw":32.40296},{"c":32.38,"h":32.4146,"l":32.37,"n":108,"o":32.405,"t":"2026-10-16T17:00:00Z","v":5290,"vw":32.387673},{"c":32.35,"h":32.38,"l":32.33,"n":194,"o":32.36,"t":"2026-10-16T17:05:00Z","v":6034,"vw":32.35708},{"c":32.34,"h":32.38,"l":32.33,"n":308,"o":32.355,"t":"2026-10-16T17:10:00Z","v":14151,"vw":32.367145},{"c":32.32,"h":32.34,"l":32.32,"n":98,"o":32.33,"t":"2026-10-16T17:15:00Z","v":3377,"vw":32.33},{"c":32.375,"h":32.375,"l":32.33,"n":132,"o":32.33,"t":"2026-10-16T17:20:00Z","v":3789,"vw":32.348347},{"c":32.46,"h":32.47,"l":32.39,"n":241,"o":32.4,"t":"2026-10-16T17:25:00Z","v":8373,"vw":32.429501},{"c":32.41,"h":32.45,"l":32.4,"n":115,"o":32.45,"t":"2026-10-16T17:30:00Z","v":3585,"vw":32.413482},{"c":32.44,"h":32.48,"l":32.435,"n":151,"o":32.44,"t":"2026-10-16T17:35:00Z","v":5485,"vw":32.450769},{"c":32.48,"h":32.5,"l":32.44,"n":137,"o":32.45,"t":"2026-10-16T17:40:00Z","v":4035,"vw":32.478461},{"c":32.48,"h":32.48,"l":32.46,"n":80,"o":32.48,"t":"2026-10-16T17:45:00Z","v":2136,"vw":32.472186},{"c":32.44,"h":32.49,"l":32.44,"n":145,"o":32.49,"t":"2026-10-16T17:50:00Z","v":4507,"vw":32.467955},{"c":32.45,"h":32.475,"l":32.4378,"n":129,"o":32.45,"t":"2026-10-16T17:55:00Z","v":4695,"vw":32.450531},{"c":32.41,"h":32.45,"l":32.4,"n":192,"o":32.45,"t":"2026-10-16T18:00:00Z","v":5524,"vw":32.424231},{"c":32.43,"h":32.435,"l":32.41,"n":101,"o":32.41,"t":"2026-10-16T18:05:00Z","v":3257,"vw":32.421082},{"c":32.47,"h":32.47,"l":32.44,"n":88,"o":32.45,"t":"2026-10-16T18:10:00Z","v":2667,"vw":32.4585},{"c":32.45,"h":32.47,"l":32.435,"n":165,"o":32.46,"t":"2026-10-16T18:15:00Z","v":5845,"vw":32.447712},{"c":32.49,"h":32.49,"l":32.44,"n":93,"o":32.44,"t":"2026-10-16T18:20:00Z","v":2777,"vw":32.456067},{"c":32.455,"h":32.5,"l":32.445,"n":160,"o":32.495,"t":"2026-10-16T18:25:00Z","v":7079,"vw":32.465979},{"c":32.455,"h":32.465,"l":32.44,"n":190,"o":32.455,"t":"2026-10-16T18:30:00Z","v":7532,"vw":32.446466},{"c":32.51,"h":32.51,"l":32.45,"n":84,"o":32.46,"t":"2026-10-16T18:35:00Z","v":3072,"vw":32.49},{"c":32.46,"h":32.515,"l":32.46,"n":108,"o":32.515,"t":"2026-10-16T18:40:00Z","v":4607,"vw":32.49343},{"c":32.5,"h":32.5,"l":32.47,"n":94,"o":32.47,"t":"2026-10-16T18:45:00Z","v":3156,"vw":32.4872},{"c":32.485,"h":32.5,"l":32.48,"n":171,"o":32.5,"t":"2026-10-16T18:50:00Z","v":5557,"vw":32.485497},{"c":32.5,"h":32.5,"l":32.45,"n":145,"o":32.47,"t":"2026-10-16T18:55:00Z","v":7836,"vw":32.488188},{"c":32.47,"h":32.49,"l":32.46,"n":171,"o":32.475,"t":"2026-10-16T19:00:00Z","v":7042,"vw":32.476462},{"c":32.48,"h":32.49,"l":32.47,"n":142,"o":32.48,"t":"2026-10-16T19:05:00Z","v":5933,"vw":32.482971},{"c":32.44,"h":32.5,"l":32.42,"n":288,"o":32.485,"t":"2026-10-16T19:10:00Z","v":11805,"vw":32.466439},{"c":32.47,"h":32.47,"l":32.43,"n":232,"o":32.46,"t":"2026-10-16T19:15:00Z","v":7335,"vw":32.450865},{"c":32.455,"h":32.48,"l":32.43,"n":189,"o":32.47,"t":"2026-10-16T19:20:00Z","v":5378,"vw":32.459236},{"c":32.495,"h":32.495,"l":32.45,"n":367,"o":32.455,"t":"2026-10-16T19:25:00Z","v":17432,"vw":32.474332},{"c":32.51,"h":32.51,"l":32.455,"n":362,"o":32.49,"t":"2026-10-16T19:30:00Z","v":12763,"vw":32.481358},{"c":32.485,"h":32.52,"l":32.48,"n":215,"o":32.52,"t":"2026-10-16T19:35:00Z","v":8994,"vw":32.502947},{"c":32.475,"h":32.48,"l":32.45,"n":318,"o":32.48,"t":"2026-10-16T19:40:00Z","v":13636,"vw":32.46142},{"c":32.51,"h":32.515,"l":32.46,"n":293,"o":32.48,"t":"2026-10-16T19:45:00Z","v":12297,"vw":32.487624},{"c":32.57,"h":32.59,"l":32.52,"n":752,"o":32.52,"t":"2026-10-16T19:50:00Z","v":45440,"vw":32.56805},{"c":32.53,"h":32.585,"l":32.52,"n":1516,"o":32.57,"t":"2026-10-16T19:55:00Z","v":87496,"vw":32.544115},{"c":32.54,"h":32.54,"l":32.54,"n":20,"o":32.54,"t":"2026-10-16T20:00:00Z","v":195532,"vw":32.54},{"c":32.46,"h":32.565,"l":32.33,"n":129,"o":32.44,"t":"2026-10-19T13:30:00Z","v":19259,"vw":32.443178},{"c":32.485,"h":32.62,"l":32.44,"n":62,"o":32.455,"t":"2026-10-19T13:35:00Z","v":4197,"vw":32.529292},{"c":32.49,"h":32.515,"l":32.44,"n":90,"o":32.515,"t":"2026-10-19T13:40:00Z","v":3412,"vw":32.484544},{"c":32.47,"h":32.49,"l":32.39,"n":159,"o":32.49,"t":"2026-10-19T13:45:00Z","v":19352,"vw":32.428224},{"c":32.32,"h":32.48,"l":32.32,"n":85,"o":32.48,"t":"2026-10-19T13:50:00Z","v":1983,"vw":32.403224},{"c":32.385,"h":32.385,"l":32.325,"n":115,"o":32.33,"t":"2026-10-19T13:55:00Z","v":2787,"vw":32.339974},{"c":32.335,"h":32.38,"l":32.335,"n":162,"o":32.36,"t":"2026-10-19T14:00:00Z","v":7263,"vw":32.358296},{"c":32.4,"h":32.4,"l":32.33,"n":68,"o":32.33,"t":"2026-10-19T14:05:00Z","v":2418,"vw":32.358572},{"c":32.375,"h":32.41,"l":32.375,"n":146,"o":32.41,"t":"2026-10-19T14:10:00Z","v":5640,"vw":32.391},{"c":32.4,"h":32.4,"l":32.36,"n":153,"o":32.38,"t":"2026-10-19T14:15:00Z","v":5453,"vw":32.380571},{"c":32.36,"h":32.43,"l":32.36,"n":125,"o":32.41,"t":"2026-10-19T14:20:00Z","v":3483,"vw":32.395021},{"c":32.35,"h":32.36,"l":32.31,"n":134,"o":32.31,"t":"2026-10-19T14:25:00Z","v":5212,"vw":32.342987},{"c":32.395,"h":32.405,"l":32.37,"n":73,"o":32.37,"t":"2026-10-19T14:30:00Z","v":2482,"vw":32.384276},{"c":32.35,"h":32.37,"l":32.34,"n":52,"o":32.37,"t":"2026-10-19T14:35:00Z","v":1478,"vw":32.353428},{"c":32.325,"h":32.35,"l":32.28,"n":119,"o":32.35,"t":"2026-10-19T14:40:00Z","v":3925,"vw":32.321706},{"c":32.29,"h":32.33,"l":32.28,"n":92,"o":32.29,"t":"2026-10-19T14:45:00Z","v":3309,"vw":32.304138},{"c":32.305,"h":32.325,"l":32.28,"n":138,"o":32.29,"t":"2026-10-19T14:50:00Z","v":6055,"vw":32.296942},{"c":32.34,"h":32.34,"l":32.28,"n":94,"o":32.31,"t":"2026-10-19T14:55:00Z","v":2586,"vw":32.310455},{"c":32.3675,"h":32.3675,"l":32.35,"n":113,"o":32.35,"t":"2026-10-19T15:00:00Z","v":3035,"vw":32.357498},{"c":32.37,"h":32.4,"l":32.36,"n":99,"o":32.4,"t":"2026-10-19T15:05:00Z","v":2663,"vw":32.376538},{"c":32.475,"h":32.475,"l":32.38,"n":104,"o":32.38,"t":"2026-10-19T15:10:00Z","v":5501,"vw":32.446709},{"c":32.44,"h":32.47,"l":32.43,"n":166,"o":32.47,"t":"2026-10-19T15:15:00Z","v":6280,"vw":32.450863},{"c":32.43,"h":32.45,"l":32.42,"n":59,"o":32.435,"t":"2026-10-19T15:20:00Z","v":2150,"vw":32.440385},{"c":32.38,"h":32.43,"l":32.36,"n":118,"o":32.43,"t":"2026-10-19T15:25:00Z","v":3344,"vw":32.398741},{"c":32.41,"h":32.43,"l":32.39,"n":79,"o":32.39,"t":"2026-10-19T15:30:00Z","v":2350,"vw":32.403321},{"c":32.42,"h":32.42,"l":32.4,"n":60,"o":32.41,"t":"2026-10-19T15:35:00Z","v":1858,"vw":32.416786},{"c":32.42,"h":32.435,"l":32.42,"n":78,"o":32.43,"t":"2026-10-19T15:40:00Z","v":2139,"vw":32.427308},{"c":32.43,"h":32.43,"l":32.41,"n":81,"o":32.42,"t":"2026-10-19T15:45:00Z","v":2975,"vw":32.424625},{"c":32.39,"h":32.42,"l":32.36,"n":179,"o":32.42,"t":"2026-10-19T15:50:00Z","v":12882,"vw":32.41436},{"c":32.39,"h":32.39,"l":32.35,"n":91,"o":32.36,"t":"2026-10-19T15:55:00Z","v":2620,"vw":32.374231},{"c":32.32,"h":32.39,"l":32.305,"n":135,"o":32.39,"t":"2026-10-19T16:00:00Z","v":4331,"vw":32.348582},{"c":32.24,"h":32.33,"l":32.24,"n":124,"o":32.33,"t":"2026-10-19T16:05:00Z","v":39544,"vw":32.309181},{"c":32.29,"h":32.295,"l":32.24,"n":180,"o":32.24,"t":"2026-10-19T16:10:00Z","v":7907,"vw":32.257479},{"c":32.32,"h":32.32,"l":32.23,"n":86,"o":32.27,"t":"2026-10-19T16:15:00Z","v":2890,"vw":32.288324},{"c":32.315,"h":32.335,"l":32.28,"n":65,"o":32.335,"t":"2026-10-19T16:20:00Z","v":1285,"vw":32.308125},{"c":32.31,"h":32.31,"l":32.29,"n":97,"o":32.31,"t":"2026-10-19T16:25:00Z","v":2740,"vw":32.306392},{"c":32.24,"h":32.31,"l":32.24,"n":114,"o":32.29,"t":"2026-10-19T16:30:00Z","v":10347,"vw":32.287764},{"c":32.235,"h":32.24,"l":32.21,"n":71,"o":32.23,"t":"2026-10-19T16:35:00Z","v":1689,"vw":32.229091},{"c":32.23,"h":32.23,"l":32.21,"n":71,"o":32.22,"t":"2026-10-19T16:40:00Z","v":1042,"vw":32.22},{"c":32.245,"h":32.25,"l":32.21,"n":94,"o":32.23,"t":"2026-10-19T16:45:00Z","v":1702,"vw":32.233557},{"c":32.25,"h":32.25,"l":32.23,"n":75,"o":32.245,"t":"2026-10-19T16:50:00Z","v":1366,"vw":32.24402},{"c":32.255,"h":32.255,"l":32.24,"n":54,"o":32.25,"t":"2026-10-19T16:55:00Z","v":1161,"vw":32.249},{"c":32.21,"h":32.26,"l":32.21,"n":144,"o":32.26,"t":"2026-10-19T17:00:00Z","v":3744,"vw":32.239154},{"c":32.175,"h":32.21,"l":32.175,"n":120,"o":32.21,"t":"2026-10-19T17:05:00Z","v":2958,"vw":32.198839},{"c":32.18,"h":32.18,"l":32.175,"n":45,"o":32.175,"t":"2026-10-19T17:10:00Z","v":1566,"vw":32.179342},{"c":32.19,"h":32.19,"l":32.16,"n":62,"o":32.17,"t":"2026-10-19T17:15:00Z","v":1879,"vw":32.178621},{"c":32.215,"h":32.239,"l":32.2,"n":126,"o":32.2,"t":"2026-10-19T17:20:00Z","v":3925,"vw":32.213656},{"c":32.22,"h":32.22,"l":32.21,"n":45,"o":32.21,"t":"2026-10-19T17:25:00Z","v":1051,"vw":32.215},{"c":32.235,"h":32.245,"l":32.22,"n":89,"o":32.23,"t":"2026-10-19T17:30:00Z","v":2403,"vw":32.237511},{"c":32.22,"h":32.22,"l":32.2,"n":84,"o":32.22,"t":"2026-10-19T17:35:00Z","v":2635,"vw":32.2135},{"c":32.23,"h":32.25,"l":32.225,"n":159,"o":32.225,"t":"2026-10-19T17:40:00Z","v":4834,"vw":32.237086},{"c":32.23,"h":32.23,"l":32.22,"n":70,"o":32.22,"t":"2026-10-19T17:45:00Z","v":1821,"vw":32.226},{"c":32.26,"h":32.26,"l":32.26,"n":44,"o":32.26,"t":"2026-10-19T17:50:00Z","v":1339,"vw":32.26},{"c":32.225,"h":32.26,"l":32.225,"n":92,"o":32.26,"t":"2026-10-19T17:55:00Z","v":4204,"vw":32.232644},{"c":32.22,"h":32.235,"l":32.21,"n":138,"o":32.225,"t":"2026-10-19T18:00:00Z","v":4639,"vw":32.223668},{"c":32.19,"h":32.21,"l":32.17,"n":127,"o":32.21,"t":"2026-10-19T18:05:00Z","v":3195,"vw":32.188642},{"c":32.2,"h":32.2,"l":32.18,"n":84,"o":32.18,"t":"2026-10-19T18:10:00Z","v":2356,"vw":32.186239},{"c":32.19,"h":32.2,"l":32.18,"n":127,"o":32.2,"t":"2026-10-19T18:15:00Z","v":4291,"vw":32.189524},{"c":32.19,"h":32.195,"l":32.18,"n":51,"o":32.19,"t":"2026-10-19T18:20:00Z","v":1335,"vw":32.189077},{"c":32.14,"h":32.18,"l":32.14,"n":174,"o":32.18,"t":"2026-10-19T18:25:00Z","v":5063,"vw":32.154796},{"c":32.11,"h":32.135,"l":32.09,"n":262,"o":32.13,"t":"2026-10-19T18:30:00Z","v":8547,"vw":32.121552},{"c":32.095,"h":32.1,"l":32.08,"n":114,"o":32.09,"t":"2026-10-19T18:35:00Z","v":3894,"vw":32.0955},{"c":32.05,"h":32.09,"l":32.04,"n":167,"o":32.09,"t":"2026-10-19T18:40:00Z","v":4672,"vw":32.069026},{"c":32.04,"h":32.06,"l":32.04,"n":107,"o":32.05,"t":"2026-10-19T18:45:00Z","v":2898,"vw":32.051478},{"c":32.04,"h":32.06,"l":32.03,"n":239,"o":32.05,"t":"2026-10-19T18:50:00Z","v":8056,"vw":32.046401},{"c":32.055,"h":32.055,"l":32.04,"n":127,"o":32.05,"t":"2026-10-19T18:55:00Z","v":4368,"vw":32.048426},{"c":32.04,"h":32.06,"l":32.03,"n":139,"o":32.04,"t":"2026-10-19T19:00:00Z","v":4245,"vw":32.043561},{"c":32.025,"h":32.04,"l":32.02,"n":122,"o":32.04,"t":"2026-10-19T19:05:00Z","v":4237,"vw":32.029427},{"c":32.02,"h":32.03,"l":31.995,"n":183,"o":32.01,"t":"2026-10-19T19:10:00Z","v":5924,"vw":32.015553},{"c":32.05,"h":32.05,"l":32.02,"n":111,"o":32.02,"t":"2026-10-19T19:15:00Z","v":2783,"vw":32.034581},{"c":32.06,"h":32.08,"l":32.0505,"n":243,"o":32.055,"t":"2026-10-19T19:20:00Z","v":5619,"vw":32.064917},{"c":32.03,"h":32.07,"l":32.02,"n":196,"o":32.055,"t":"2026-10-19T19:25:00Z","v":13576,"vw":32.039109},{"c":32.04,"h":32.04,"l":32.01,"n":198,"o":32.02,"t":"2026-10-19T19:30:00Z","v":8287,"vw":32.024069},{"c":32,"h":32.04,"l":31.99,"n":313,"o":32.03,"t":"2026-10-19T19:35:00Z","v":11114,"vw":32.008339},{"c":32,"h":32.01,"l":31.99,"n":247,"o":32.005,"t":"2026-10-19T19:40:00Z","v":11718,"vw":31.999939},{"c":32.055,"h":32.085,"l":32,"n":407,"o":32,"t":"2026-10-19T19:45:00Z","v":16385,"vw":32.044687},{"c":32.045,"h":32.1,"l":32.04,"n":735,"o":32.05,"t":"2026-10-19T19:50:00Z","v":33880,"vw":32.063705},{"c":32.08,"h":32.11,"l":32.05,"n":1399,"o":32.05,"t":"2026-10-19T19:55:00Z","v":62812,"vw":32.083288},{"c":32.07,"h":32.07,"l":32.07,"n":29,"o":32.07,"t":"2026-10-19T20:00:00Z","v":171710,"vw":32.07},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-19T20:20:00Z","v":6587,"vw":32.07},{"c":32.47,"h":32.47,"l":32.07,"n":143,"o":32.18,"t":"2026-10-20T13:30:00Z","v":13507,"vw":32.265072},{"c":32.655,"h":32.67,"l":32.44,"n":187,"o":32.45,"t":"2026-10-20T13:35:00Z","v":8942,"vw":32.553403},{"c":32.66,"h":32.73,"l":32.65,"n":109,"o":32.73,"t":"2026-10-20T13:40:00Z","v":4862,"vw":32.67897},{"c":32.745,"h":32.77,"l":32.675,"n":127,"o":32.68,"t":"2026-10-20T13:45:00Z","v":6693,"vw":32.740044},{"c":32.85,"h":32.85,"l":32.74,"n":113,"o":32.765,"t":"2026-10-20T13:50:00Z","v":5742,"vw":32.798581},{"c":32.77,"h":32.865,"l":32.76,"n":155,"o":32.855,"t":"2026-10-20T13:55:00Z","v":5156,"vw":32.809857},{"c":32.68,"h":32.8,"l":32.68,"n":158,"o":32.76,"t":"2026-10-20T14:00:00Z","v":7378,"vw":32.777084},{"c":32.68,"h":32.68,"l":32.63,"n":102,"o":32.66,"t":"2026-10-20T14:05:00Z","v":2581,"vw":32.654638},{"c":32.67,"h":32.705,"l":32.67,"n":44,"o":32.705,"t":"2026-10-20T14:10:00Z","v":1040,"vw":32.690169},{"c":32.705,"h":32.72,"l":32.65,"n":165,"o":32.67,"t":"2026-10-20T14:15:00Z","v":16816,"vw":32.702962},{"c":32.95,"h":32.95,"l":32.725,"n":279,"o":32.73,"t":"2026-10-20T14:20:00Z","v":14263,"vw":32.808492},{"c":33.01,"h":33.01,"l":32.94,"n":225,"o":32.985,"t":"2026-10-20T14:25:00Z","v":7012,"vw":32.984514},{"c":32.92,"h":33.01,"l":32.91,"n":146,"o":33.01,"t":"2026-10-20T14:30:00Z","v":3767,"vw":32.945711},{"c":32.92,"h":32.92,"l":32.905,"n":102,"o":32.92,"t":"2026-10-20T14:35:00Z","v":7377,"vw":32.910766},{"c":32.95,"h":32.95,"l":32.88,"n":81,"o":32.89,"t":"2026-10-20T14:40:00Z","v":2051,"vw":32.909205},{"c":32.96,"h":33.005,"l":32.95,"n":100,"o":32.97,"t":"2026-10-20T14:45:00Z","v":4993,"vw":32.966651},{"c":33.01,"h":33.03,"l":32.95,"n":95,"o":32.95,"t":"2026-10-20T14:50:00Z","v":4488,"vw":32.965},{"c":32.98,"h":33.02,"l":32.97,"n":148,"o":33.01,"t":"2026-10-20T14:55:00Z","v":5162,"vw":32.992619},{"c":32.92,"h":33.0025,"l":32.92,"n":88,"o":33.0025,"t":"2026-10-20T15:00:00Z","v":2620,"vw":32.9875},{"c":32.89,"h":32.9455,"l":32.85,"n":144,"o":32.93,"t":"2026-10-20T15:05:00Z","v":4127,"vw":32.866876},{"c":32.83,"h":32.875,"l":32.83,"n":121,"o":32.86,"t":"2026-10-20T15:10:00Z","v":3649,"vw":32.860949},{"c":32.87,"h":32.88,"l":32.86,"n":63,"o":32.86,"t":"2026-10-20T15:15:00Z","v":1152,"vw":32.868345},{"c":32.86,"h":32.86,"l":32.85,"n":38,"o":32.85,"t":"2026-10-20T15:20:00Z","v":767,"vw":32.855},{"c":32.79,"h":32.81,"l":32.79,"n":80,"o":32.81,"t":"2026-10-20T15:25:00Z","v":2006,"vw":32.799375},{"c":32.76,"h":32.78,"l":32.75,"n":91,"o":32.78,"t":"2026-10-20T15:30:00Z","v":2774,"vw":32.767518},{"c":32.79,"h":32.795,"l":32.745,"n":115,"o":32.745,"t":"2026-10-20T15:35:00Z","v":5644,"vw":32.761013},{"c":32.86,"h":32.88,"l":32.83,"n":131,"o":32.835,"t":"2026-10-20T15:40:00Z","v":5754,"vw":32.849899},{"c":32.81,"h":32.85,"l":32.805,"n":63,"o":32.85,"t":"2026-10-20T15:45:00Z","v":1738,"vw":32.822647},{"c":32.82,"h":32.82,"l":32.82,"n":25,"o":32.82,"t":"2026-10-20T15:50:00Z","v":560,"vw":32.82},{"c":32.79,"h":32.79,"l":32.79,"n":44,"o":32.79,"t":"2026-10-20T15:55:00Z","v":803,"vw":32.79},{"c":32.78,"h":32.785,"l":32.77,"n":40,"o":32.785,"t":"2026-10-20T16:00:00Z","v":993,"vw":32.778333},{"c":32.755,"h":32.8,"l":32.755,"n":41,"o":32.8,"t":"2026-10-20T16:05:00Z","v":1214,"vw":32.78955},{"c":32.72,"h":32.77,"l":32.72,"n":53,"o":32.76,"t":"2026-10-20T16:10:00Z","v":2261,"vw":32.743679},{"c":32.65,"h":32.73,"l":32.65,"n":106,"o":32.72,"t":"2026-10-20T16:15:00Z","v":4906,"vw":32.714776},{"c":32.625,"h":32.66,"l":32.625,"n":64,"o":32.65,"t":"2026-10-20T16:20:00Z","v":3015,"vw":32.647861},{"c":32.65,"h":32.655,"l":32.62,"n":65,"o":32.64,"t":"2026-10-20T16:25:00Z","v":2318,"vw":32.633546},{"c":32.64,"h":32.66,"l":32.64,"n":90,"o":32.65,"t":"2026-10-20T16:30:00Z","v":4362,"vw":32.651379},{"c":32.66,"h":32.66,"l":32.66,"n":42,"o":32.66,"t":"2026-10-20T16:35:00Z","v":816,"vw":32.66},{"c":32.65,"h":32.66,"l":32.65,"n":45,"o":32.65,"t":"2026-10-20T16:40:00Z","v":5550,"vw":32.650592},{"c":32.71,"h":32.71,"l":32.645,"n":201,"o":32.645,"t":"2026-10-20T16:45:00Z","v":10008,"vw":32.689728},{"c":32.65,"h":32.73,"l":32.65,"n":76,"o":32.72,"t":"2026-10-20T16:50:00Z","v":2232,"vw":32.708333},{"c":32.675,"h":32.675,"l":32.66,"n":24,"o":32.66,"t":"2026-10-20T16:55:00Z","v":741,"vw":32.668333},{"c":32.675,"h":32.685,"l":32.675,"n":44,"o":32.68,"t":"2026-10-20T17:00:00Z","v":1241,"vw":32.681},{"c":32.665,"h":32.68,"l":32.665,"n":45,"o":32.68,"t":"2026-10-20T17:05:00Z","v":2098,"vw":32.675},{"c":32.65,"h":32.665,"l":32.65,"n":53,"o":32.665,"t":"2026-10-20T17:10:00Z","v":1576,"vw":32.657005},{"c":32.64,"h":32.65,"l":32.63,"n":53,"o":32.64,"t":"2026-10-20T17:15:00Z","v":1616,"vw":32.64},{"c":32.65,"h":32.65,"l":32.63,"n":93,"o":32.64,"t":"2026-10-20T17:20:00Z","v":3553,"vw":32.646499},{"c":32.63,"h":32.645,"l":32.63,"n":82,"o":32.64,"t":"2026-10-20T17:25:00Z","v":1816,"vw":32.637274},{"c":32.65,"h":32.655,"l":32.65,"n":69,"o":32.655,"t":"2026-10-20T17:30:00Z","v":3513,"vw":32.654448},{"c":32.665,"h":32.67,"l":32.65,"n":78,"o":32.65,"t":"2026-10-20T17:35:00Z","v":3569,"vw":32.660737},{"c":32.68,"h":32.68,"l":32.68,"n":52,"o":32.68,"t":"2026-10-20T17:40:00Z","v":1563,"vw":32.68},{"c":32.695,"h":32.7,"l":32.68,"n":85,"o":32.69,"t":"2026-10-20T17:45:00Z","v":3297,"vw":32.689832},{"c":32.68,"h":32.695,"l":32.67,"n":99,"o":32.69,"t":"2026-10-20T17:50:00Z","v":3303,"vw":32.686223},{"c":32.67,"h":32.67,"l":32.65,"n":65,"o":32.66,"t":"2026-10-20T17:55:00Z","v":1698,"vw":32.659444},{"c":32.69,"h":32.69,"l":32.67,"n":62,"o":32.69,"t":"2026-10-20T18:00:00Z","v":2292,"vw":32.685763},{"c":32.73,"h":32.73,"l":32.67,"n":262,"o":32.68,"t":"2026-10-20T18:05:00Z","v":12999,"vw":32.708369},{"c":32.72,"h":32.74,"l":32.71,"n":107,"o":32.74,"t":"2026-10-20T18:10:00Z","v":6424,"vw":32.718036},{"c":32.66,"h":32.72,"l":32.655,"n":136,"o":32.72,"t":"2026-10-20T18:15:00Z","v":7920,"vw":32.68315},{"c":32.655,"h":32.6625,"l":32.65,"n":70,"o":32.655,"t":"2026-10-20T18:20:00Z","v":2762,"vw":32.658258},{"c":32.66,"h":32.66,"l":32.64,"n":84,"o":32.64,"t":"2026-10-20T18:25:00Z","v":3173,"vw":32.657391},{"c":32.66,"h":32.67,"l":32.66,"n":67,"o":32.67,"t":"2026-10-20T18:30:00Z","v":2511,"vw":32.663159},{"c":32.66,"h":32.67,"l":32.66,"n":70,"o":32.66,"t":"2026-10-20T18:35:00Z","v":2335,"vw":32.660756},{"c":32.64,"h":32.665,"l":32.64,"n":104,"o":32.65,"t":"2026-10-20T18:40:00Z","v":4068,"vw":32.654003},{"c":32.69,"h":32.7,"l":32.635,"n":142,"o":32.635,"t":"2026-10-20T18:45:00Z","v":7061,"vw":32.671443},{"c":32.66,"h":32.695,"l":32.66,"n":81,"o":32.68,"t":"2026-10-20T18:50:00Z","v":5008,"vw":32.681427},{"c":32.705,"h":32.705,"l":32.66,"n":129,"o":32.67,"t":"2026-10-20T18:55:00Z","v":4048,"vw":32.678478},{"c":32.705,"h":32.74,"l":32.7,"n":214,"o":32.71,"t":"2026-10-20T19:00:00Z","v":9857,"vw":32.71968},{"c":32.69,"h":32.71,"l":32.665,"n":559,"o":32.71,"t":"2026-10-20T19:05:00Z","v":94443,"vw":32.681698},{"c":32.665,"h":32.685,"l":32.66,"n":296,"o":32.685,"t":"2026-10-20T19:10:00Z","v":25902,"vw":32.669379},{"c":32.665,"h":32.675,"l":32.63,"n":468,"o":32.66,"t":"2026-10-20T19:15:00Z","v":139835,"vw":32.652504},{"c":32.67,"h":32.68,"l":32.62,"n":186,"o":32.66,"t":"2026-10-20T19:20:00Z","v":8003,"vw":32.653261},{"c":32.7,"h":32.725,"l":32.67,"n":205,"o":32.67,"t":"2026-10-20T19:25:00Z","v":7968,"vw":32.711411},{"c":32.675,"h":32.7,"l":32.66,"n":272,"o":32.69,"t":"2026-10-20T19:30:00Z","v":13536,"vw":32.67656},{"c":32.655,"h":32.68,"l":32.63,"n":240,"o":32.675,"t":"2026-10-20T19:35:00Z","v":12012,"vw":32.656996},{"c":32.75,"h":32.75,"l":32.67,"n":259,"o":32.67,"t":"2026-10-20T19:40:00Z","v":10707,"vw":32.712371},{"c":32.75,"h":32.78,"l":32.71,"n":1539,"o":32.75,"t":"2026-10-20T19:45:00Z","v":175116,"vw":32.746831},{"c":32.8,"h":32.83,"l":32.705,"n":2934,"o":32.745,"t":"2026-10-20T19:50:00Z","v":238790,"vw":32.784474},{"c":32.795,"h":32.85,"l":32.79,"n":1525,"o":32.81,"t":"2026-10-20T19:55:00Z","v":101522,"vw":32.824671},{"c":32.8,"h":32.8,"l":32.8,"n":24,"o":32.8,"t":"2026-10-20T20:00:00Z","v":184055,"vw":32.8},{"c":32.785,"h":32.975,"l":32.785,"n":88,"o":32.93,"t":"2026-10-21T13:30:00Z","v":9275,"vw":32.924192},{"c":32.72,"h":32.88,"l":32.72,"n":100,"o":32.86,"t":"2026-10-21T13:35:00Z","v":2946,"vw":32.821154},{"c":32.78,"h":32.78,"l":32.69,"n":144,"o":32.77,"t":"2026-10-21T13:40:00Z","v":4307,"vw":32.748555},{"c":32.83,"h":32.91,"l":32.79,"n":192,"o":32.79,"t":"2026-10-21T13:45:00Z","v":4592,"vw":32.841294},{"c":32.83,"h":32.84,"l":32.8,"n":233,"o":32.8,"t":"2026-10-21T13:50:00Z","v":5475,"vw":32.831305},{"c":32.8,"h":32.855,"l":32.8,"n":218,"o":32.855,"t":"2026-10-21T13:55:00Z","v":3516,"vw":32.829},{"c":32.75,"h":32.81,"l":32.75,"n":99,"o":32.81,"t":"2026-10-21T14:00:00Z","v":3250,"vw":32.782204},{"c":32.675,"h":32.71,"l":32.675,"n":64,"o":32.71,"t":"2026-10-21T14:05:00Z","v":1087,"vw":32.6925},{"c":32.6689,"h":32.68,"l":32.6426,"n":138,"o":32.65,"t":"2026-10-21T14:10:00Z","v":3793,"vw":32.663214},{"c":32.675,"h":32.69,"l":32.64,"n":199,"o":32.64,"t":"2026-10-21T14:15:00Z","v":4491,"vw":32.675025},{"c":32.65,"h":32.65,"l":32.65,"n":33,"o":32.65,"t":"2026-10-21T14:20:00Z","v":429,"vw":32.65},{"c":32.73,"h":32.73,"l":32.69,"n":90,"o":32.69,"t":"2026-10-21T14:25:00Z","v":1814,"vw":32.697533},{"c":32.75,"h":32.76,"l":32.73,"n":145,"o":32.74,"t":"2026-10-21T14:30:00Z","v":2782,"vw":32.746442},{"c":32.81,"h":32.81,"l":32.74,"n":130,"o":32.77,"t":"2026-10-21T14:35:00Z","v":2510,"vw":32.765983},{"c":32.785,"h":32.815,"l":32.785,"n":46,"o":32.815,"t":"2026-10-21T14:40:00Z","v":2141,"vw":32.788},{"c":32.825,"h":32.84,"l":32.78,"n":137,"o":32.79,"t":"2026-10-21T14:45:00Z","v":4182,"vw":32.822334},{"c":32.79,"h":32.81,"l":32.785,"n":43,"o":32.81,"t":"2026-10-21T14:50:00Z","v":812,"vw":32.793806},{"c":32.76,"h":32.785,"l":32.76,"n":102,"o":32.785,"t":"2026-10-21T14:55:00Z","v":1722,"vw":32.77125},{"c":32.71,"h":32.73,"l":32.68,"n":143,"o":32.73,"t":"2026-10-21T15:00:00Z","v":3619,"vw":32.707144},{"c":32.7,"h":32.7,"l":32.69,"n":53,"o":32.7,"t":"2026-10-21T15:05:00Z","v":1237,"vw":32.695},{"c":32.67,"h":32.72,"l":32.67,"n":82,"o":32.69,"t":"2026-10-21T15:10:00Z","v":2221,"vw":32.695652},{"c":32.695,"h":32.7,"l":32.67,"n":169,"o":32.7,"t":"2026-10-21T15:15:00Z","v":4266,"vw":32.690929},{"c":32.65,"h":32.7,"l":32.65,"n":164,"o":32.7,"t":"2026-10-21T15:20:00Z","v":2637,"vw":32.677222},{"c":32.72,"h":32.72,"l":32.645,"n":172,"o":32.645,"t":"2026-10-21T15:25:00Z","v":4035,"vw":32.66856},{"c":32.68,"h":32.73,"l":32.68,"n":132,"o":32.73,"t":"2026-10-21T15:30:00Z","v":4955,"vw":32.688678},{"c":32.7,"h":32.705,"l":32.7,"n":45,"o":32.705,"t":"2026-10-21T15:35:00Z","v":907,"vw":32.703932},{"c":32.7099,"h":32.7099,"l":32.685,"n":75,"o":32.69,"t":"2026-10-21T15:40:00Z","v":1829,"vw":32.69441},{"c":32.66,"h":32.69,"l":32.66,"n":162,"o":32.68,"t":"2026-10-21T15:45:00Z","v":4525,"vw":32.680671},{"c":32.7,"h":32.71,"l":32.7,"n":46,"o":32.7,"t":"2026-10-21T15:50:00Z","v":922,"vw":32.701792},{"c":32.665,"h":32.69,"l":32.665,"n":138,"o":32.68,"t":"2026-10-21T15:55:00Z","v":2621,"vw":32.677189},{"c":32.655,"h":32.69,"l":32.655,"n":137,"o":32.665,"t":"2026-10-21T16:00:00Z","v":4850,"vw":32.669974},{"c":32.64,"h":32.67,"l":32.64,"n":71,"o":32.67,"t":"2026-10-21T16:05:00Z","v":1878,"vw":32.657},{"c":32.65,"h":32.655,"l":32.64,"n":79,"o":32.64,"t":"2026-10-21T16:10:00Z","v":2078,"vw":32.647962},{"c":32.665,"h":32.67,"l":32.65,"n":110,"o":32.65,"t":"2026-10-21T16:15:00Z","v":2566,"vw":32.658708},{"c":32.66,"h":32.67,"l":32.66,"n":86,"o":32.67,"t":"2026-10-21T16:20:00Z","v":2158,"vw":32.663329},{"c":32.7,"h":32.7,"l":32.66,"n":121,"o":32.66,"t":"2026-10-21T16:25:00Z","v":2567,"vw":32.6707},{"c":32.735,"h":32.735,"l":32.71,"n":125,"o":32.715,"t":"2026-10-21T16:30:00Z","v":3589,"vw":32.71723},{"c":32.78,"h":32.78,"l":32.71,"n":248,"o":32.73,"t":"2026-10-21T16:35:00Z","v":5160,"vw":32.731706},{"c":32.78,"h":32.8,"l":32.77,"n":74,"o":32.8,"t":"2026-10-21T16:40:00Z","v":2014,"vw":32.774762},{"c":32.75,"h":32.79,"l":32.75,"n":147,"o":32.78,"t":"2026-10-21T16:45:00Z","v":3972,"vw":32.768985},{"c":32.75,"h":32.75,"l":32.74,"n":56,"o":32.75,"t":"2026-10-21T16:50:00Z","v":1033,"vw":32.746667},{"c":32.77,"h":32.775,"l":32.76,"n":91,"o":32.76,"t":"2026-10-21T16:55:00Z","v":2642,"vw":32.766972},{"c":32.73,"h":32.775,"l":32.71,"n":219,"o":32.77,"t":"2026-10-21T17:00:00Z","v":29673,"vw":32.750926},{"c":32.76,"h":32.76,"l":32.73,"n":80,"o":32.73,"t":"2026-10-21T17:05:00Z","v":34015,"vw":32.749818},{"c":32.735,"h":32.75,"l":32.73,"n":95,"o":32.75,"t":"2026-10-21T17:10:00Z","v":3658,"vw":32.741616},{"c":32.74,"h":32.74,"l":32.73,"n":47,"o":32.735,"t":"2026-10-21T17:15:00Z","v":981,"vw":32.73375},{"c":32.73,"h":32.75,"l":32.73,"n":117,"o":32.74,"t":"2026-10-21T17:20:00Z","v":3507,"vw":32.737747},{"c":32.73,"h":32.75,"l":32.73,"n":98,"o":32.74,"t":"2026-10-21T17:25:00Z","v":2326,"vw":32.736859},{"c":32.74,"h":32.74,"l":32.71,"n":74,"o":32.71,"t":"2026-10-21T17:30:00Z","v":1839,"vw":32.72},{"c":32.72,"h":32.73,"l":32.72,"n":31,"o":32.73,"t":"2026-10-21T17:35:00Z","v":933,"vw":32.725},{"c":32.68,"h":32.72,"l":32.68,"n":149,"o":32.72,"t":"2026-10-21T17:40:00Z","v":10697,"vw":32.714771},{"c":32.7,"h":32.71,"l":32.66,"n":138,"o":32.66,"t":"2026-10-21T17:45:00Z","v":4901,"vw":32.688253},{"c":32.67,"h":32.69,"l":32.67,"n":66,"o":32.69,"t":"2026-10-21T17:50:00Z","v":1287,"vw":32.6775},{"c":32.68,"h":32.68,"l":32.65,"n":147,"o":32.67,"t":"2026-10-21T17:55:00Z","v":3944,"vw":32.66646},{"c":32.65,"h":32.68,"l":32.64,"n":125,"o":32.68,"t":"2026-10-21T18:00:00Z","v":4595,"vw":32.664986},{"c":32.61,"h":32.65,"l":32.61,"n":86,"o":32.65,"t":"2026-10-21T18:05:00Z","v":1445,"vw":32.632052},{"c":32.63,"h":32.64,"l":32.63,"n":58,"o":32.63,"t":"2026-10-21T18:10:00Z","v":1289,"vw":32.631405},{"c":32.63,"h":32.66,"l":32.62,"n":115,"o":32.64,"t":"2026-10-21T18:15:00Z","v":3643,"vw":32.643871},{"c":32.62,"h":32.64,"l":32.62,"n":88,"o":32.64,"t":"2026-10-21T18:20:00Z","v":1865,"vw":32.627143},{"c":32.63,"h":32.63,"l":32.61,"n":108,"o":32.61,"t":"2026-10-21T18:25:00Z","v":2829,"vw":32.623888},{"c":32.62,"h":32.64,"l":32.62,"n":101,"o":32.62,"t":"2026-10-21T18:30:00Z","v":2173,"vw":32.631228},{"c":32.615,"h":32.63,"l":32.615,"n":78,"o":32.63,"t":"2026-10-21T18:35:00Z","v":4100,"vw":32.621884},{"c":32.64,"h":32.64,"l":32.62,"n":89,"o":32.62,"t":"2026-10-21T18:40:00Z","v":2251,"vw":32.633333},{"c":32.55,"h":32.64,"l":32.55,"n":292,"o":32.64,"t":"2026-10-21T18:45:00Z","v":10166,"vw":32.591495},{"c":32.57,"h":32.57,"l":32.52,"n":146,"o":32.54,"t":"2026-10-21T18:50:00Z","v":4417,"vw":32.545739},{"c":32.5,"h":32.56,"l":32.49,"n":206,"o":32.56,"t":"2026-10-21T18:55:00Z","v":7693,"vw":32.51225},{"c":32.49,"h":32.5,"l":32.45,"n":172,"o":32.5,"t":"2026-10-21T19:00:00Z","v":5536,"vw":32.482435},{"c":32.51,"h":32.52,"l":32.45,"n":120,"o":32.48,"t":"2026-10-21T19:05:00Z","v":4297,"vw":32.497361},{"c":32.56,"h":32.56,"l":32.5,"n":152,"o":32.51,"t":"2026-10-21T19:10:00Z","v":4406,"vw":32.532222},{"c":32.61,"h":32.61,"l":32.56,"n":235,"o":32.56,"t":"2026-10-21T19:15:00Z","v":8291,"vw":32.591901},{"c":32.64,"h":32.64,"l":32.6,"n":163,"o":32.6,"t":"2026-10-21T19:20:00Z","v":5643,"vw":32.617634},{"c":32.7375,"h":32.74,"l":32.64,"n":360,"o":32.64,"t":"2026-10-21T19:25:00Z","v":10439,"vw":32.70474},{"c":32.7,"h":32.74,"l":32.69,"n":203,"o":32.74,"t":"2026-10-21T19:30:00Z","v":7745,"vw":32.710655},{"c":32.69,"h":32.7,"l":32.67,"n":202,"o":32.69,"t":"2026-10-21T19:35:00Z","v":7154,"vw":32.686869},{"c":32.69,"h":32.69,"l":32.665,"n":225,"o":32.68,"t":"2026-10-21T19:40:00Z","v":8630,"vw":32.679901},{"c":32.7,"h":32.71,"l":32.67,"n":234,"o":32.71,"t":"2026-10-21T19:45:00Z","v":9059,"vw":32.688475},{"c":32.745,"h":32.76,"l":32.65,"n":441,"o":32.67,"t":"2026-10-21T19:50:00Z","v":19629,"vw":32.720913},{"c":32.75,"h":32.815,"l":32.73,"n":1282,"o":32.73,"t":"2026-10-21T19:55:00Z","v":77378,"vw":32.760069},{"c":32.76,"h":32.76,"l":32.7,"n":40,"o":32.76,"t":"2026-10-21T20:00:00Z","v":162062,"vw":32.759022},{"c":32.5,"h":32.5,"l":32.5,"n":5,"o":32.5,"t":"2026-10-22T11:20:00Z","v":1003,"vw":32.5},{"c":32.965,"h":33.01,"l":32.5,"n":267,"o":32.65,"t":"2026-10-22T13:30:00Z","v":16942,"vw":32.869151},{"c":33.06,"h":33.06,"l":32.975,"n":47,"o":32.975,"t":"2026-10-22T13:35:00Z","v":2348,"vw":33.029966},{"c":33.08,"h":33.13,"l":33.06,"n":80,"o":33.12,"t":"2026-10-22T13:40:00Z","v":2347,"vw":33.09353},{"c":33.3,"h":33.3212,"l":33.13,"n":86,"o":33.13,"t":"2026-10-22T13:45:00Z","v":2644,"vw":33.220757},{"c":33.17,"h":33.31,"l":33.15,"n":174,"o":33.28,"t":"2026-10-22T13:50:00Z","v":5028,"vw":33.231194},{"c":33.45,"h":33.45,"l":33.19,"n":190,"o":33.19,"t":"2026-10-22T13:55:00Z","v":12821,"vw":33.324371},{"c":33.37,"h":33.48,"l":33.33,"n":114,"o":33.46,"t":"2026-10-22T14:00:00Z","v":3781,"vw":33.38811},{"c":33.38,"h":33.4,"l":33.34,"n":107,"o":33.37,"t":"2026-10-22T14:05:00Z","v":4435,"vw":33.368288},{"c":33.37,"h":33.42,"l":33.3626,"n":137,"o":33.38,"t":"2026-10-22T14:10:00Z","v":5705,"vw":33.382773},{"c":33.42,"h":33.445,"l":33.39,"n":154,"o":33.39,"t":"2026-10-22T14:15:00Z","v":6826,"vw":33.40765},{"c":33.46,"h":33.46,"l":33.38,"n":73,"o":33.44,"t":"2026-10-22T14:20:00Z","v":3229,"vw":33.396042},{"c":33.425,"h":33.46,"l":33.41,"n":133,"o":33.44,"t":"2026-10-22T14:25:00Z","v":4288,"vw":33.43389},{"c":33.44,"h":33.46,"l":33.41,"n":174,"o":33.43,"t":"2026-10-22T14:30:00Z","v":6029,"vw":33.436446},{"c":33.31,"h":33.42,"l":33.31,"n":151,"o":33.42,"t":"2026-10-22T14:35:00Z","v":4102,"vw":33.358514},{"c":33.38,"h":33.39,"l":33.305,"n":188,"o":33.32,"t":"2026-10-22T14:40:00Z","v":7972,"vw":33.342606},{"c":33.42,"h":33.44,"l":33.385,"n":174,"o":33.4,"t":"2026-10-22T14:45:00Z","v":5978,"vw":33.408595},{"c":33.38,"h":33.42,"l":33.36,"n":123,"o":33.42,"t":"2026-10-22T14:50:00Z","v":2376,"vw":33.387215},{"c":33.43,"h":33.43,"l":33.37,"n":180,"o":33.41,"t":"2026-10-22T14:55:00Z","v":5453,"vw":33.3925},{"c":33.38,"h":33.44,"l":33.38,"n":73,"o":33.435,"t":"2026-10-22T15:00:00Z","v":2423,"vw":33.421667},{"c":33.36,"h":33.44,"l":33.36,"n":68,"o":33.44,"t":"2026-10-22T15:05:00Z","v":2104,"vw":33.396232},{"c":33.42,"h":33.42,"l":33.385,"n":99,"o":33.385,"t":"2026-10-22T15:10:00Z","v":2891,"vw":33.394189},{"c":33.47,"h":33.47,"l":33.43,"n":139,"o":33.435,"t":"2026-10-22T15:15:00Z","v":3586,"vw":33.446389},{"c":33.465,"h":33.49,"l":33.4444,"n":119,"o":33.49,"t":"2026-10-22T15:20:00Z","v":2964,"vw":33.45952},{"c":33.46,"h":33.47,"l":33.44,"n":85,"o":33.46,"t":"2026-10-22T15:25:00Z","v":2290,"vw":33.458958},{"c":33.455,"h":33.475,"l":33.455,"n":101,"o":33.47,"t":"2026-10-22T15:30:00Z","v":3344,"vw":33.468057},{"c":33.45,"h":33.47,"l":33.45,"n":70,"o":33.45,"t":"2026-10-22T15:35:00Z","v":1824,"vw":33.461818},{"c":33.5,"h":33.52,"l":33.425,"n":238,"o":33.455,"t":"2026-10-22T15:40:00Z","v":7225,"vw":33.477008},{"c":33.46,"h":33.5,"l":33.44,"n":250,"o":33.5,"t":"2026-10-22T15:45:00Z","v":28661,"vw":33.495025},{"c":33.46,"h":33.495,"l":33.435,"n":197,"o":33.465,"t":"2026-10-22T15:50:00Z","v":9057,"vw":33.467595},{"c":33.5,"h":33.51,"l":33.465,"n":156,"o":33.47,"t":"2026-10-22T15:55:00Z","v":5559,"vw":33.494355},{"c":33.47,"h":33.5,"l":33.47,"n":158,"o":33.5,"t":"2026-10-22T16:00:00Z","v":17958,"vw":33.498893},{"c":33.47,"h":33.51,"l":33.455,"n":248,"o":33.47,"t":"2026-10-22T16:05:00Z","v":8166,"vw":33.486086},{"c":33.49,"h":33.5,"l":33.47,"n":76,"o":33.48,"t":"2026-10-22T16:10:00Z","v":2163,"vw":33.484968},{"c":33.48,"h":33.52,"l":33.48,"n":174,"o":33.5,"t":"2026-10-22T16:15:00Z","v":4691,"vw":33.51071},{"c":33.5,"h":33.52,"l":33.48,"n":291,"o":33.485,"t":"2026-10-22T16:20:00Z","v":13661,"vw":33.50527},{"c":33.48,"h":33.575,"l":33.48,"n":693,"o":33.515,"t":"2026-10-22T16:25:00Z","v":54620,"vw":33.518104},{"c":33.515,"h":33.515,"l":33.44,"n":240,"o":33.47,"t":"2026-10-22T16:30:00Z","v":11593,"vw":33.473861},{"c":33.51,"h":33.51,"l":33.495,"n":109,"o":33.51,"t":"2026-10-22T16:35:00Z","v":3357,"vw":33.502132},{"c":33.495,"h":33.53,"l":33.49,"n":132,"o":33.52,"t":"2026-10-22T16:40:00Z","v":5349,"vw":33.515893},{"c":33.525,"h":33.53,"l":33.47,"n":152,"o":33.47,"t":"2026-10-22T16:45:00Z","v":6560,"vw":33.504799},{"c":33.55,"h":33.585,"l":33.52,"n":85,"o":33.53,"t":"2026-10-22T16:50:00Z","v":6246,"vw":33.534832},{"c":33.62,"h":33.62,"l":33.57,"n":165,"o":33.57,"t":"2026-10-22T16:55:00Z","v":36863,"vw":33.577883},{"c":33.61,"h":33.635,"l":33.605,"n":142,"o":33.62,"t":"2026-10-22T17:00:00Z","v":8654,"vw":33.621664},{"c":33.56,"h":33.605,"l":33.555,"n":165,"o":33.6,"t":"2026-10-22T17:05:00Z","v":4826,"vw":33.569737},{"c":33.54,"h":33.57,"l":33.54,"n":93,"o":33.54,"t":"2026-10-22T17:10:00Z","v":3629,"vw":33.556565},{"c":33.58,"h":33.58,"l":33.54,"n":44,"o":33.54,"t":"2026-10-22T17:15:00Z","v":921,"vw":33.559},{"c":33.635,"h":33.64,"l":33.57,"n":122,"o":33.57,"t":"2026-10-22T17:20:00Z","v":4171,"vw":33.610431},{"c":33.64,"h":33.6505,"l":33.63,"n":110,"o":33.635,"t":"2026-10-22T17:25:00Z","v":5907,"vw":33.642885},{"c":33.64,"h":33.645,"l":33.6,"n":164,"o":33.645,"t":"2026-10-22T17:30:00Z","v":7400,"vw":33.635396},{"c":33.57,"h":33.65,"l":33.57,"n":111,"o":33.65,"t":"2026-10-22T17:35:00Z","v":2397,"vw":33.614662},{"c":33.62,"h":33.62,"l":33.585,"n":167,"o":33.585,"t":"2026-10-22T17:40:00Z","v":7828,"vw":33.590219},{"c":33.61,"h":33.62,"l":33.61,"n":47,"o":33.61,"t":"2026-10-22T17:45:00Z","v":1075,"vw":33.615138},{"c":33.57,"h":33.6,"l":33.57,"n":121,"o":33.6,"t":"2026-10-22T17:50:00Z","v":2970,"vw":33.581429},{"c":33.59,"h":33.61,"l":33.58,"n":67,"o":33.58,"t":"2026-10-22T17:55:00Z","v":2361,"vw":33.593987},{"c":33.55,"h":33.6,"l":33.55,"n":113,"o":33.59,"t":"2026-10-22T18:00:00Z","v":2677,"vw":33.572433},{"c":33.58,"h":33.59,"l":33.56,"n":131,"o":33.57,"t":"2026-10-22T18:05:00Z","v":2967,"vw":33.577},{"c":33.58,"h":33.6,"l":33.56,"n":110,"o":33.56,"t":"2026-10-22T18:10:00Z","v":3468,"vw":33.586631},{"c":33.59,"h":33.59,"l":33.56,"n":85,"o":33.57,"t":"2026-10-22T18:15:00Z","v":2596,"vw":33.571667},{"c":33.6,"h":33.61,"l":33.58,"n":108,"o":33.605,"t":"2026-10-22T18:20:00Z","v":4244,"vw":33.598502},{"c":33.56,"h":33.6,"l":33.56,"n":77,"o":33.59,"t":"2026-10-22T18:25:00Z","v":2390,"vw":33.58368},{"c":33.55,"h":33.58,"l":33.55,"n":155,"o":33.56,"t":"2026-10-22T18:30:00Z","v":4778,"vw":33.565},{"c":33.56,"h":33.5699,"l":33.53,"n":152,"o":33.54,"t":"2026-10-22T18:35:00Z","v":3520,"vw":33.551594},{"c":33.545,"h":33.55,"l":33.54,"n":75,"o":33.55,"t":"2026-10-22T18:40:00Z","v":1858,"vw":33.544523},{"c":33.57,"h":33.57,"l":33.54,"n":163,"o":33.55,"t":"2026-10-22T18:45:00Z","v":5259,"vw":33.555143},{"c":33.57,"h":33.58,"l":33.57,"n":166,"o":33.57,"t":"2026-10-22T18:50:00Z","v":4660,"vw":33.573195},{"c":33.58,"h":33.59,"l":33.58,"n":101,"o":33.58,"t":"2026-10-22T18:55:00Z","v":2217,"vw":33.582043},{"c":33.61,"h":33.62,"l":33.58,"n":143,"o":33.58,"t":"2026-10-22T19:00:00Z","v":3860,"vw":33.60614},{"c":33.65,"h":33.66,"l":33.62,"n":170,"o":33.63,"t":"2026-10-22T19:05:00Z","v":4047,"vw":33.637528},{"c":33.6,"h":33.66,"l":33.6,"n":154,"o":33.66,"t":"2026-10-22T19:10:00Z","v":2296,"vw":33.631429},{"c":33.62,"h":33.65,"l":33.595,"n":157,"o":33.6,"t":"2026-10-22T19:15:00Z","v":3974,"vw":33.625234},{"c":33.58,"h":33.63,"l":33.58,"n":122,"o":33.62,"t":"2026-10-22T19:20:00Z","v":2885,"vw":33.61},{"c":33.6,"h":33.6,"l":33.57,"n":146,"o":33.58,"t":"2026-10-22T19:25:00Z","v":3407,"vw":33.581539},{"c":33.59,"h":33.595,"l":33.57,"n":183,"o":33.59,"t":"2026-10-22T19:30:00Z","v":6739,"vw":33.583692},{"c":33.595,"h":33.6,"l":33.58,"n":113,"o":33.59,"t":"2026-10-22T19:35:00Z","v":3075,"vw":33.592439},{"c":33.615,"h":33.655,"l":33.5801,"n":415,"o":33.61,"t":"2026-10-22T19:40:00Z","v":43249,"vw":33.637597},{"c":33.61,"h":33.645,"l":33.605,"n":422,"o":33.61,"t":"2026-10-22T19:45:00Z","v":17517,"vw":33.620245},{"c":33.56,"h":33.66,"l":33.56,"n":1043,"o":33.61,"t":"2026-10-22T19:50:00Z","v":65059,"vw":33.615138},{"c":33.64,"h":33.66,"l":33.555,"n":1279,"o":33.56,"t":"2026-10-22T19:55:00Z","v":71237,"vw":33.631013},{"c":33.65,"h":33.65,"l":33.6,"n":27,"o":33.65,"t":"2026-10-22T20:00:00Z","v":212240,"vw":33.649424}],"history":[{"c":26.76,"h":27.77,"l":26.69,"n":5458,"o":27.77,"t":"2024-10-21T04:00:00Z","v":335936,"vw":26.858133},{"c":26.9,"h":26.9685,"l":26.52,"n":5294,"o":26.71,"t":"2024-10-22T04:00:00Z","v":204008,"vw":26.834245},{"c":26.9,"h":27.11,"l":26.62,"n":4396,"o":26.8,"t":"2024-10-23T04:00:00Z","v":187816,"vw":26.884048},{"c":27.07,"h":27.15,"l":26.54,"n":5608,"o":26.94,"t":"2024-10-24T04:00:00Z","v":334871,"vw":26.996939},{"c":26.33,"h":27.72,"l":25.95,"n":6406,"o":27.58,"t":"2024-10-25T04:00:00Z","v":367323,"vw":26.428396},{"c":27.22,"h":27.29,"l":26.37,"n":6240,"o":26.63,"t":"2024-10-28T04:00:00Z","v":328268,"vw":27.043517},{"c":26.93,"h":27.19,"l":26.655,"n":5259,"o":26.97,"t":"2024-10-29T04:00:00Z","v":367736,"vw":26.873078},{"c":27.34,"h":28.03,"l":26.82,"n":5585,"o":26.94,"t":"2024-10-30T04:00:00Z","v":247583,"vw":27.491861},{"c":26.7,"h":27.41,"l":26.69,"n":4958,"o":27.29,"t":"2024-10-31T04:00:00Z","v":256676,"vw":26.843075},{"c":26.81,"h":27.06,"l":26.64,"n":4926,"o":26.86,"t":"2024-11-01T04:00:00Z","v":226322,"vw":26.819227},{"c":26.5,"h":26.75,"l":26.2,"n":5938,"o":26.59,"t":"2024-11-04T05:00:00Z","v":375997,"vw":26.504254},{"c":27.09,"h":27.18,"l":26.4742,"n":5700,"o":26.55,"t":"2024-11-05T05:00:00Z","v":303001,"vw":27.020663},{"c":30.46,"h":30.78,"l":29.3,"n":17248,"o":29.31,"t":"2024-11-06T05:00:00Z","v":1616145,"vw":30.131042},{"c":29.23,"h":30.32,"l":29.165,"n":8806,"o":30.13,"t":"2024-11-07T05:00:00Z","v":588361,"vw":29.570251},{"c":29.38,"h":29.64,"l":29.09,"n":10287,"o":29.35,"t":"2024-11-08T05:00:00Z","v":553436,"vw":29.384683},{"c":30.12,"h":30.67,"l":29.6701,"n":9237,"o":30,"t":"2024-11-11T05:00:00Z","v":498179,"vw":30.257941},{"c":29.92,"h":30.5,"l":29.79,"n":7667,"o":30,"t":"2024-11-12T05:00:00Z","v":470955,"vw":30.063986},{"c":29.81,"h":30.705,"l":29.74,"n":6688,"o":30.26,"t":"2024-11-13T05:00:00Z","v":392398,"vw":30.085694},{"c":29.62,"h":30.28,"l":29.35,"n":7513,"o":29.81,"t":"2024-11-14T05:00:00Z","v":677507,"vw":29.728389},{"c":29.5,"h":29.95,"l":28.985,"n":5749,"o":29.83,"t":"2024-11-15T05:00:00Z","v":343478,"vw":29.470298},{"c":29.36,"h":29.67,"l":29.31,"n":4526,"o":29.57,"t":"2024-11-18T05:00:00Z","v":187991,"vw":29.41515},{"c":29.31,"h":29.39,"l":28.75,"n":4698,"o":28.75,"t":"2024-11-19T05:00:00Z","v":227107,"vw":29.257867},{"c":29.26,"h":29.56,"l":28.77,"n":6125,"o":29.21,"t":"2024-11-20T05:00:00Z","v":297784,"vw":29.191119},{"c":30.01,"h":30.3,"l":29.28,"n":8236,"o":29.42,"t":"2024-11-21T05:00:00Z","v":460625,"vw":30.036377},{"c":30.57,"h":30.7338,"l":30.12,"n":5872,"o":30.17,"t":"2024-11-22T05:00:00Z","v":290673,"vw":30.521369},{"c":30.9,"h":31.68,"l":30.73,"n":7259,"o":31,"t":"2024-11-25T05:00:00Z","v":473995,"vw":31.10054},{"c":30.37,"h":30.81,"l":30.33,"n":6560,"o":30.59,"t":"2024-11-26T05:00:00Z","v":279938,"vw":30.465763},{"c":30.28,"h":30.75,"l":30.15,"n":4691,"o":30.52,"t":"2024-11-27T05:00:00Z","v":267563,"vw":30.336151},{"c":29.96,"h":30.65,"l":29.79,"n":3717,"o":30.57,"t":"2024-11-29T05:00:00Z","v":231256,"vw":29.990024},{"c":30.05,"h":30.49,"l":29.61,"n":8224,"o":30.13,"t":"2024-12-02T05:00:00Z","v":629712,"vw":30.041272},{"c":29.7,"h":30.24,"l":29.7,"n":5572,"o":30.04,"t":"2024-12-03T05:00:00Z","v":219616,"vw":29.792062},{"c":29.98,"h":30.16,"l":29.6153,"n":6453,"o":29.7,"t":"2024-12-04T05:00:00Z","v":328105,"vw":29.934117},{"c":29.81,"h":30.265,"l":29.79,"n":6624,"o":29.99,"t":"2024-12-05T05:00:00Z","v":292070,"vw":29.958542},{"c":30.04,"h":30.12,"l":29.63,"n":4180,"o":30.01,"t":"2024-12-06T05:00:00Z","v":254194,"vw":29.997452},{"c":29.63,"h":30.33,"l":29.58,"n":6544,"o":30.18,"t":"2024-12-09T05:00:00Z","v":248272,"vw":29.745818},{"c":29.49,"h":30.09,"l":29.3,"n":6784,"o":29.7,"t":"2024-12-10T05:00:00Z","v":395742,"vw":29.69171},{"c":29.65,"h":30.21,"l":29.6,"n":7102,"o":29.92,"t":"2024-12-11T05:00:00Z","v":479465,"vw":29.79237},{"c":29.1,"h":29.75,"l":29.07,"n":5922,"o":29.62,"t":"2024-12-12T05:00:00Z","v":324324,"vw":29.171951},{"c":28.89,"h":29.12,"l":28.53,"n":5627,"o":28.96,"t":"2024-12-13T05:00:00Z","v":361412,"vw":28.772693},{"c":29.17,"h":29.24,"l":28.64,"n":6791,"o":28.82,"t":"2024-12-16T05:00:00Z","v":320284,"vw":29.09473},{"c":28.22,"h":29.27,"l":28.19,"n":9406,"o":28.93,"t":"2024-12-17T05:00:00Z","v":460919,"vw":28.405742},{"c":26.66,"h":28.905,"l":26.53,"n":8852,"o":28.43,"t":"2024-12-18T05:00:00Z","v":465558,"vw":27.04724},{"c":26.64,"h":28.145,"l":26.52,"n":9984,"o":27.02,"t":"2024-12-19T05:00:00Z","v":501045,"vw":26.798312},{"c":27.6,"h":27.77,"l":26.7,"n":11856,"o":26.74,"t":"2024-12-20T05:00:00Z","v":1544762,"vw":27.455937},{"c":27.58,"h":27.66,"l":27.22,"n":9022,"o":27.37,"t":"2024-12-23T05:00:00Z","v":349801,"vw":27.493591},{"c":27.67,"h":27.75,"l":27.035,"n":2921,"o":27.57,"t":"2024-12-24T05:00:00Z","v":128438,"vw":27.581449},{"c":27.77,"h":27.82,"l":27.27,"n":4282,"o":27.51,"t":"2024-12-26T05:00:00Z","v":176594,"vw":27.689305},{"c":27.26,"h":27.8593,"l":27,"n":5645,"o":27.54,"t":"2024-12-27T05:00:00Z","v":271889,"vw":27.265429},{"c":27.32,"h":27.505,"l":26.92,"n":6908,"o":27.09,"t":"2024-12-30T05:00:00Z","v":277611,"vw":27.30159},{"c":27.53,"h":27.63,"l":27.25,"n":7393,"o":27.44,"t":"2024-12-31T05:00:00Z","v":415063,"vw":27.486712},{"c":26.67,"h":27.85,"l":26.57,"n":9007,"o":27.77,"t":"2025-01-02T05:00:00Z","v":493387,"vw":26.822943},{"c":26.9,"h":26.96,"l":26.125,"n":5512,"o":26.73,"t":"2025-01-03T05:00:00Z","v":349988,"vw":26.760066},{"c":26.81,"h":27.51,"l":26.7,"n":6085,"o":26.9,"t":"2025-01-06T05:00:00Z","v":329780,"vw":26.934819},{"c":26.52,"h":26.97,"l":26.15,"n":7630,"o":26.84,"t":"2025-01-07T05:00:00Z","v":450109,"vw":26.474326},{"c":26.51,"h":26.6565,"l":26.12,"n":4902,"o":26.32,"t":"2025-01-08T05:00:00Z","v":324309,"vw":26.480297},{"c":25.65,"h":25.98,"l":25.23,"n":7898,"o":25.89,"t":"2025-01-10T05:00:00Z","v":368699,"vw":25.588904},{"c":25.68,"h":25.955,"l":25.33,"n":6918,"o":25.35,"t":"2025-01-13T05:00:00Z","v":388149,"vw":25.604591},{"c":26.67,"h":26.7,"l":25.81,"n":6536,"o":25.92,"t":"2025-01-14T05:00:00Z","v":294649,"vw":26.491179},{"c":26.89,"h":27.835,"l":26.823,"n":6026,"o":27.67,"t":"2025-01-15T05:00:00Z","v":273262,"vw":26.986149},{"c":26.75,"h":26.935,"l":26.41,"n":6556,"o":26.71,"t":"2025-01-16T05:00:00Z","v":291973,"vw":26.753639},{"c":27.08,"h":27.18,"l":26.64,"n":5980,"o":26.98,"t":"2025-01-17T05:00:00Z","v":343503,"vw":26.987979},{"c":27.16,"h":27.615,"l":26.29,"n":7622,"o":27.37,"t":"2025-01-21T05:00:00Z","v":358088,"vw":27.245283},{"c":26.77,"h":27.145,"l":26.67,"n":7214,"o":26.92,"t":"2025-01-22T05:00:00Z","v":364269,"vw":26.822585},{"c":26.73,"h":26.895,"l":26.46,"n":6265,"o":26.67,"t":"2025-01-23T05:00:00Z","v":373520,"vw":26.724645},{"c":26.73,"h":27.04,"l":26.43,"n":5633,"o":26.58,"t":"2025-01-24T05:00:00Z","v":273583,"vw":26.725925},{"c":27.2,"h":27.43,"l":26.695,"n":7304,"o":26.85,"t":"2025-01-27T05:00:00Z","v":406360,"vw":27.158123},{"c":28.39,"h":28.95,"l":27.54,"n":11842,"o":27.98,"t":"2025-01-28T05:00:00Z","v":660165,"vw":28.293834},{"c":28.25,"h":28.475,"l":27.9,"n":8930,"o":28.36,"t":"2025-01-29T05:00:00Z","v":466146,"vw":28.209088},{"c":28.3,"h":28.708,"l":28.08,"n":8501,"o":28.31,"t":"2025-01-30T05:00:00Z","v":333348,"vw":28.393297},{"c":28.45,"h":28.64,"l":28.16,"n":7962,"o":28.25,"t":"2025-01-31T05:00:00Z","v":506669,"vw":28.413098},{"c":27.79,"h":28.19,"l":27.428,"n":8147,"o":27.66,"t":"2025-02-03T05:00:00Z","v":365524,"vw":27.849078},{"c":28.57,"h":28.6,"l":27.7,"n":6441,"o":27.7,"t":"2025-02-04T05:00:00Z","v":332050,"vw":28.414539},{"c":29.16,"h":29.16,"l":27.15,"n":7400,"o":28.2,"t":"2025-02-05T05:00:00Z","v":459493,"vw":28.847906},{"c":29.31,"h":29.4,"l":29,"n":6213,"o":29.23,"t":"2025-02-06T05:00:00Z","v":331240,"vw":29.247057},{"c":29.09,"h":29.23,"l":28.48,"n":6361,"o":29.23,"t":"2025-02-07T05:00:00Z","v":350060,"vw":28.988814},{"c":29.19,"h":29.34,"l":28.73,"n":7931,"o":29.15,"t":"2025-02-10T05:00:00Z","v":375509,"vw":29.122541},{"c":30.02,"h":30.06,"l":28.87,"n":8446,"o":28.87,"t":"2025-02-11T05:00:00Z","v":470853,"vw":29.771746},{"c":29.11,"h":29.85,"l":28.675,"n":8770,"o":29.44,"t":"2025-02-12T05:00:00Z","v":596741,"vw":29.270958},{"c":29.35,"h":29.37,"l":27.65,"n":6617,"o":28.46,"t":"2025-02-13T05:00:00Z","v":379053,"vw":29.233923},{"c":29.25,"h":29.82,"l":29.0308,"n":5257,"o":29.48,"t":"2025-02-14T05:00:00Z","v":200895,"vw":29.265406},{"c":29.43,"h":29.62,"l":29.11,"n":6300,"o":29.24,"t":"2025-02-18T05:00:00Z","v":326935,"vw":29.421397},{"c":29.23,"h":29.47,"l":28.63,"n":5657,"o":29.24,"t":"2025-02-19T05:00:00Z","v":329855,"vw":29.227242},{"c":29.14,"h":29.29,"l":28.65,"n":6624,"o":28.65,"t":"2025-02-20T05:00:00Z","v":318806,"vw":29.019354},{"c":28.17,"h":29.39,"l":28.15,"n":7168,"o":29.16,"t":"2025-02-21T05:00:00Z","v":371168,"vw":28.447502},{"c":27.91,"h":29.015,"l":27.88,"n":8793,"o":28.48,"t":"2025-02-24T05:00:00Z","v":569458,"vw":28.073442},{"c":27.97,"h":28.365,"l":27.17,"n":6984,"o":28.15,"t":"2025-02-25T05:00:00Z","v":277993,"vw":28.04166},{"c":27.83,"h":28.21,"l":27.39,"n":7541,"o":27.94,"t":"2025-02-26T05:00:00Z","v":453677,"vw":27.783382},{"c":27.91,"h":28.45,"l":27.7,"n":6035,"o":27.7,"t":"2025-02-27T05:00:00Z","v":259660,"vw":27.957966},{"c":28.28,"h":28.74,"l":28.06,"n":8024,"o":28.23,"t":"2025-02-28T05:00:00Z","v":754848,"vw":28.342904},{"c":28.14,"h":28.765,"l":27.79,"n":9903,"o":27.84,"t":"2025-03-03T05:00:00Z","v":435617,"vw":28.234473},{"c":27.23,"h":27.96,"l":26.955,"n":10018,"o":27.93,"t":"2025-03-04T05:00:00Z","v":627570,"vw":27.392447},{"c":27.03,"h":28.035,"l":26.72,"n":7576,"o":27.28,"t":"2025-03-05T05:00:00Z","v":497576,"vw":27.038269},{"c":26.52,"h":26.82,"l":26.325,"n":8682,"o":26.76,"t":"2025-03-06T05:00:00Z","v":411565,"vw":26.532779},{"c":26.28,"h":26.54,"l":25.805,"n":8008,"o":26.46,"t":"2025-03-07T05:00:00Z","v":680904,"vw":26.263251},{"c":25.41,"h":26.01,"l":25.29,"n":11261,"o":25.83,"t":"2025-03-10T04:00:00Z","v":680412,"vw":25.569244},{"c":25.31,"h":25.92,"l":25.12,"n":11701,"o":25.49,"t":"2025-03-11T04:00:00Z","v":511185,"vw":25.399439},{"c":25.51,"h":26.5,"l":25.09,"n":8910,"o":25.95,"t":"2025-03-12T04:00:00Z","v":473490,"vw":25.493203},{"c":25.43,"h":26.485,"l":25.385,"n":8321,"o":25.63,"t":"2025-03-13T04:00:00Z","v":384972,"vw":25.598224},{"c":25.95,"h":25.99,"l":25.43,"n":5918,"o":25.52,"t":"2025-03-14T04:00:00Z","v":299385,"vw":25.808858},{"c":26.19,"h":26.33,"l":25.82,"n":8623,"o":25.86,"t":"2025-03-17T04:00:00Z","v":325023,"vw":26.13889},{"c":26.18,"h":26.79,"l":26.01,"n":7408,"o":26.58,"t":"2025-03-18T04:00:00Z","v":591732,"vw":26.188339},{"c":26.32,"h":26.67,"l":26.03,"n":8464,"o":26.13,"t":"2025-03-19T04:00:00Z","v":533594,"vw":26.356022},{"c":26.08,"h":26.56,"l":25.73,"n":8356,"o":25.95,"t":"2025-03-20T04:00:00Z","v":378992,"vw":26.1404},{"c":25.96,"h":26.24,"l":25.58,"n":7638,"o":25.9,"t":"2025-03-21T04:00:00Z","v":1159249,"vw":25.929543},{"c":26.63,"h":26.8,"l":25.85,"n":7327,"o":26.43,"t":"2025-03-24T04:00:00Z","v":348509,"vw":26.538653},{"c":26.47,"h":28.04,"l":25.75,"n":6293,"o":25.8,"t":"2025-03-25T04:00:00Z","v":327605,"vw":26.560966},{"c":26.2,"h":26.815,"l":25.82,"n":4838,"o":26.27,"t":"2025-03-26T04:00:00Z","v":267314,"vw":26.241386},{"c":26.08,"h":26.27,"l":25.7709,"n":7047,"o":26.21,"t":"2025-03-27T04:00:00Z","v":394619,"vw":26.038115},{"c":25.49,"h":26.11,"l":25.27,"n":6078,"o":26.1,"t":"2025-03-28T04:00:00Z","v":312921,"vw":25.488521},{"c":25.73,"h":25.77,"l":25.18,"n":7802,"o":25.25,"t":"2025-03-31T04:00:00Z","v":458545,"vw":25.648677},{"c":25.5,"h":26.27,"l":25.14,"n":6976,"o":26.11,"t":"2025-04-01T04:00:00Z","v":374514,"vw":25.459182},{"c":25.8,"h":25.84,"l":25.13,"n":7205,"o":25.13,"t":"2025-04-02T04:00:00Z","v":481701,"vw":25.676593},{"c":23.58,"h":24.89,"l":23.42,"n":11558,"o":24.42,"t":"2025-04-03T04:00:00Z","v":787751,"vw":23.70955},{"c":22.69,"h":24.04,"l":21.95,"n":12960,"o":22.6,"t":"2025-04-04T04:00:00Z","v":816296,"vw":22.564366},{"c":22.56,"h":23.85,"l":21.64,"n":12543,"o":21.81,"t":"2025-04-07T04:00:00Z","v":835767,"vw":22.570473},{"c":22.24,"h":23.56,"l":21.89,"n":11742,"o":23.31,"t":"2025-04-08T04:00:00Z","v":670638,"vw":22.547332},{"c":23.62,"h":24.275,"l":21.475,"n":16029,"o":21.98,"t":"2025-04-09T04:00:00Z","v":1094057,"vw":23.373217},{"c":22.01,"h":23.07,"l":21.36,"n":10272,"o":23.07,"t":"2025-04-10T04:00:00Z","v":621823,"vw":21.97134},{"c":22.04,"h":22.79,"l":21.53,"n":9182,"o":21.94,"t":"2025-04-11T04:00:00Z","v":537446,"vw":21.976285},{"c":22.26,"h":23.04,"l":21.6514,"n":7990,"o":22.58,"t":"2025-04-14T04:00:00Z","v":525721,"vw":22.155526},{"c":22.53,"h":22.9,"l":22.12,"n":7475,"o":22.12,"t":"2025-04-15T04:00:00Z","v":445907,"vw":22.62006},{"c":22.85,"h":22.88,"l":22.3948,"n":9418,"o":22.53,"t":"2025-04-16T04:00:00Z","v":463421,"vw":22.754876},{"c":22.95,"h":23.16,"l":22.73,"n":8786,"o":22.83,"t":"2025-04-17T04:00:00Z","v":563982,"vw":22.919129},{"c":22.5,"h":23.61,"l":22.21,"n":9279,"o":22.45,"t":"2025-04-21T04:00:00Z","v":388056,"vw":22.486774},{"c":23.23,"h":23.35,"l":22.45,"n":9143,"o":22.5,"t":"2025-04-22T04:00:00Z","v":435061,"vw":23.138772},{"c":23.69,"h":24.32,"l":23.51,"n":8588,"o":23.9,"t":"2025-04-23T04:00:00Z","v":417212,"vw":23.752504},{"c":23.87,"h":23.955,"l":23.235,"n":11222,"o":23.67,"t":"2025-04-24T04:00:00Z","v":531730,"vw":23.805611},{"c":23.73,"h":23.97,"l":22.22,"n":11203,"o":22.22,"t":"2025-04-25T04:00:00Z","v":574332,"vw":23.568328},{"c":23.68,"h":23.725,"l":23.26,"n":10989,"o":23.61,"t":"2025-04-28T04:00:00Z","v":533081,"vw":23.5841},{"c":24.05,"h":24.135,"l":23.44,"n":6072,"o":23.68,"t":"2025-04-29T04:00:00Z","v":307185,"vw":23.938918},{"c":23.71,"h":23.99,"l":23.32,"n":6498,"o":23.55,"t":"2025-04-30T04:00:00Z","v":364357,"vw":23.68765},{"c":23.96,"h":24.21,"l":23.69,"n":6209,"o":23.75,"t":"2025-05-01T04:00:00Z","v":345387,"vw":23.977059},{"c":24.48,"h":24.56,"l":24.0313,"n":5012,"o":24.34,"t":"2025-05-02T04:00:00Z","v":226428,"vw":24.451193},{"c":24.37,"h":24.77,"l":24.02,"n":4606,"o":24.02,"t":"2025-05-05T04:00:00Z","v":211415,"vw":24.471693},{"c":24.28,"h":24.52,"l":23.17,"n":5866,"o":23.77,"t":"2025-05-06T04:00:00Z","v":362711,"vw":24.228919},{"c":24.17,"h":24.69,"l":24.06,"n":5736,"o":24.58,"t":"2025-05-07T04:00:00Z","v":237520,"vw":24.235513},{"c":24.92,"h":25.18,"l":24.385,"n":7321,"o":24.5,"t":"2025-05-08T04:00:00Z","v":357505,"vw":24.881163},{"c":24.75,"h":25.06,"l":24.56,"n":4999,"o":24.91,"t":"2025-05-09T04:00:00Z","v":227980,"vw":24.791448},{"c":25.66,"h":26.095,"l":25.05,"n":6747,"o":25.92,"t":"2025-05-12T04:00:00Z","v":416902,"vw":25.734719},{"c":25.87,"h":25.91,"l":25.02,"n":7053,"o":25.86,"t":"2025-05-13T04:00:00Z","v":320249,"vw":25.743598},{"c":25.76,"h":26.03,"l":25.1,"n":6622,"o":25.26,"t":"2025-05-14T04:00:00Z","v":347515,"vw":25.770226},{"c":25.87,"h":26.02,"l":25.59,"n":4873,"o":25.79,"t":"2025-05-15T04:00:00Z","v":217525,"vw":25.879827},{"c":25.84,"h":26,"l":25.55,"n":6212,"o":25.55,"t":"2025-05-16T04:00:00Z","v":443016,"vw":25.822783},{"c":25.72,"h":25.73,"l":24.28,"n":7499,"o":25.46,"t":"2025-05-19T04:00:00Z","v":373474,"vw":25.608611},{"c":25.56,"h":25.68,"l":24.87,"n":5454,"o":25.65,"t":"2025-05-20T04:00:00Z","v":259322,"vw":25.578111},{"c":24.7,"h":25.41,"l":24.175,"n":5894,"o":25.31,"t":"2025-05-21T04:00:00Z","v":318439,"vw":24.891661},{"c":24.61,"h":24.87,"l":23.475,"n":4898,"o":24.56,"t":"2025-05-22T04:00:00Z","v":277786,"vw":24.664239},{"c":24.57,"h":24.65,"l":24.04,"n":5185,"o":24.04,"t":"2025-05-23T04:00:00Z","v":279655,"vw":24.515332},{"c":25.22,"h":25.22,"l":24.55,"n":6764,"o":24.85,"t":"2025-05-27T04:00:00Z","v":304571,"vw":25.037568},{"c":24.91,"h":25.29,"l":24.865,"n":6067,"o":25.13,"t":"2025-05-28T04:00:00Z","v":362189,"vw":24.976017},{"c":25.05,"h":25.06,"l":24.7,"n":6860,"o":24.95,"t":"2025-05-29T04:00:00Z","v":414724,"vw":24.859664},{"c":25.83,"h":26.11,"l":25.01,"n":13880,"o":25.12,"t":"2025-05-30T04:00:00Z","v":1130193,"vw":25.818797},{"c":25.56,"h":25.97,"l":25.39,"n":11119,"o":25.85,"t":"2025-06-02T04:00:00Z","v":726558,"vw":25.566684},{"c":26,"h":26.11,"l":25.37,"n":9498,"o":25.43,"t":"2025-06-03T04:00:00Z","v":700193,"vw":25.907599},{"c":25.585,"h":26.15,"l":25.57,"n":7798,"o":25.98,"t":"2025-06-04T04:00:00Z","v":485589,"vw":25.686904},{"c":25.47,"h":25.76,"l":25.26,"n":8008,"o":25.58,"t":"2025-06-05T04:00:00Z","v":406235,"vw":25.444412},{"c":25.9,"h":26.27,"l":25.54,"n":7823,"o":25.82,"t":"2025-06-06T04:00:00Z","v":578167,"vw":25.782871},{"c":26.26,"h":26.49,"l":25.91,"n":9121,"o":26.05,"t":"2025-06-09T04:00:00Z","v":546220,"vw":26.314288},{"c":26.53,"h":26.83,"l":26.3,"n":7555,"o":26.31,"t":"2025-06-10T04:00:00Z","v":591836,"vw":26.566904},{"c":26,"h":26.63,"l":25.82,"n":9173,"o":26.62,"t":"2025-06-11T04:00:00Z","v":697980,"vw":26.106326},{"c":25.79,"h":25.85,"l":25.47,"n":8184,"o":25.79,"t":"2025-06-12T04:00:00Z","v":456063,"vw":25.719934},{"c":24.91,"h":25.6,"l":24.86,"n":10483,"o":25.37,"t":"2025-06-13T04:00:00Z","v":509858,"vw":25.077388},{"c":24.77,"h":25.22,"l":24.59,"n":8029,"o":25.2,"t":"2025-06-16T04:00:00Z","v":520779,"vw":24.817861},{"c":24.62,"h":24.835,"l":24.46,"n":9417,"o":24.47,"t":"2025-06-17T04:00:00Z","v":494803,"vw":24.627298},{"c":24.85,"h":25.025,"l":24.46,"n":8465,"o":24.47,"t":"2025-06-18T04:00:00Z","v":514943,"vw":24.848702},{"c":25,"h":25.16,"l":24.78,"n":8203,"o":25.01,"t":"2025-06-20T04:00:00Z","v":826367,"vw":24.985228},{"c":25.77,"h":25.79,"l":24.93,"n":7479,"o":24.96,"t":"2025-06-23T04:00:00Z","v":429754,"vw":25.50865},{"c":26.05,"h":26.33,"l":26.02,"n":7326,"o":26.07,"t":"2025-06-24T04:00:00Z","v":432905,"vw":26.16238},{"c":26.12,"h":26.29,"l":25.7,"n":9162,"o":25.98,"t":"2025-06-25T04:00:00Z","v":609980,"vw":26.113682},{"c":26.68,"h":26.72,"l":26.1,"n":10389,"o":26.1,"t":"2025-06-26T04:00:00Z","v":589294,"vw":26.573633},{"c":27.48,"h":27.6,"l":26.68,"n":20080,"o":26.88,"t":"2025-06-27T04:00:00Z","v":1922840,"vw":27.338066},{"c":27.62,"h":27.79,"l":27.375,"n":20071,"o":27.49,"t":"2025-06-30T04:00:00Z","v":1436295,"vw":27.582408},{"c":28.59,"h":28.64,"l":27.13,"n":15245,"o":27.62,"t":"2025-07-01T04:00:00Z","v":1027382,"vw":28.337371},{"c":29.37,"h":29.44,"l":28.61,"n":14113,"o":28.79,"t":"2025-07-02T04:00:00Z","v":864413,"vw":29.252023},{"c":29.55,"h":29.99,"l":29,"n":8280,"o":29.4,"t":"2025-07-03T04:00:00Z","v":413030,"vw":29.65615},{"c":29.03,"h":29.76,"l":28.78,"n":10064,"o":29.36,"t":"2025-07-07T04:00:00Z","v":545485,"vw":29.090955},{"c":29.06,"h":29.42,"l":28.97,"n":9460,"o":29.08,"t":"2025-07-08T04:00:00Z","v":565635,"vw":29.189221},{"c":29.04,"h":29.38,"l":28.56,"n":7938,"o":29.24,"t":"2025-07-09T04:00:00Z","v":458179,"vw":28.894139},{"c":29.66,"h":29.725,"l":28.5,"n":9080,"o":28.74,"t":"2025-07-10T04:00:00Z","v":611925,"vw":29.43467},{"c":29.29,"h":29.53,"l":29.15,"n":8717,"o":29.22,"t":"2025-07-11T04:00:00Z","v":492464,"vw":29.305191},{"c":29.49,"h":29.6,"l":29.155,"n":9061,"o":29.5,"t":"2025-07-14T04:00:00Z","v":540666,"vw":29.437528},{"c":28.49,"h":29.53,"l":28.38,"n":10948,"o":29.43,"t":"2025-07-15T04:00:00Z","v":661389,"vw":28.613295},{"c":28.72,"h":29.235,"l":28.07,"n":10789,"o":28.66,"t":"2025-07-16T04:00:00Z","v":540392,"vw":28.603386},{"c":29.2,"h":29.35,"l":28.42,"n":8776,"o":28.71,"t":"2025-07-17T04:00:00Z","v":499735,"vw":29.17561},{"c":29.17,"h":29.515,"l":28.63,"n":11032,"o":28.63,"t":"2025-07-18T04:00:00Z","v":587416,"vw":29.157332},{"c":29.05,"h":29.515,"l":28.97,"n":9361,"o":29,"t":"2025-07-21T04:00:00Z","v":538577,"vw":29.168476},{"c":29.1,"h":29.31,"l":28.52,"n":10583,"o":28.52,"t":"2025-07-22T04:00:00Z","v":677420,"vw":29.135687},{"c":28.93,"h":29.28,"l":28.73,"n":10544,"o":29.28,"t":"2025-07-23T04:00:00Z","v":616975,"vw":28.925873},{"c":28.81,"h":28.93,"l":28.61,"n":13046,"o":28.9,"t":"2025-07-24T04:00:00Z","v":829353,"vw":28.775068},{"c":28.76,"h":29.99,"l":28.53,"n":13431,"o":29.76,"t":"2025-07-25T04:00:00Z","v":890957,"vw":28.85411},{"c":29.21,"h":29.348,"l":28.74,"n":13411,"o":28.88,"t":"2025-07-28T04:00:00Z","v":735601,"vw":29.138721},{"c":28.77,"h":29.52,"l":28.675,"n":10786,"o":29.52,"t":"2025-07-29T04:00:00Z","v":602097,"vw":28.850199},{"c":28.22,"h":28.92,"l":27.91,"n":13062,"o":28.81,"t":"2025-07-30T04:00:00Z","v":707750,"vw":28.263565},{"c":28.19,"h":28.2,"l":27.575,"n":13373,"o":27.96,"t":"2025-07-31T04:00:00Z","v":873012,"vw":28.110798},{"c":27.64,"h":27.84,"l":27.255,"n":14981,"o":27.84,"t":"2025-08-01T04:00:00Z","v":1080992,"vw":27.634582},{"c":28.05,"h":28.05,"l":27.345,"n":9609,"o":27.7,"t":"2025-08-04T04:00:00Z","v":489782,"vw":27.970908},{"c":28.04,"h":28.31,"l":27.49,"n":10610,"o":28.06,"t":"2025-08-05T04:00:00Z","v":808532,"vw":28.01633},{"c":27.55,"h":28.2,"l":27.53,"n":8968,"o":28.04,"t":"2025-08-06T04:00:00Z","v":1182140,"vw":27.858933},{"c":27.43,"h":27.89,"l":27.26,"n":9195,"o":27.89,"t":"2025-08-07T04:00:00Z","v":405792,"vw":27.431662},{"c":27.58,"h":28.21,"l":27.33,"n":9756,"o":27.69,"t":"2025-08-08T04:00:00Z","v":798003,"vw":27.581287},{"c":27.42,"h":28.16,"l":27.22,"n":10903,"o":27.7,"t":"2025-08-11T04:00:00Z","v":678470,"vw":27.408832},{"c":28.76,"h":28.775,"l":27.38,"n":10210,"o":27.66,"t":"2025-08-12T04:00:00Z","v":606604,"vw":28.412242},{"c":29.25,"h":29.39,"l":28.79,"n":9632,"o":28.93,"t":"2025-08-13T04:00:00Z","v":525807,"vw":29.241248},{"c":29.25,"h":29.38,"l":28.695,"n":8665,"o":28.94,"t":"2025-08-14T04:00:00Z","v":543647,"vw":29.227926},{"c":28.78,"h":29.31,"l":28.7,"n":9873,"o":29.31,"t":"2025-08-15T04:00:00Z","v":686926,"vw":28.89666},{"c":28.96,"h":28.98,"l":27.96,"n":9688,"o":28.76,"t":"2025-08-18T04:00:00Z","v":543481,"vw":28.847981},{"c":29.41,"h":29.41,"l":28.68,"n":9272,"o":28.96,"t":"2025-08-19T04:00:00Z","v":543941,"vw":29.275863},{"c":29.48,"h":29.645,"l":29.245,"n":11309,"o":29.49,"t":"2025-08-20T04:00:00Z","v":610463,"vw":29.4609},{"c":29.17,"h":29.475,"l":28.825,"n":9071,"o":29.31,"t":"2025-08-21T04:00:00Z","v":409871,"vw":29.205672},{"c":30.97,"h":31.035,"l":29.0901,"n":17212,"o":29.38,"t":"2025-08-22T04:00:00Z","v":1264864,"vw":30.66084},{"c":30.96,"h":31.1,"l":30.795,"n":9262,"o":30.97,"t":"2025-08-25T04:00:00Z","v":602453,"vw":30.94787},{"c":30.96,"h":31.13,"l":30.74,"n":12571,"o":30.91,"t":"2025-08-26T04:00:00Z","v":639331,"vw":30.961565},{"c":31.19,"h":31.21,"l":30.85,"n":8444,"o":30.87,"t":"2025-08-27T04:00:00Z","v":459374,"vw":31.100376},{"c":30.97,"h":31.36,"l":30.91,"n":9158,"o":31.36,"t":"2025-08-28T04:00:00Z","v":565859,"vw":31.008425},{"c":31.11,"h":31.34,"l":31.025,"n":8443,"o":31.1,"t":"2025-08-29T04:00:00Z","v":508350,"vw":31.15734},{"c":30.87,"h":31.1,"l":30.44,"n":10125,"o":30.78,"t":"2025-09-02T04:00:00Z","v":432580,"vw":30.786129},{"c":30.93,"h":31.17,"l":30.6,"n":8290,"o":30.76,"t":"2025-09-03T04:00:00Z","v":422640,"vw":30.858861},{"c":31.65,"h":31.66,"l":30.96,"n":9715,"o":31.11,"t":"2025-09-04T04:00:00Z","v":550964,"vw":31.429955},{"c":31.35,"h":32.09,"l":30.98,"n":11826,"o":31.69,"t":"2025-09-05T04:00:00Z","v":751226,"vw":31.503024},{"c":31.08,"h":31.825,"l":30.8,"n":11798,"o":31.35,"t":"2025-09-08T04:00:00Z","v":572173,"vw":31.044644},{"c":30.71,"h":31.425,"l":30.525,"n":9463,"o":31.08,"t":"2025-09-09T04:00:00Z","v":387923,"vw":30.773789},{"c":30.82,"h":31.1,"l":30.58,"n":7935,"o":30.64,"t":"2025-09-10T04:00:00Z","v":378059,"vw":30.868789},{"c":30.94,"h":31.095,"l":30.61,"n":9055,"o":30.91,"t":"2025-09-11T04:00:00Z","v":481414,"vw":30.917439},{"c":30.88,"h":31.115,"l":30.64,"n":7595,"o":30.9,"t":"2025-09-12T04:00:00Z","v":358521,"vw":30.888585},{"c":30.46,"h":30.93,"l":30.415,"n":10479,"o":30.87,"t":"2025-09-15T04:00:00Z","v":495130,"vw":30.609017},{"c":30.37,"h":30.43,"l":29.86,"n":9969,"o":30.35,"t":"2025-09-16T04:00:00Z","v":898284,"vw":30.158699},{"c":30.59,"h":31.26,"l":30.33,"n":11674,"o":30.54,"t":"2025-09-17T04:00:00Z","v":643282,"vw":30.640946},{"c":31.53,"h":31.55,"l":30.545,"n":9857,"o":30.73,"t":"2025-09-18T04:00:00Z","v":530203,"vw":31.339961},{"c":30.94,"h":32.09,"l":30.825,"n":9696,"o":32.09,"t":"2025-09-19T04:00:00Z","v":1680650,"vw":31.008871},{"c":30.63,"h":30.88,"l":30.36,"n":8786,"o":30.79,"t":"2025-09-22T04:00:00Z","v":459057,"vw":30.637591},{"c":30.58,"h":31.195,"l":30.53,"n":8949,"o":30.71,"t":"2025-09-23T04:00:00Z","v":375244,"vw":30.665802},{"c":30.49,"h":30.79,"l":30.295,"n":7656,"o":30.61,"t":"2025-09-24T04:00:00Z","v":331840,"vw":30.505602},{"c":30.5,"h":30.66,"l":30.07,"n":8524,"o":30.38,"t":"2025-09-25T04:00:00Z","v":436215,"vw":30.48121},{"c":30.6,"h":30.83,"l":29.935,"n":8683,"o":30.68,"t":"2025-09-26T04:00:00Z","v":599321,"vw":30.548315},{"c":30.5,"h":30.67,"l":30.02,"n":13514,"o":30.55,"t":"2025-09-29T04:00:00Z","v":758624,"vw":30.369901},{"c":30.43,"h":30.625,"l":30.07,"n":11232,"o":30.48,"t":"2025-09-30T04:00:00Z","v":622386,"vw":30.33662},{"c":30.5,"h":30.56,"l":29.605,"n":9645,"o":30.21,"t":"2025-10-01T04:00:00Z","v":544802,"vw":30.41292},{"c":30.43,"h":30.64,"l":30.185,"n":8984,"o":30.4,"t":"2025-10-02T04:00:00Z","v":360740,"vw":30.408782},{"c":30.92,"h":31.285,"l":30.28,"n":9936,"o":30.36,"t":"2025-10-03T04:00:00Z","v":565973,"vw":30.970947},{"c":31.47,"h":32.33,"l":30.96,"n":13545,"o":31.16,"t":"2025-10-06T04:00:00Z","v":749440,"vw":31.681271},{"c":31.72,"h":31.96,"l":31.28,"n":12905,"o":31.51,"t":"2025-10-07T04:00:00Z","v":615235,"vw":31.700639},{"c":31.69,"h":31.92,"l":31.495,"n":11197,"o":31.92,"t":"2025-10-08T04:00:00Z","v":560777,"vw":31.6754},{"c":31.3,"h":31.79,"l":31.1,"n":8827,"o":31.76,"t":"2025-10-09T04:00:00Z","v":433140,"vw":31.372356},{"c":29.91,"h":31.595,"l":29.88,"n":11893,"o":31.45,"t":"2025-10-10T04:00:00Z","v":631652,"vw":30.416807},{"c":30.57,"h":30.6,"l":30.045,"n":7765,"o":30.23,"t":"2025-10-13T04:00:00Z","v":400055,"vw":30.460633},{"c":31.62,"h":31.75,"l":30.29,"n":10344,"o":30.31,"t":"2025-10-14T04:00:00Z","v":485581,"vw":31.279975},{"c":30.6,"h":31.87,"l":30.44,"n":10256,"o":31.74,"t":"2025-10-15T04:00:00Z","v":547668,"vw":30.758381},{"c":28.8,"h":30.49,"l":28.58,"n":21346,"o":30.45,"t":"2025-10-16T04:00:00Z","v":1360384,"vw":29.106269},{"c":29.24,"h":29.3,"l":28.62,"n":13162,"o":29.11,"t":"2025-10-17T04:00:00Z","v":814132,"vw":29.036426},{"c":30.27,"h":30.41,"l":29.2,"n":12070,"o":29.43,"t":"2025-10-20T04:00:00Z","v":447523,"vw":30.121784},{"c":30.24,"h":30.735,"l":29.93,"n":9509,"o":30.08,"t":"2025-10-21T04:00:00Z","v":443916,"vw":30.227929},{"c":30.11,"h":30.53,"l":29.9,"n":8951,"o":30.25,"t":"2025-10-22T04:00:00Z","v":403793,"vw":30.171635},{"c":30.12,"h":30.39,"l":29.83,"n":9559,"o":30.11,"t":"2025-10-23T04:00:00Z","v":331717,"vw":30.113884},{"c":31.44,"h":31.475,"l":29.985,"n":11117,"o":30.59,"t":"2025-10-24T04:00:00Z","v":517479,"vw":31.291163},{"c":31.42,"h":31.7477,"l":31.01,"n":12975,"o":31.48,"t":"2025-10-27T04:00:00Z","v":672427,"vw":31.346404},{"c":31.07,"h":31.9899,"l":30.545,"n":16259,"o":31.41,"t":"2025-10-28T04:00:00Z","v":875732,"vw":31.128501},{"c":30.85,"h":31.5605,"l":30.53,"n":11470,"o":31.17,"t":"2025-10-29T04:00:00Z","v":691866,"vw":30.969035},{"c":30.48,"h":31.34,"l":30.41,"n":10466,"o":30.69,"t":"2025-10-30T04:00:00Z","v":486700,"vw":30.577098},{"c":30.3,"h":30.4375,"l":29.92,"n":10082,"o":30.43,"t":"2025-10-31T04:00:00Z","v":580737,"vw":30.229245},{"c":30.44,"h":30.45,"l":29.74,"n":9444,"o":30.37,"t":"2025-11-03T05:00:00Z","v":620578,"vw":30.258066},{"c":30.27,"h":30.47,"l":29.97,"n":9220,"o":30.3,"t":"2025-11-04T05:00:00Z","v":476293,"vw":30.265188},{"c":30.595,"h":31.21,"l":30.39,"n":10633,"o":30.59,"t":"2025-11-05T05:00:00Z","v":653811,"vw":30.7859},{"c":30.56,"h":30.67,"l":30.313,"n":12617,"o":30.46,"t":"2025-11-06T05:00:00Z","v":720740,"vw":30.491981},{"c":30.91,"h":31,"l":30.245,"n":11144,"o":30.56,"t":"2025-11-07T05:00:00Z","v":745860,"vw":30.686243},{"c":30.94,"h":31.185,"l":30.71,"n":9128,"o":31,"t":"2025-11-10T05:00:00Z","v":459017,"vw":30.970307},{"c":31.2,"h":31.32,"l":30.58,"n":7861,"o":31.01,"t":"2025-11-11T05:00:00Z","v":499347,"vw":31.156009},{"c":30.8,"h":31.74,"l":30.465,"n":11108,"o":31.28,"t":"2025-11-12T05:00:00Z","v":584833,"vw":30.935154},{"c":30.02,"h":31.08,"l":29.905,"n":12728,"o":30.7,"t":"2025-11-13T05:00:00Z","v":673842,"vw":30.165634},{"c":30.46,"h":30.53,"l":29.5,"n":10855,"o":29.95,"t":"2025-11-14T05:00:00Z","v":512999,"vw":30.300212},{"c":29.2,"h":30.55,"l":29.08,"n":8996,"o":30.44,"t":"2025-11-17T05:00:00Z","v":451854,"vw":29.449455},{"c":29.54,"h":29.92,"l":29.02,"n":9899,"o":29.15,"t":"2025-11-18T05:00:00Z","v":600820,"vw":29.492107},{"c":29.71,"h":30,"l":29.38,"n":8131,"o":29.58,"t":"2025-11-19T05:00:00Z","v":457810,"vw":29.646388},{"c":29.4,"h":30.505,"l":29.34,"n":9178,"o":30.17,"t":"2025-11-20T05:00:00Z","v":431468,"vw":29.642659},{"c":30.56,"h":30.81,"l":29.375,"n":9873,"o":29.41,"t":"2025-11-21T05:00:00Z","v":582454,"vw":30.332123},{"c":30.7,"h":30.97,"l":30.15,"n":8464,"o":30.49,"t":"2025-11-24T05:00:00Z","v":504735,"vw":30.6976},{"c":31.54,"h":32.02,"l":30.885,"n":14251,"o":30.91,"t":"2025-11-25T05:00:00Z","v":1000800,"vw":31.731835},{"c":31.63,"h":31.94,"l":31.265,"n":11014,"o":31.38,"t":"2025-11-26T05:00:00Z","v":1085848,"vw":31.679832},{"c":31.56,"h":31.9,"l":31.35,"n":6278,"o":31.73,"t":"2025-11-28T05:00:00Z","v":236180,"vw":31.581386},{"c":31.88,"h":31.98,"l":31.16,"n":9269,"o":31.35,"t":"2025-12-01T05:00:00Z","v":469175,"vw":31.844158},{"c":31.82,"h":32.13,"l":31.675,"n":10105,"o":31.9,"t":"2025-12-02T05:00:00Z","v":499898,"vw":31.903363},{"c":32.56,"h":32.69,"l":31.735,"n":9613,"o":31.96,"t":"2025-12-03T05:00:00Z","v":588576,"vw":32.454668},{"c":32.63,"h":32.75,"l":31.91,"n":8506,"o":32.36,"t":"2025-12-04T05:00:00Z","v":502200,"vw":32.59057},{"c":32.33,"h":32.71,"l":32.26,"n":10535,"o":32.43,"t":"2025-12-05T05:00:00Z","v":616955,"vw":32.405924},{"c":32.66,"h":33.23,"l":32.45,"n":15871,"o":32.64,"t":"2025-12-08T05:00:00Z","v":907220,"vw":32.877486},{"c":32.2,"h":33.05,"l":32.14,"n":11822,"o":32.63,"t":"2025-12-09T05:00:00Z","v":672916,"vw":32.372988},{"c":32.67,"h":33.105,"l":31.97,"n":14462,"o":32.1,"t":"2025-12-10T05:00:00Z","v":935648,"vw":32.544474},{"c":32.85,"h":33.17,"l":32.6,"n":14725,"o":32.61,"t":"2025-12-11T05:00:00Z","v":621412,"vw":32.898077},{"c":32.57,"h":33.055,"l":32.35,"n":14105,"o":32.86,"t":"2025-12-12T05:00:00Z","v":853598,"vw":32.577053},{"c":32.69,"h":32.91,"l":32.365,"n":12331,"o":32.65,"t":"2025-12-15T05:00:00Z","v":762394,"vw":32.638639},{"c":32.26,"h":32.9,"l":32.04,"n":12623,"o":32.67,"t":"2025-12-16T05:00:00Z","v":740240,"vw":32.299901},{"c":31.98,"h":32.69,"l":31.795,"n":12707,"o":32.21,"t":"2025-12-17T05:00:00Z","v":824256,"vw":32.008053},{"c":31.95,"h":32.515,"l":31.64,"n":15118,"o":32.24,"t":"2025-12-18T05:00:00Z","v":1021341,"vw":31.974852},{"c":31.82,"h":31.97,"l":31.48,"n":14486,"o":31.87,"t":"2025-12-19T05:00:00Z","v":4049761,"vw":31.820041},{"c":32.42,"h":32.52,"l":32.01,"n":12108,"o":32.19,"t":"2025-12-22T05:00:00Z","v":584653,"vw":32.333729},{"c":32.45,"h":32.81,"l":32.34,"n":11533,"o":32.4,"t":"2025-12-23T05:00:00Z","v":588330,"vw":32.553715},{"c":32.49,"h":32.57,"l":32.205,"n":5313,"o":32.42,"t":"2025-12-24T05:00:00Z","v":264000,"vw":32.474794},{"c":32.3,"h":32.58,"l":32.1,"n":7360,"o":32.58,"t":"2025-12-26T05:00:00Z","v":258519,"vw":32.294468},{"c":31.9,"h":32.42,"l":31.86,"n":7183,"o":32.33,"t":"2025-12-29T05:00:00Z","v":309931,"vw":31.940973},{"c":31.41,"h":31.95,"l":31.39,"n":8304,"o":31.87,"t":"2025-12-30T05:00:00Z","v":418836,"vw":31.455368},{"c":31.42,"h":31.515,"l":31.1,"n":12869,"o":31.41,"t":"2025-12-31T05:00:00Z","v":1077492,"vw":31.363058},{"c":31.61,"h":31.69,"l":30.79,"n":10570,"o":31.46,"t":"2026-01-02T05:00:00Z","v":550211,"vw":31.398691},{"c":32.53,"h":32.82,"l":31.51,"n":9452,"o":31.51,"t":"2026-01-05T05:00:00Z","v":680338,"vw":32.489568},{"c":32.54,"h":32.95,"l":32.2,"n":9917,"o":32.33,"t":"2026-01-06T05:00:00Z","v":559457,"vw":32.586828},{"c":32.36,"h":32.57,"l":31.625,"n":9585,"o":32.56,"t":"2026-01-07T05:00:00Z","v":533566,"vw":32.224261},{"c":33.03,"h":33.565,"l":32.17,"n":11655,"o":32.17,"t":"2026-01-08T05:00:00Z","v":661713,"vw":33.095585},{"c":32.71,"h":33.29,"l":32.62,"n":8810,"o":32.98,"t":"2026-01-09T05:00:00Z","v":457981,"vw":32.824476},{"c":32.33,"h":32.62,"l":32.11,"n":9190,"o":32.42,"t":"2026-01-12T05:00:00Z","v":430065,"vw":32.279277},{"c":32.34,"h":32.49,"l":32,"n":9631,"o":32.45,"t":"2026-01-13T05:00:00Z","v":611993,"vw":32.243758},{"c":32.81,"h":32.91,"l":32.1,"n":11526,"o":32.2,"t":"2026-01-14T05:00:00Z","v":554143,"vw":32.672082},{"c":34.02,"h":34.07,"l":32.44,"n":14161,"o":32.79,"t":"2026-01-15T05:00:00Z","v":758670,"vw":33.800813},{"c":33.825,"h":34.14,"l":33.13,"n":9581,"o":33.88,"t":"2026-01-16T05:00:00Z","v":600918,"vw":33.824457},{"c":33.15,"h":33.64,"l":33.11,"n":11170,"o":33.17,"t":"2026-01-20T05:00:00Z","v":515494,"vw":33.248803},{"c":34.72,"h":34.92,"l":33.03,"n":16081,"o":33.31,"t":"2026-01-21T05:00:00Z","v":887686,"vw":34.629046},{"c":34.78,"h":35.46,"l":34.76,"n":14521,"o":34.76,"t":"2026-01-22T05:00:00Z","v":881135,"vw":35.077029},{"c":33.37,"h":34.79,"l":33.195,"n":15951,"o":34.6,"t":"2026-01-23T05:00:00Z","v":806789,"vw":33.684104},{"c":33.4,"h":33.755,"l":32.82,"n":14597,"o":33.3,"t":"2026-01-26T05:00:00Z","v":573991,"vw":33.27416},{"c":33.64,"h":33.815,"l":33.25,"n":11427,"o":33.46,"t":"2026-01-27T05:00:00Z","v":507588,"vw":33.609015},{"c":33.56,"h":34.09,"l":33.45,"n":12855,"o":33.7,"t":"2026-01-28T05:00:00Z","v":586748,"vw":33.594316},{"c":34.12,"h":34.18,"l":33.42,"n":19901,"o":33.66,"t":"2026-01-29T05:00:00Z","v":1139285,"vw":33.978645},{"c":33.44,"h":34.25,"l":33.11,"n":16169,"o":33.33,"t":"2026-01-30T05:00:00Z","v":964016,"vw":33.50063},{"c":33.39,"h":34.15,"l":33.34,"n":17696,"o":33.54,"t":"2026-02-02T05:00:00Z","v":933625,"vw":33.592421},{"c":34.16,"h":34.62,"l":33.48,"n":23379,"o":33.48,"t":"2026-02-03T05:00:00Z","v":1328230,"vw":34.040329},{"c":34.49,"h":35.24,"l":34.345,"n":18247,"o":34.49,"t":"2026-02-04T05:00:00Z","v":954446,"vw":34.679823},{"c":34.65,"h":35.04,"l":34.285,"n":24655,"o":34.51,"t":"2026-02-05T05:00:00Z","v":1221695,"vw":34.687897},{"c":35.09,"h":35.55,"l":34.8,"n":15946,"o":34.95,"t":"2026-02-06T05:00:00Z","v":1031167,"vw":35.093107},{"c":34.76,"h":35.31,"l":34.76,"n":9842,"o":34.98,"t":"2026-02-09T05:00:00Z","v":818285,"vw":34.912711},{"c":34.35,"h":35.105,"l":34.06,"n":12084,"o":34.64,"t":"2026-02-10T05:00:00Z","v":493609,"vw":34.378967},{"c":33.94,"h":34.865,"l":33.61,"n":12520,"o":34.62,"t":"2026-02-11T05:00:00Z","v":554912,"vw":34.010247},{"c":33.35,"h":34.59,"l":33.03,"n":11876,"o":34.41,"t":"2026-02-12T05:00:00Z","v":528175,"vw":33.45075},{"c":33.23,"h":33.48,"l":32.86,"n":18463,"o":33.36,"t":"2026-02-13T05:00:00Z","v":995872,"vw":33.23537},{"c":33.63,"h":33.86,"l":33.11,"n":14272,"o":33.4,"t":"2026-02-17T05:00:00Z","v":554033,"vw":33.55338},{"c":33.62,"h":34.5,"l":33.46,"n":13116,"o":33.77,"t":"2026-02-18T05:00:00Z","v":634949,"vw":33.754375},{"c":33.49,"h":33.63,"l":33.19,"n":12672,"o":33.35,"t":"2026-02-19T05:00:00Z","v":407254,"vw":33.457795},{"c":33.75,"h":33.915,"l":33.125,"n":14428,"o":33.49,"t":"2026-02-20T05:00:00Z","v":719953,"vw":33.671353},{"c":32.14,"h":33.94,"l":31.88,"n":16412,"o":33.8,"t":"2026-02-23T05:00:00Z","v":780082,"vw":32.231335},{"c":32.37,"h":32.48,"l":31.93,"n":17447,"o":32.1,"t":"2026-02-24T05:00:00Z","v":812089,"vw":32.259542},{"c":32.89,"h":33.115,"l":32.56,"n":13883,"o":32.83,"t":"2026-02-25T05:00:00Z","v":584511,"vw":32.863746},{"c":32.9,"h":33.775,"l":32.45,"n":12957,"o":33.01,"t":"2026-02-26T05:00:00Z","v":599252,"vw":32.911708},{"c":31.12,"h":32.415,"l":30.74,"n":21862,"o":32.15,"t":"2026-02-27T05:00:00Z","v":1066311,"vw":31.185473},{"c":32.02,"h":32.24,"l":30.44,"n":17086,"o":30.52,"t":"2026-03-02T05:00:00Z","v":831355,"vw":31.900397},{"c":31.35,"h":31.66,"l":30.772,"n":12114,"o":31.18,"t":"2026-03-03T05:00:00Z","v":617417,"vw":31.378217},{"c":31.48,"h":31.765,"l":31.15,"n":12181,"o":31.44,"t":"2026-03-04T05:00:00Z","v":481930,"vw":31.506135},{"c":30.97,"h":31.27,"l":30.62,"n":12699,"o":30.93,"t":"2026-03-05T05:00:00Z","v":558388,"vw":30.863982},{"c":30.29,"h":30.74,"l":29.39,"n":14542,"o":30.07,"t":"2026-03-06T05:00:00Z","v":627651,"vw":30.065311},{"c":30.65,"h":30.91,"l":29.03,"n":18519,"o":29.75,"t":"2026-03-09T04:00:00Z","v":960135,"vw":30.032014},{"c":31.15,"h":31.575,"l":30.31,"n":21884,"o":30.48,"t":"2026-03-10T04:00:00Z","v":1177071,"vw":31.209165},{"c":30.59,"h":31.24,"l":30.255,"n":24403,"o":30.85,"t":"2026-03-11T04:00:00Z","v":1615950,"vw":30.607212},{"c":30.16,"h":30.435,"l":29.62,"n":14159,"o":29.88,"t":"2026-03-12T04:00:00Z","v":724524,"vw":30.092588},{"c":29.81,"h":30.4,"l":29.615,"n":13618,"o":30.26,"t":"2026-03-13T04:00:00Z","v":695335,"vw":29.814903},{"c":30.15,"h":30.36,"l":29.895,"n":17220,"o":30.04,"t":"2026-03-16T04:00:00Z","v":924080,"vw":30.201574},{"c":29.84,"h":30.655,"l":29.79,"n":13687,"o":30.35,"t":"2026-03-17T04:00:00Z","v":832312,"vw":30.003234},{"c":29.2,"h":29.745,"l":29.13,"n":15082,"o":29.7,"t":"2026-03-18T04:00:00Z","v":846431,"vw":29.35836},{"c":29.22,"h":29.41,"l":28.69,"n":15162,"o":29.07,"t":"2026-03-19T04:00:00Z","v":630981,"vw":29.028354},{"c":29.33,"h":29.615,"l":28.93,"n":14834,"o":29.21,"t":"2026-03-20T04:00:00Z","v":2577732,"vw":29.319584},{"c":30.01,"h":30.63,"l":29.9,"n":19095,"o":30.09,"t":"2026-03-23T04:00:00Z","v":797466,"vw":30.15621},{"c":29.925,"h":30.45,"l":29.69,"n":9486,"o":29.69,"t":"2026-03-24T04:00:00Z","v":514966,"vw":30.035732},{"c":30.14,"h":30.46,"l":29.81,"n":12598,"o":30.31,"t":"2026-03-25T04:00:00Z","v":671951,"vw":30.059047},{"c":29.94,"h":30.23,"l":29.83,"n":11947,"o":29.94,"t":"2026-03-26T04:00:00Z","v":422707,"vw":29.980563},{"c":29.36,"h":29.86,"l":29.3,"n":11297,"o":29.68,"t":"2026-03-27T04:00:00Z","v":555275,"vw":29.561587},{"c":29.45,"h":29.79,"l":29.34,"n":13509,"o":29.7,"t":"2026-03-30T04:00:00Z","v":535059,"vw":29.484553},{"c":30.29,"h":30.37,"l":29.69,"n":16208,"o":29.96,"t":"2026-03-31T04:00:00Z","v":646791,"vw":30.157493},{"c":30.58,"h":30.94,"l":30.42,"n":12124,"o":30.42,"t":"2026-04-01T04:00:00Z","v":620558,"vw":30.661132},{"c":30.47,"h":30.69,"l":30.04,"n":13383,"o":30.09,"t":"2026-04-02T04:00:00Z","v":640214,"vw":30.443378},{"c":30.8,"h":30.855,"l":30.14,"n":9477,"o":30.43,"t":"2026-04-06T04:00:00Z","v":420820,"vw":30.622383},{"c":31.06,"h":31.095,"l":30.61,"n":14257,"o":30.73,"t":"2026-04-07T04:00:00Z","v":610856,"vw":30.894587},{"c":32.08,"h":32.42,"l":31.945,"n":15504,"o":32.02,"t":"2026-04-08T04:00:00Z","v":843972,"vw":32.068787},{"c":32.71,"h":32.84,"l":31.83,"n":14109,"o":31.83,"t":"2026-04-09T04:00:00Z","v":666862,"vw":32.605158},{"c":32.37,"h":32.61,"l":32.19,"n":10506,"o":32.61,"t":"2026-04-10T04:00:00Z","v":638824,"vw":32.374315},{"c":32.29,"h":32.38,"l":31.95,"n":11134,"o":32.19,"t":"2026-04-13T04:00:00Z","v":677272,"vw":32.251898},{"c":32.37,"h":32.58,"l":31.95,"n":11053,"o":32.29,"t":"2026-04-14T04:00:00Z","v":536735,"vw":32.409302},{"c":32.25,"h":32.34,"l":32.02,"n":10404,"o":32.32,"t":"2026-04-15T04:00:00Z","v":549971,"vw":32.224837},{"c":32.16,"h":32.395,"l":32.07,"n":12641,"o":32.09,"t":"2026-04-16T04:00:00Z","v":652435,"vw":32.196642},{"c":32.73,"h":33.56,"l":32.465,"n":14060,"o":32.67,"t":"2026-04-17T04:00:00Z","v":715337,"vw":32.965986},{"c":32.67,"h":33,"l":32.06,"n":9247,"o":32.63,"t":"2026-04-20T04:00:00Z","v":444521,"vw":32.740542},{"c":32.25,"h":32.775,"l":32.14,"n":12428,"o":32.62,"t":"2026-04-21T04:00:00Z","v":468590,"vw":32.328006},{"c":32.05,"h":32.39,"l":31.96,"n":12765,"o":32.34,"t":"2026-04-22T04:00:00Z","v":542692,"vw":32.081155},{"c":32.02,"h":32.42,"l":31.75,"n":15514,"o":32.155,"t":"2026-04-23T04:00:00Z","v":829895,"vw":32.074816},{"c":31.25,"h":32.35,"l":31.05,"n":21404,"o":32.05,"t":"2026-04-24T04:00:00Z","v":1564822,"vw":31.257546},{"c":31.63,"h":31.83,"l":31.23,"n":21326,"o":31.25,"t":"2026-04-27T04:00:00Z","v":981631,"vw":31.624392},{"c":31.73,"h":32.21,"l":31.6,"n":21698,"o":31.9,"t":"2026-04-28T04:00:00Z","v":1033149,"vw":31.811442},{"c":31.28,"h":32.51,"l":30.93,"n":25785,"o":32.51,"t":"2026-04-29T04:00:00Z","v":1565499,"vw":31.384504},{"c":31.47,"h":32.09,"l":30.695,"n":20449,"o":31.35,"t":"2026-04-30T04:00:00Z","v":1243718,"vw":31.476812},{"c":31.31,"h":31.76,"l":31.12,"n":16088,"o":31.47,"t":"2026-05-01T04:00:00Z","v":809723,"vw":31.431282},{"c":30.92,"h":31.3,"l":30.75,"n":14880,"o":31.13,"t":"2026-05-04T04:00:00Z","v":723883,"vw":30.944495},{"c":30.9,"h":31.13,"l":30.81,"n":16166,"o":30.95,"t":"2026-05-05T04:00:00Z","v":868909,"vw":30.972818},{"c":31.36,"h":31.75,"l":31.13,"n":17068,"o":31.15,"t":"2026-05-06T04:00:00Z","v":744503,"vw":31.342692},{"c":31.04,"h":31.68,"l":30.94,"n":15468,"o":31.51,"t":"2026-05-07T04:00:00Z","v":862748,"vw":31.148906},{"c":31.09,"h":31.205,"l":30.79,"n":12940,"o":31.04,"t":"2026-05-08T04:00:00Z","v":639862,"vw":31.039557},{"c":30.38,"h":31.37,"l":30.27,"n":17616,"o":31.14,"t":"2026-05-11T04:00:00Z","v":850992,"vw":30.45864},{"c":30.46,"h":30.8,"l":29.785,"n":16149,"o":30.45,"t":"2026-05-12T04:00:00Z","v":829809,"vw":30.360445},{"c":30.01,"h":30.5,"l":29.96,"n":15878,"o":30.33,"t":"2026-05-13T04:00:00Z","v":750767,"vw":30.124879},{"c":30.32,"h":30.695,"l":30.22,"n":14202,"o":30.51,"t":"2026-05-14T04:00:00Z","v":819927,"vw":30.400664},{"c":29.8,"h":31.18,"l":29.68,"n":14343,"o":30.33,"t":"2026-05-15T04:00:00Z","v":709995,"vw":29.862204},{"c":30.19,"h":30.285,"l":29.8,"n":14558,"o":29.8,"t":"2026-05-18T04:00:00Z","v":669719,"vw":30.155967},{"c":29.77,"h":30.68,"l":29.74,"n":13376,"o":30.53,"t":"2026-05-19T04:00:00Z","v":664997,"vw":29.842433},{"c":30.62,"h":30.72,"l":29.57,"n":16827,"o":29.84,"t":"2026-05-20T04:00:00Z","v":835873,"vw":30.497258},{"c":30.5,"h":30.59,"l":30.155,"n":12585,"o":30.37,"t":"2026-05-21T04:00:00Z","v":655215,"vw":30.43731},{"c":30.49,"h":30.771,"l":30.37,"n":11973,"o":30.62,"t":"2026-05-22T04:00:00Z","v":615916,"vw":30.517097},{"c":30.65,"h":31.06,"l":30.44,"n":14018,"o":30.57,"t":"2026-05-26T04:00:00Z","v":766998,"vw":30.649417},{"c":30.37,"h":30.81,"l":30.25,"n":12640,"o":30.72,"t":"2026-05-27T04:00:00Z","v":560239,"vw":30.405622},{"c":30.23,"h":30.31,"l":29.99,"n":14648,"o":30.26,"t":"2026-05-28T04:00:00Z","v":706536,"vw":30.188256},{"c":30.31,"h":30.43,"l":30.115,"n":10283,"o":30.24,"t":"2026-05-29T04:00:00Z","v":529147,"vw":30.31586},{"c":29.72,"h":30.23,"l":29.505,"n":15619,"o":30.14,"t":"2026-06-01T04:00:00Z","v":806364,"vw":29.734266},{"c":30.2,"h":30.31,"l":29.665,"n":14536,"o":29.74,"t":"2026-06-02T04:00:00Z","v":681397,"vw":30.119123},{"c":29.3,"h":30.32,"l":29.29,"n":14443,"o":29.95,"t":"2026-06-03T04:00:00Z","v":606098,"vw":29.459624},{"c":30.17,"h":30.34,"l":29.68,"n":13589,"o":29.82,"t":"2026-06-04T04:00:00Z","v":581469,"vw":30.137368},{"c":30.16,"h":30.48,"l":30.03,"n":14055,"o":30.17,"t":"2026-06-05T04:00:00Z","v":666228,"vw":30.198878},{"c":30.17,"h":30.56,"l":30.16,"n":11574,"o":30.32,"t":"2026-06-08T04:00:00Z","v":431657,"vw":30.261331},{"c":30.78,"h":31.32,"l":30.42,"n":17038,"o":30.42,"t":"2026-06-09T04:00:00Z","v":745233,"vw":30.849229},{"c":30.88,"h":31.23,"l":30.635,"n":17752,"o":30.92,"t":"2026-06-10T04:00:00Z","v":887877,"vw":30.918522},{"c":31.32,"h":31.44,"l":30.6,"n":14575,"o":31.14,"t":"2026-06-11T04:00:00Z","v":643564,"vw":31.1973},{"c":32.08,"h":32.09,"l":31.39,"n":15171,"o":31.39,"t":"2026-06-12T04:00:00Z","v":673129,"vw":31.936626},{"c":31.12,"h":32.29,"l":31.035,"n":17727,"o":31.96,"t":"2026-06-15T04:00:00Z","v":859409,"vw":31.486347},{"c":31.27,"h":32.32,"l":31.05,"n":16063,"o":31.51,"t":"2026-06-16T04:00:00Z","v":941607,"vw":31.237527},{"c":30.6,"h":31.57,"l":30.38,"n":23993,"o":31.1,"t":"2026-06-17T04:00:00Z","v":1570173,"vw":31.019227},{"c":30.84,"h":31.345,"l":30.55,"n":16512,"o":30.93,"t":"2026-06-18T04:00:00Z","v":1741852,"vw":30.824708},{"c":31.17,"h":31.475,"l":30.91,"n":13082,"o":30.92,"t":"2026-06-22T04:00:00Z","v":827830,"vw":31.220476},{"c":31.7,"h":31.765,"l":31.2,"n":15591,"o":31.24,"t":"2026-06-23T04:00:00Z","v":683139,"vw":31.595208},{"c":32.26,"h":32.335,"l":31.48,"n":18691,"o":31.7,"t":"2026-06-24T04:00:00Z","v":859525,"vw":32.230816},{"c":32.46,"h":33.57,"l":31.71,"n":18170,"o":32.95,"t":"2026-06-25T04:00:00Z","v":989959,"vw":32.456169},{"c":33.45,"h":33.6796,"l":32.3,"n":33553,"o":32.55,"t":"2026-06-26T04:00:00Z","v":5510115,"vw":33.287335},{"c":33.1,"h":33.35,"l":32.445,"n":23947,"o":33.2,"t":"2026-06-29T04:00:00Z","v":1438107,"vw":33.093943},{"c":33.25,"h":33.505,"l":32.66,"n":17043,"o":33.03,"t":"2026-06-30T04:00:00Z","v":1162886,"vw":33.250747},{"c":33.98,"h":34.1,"l":33.22,"n":20701,"o":33.3,"t":"2026-07-01T04:00:00Z","v":1177076,"vw":33.908557},{"c":33.28,"h":34.385,"l":32.95,"n":17466,"o":34.16,"t":"2026-07-02T04:00:00Z","v":863469,"vw":33.423379},{"c":33.18,"h":33.5,"l":33.025,"n":14693,"o":33.18,"t":"2026-07-06T04:00:00Z","v":687632,"vw":33.229278},{"c":32.64,"h":33.63,"l":32.5,"n":15861,"o":33.34,"t":"2026-07-07T04:00:00Z","v":763669,"vw":32.832272},{"c":31.85,"h":32.64,"l":31.68,"n":21331,"o":32.53,"t":"2026-07-08T04:00:00Z","v":1496669,"vw":31.876798},{"c":32.53,"h":32.79,"l":31.8601,"n":15343,"o":32.01,"t":"2026-07-09T04:00:00Z","v":970831,"vw":32.561901},{"c":32.92,"h":33.09,"l":32.445,"n":16796,"o":32.57,"t":"2026-07-10T04:00:00Z","v":960397,"vw":32.882567},{"c":32.97,"h":33.07,"l":32.585,"n":14070,"o":33.07,"t":"2026-07-13T04:00:00Z","v":679602,"vw":32.884596},{"c":32.98,"h":33.11,"l":32.72,"n":13518,"o":32.97,"t":"2026-07-14T04:00:00Z","v":686980,"vw":32.919009},{"c":33.23,"h":33.5,"l":32.96,"n":17838,"o":33.01,"t":"2026-07-15T04:00:00Z","v":1259350,"vw":33.266223},{"c":34.33,"h":34.61,"l":33.27,"n":20902,"o":33.3,"t":"2026-07-16T04:00:00Z","v":1511107,"vw":34.304677},{"c":33.89,"h":34.35,"l":33.6384,"n":18983,"o":34.07,"t":"2026-07-17T04:00:00Z","v":1001361,"vw":33.92721},{"c":33.5,"h":34.015,"l":33.36,"n":17142,"o":33.83,"t":"2026-07-20T04:00:00Z","v":1064285,"vw":33.56002},{"c":33.65,"h":33.71,"l":32.955,"n":17611,"o":33.35,"t":"2026-07-21T04:00:00Z","v":933507,"vw":33.466493},{"c":33.38,"h":33.63,"l":33.1,"n":16886,"o":33.63,"t":"2026-07-22T04:00:00Z","v":746868,"vw":33.30749},{"c":33.05,"h":33.09,"l":32.7,"n":20836,"o":32.91,"t":"2026-07-23T04:00:00Z","v":1241663,"vw":32.937868},{"c":33.49,"h":33.75,"l":32.67,"n":17663,"o":33.18,"t":"2026-07-24T04:00:00Z","v":872422,"vw":33.508158},{"c":33.26,"h":33.97,"l":33.235,"n":16660,"o":33.74,"t":"2026-07-27T04:00:00Z","v":872920,"vw":33.392872},{"c":33.65,"h":33.79,"l":33.295,"n":15308,"o":33.38,"t":"2026-07-28T04:00:00Z","v":873684,"vw":33.618446},{"c":34.1,"h":34.36,"l":32.83,"n":34248,"o":32.83,"t":"2026-07-29T04:00:00Z","v":1914509,"vw":34.034727},{"c":34.57,"h":34.71,"l":33.515,"n":24341,"o":34.48,"t":"2026-07-30T04:00:00Z","v":1481021,"vw":34.530572},{"c":34.74,"h":35,"l":33.545,"n":24784,"o":34.6,"t":"2026-07-31T04:00:00Z","v":1595999,"vw":34.672908},{"c":34.91,"h":35.3,"l":34.69,"n":18681,"o":34.99,"t":"2026-08-03T04:00:00Z","v":1147768,"vw":34.999148},{"c":35.38,"h":35.64,"l":34.795,"n":17412,"o":35,"t":"2026-08-04T04:00:00Z","v":835848,"vw":35.373933},{"c":35.01,"h":35.47,"l":34.85,"n":16156,"o":35.38,"t":"2026-08-05T04:00:00Z","v":825462,"vw":35.033038},{"c":34.53,"h":35.34,"l":34.51,"n":13295,"o":35.27,"t":"2026-08-06T04:00:00Z","v":733774,"vw":34.709553},{"c":34.55,"h":34.75,"l":34.21,"n":12517,"o":34.67,"t":"2026-08-07T04:00:00Z","v":691629,"vw":34.580897},{"c":34.82,"h":34.84,"l":34.339,"n":13001,"o":34.48,"t":"2026-08-10T04:00:00Z","v":631185,"vw":34.682598},{"c":35.37,"h":35.45,"l":34.79,"n":14120,"o":34.88,"t":"2026-08-11T04:00:00Z","v":804087,"vw":35.205955},{"c":35.57,"h":35.679,"l":35.42,"n":15757,"o":35.49,"t":"2026-08-12T04:00:00Z","v":891252,"vw":35.554627},{"c":35.93,"h":36.055,"l":35.64,"n":13279,"o":35.78,"t":"2026-08-13T04:00:00Z","v":742190,"vw":35.919378},{"c":36.13,"h":36.18,"l":35.74,"n":14055,"o":35.84,"t":"2026-08-14T04:00:00Z","v":907829,"vw":36.072463},{"c":35.8,"h":36.27,"l":35.77,"n":15013,"o":36.03,"t":"2026-08-17T04:00:00Z","v":827473,"vw":35.933929},{"c":35.54,"h":35.89,"l":35.38,"n":12977,"o":35.84,"t":"2026-08-18T04:00:00Z","v":685733,"vw":35.565202},{"c":35.11,"h":35.88,"l":35.01,"n":18933,"o":35.54,"t":"2026-08-19T04:00:00Z","v":1326109,"vw":35.224685},{"c":34.74,"h":35.05,"l":34.545,"n":16784,"o":34.965,"t":"2026-08-20T04:00:00Z","v":1075872,"vw":34.753582},{"c":34.62,"h":35.1,"l":34.45,"n":12362,"o":34.97,"t":"2026-08-21T04:00:00Z","v":753020,"vw":34.634886},{"c":34.34,"h":35.185,"l":34.32,"n":11011,"o":34.62,"t":"2026-08-24T04:00:00Z","v":494339,"vw":34.482324},{"c":34,"h":34.38,"l":33.98,"n":11652,"o":34.35,"t":"2026-08-25T04:00:00Z","v":595590,"vw":34.073298},{"c":34.4,"h":34.47,"l":33.92,"n":14359,"o":34.12,"t":"2026-08-26T04:00:00Z","v":1033851,"vw":34.35178},{"c":34.31,"h":34.575,"l":33.96,"n":11830,"o":34.12,"t":"2026-08-27T04:00:00Z","v":557261,"vw":34.22481},{"c":34.37,"h":34.62,"l":34.315,"n":15074,"o":34.41,"t":"2026-08-28T04:00:00Z","v":850953,"vw":34.416996},{"c":33.955,"h":34.25,"l":33.74,"n":12910,"o":34.24,"t":"2026-08-31T04:00:00Z","v":663454,"vw":33.913473},{"c":33.04,"h":33.97,"l":32.99,"n":15820,"o":33.85,"t":"2026-09-01T04:00:00Z","v":766176,"vw":33.241832},{"c":34.14,"h":34.21,"l":33.24,"n":18166,"o":33.24,"t":"2026-09-02T04:00:00Z","v":894304,"vw":34.084404},{"c":34.38,"h":34.66,"l":34.205,"n":12622,"o":34.34,"t":"2026-09-03T04:00:00Z","v":569066,"vw":34.362362},{"c":34.6,"h":34.86,"l":34.21,"n":10990,"o":34.21,"t":"2026-09-04T04:00:00Z","v":498410,"vw":34.623115},{"c":34.52,"h":34.65,"l":34.29,"n":14660,"o":34.47,"t":"2026-09-08T04:00:00Z","v":683489,"vw":34.515814},{"c":33.86,"h":34.34,"l":33.8,"n":15950,"o":34.19,"t":"2026-09-09T04:00:00Z","v":784754,"vw":33.938102},{"c":33.86,"h":34.005,"l":32.82,"n":13285,"o":33.67,"t":"2026-09-10T04:00:00Z","v":636273,"vw":33.814161},{"c":33.98,"h":34.4,"l":33.52,"n":10731,"o":34.37,"t":"2026-09-11T04:00:00Z","v":552076,"vw":33.928635},{"c":34.36,"h":34.59,"l":33.975,"n":19536,"o":33.98,"t":"2026-09-14T04:00:00Z","v":1010030,"vw":34.34164},{"c":34.29,"h":34.6099,"l":34.1,"n":14517,"o":34.1,"t":"2026-09-15T04:00:00Z","v":874370,"vw":34.3283},{"c":33.82,"h":34.27,"l":33.21,"n":18378,"o":34.18,"t":"2026-09-16T04:00:00Z","v":1097707,"vw":33.849021},{"c":33.65,"h":34.24,"l":33.58,"n":19132,"o":34.18,"t":"2026-09-17T04:00:00Z","v":753250,"vw":33.740843},{"c":33.7,"h":33.82,"l":33.24,"n":11702,"o":33.46,"t":"2026-09-18T04:00:00Z","v":1668509,"vw":33.652551},{"c":33.29,"h":33.955,"l":33.28,"n":13839,"o":33.75,"t":"2026-09-21T04:00:00Z","v":816399,"vw":33.464479},{"c":32.83,"h":33.648,"l":32.815,"n":15466,"o":33.61,"t":"2026-09-22T04:00:00Z","v":750677,"vw":33.017728},{"c":32.42,"h":32.89,"l":32.4,"n":15158,"o":32.69,"t":"2026-09-23T04:00:00Z","v":694389,"vw":32.547815},{"c":32.82,"h":32.922,"l":32.36,"n":16517,"o":32.53,"t":"2026-09-24T04:00:00Z","v":721116,"vw":32.722735},{"c":33.03,"h":33.2292,"l":32.835,"n":16110,"o":32.96,"t":"2026-09-25T04:00:00Z","v":770739,"vw":33.059178},{"c":32.55,"h":33.01,"l":32.54,"n":12529,"o":32.91,"t":"2026-09-28T04:00:00Z","v":703120,"vw":32.610829},{"c":32.37,"h":32.75,"l":32.23,"n":17810,"o":32.66,"t":"2026-09-29T04:00:00Z","v":1025884,"vw":32.379947},{"c":31.83,"h":32.55,"l":31.385,"n":15505,"o":32.37,"t":"2026-09-30T04:00:00Z","v":1002466,"vw":31.879616},{"c":32.16,"h":32.235,"l":31.23,"n":20580,"o":31.63,"t":"2026-10-01T04:00:00Z","v":1062068,"vw":31.914773},{"c":32.68,"h":32.825,"l":32.43,"n":16500,"o":32.46,"t":"2026-10-02T04:00:00Z","v":878807,"vw":32.627912},{"c":32.49,"h":32.67,"l":32.22,"n":13928,"o":32.66,"t":"2026-10-05T04:00:00Z","v":836358,"vw":32.49692},{"c":32.42,"h":32.74,"l":32.3,"n":14967,"o":32.68,"t":"2026-10-06T04:00:00Z","v":794154,"vw":32.452924},{"c":31.87,"h":32.12,"l":31.61,"n":16527,"o":31.93,"t":"2026-10-07T04:00:00Z","v":919538,"vw":31.85468},{"c":31.87,"h":31.94,"l":31.355,"n":18340,"o":31.76,"t":"2026-10-08T04:00:00Z","v":1196535,"vw":31.740906},{"c":31.74,"h":31.85,"l":31.6,"n":11786,"o":31.75,"t":"2026-10-09T04:00:00Z","v":503959,"vw":31.753619},{"c":31.83,"h":32.21,"l":31.75,"n":11317,"o":31.76,"t":"2026-10-12T04:00:00Z","v":560396,"vw":31.929732},{"c":31.62,"h":32.08,"l":31.45,"n":12127,"o":32,"t":"2026-10-13T04:00:00Z","v":610945,"vw":31.649604},{"c":31.65,"h":31.69,"l":31.05,"n":18919,"o":31.06,"t":"2026-10-14T04:00:00Z","v":1279196,"vw":31.518742},{"c":32.43,"h":32.45,"l":31.71,"n":16010,"o":31.94,"t":"2026-10-15T04:00:00Z","v":986317,"vw":32.275585},{"c":32.54,"h":32.92,"l":32.32,"n":16304,"o":32.43,"t":"2026-10-16T04:00:00Z","v":887399,"vw":32.573319},{"c":32.07,"h":32.62,"l":31.99,"n":12475,"o":32.44,"t":"2026-10-19T04:00:00Z","v":681896,"vw":32.17626},{"c":32.8,"h":33.03,"l":32.07,"n":16315,"o":32.18,"t":"2026-10-20T04:00:00Z","v":1317905,"vw":32.740988},{"c":32.76,"h":32.975,"l":32.45,"n":13371,"o":32.93,"t":"2026-10-21T04:00:00Z","v":627581,"vw":32.732885},{"c":33.65,"h":33.66,"l":32.5,"n":14852,"o":32.65,"t":"2026-10-22T04:00:00Z","v":892024,"vw":33.562552}],"volatilityBars":[{"c":33.88,"h":33.955,"l":33.64,"n":343,"o":33.75,"t":"2026-09-21T13:30:00Z","v":23580,"vw":33.82955},{"c":33.76,"h":33.87,"l":33.73,"n":431,"o":33.87,"t":"2026-09-21T13:45:00Z","v":16008,"vw":33.782185},{"c":33.85,"h":33.86,"l":33.745,"n":589,"o":33.75,"t":"2026-09-21T14:00:00Z","v":43559,"vw":33.787991},{"c":33.71,"h":33.88,"l":33.69,"n":671,"o":33.81,"t":"2026-09-21T14:15:00Z","v":38536,"vw":33.78346},{"c":33.58,"h":33.705,"l":33.58,"n":391,"o":33.705,"t":"2026-09-21T14:30:00Z","v":15327,"vw":33.640431},{"c":33.61,"h":33.65,"l":33.56,"n":634,"o":33.58,"t":"2026-09-21T14:45:00Z","v":29530,"vw":33.620873},{"c":33.62,"h":33.62,"l":33.59,"n":335,"o":33.6,"t":"2026-09-21T15:00:00Z","v":10646,"vw":33.602825},{"c":33.63,"h":33.64,"l":33.595,"n":384,"o":33.61,"t":"2026-09-21T15:15:00Z","v":13972,"vw":33.61225},{"c":33.59,"h":33.62,"l":33.57,"n":368,"o":33.62,"t":"2026-09-21T15:30:00Z","v":20446,"vw":33.592778},{"c":33.545,"h":33.64,"l":33.545,"n":276,"o":33.62,"t":"2026-09-21T15:45:00Z","v":7686,"vw":33.595577},{"c":33.54,"h":33.59,"l":33.53,"n":402,"o":33.56,"t":"2026-09-21T16:00:00Z","v":17861,"vw":33.561114},{"c":33.53,"h":33.57,"l":33.5,"n":355,"o":33.55,"t":"2026-09-21T16:15:00Z","v":9744,"vw":33.529192},{"c":33.565,"h":33.58,"l":33.53,"n":346,"o":33.53,"t":"2026-09-21T16:30:00Z","v":13494,"vw":33.556487},{"c":33.52,"h":33.58,"l":33.515,"n":279,"o":33.57,"t":"2026-09-21T16:45:00Z","v":15457,"vw":33.543955},{"c":33.57,"h":33.58,"l":33.51,"n":356,"o":33.53,"t":"2026-09-21T17:00:00Z","v":14858,"vw":33.542589},{"c":33.52,"h":33.55,"l":33.52,"n":158,"o":33.55,"t":"2026-09-21T17:15:00Z","v":3766,"vw":33.536674},{"c":33.44,"h":33.52,"l":33.44,"n":241,"o":33.51,"t":"2026-09-21T17:30:00Z","v":9595,"vw":33.467415},{"c":33.43,"h":33.445,"l":33.415,"n":308,"o":33.44,"t":"2026-09-21T17:45:00Z","v":20198,"vw":33.427367},{"c":33.42,"h":33.445,"l":33.39,"n":448,"o":33.435,"t":"2026-09-21T18:00:00Z","v":23637,"vw":33.412197},{"c":33.48,"h":33.505,"l":33.43,"n":564,"o":33.43,"t":"2026-09-21T18:15:00Z","v":19408,"vw":33.476581},{"c":33.515,"h":33.515,"l":33.485,"n":293,"o":33.485,"t":"2026-09-21T18:30:00Z","v":8597,"vw":33.498574},{"c":33.55,"h":33.565,"l":33.5,"n":536,"o":33.52,"t":"2026-09-21T18:45:00Z","v":21783,"vw":33.525753},{"c":33.5,"h":33.55,"l":33.47,"n":479,"o":33.54,"t":"2026-09-21T19:00:00Z","v":15683,"vw":33.502663},{"c":33.46,"h":33.51,"l":33.45,"n":382,"o":33.51,"t":"2026-09-21T19:15:00Z","v":13094,"vw":33.468647},{"c":33.46,"h":33.461,"l":33.39,"n":832,"o":33.445,"t":"2026-09-21T19:30:00Z","v":39645,"vw":33.438727},{"c":33.29,"h":33.48,"l":33.28,"n":2285,"o":33.461,"t":"2026-09-21T19:45:00Z","v":106911,"vw":33.347164},{"c":33.29,"h":33.29,"l":33.26,"n":33,"o":33.29,"t":"2026-09-21T20:00:00Z","v":221570,"vw":33.289975},{"c":33.48,"h":33.648,"l":33.2,"n":325,"o":33.61,"t":"2026-09-22T13:30:00Z","v":20170,"vw":33.47616},{"c":33.49,"h":33.51,"l":33.31,"n":451,"o":33.37,"t":"2026-09-22T13:45:00Z","v":21546,"vw":33.42074},{"c":33.55,"h":33.6,"l":33.47,"n":1143,"o":33.49,"t":"2026-09-22T14:00:00Z","v":59762,"vw":33.539219},{"c":33.3,"h":33.53,"l":33.28,"n":814,"o":33.53,"t":"2026-09-22T14:15:00Z","v":30022,"vw":33.382189},{"c":33.19,"h":33.3,"l":33.19,"n":541,"o":33.3,"t":"2026-09-22T14:30:00Z","v":18832,"vw":33.225164},{"c":33.12,"h":33.17,"l":33.035,"n":631,"o":33.15,"t":"2026-09-22T14:45:00Z","v":17750,"vw":33.099522},{"c":33.07,"h":33.15,"l":33.07,"n":445,"o":33.13,"t":"2026-09-22T15:00:00Z","v":12150,"vw":33.117242},{"c":33.01,"h":33.09,"l":33.005,"n":474,"o":33.08,"t":"2026-09-22T15:15:00Z","v":15436,"vw":33.053998},{"c":32.99,"h":33.01,"l":32.95,"n":421,"o":32.99,"t":"2026-09-22T15:30:00Z","v":9806,"vw":32.97682},{"c":33.025,"h":33.03,"l":32.94,"n":375,"o":32.99,"t":"2026-09-22T15:45:00Z","v":9373,"vw":32.989593},{"c":33.06,"h":33.075,"l":33.02,"n":178,"o":33.02,"t":"2026-09-22T16:00:00Z","v":5223,"vw":33.059299},{"c":33.02,"h":33.09,"l":33.01,"n":305,"o":33.09,"t":"2026-09-22T16:15:00Z","v":7884,"vw":33.047897},{"c":32.99,"h":33.06,"l":32.99,"n":340,"o":33.03,"t":"2026-09-22T16:30:00Z","v":7619,"vw":33.023727},{"c":33.02,"h":33.02,"l":32.98,"n":423,"o":32.98,"t":"2026-09-22T16:45:00Z","v":11269,"vw":32.996133},{"c":33.01,"h":33.03,"l":32.98,"n":219,"o":33.02,"t":"2026-09-22T17:00:00Z","v":7091,"vw":33.003161},{"c":33.04,"h":33.045,"l":32.99,"n":199,"o":33,"t":"2026-09-22T17:15:00Z","v":6235,"vw":33.024271},{"c":33.095,"h":33.1,"l":33.05,"n":291,"o":33.05,"t":"2026-09-22T17:30:00Z","v":9371,"vw":33.079275},{"c":33.19,"h":33.23,"l":33.11,"n":565,"o":33.12,"t":"2026-09-22T17:45:00Z","v":17332,"vw":33.164649},{"c":33.08,"h":33.19,"l":33.08,"n":431,"o":33.19,"t":"2026-09-22T18:00:00Z","v":12923,"vw":33.151443},{"c":33.11,"h":33.125,"l":33.1,"n":174,"o":33.11,"t":"2026-09-22T18:15:00Z","v":4300,"vw":33.112823},{"c":33.08,"h":33.13,"l":33.07,"n":372,"o":33.11,"t":"2026-09-22T18:30:00Z","v":10061,"vw":33.097236},{"c":33.05,"h":33.08,"l":33.04,"n":397,"o":33.08,"t":"2026-09-22T18:45:00Z","v":10314,"vw":33.063461},{"c":33.015,"h":33.06,"l":33.01,"n":350,"o":33.045,"t":"2026-09-22T19:00:00Z","v":11668,"vw":33.038846},{"c":33.05,"h":33.05,"l":33,"n":468,"o":33.02,"t":"2026-09-22T19:15:00Z","v":11895,"vw":33.023457},{"c":33.04,"h":33.11,"l":33.04,"n":808,"o":33.05,"t":"2026-09-22T19:30:00Z","v":26040,"vw":33.067711},{"c":32.84,"h":33.06,"l":32.815,"n":2698,"o":33.04,"t":"2026-09-22T19:45:00Z","v":141460,"vw":32.864365},{"c":32.83,"h":32.83,"l":32.83,"n":36,"o":32.83,"t":"2026-09-22T20:00:00Z","v":212354,"vw":32.83},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-23T11:30:00Z","v":500,"vw":32.8},{"c":32.81,"h":32.85,"l":32.5,"n":33,"o":32.85,"t":"2026-09-23T11:45:00Z","v":1536,"vw":32.700034},{"c":32.71,"h":32.89,"l":32.55,"n":283,"o":32.69,"t":"2026-09-23T13:30:00Z","v":14825,"vw":32.703768},{"c":32.65,"h":32.7,"l":32.62,"n":237,"o":32.68,"t":"2026-09-23T13:45:00Z","v":7910,"vw":32.643333},{"c":32.72,"h":32.72,"l":32.59,"n":532,"o":32.68,"t":"2026-09-23T14:00:00Z","v":23202,"vw":32.645017},{"c":32.73,"h":32.77,"l":32.71,"n":437,"o":32.7104,"t":"2026-09-23T14:15:00Z","v":17457,"vw":32.741246},{"c":32.65,"h":32.77,"l":32.65,"n":525,"o":32.74,"t":"2026-09-23T14:30:00Z","v":18360,"vw":32.706866},{"c":32.66,"h":32.74,"l":32.63,"n":514,"o":32.64,"t":"2026-09-23T14:45:00Z","v":15916,"vw":32.682421},{"c":32.72,"h":32.73,"l":32.63,"n":465,"o":32.65,"t":"2026-09-23T15:00:00Z","v":14868,"vw":32.678962},{"c":32.63,"h":32.77,"l":32.63,"n":528,"o":32.72,"t":"2026-09-23T15:15:00Z","v":20304,"vw":32.715589},{"c":32.665,"h":32.665,"l":32.58,"n":391,"o":32.63,"t":"2026-09-23T15:30:00Z","v":13062,"vw":32.624054},{"c":32.575,"h":32.69,"l":32.575,"n":639,"o":32.67,"t":"2026-09-23T15:45:00Z","v":77781,"vw":32.623297},{"c":32.54,"h":32.58,"l":32.54,"n":486,"o":32.575,"t":"2026-09-23T16:00:00Z","v":22666,"vw":32.560323},{"c":32.58,"h":32.58,"l":32.55,"n":444,"o":32.55,"t":"2026-09-23T16:15:00Z","v":28333,"vw":32.556506},{"c":32.61,"h":32.63,"l":32.56,"n":384,"o":32.61,"t":"2026-09-23T16:30:00Z","v":13016,"vw":32.6026},{"c":32.59,"h":32.61,"l":32.58,"n":396,"o":32.61,"t":"2026-09-23T16:45:00Z","v":7310,"vw":32.59072},{"c":32.58,"h":32.605,"l":32.53,"n":597,"o":32.605,"t":"2026-09-23T17:00:00Z","v":21079,"vw":32.560682},{"c":32.62,"h":32.64,"l":32.585,"n":365,"o":32.585,"t":"2026-09-23T17:15:00Z","v":9963,"vw":32.613607},{"c":32.59,"h":32.615,"l":32.56,"n":510,"o":32.615,"t":"2026-09-23T17:30:00Z","v":17593,"vw":32.584692},{"c":32.635,"h":32.635,"l":32.59,"n":262,"o":32.59,"t":"2026-09-23T17:45:00Z","v":6624,"vw":32.604542},{"c":32.565,"h":32.63,"l":32.56,"n":250,"o":32.63,"t":"2026-09-23T18:00:00Z","v":10503,"vw":32.588885},{"c":32.58,"h":32.585,"l":32.5501,"n":198,"o":32.57,"t":"2026-09-23T18:15:00Z","v":6143,"vw":32.571005},{"c":32.535,"h":32.57,"l":32.5,"n":518,"o":32.57,"t":"2026-09-23T18:30:00Z","v":21146,"vw":32.519236},{"c":32.57,"h":32.58,"l":32.54,"n":404,"o":32.54,"t":"2026-09-23T18:45:00Z","v":12599,"vw":32.556875},{"c":32.535,"h":32.585,"l":32.535,"n":630,"o":32.58,"t":"2026-09-23T19:00:00Z","v":17839,"vw":32.567189},{"c":32.54,"h":32.56,"l":32.53,"n":510,"o":32.54,"t":"2026-09-23T19:15:00Z","v":14735,"vw":32.547529},{"c":32.52,"h":32.555,"l":32.515,"n":969,"o":32.54,"t":"2026-09-23T19:30:00Z","v":28548,"vw":32.540718},{"c":32.44,"h":32.51,"l":32.4,"n":2281,"o":32.51,"t":"2026-09-23T19:45:00Z","v":86723,"vw":32.448535},{"c":32.42,"h":32.42,"l":32.42,"n":36,"o":32.42,"t":"2026-09-23T20:00:00Z","v":127208,"vw":32.42},{"c":32.51,"h":32.67,"l":32.36,"n":326,"o":32.53,"t":"2026-09-24T13:30:00Z","v":20379,"vw":32.52956},{"c":32.56,"h":32.59,"l":32.485,"n":465,"o":32.49,"t":"2026-09-24T13:45:00Z","v":14242,"vw":32.551415},{"c":32.58,"h":32.61,"l":32.53,"n":602,"o":32.56,"t":"2026-09-24T14:00:00Z","v":23558,"vw":32.575606},{"c":32.61,"h":32.64,"l":32.555,"n":417,"o":32.57,"t":"2026-09-24T14:15:00Z","v":15785,"vw":32.588621},{"c":32.48,"h":32.66,"l":32.47,"n":427,"o":32.61,"t":"2026-09-24T14:30:00Z","v":15523,"vw":32.570298},{"c":32.46,"h":32.515,"l":32.46,"n":423,"o":32.48,"t":"2026-09-24T14:45:00Z","v":19140,"vw":32.490342},{"c":32.39,"h":32.46,"l":32.39,"n":299,"o":32.46,"t":"2026-09-24T15:00:00Z","v":7753,"vw":32.41551},{"c":32.51,"h":32.535,"l":32.41,"n":542,"o":32.41,"t":"2026-09-24T15:15:00Z","v":16182,"vw":32.486682},{"c":32.525,"h":32.54,"l":32.5,"n":603,"o":32.525,"t":"2026-09-24T15:30:00Z","v":28524,"vw":32.517569},{"c":32.52,"h":32.54,"l":32.51,"n":452,"o":32.53,"t":"2026-09-24T15:45:00Z","v":12390,"vw":32.522557},{"c":32.59,"h":32.59,"l":32.51,"n":363,"o":32.52,"t":"2026-09-24T16:00:00Z","v":9117,"vw":32.538761},{"c":32.71,"h":32.83,"l":32.59,"n":1042,"o":32.6,"t":"2026-09-24T16:15:00Z","v":40350,"vw":32.6988},{"c":32.78,"h":32.88,"l":32.71,"n":632,"o":32.72,"t":"2026-09-24T16:30:00Z","v":23038,"vw":32.769928},{"c":32.755,"h":32.86,"l":32.74,"n":568,"o":32.75,"t":"2026-09-24T16:45:00Z","v":18274,"vw":32.796832},{"c":32.8,"h":32.83,"l":32.73,"n":381,"o":32.73,"t":"2026-09-24T17:00:00Z","v":11377,"vw":32.791508},{"c":32.755,"h":32.82,"l":32.755,"n":333,"o":32.82,"t":"2026-09-24T17:15:00Z","v":11218,"vw":32.793196},{"c":32.76,"h":32.76,"l":32.74,"n":303,"o":32.76,"t":"2026-09-24T17:30:00Z","v":6295,"vw":32.753582},{"c":32.81,"h":32.81,"l":32.77,"n":416,"o":32.77,"t":"2026-09-24T17:45:00Z","v":9398,"vw":32.796954},{"c":32.79,"h":32.84,"l":32.75,"n":246,"o":32.83,"t":"2026-09-24T18:00:00Z","v":7154,"vw":32.782161},{"c":32.81,"h":32.83,"l":32.78,"n":430,"o":32.8,"t":"2026-09-24T18:15:00Z","v":13370,"vw":32.809088},{"c":32.72,"h":32.81,"l":32.7,"n":897,"o":32.805,"t":"2026-09-24T18:30:00Z","v":52008,"vw":32.747355},{"c":32.67,"h":32.72,"l":32.66,"n":364,"o":32.72,"t":"2026-09-24T18:45:00Z","v":12654,"vw":32.67953},{"c":32.69,"h":32.71,"l":32.6601,"n":491,"o":32.67,"t":"2026-09-24T19:00:00Z","v":11880,"vw":32.685911},{"c":32.71,"h":32.735,"l":32.67,"n":551,"o":32.68,"t":"2026-09-24T19:15:00Z","v":15170,"vw":32.693816},{"c":32.84,"h":32.84,"l":32.715,"n":914,"o":32.715,"t":"2026-09-24T19:30:00Z","v":37103,"vw":32.792513},{"c":32.83,"h":32.922,"l":32.775,"n":2330,"o":32.83,"t":"2026-09-24T19:45:00Z","v":105266,"vw":32.836273},{"c":32.82,"h":32.82,"l":32.82,"n":24,"o":32.82,"t":"2026-09-24T20:00:00Z","v":137866,"vw":32.82},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-09-25T10:15:00Z","v":100,"vw":32.97},{"c":33.1,"h":33.22,"l":32.89,"n":302,"o":32.96,"t":"2026-09-25T13:30:00Z","v":28673,"vw":33.073814},{"c":33.07,"h":33.125,"l":33.04,"n":241,"o":33.11,"t":"2026-09-25T13:45:00Z","v":9105,"vw":33.08962},{"c":33.06,"h":33.07,"l":32.965,"n":383,"o":33.06,"t":"2026-09-25T14:00:00Z","v":13161,"vw":33.011584},{"c":33.04,"h":33.11,"l":33.01,"n":456,"o":33.08,"t":"2026-09-25T14:15:00Z","v":17875,"vw":33.043571},{"c":33.04,"h":33.12,"l":33.01,"n":631,"o":33.05,"t":"2026-09-25T14:30:00Z","v":22434,"vw":33.059727},{"c":32.915,"h":33.02,"l":32.9,"n":415,"o":33.02,"t":"2026-09-25T14:45:00Z","v":11788,"vw":32.959898},{"c":32.94,"h":33,"l":32.915,"n":476,"o":32.92,"t":"2026-09-25T15:00:00Z","v":15695,"vw":32.944531},{"c":32.94,"h":32.98,"l":32.9,"n":376,"o":32.94,"t":"2026-09-25T15:15:00Z","v":11667,"vw":32.947127},{"c":32.85,"h":32.96,"l":32.84,"n":680,"o":32.94,"t":"2026-09-25T15:30:00Z","v":21180,"vw":32.898311},{"c":33.02,"h":33.02,"l":32.835,"n":500,"o":32.85,"t":"2026-09-25T15:45:00Z","v":15138,"vw":32.918774},{"c":33.19,"h":33.2292,"l":33.02,"n":741,"o":33.02,"t":"2026-09-25T16:00:00Z","v":24949,"vw":33.137128},{"c":33.11,"h":33.2,"l":33.1,"n":515,"o":33.19,"t":"2026-09-25T16:15:00Z","v":16749,"vw":33.169464},{"c":33.11,"h":33.17,"l":33.08,"n":415,"o":33.11,"t":"2026-09-25T16:30:00Z","v":13002,"vw":33.137761},{"c":33.14,"h":33.17,"l":33.12,"n":313,"o":33.12,"t":"2026-09-25T16:45:00Z","v":8205,"vw":33.1335},{"c":33.095,"h":33.17,"l":33.09,"n":760,"o":33.13,"t":"2026-09-25T17:00:00Z","v":71566,"vw":33.104554},{"c":33.1,"h":33.14,"l":33.075,"n":415,"o":33.1,"t":"2026-09-25T17:15:00Z","v":11378,"vw":33.103072},{"c":33.04,"h":33.1,"l":33.04,"n":391,"o":33.1,"t":"2026-09-25T17:30:00Z","v":10054,"vw":33.061835},{"c":33.0999,"h":33.0999,"l":33.02,"n":562,"o":33.03,"t":"2026-09-25T17:45:00Z","v":18736,"vw":33.060744},{"c":33.07,"h":33.1,"l":33.04,"n":386,"o":33.1,"t":"2026-09-25T18:00:00Z","v":9753,"vw":33.066065},{"c":33.1,"h":33.12,"l":33.08,"n":384,"o":33.08,"t":"2026-09-25T18:15:00Z","v":11632,"vw":33.096733},{"c":33.075,"h":33.11,"l":33.07,"n":385,"o":33.11,"t":"2026-09-25T18:30:00Z","v":11384,"vw":33.090038},{"c":33.1299,"h":33.13,"l":33.075,"n":417,"o":33.075,"t":"2026-09-25T18:45:00Z","v":10380,"vw":33.10431},{"c":33.12,"h":33.13,"l":33.08,"n":527,"o":33.1293,"t":"2026-09-25T19:00:00Z","v":24869,"vw":33.098652},{"c":33.11,"h":33.16,"l":33.11,"n":726,"o":33.12,"t":"2026-09-25T19:15:00Z","v":23473,"vw":33.135731},{"c":33.11,"h":33.15,"l":33.06,"n":857,"o":33.11,"t":"2026-09-25T19:30:00Z","v":33779,"vw":33.1112},{"c":33.03,"h":33.16,"l":33.01,"n":2764,"o":33.12,"t":"2026-09-25T19:45:00Z","v":132524,"vw":33.054752},{"c":33.03,"h":33.03,"l":33.03,"n":25,"o":33.03,"t":"2026-09-25T20:00:00Z","v":156038,"vw":33.03},{"c":32.85,"h":33.01,"l":32.76,"n":265,"o":32.91,"t":"2026-09-28T13:30:00Z","v":18708,"vw":32.889809},{"c":32.65,"h":32.85,"l":32.63,"n":549,"o":32.85,"t":"2026-09-28T13:45:00Z","v":23972,"vw":32.730454},{"c":32.74,"h":32.85,"l":32.64,"n":632,"o":32.66,"t":"2026-09-28T14:00:00Z","v":23252,"vw":32.747319},{"c":32.78,"h":32.78,"l":32.65,"n":408,"o":32.76,"t":"2026-09-28T14:15:00Z","v":15039,"vw":32.711461},{"c":32.68,"h":32.77,"l":32.615,"n":309,"o":32.77,"t":"2026-09-28T14:30:00Z","v":11493,"vw":32.661845},{"c":32.63,"h":32.705,"l":32.61,"n":528,"o":32.7,"t":"2026-09-28T14:45:00Z","v":18329,"vw":32.661784},{"c":32.59,"h":32.64,"l":32.56,"n":381,"o":32.64,"t":"2026-09-28T15:00:00Z","v":15742,"vw":32.585838},{"c":32.6,"h":32.6,"l":32.565,"n":263,"o":32.59,"t":"2026-09-28T15:15:00Z","v":8416,"vw":32.582308},{"c":32.63,"h":32.66,"l":32.59,"n":174,"o":32.62,"t":"2026-09-28T15:30:00Z","v":6308,"vw":32.630119},{"c":32.6,"h":32.66,"l":32.6,"n":237,"o":32.64,"t":"2026-09-28T15:45:00Z","v":8171,"vw":32.62748},{"c":32.65,"h":32.65,"l":32.59,"n":217,"o":32.62,"t":"2026-09-28T16:00:00Z","v":6786,"vw":32.613191},{"c":32.77,"h":32.8,"l":32.63,"n":786,"o":32.65,"t":"2026-09-28T16:15:00Z","v":27690,"vw":32.713819},{"c":32.67,"h":32.74,"l":32.65,"n":393,"o":32.74,"t":"2026-09-28T16:30:00Z","v":12211,"vw":32.697052},{"c":32.675,"h":32.71,"l":32.635,"n":222,"o":32.68,"t":"2026-09-28T16:45:00Z","v":7263,"vw":32.669952},{"c":32.7786,"h":32.88,"l":32.68,"n":653,"o":32.68,"t":"2026-09-28T17:00:00Z","v":23789,"vw":32.758301},{"c":32.72,"h":32.8,"l":32.72,"n":196,"o":32.8,"t":"2026-09-28T17:15:00Z","v":6092,"vw":32.754828},{"c":32.79,"h":32.79,"l":32.7,"n":231,"o":32.74,"t":"2026-09-28T17:30:00Z","v":7287,"vw":32.734938},{"c":32.75,"h":32.795,"l":32.75,"n":173,"o":32.79,"t":"2026-09-28T17:45:00Z","v":4719,"vw":32.772794},{"c":32.73,"h":32.74,"l":32.72,"n":199,"o":32.735,"t":"2026-09-28T18:00:00Z","v":5838,"vw":32.731538},{"c":32.73,"h":32.74,"l":32.7,"n":225,"o":32.74,"t":"2026-09-28T18:15:00Z","v":4480,"vw":32.721579},{"c":32.71,"h":32.725,"l":32.69,"n":224,"o":32.72,"t":"2026-09-28T18:30:00Z","v":6013,"vw":32.715276},{"c":32.7,"h":32.72,"l":32.69,"n":313,"o":32.72,"t":"2026-09-28T18:45:00Z","v":8556,"vw":32.708512},{"c":32.63,"h":32.7,"l":32.63,"n":403,"o":32.695,"t":"2026-09-28T19:00:00Z","v":10341,"vw":32.670356},{"c":32.64,"h":32.66,"l":32.62,"n":413,"o":32.63,"t":"2026-09-28T19:15:00Z","v":11343,"vw":32.635409},{"c":32.62,"h":32.66,"l":32.61,"n":560,"o":32.645,"t":"2026-09-28T19:30:00Z","v":18041,"vw":32.638387},{"c":32.56,"h":32.64,"l":32.54,"n":2057,"o":32.63,"t":"2026-09-28T19:45:00Z","v":113366,"vw":32.579168},{"c":32.55,"h":32.55,"l":32.55,"n":21,"o":32.55,"t":"2026-09-28T20:00:00Z","v":260470,"vw":32.55},{"c":32.73,"h":32.75,"l":32.59,"n":236,"o":32.66,"t":"2026-09-29T13:30:00Z","v":20149,"vw":32.707885},{"c":32.44,"h":32.7,"l":32.43,"n":512,"o":32.7,"t":"2026-09-29T13:45:00Z","v":42221,"vw":32.534616},{"c":32.51,"h":32.6,"l":32.44,"n":504,"o":32.45,"t":"2026-09-29T14:00:00Z","v":22072,"vw":32.508112},{"c":32.47,"h":32.57,"l":32.45,"n":419,"o":32.52,"t":"2026-09-29T14:15:00Z","v":19934,"vw":32.511268},{"c":32.5,"h":32.5,"l":32.42,"n":960,"o":32.48,"t":"2026-09-29T14:30:00Z","v":48823,"vw":32.474744},{"c":32.455,"h":32.5,"l":32.45,"n":399,"o":32.495,"t":"2026-09-29T14:45:00Z","v":15835,"vw":32.479394},{"c":32.31,"h":32.46,"l":32.3,"n":694,"o":32.45,"t":"2026-09-29T15:00:00Z","v":39297,"vw":32.38213},{"c":32.33,"h":32.35,"l":32.26,"n":644,"o":32.315,"t":"2026-09-29T15:15:00Z","v":29133,"vw":32.329342},{"c":32.29,"h":32.36,"l":32.25,"n":437,"o":32.345,"t":"2026-09-29T15:30:00Z","v":20419,"vw":32.301681},{"c":32.27,"h":32.32,"l":32.26,"n":545,"o":32.3106,"t":"2026-09-29T15:45:00Z","v":19631,"vw":32.287922},{"c":32.29,"h":32.3,"l":32.23,"n":621,"o":32.28,"t":"2026-09-29T16:00:00Z","v":38230,"vw":32.259075},{"c":32.25,"h":32.315,"l":32.23,"n":668,"o":32.29,"t":"2026-09-29T16:15:00Z","v":27591,"vw":32.279943},{"c":32.295,"h":32.295,"l":32.24,"n":466,"o":32.285,"t":"2026-09-29T16:30:00Z","v":15800,"vw":32.266882},{"c":32.335,"h":32.365,"l":32.305,"n":557,"o":32.31,"t":"2026-09-29T16:45:00Z","v":22760,"vw":32.345314},{"c":32.285,"h":32.345,"l":32.27,"n":474,"o":32.335,"t":"2026-09-29T17:00:00Z","v":21195,"vw":32.305358},{"c":32.285,"h":32.31,"l":32.27,"n":467,"o":32.29,"t":"2026-09-29T17:15:00Z","v":35005,"vw":32.296237},{"c":32.335,"h":32.335,"l":32.295,"n":484,"o":32.295,"t":"2026-09-29T17:30:00Z","v":20099,"vw":32.316537},{"c":32.285,"h":32.39,"l":32.285,"n":528,"o":32.34,"t":"2026-09-29T17:45:00Z","v":24770,"vw":32.33526},{"c":32.315,"h":32.35,"l":32.24,"n":767,"o":32.29,"t":"2026-09-29T18:00:00Z","v":31294,"vw":32.297861},{"c":32.29,"h":32.34,"l":32.29,"n":732,"o":32.33,"t":"2026-09-29T18:15:00Z","v":31210,"vw":32.317269},{"c":32.365,"h":32.365,"l":32.29,"n":619,"o":32.295,"t":"2026-09-29T18:30:00Z","v":20702,"vw":32.330954},{"c":32.36,"h":32.365,"l":32.3119,"n":529,"o":32.365,"t":"2026-09-29T18:45:00Z","v":21069,"vw":32.336566},{"c":32.36,"h":32.3675,"l":32.325,"n":626,"o":32.36,"t":"2026-09-29T19:00:00Z","v":31554,"vw":32.337698},{"c":32.38,"h":32.38,"l":32.325,"n":741,"o":32.36,"t":"2026-09-29T19:15:00Z","v":31052,"vw":32.346195},{"c":32.42,"h":32.42,"l":32.33,"n":1006,"o":32.375,"t":"2026-09-29T19:30:00Z","v":50145,"vw":32.382336},{"c":32.37,"h":32.42,"l":32.36,"n":2405,"o":32.42,"t":"2026-09-29T19:45:00Z","v":149851,"vw":32.39553},{"c":32.37,"h":32.37,"l":32.37,"n":33,"o":32.37,"t":"2026-09-29T20:00:00Z","v":161203,"vw":32.37},{"c":32.36,"h":32.55,"l":31.385,"n":472,"o":32.37,"t":"2026-09-30T13:30:00Z","v":66208,"vw":32.445794},{"c":32.135,"h":32.36,"l":32.125,"n":283,"o":32.32,"t":"2026-09-30T13:45:00Z","v":12005,"vw":32.259545},{"c":32.27,"h":32.34,"l":32.115,"n":500,"o":32.14,"t":"2026-09-30T14:00:00Z","v":20008,"vw":32.225432},{"c":32.17,"h":32.285,"l":32.17,"n":533,"o":32.24,"t":"2026-09-30T14:15:00Z","v":18564,"vw":32.240447},{"c":32.16,"h":32.18,"l":32.05,"n":568,"o":32.17,"t":"2026-09-30T14:30:00Z","v":20157,"vw":32.111129},{"c":32.14,"h":32.19,"l":32.125,"n":568,"o":32.15,"t":"2026-09-30T14:45:00Z","v":20754,"vw":32.14818},{"c":32.11,"h":32.135,"l":32.06,"n":534,"o":32.125,"t":"2026-09-30T15:00:00Z","v":20598,"vw":32.103078},{"c":32.04,"h":32.13,"l":32.02,"n":475,"o":32.12,"t":"2026-09-30T15:15:00Z","v":21440,"vw":32.055471},{"c":31.91,"h":32.045,"l":31.9,"n":558,"o":32.045,"t":"2026-09-30T15:30:00Z","v":23961,"vw":31.952728},{"c":31.87,"h":31.93,"l":31.845,"n":598,"o":31.9,"t":"2026-09-30T15:45:00Z","v":42599,"vw":31.866929},{"c":31.815,"h":31.875,"l":31.79,"n":505,"o":31.875,"t":"2026-09-30T16:00:00Z","v":27853,"vw":31.848105},{"c":31.715,"h":31.845,"l":31.7,"n":603,"o":31.81,"t":"2026-09-30T16:15:00Z","v":31382,"vw":31.778346},{"c":31.745,"h":31.77,"l":31.715,"n":485,"o":31.715,"t":"2026-09-30T16:30:00Z","v":21277,"vw":31.73472},{"c":31.71,"h":31.735,"l":31.66,"n":348,"o":31.735,"t":"2026-09-30T16:45:00Z","v":14357,"vw":31.697421},{"c":31.685,"h":31.71,"l":31.685,"n":345,"o":31.705,"t":"2026-09-30T17:00:00Z","v":13679,"vw":31.700172},{"c":31.65,"h":31.685,"l":31.6,"n":595,"o":31.685,"t":"2026-09-30T17:15:00Z","v":24189,"vw":31.639844},{"c":31.69,"h":31.69,"l":31.64,"n":437,"o":31.66,"t":"2026-09-30T17:30:00Z","v":14954,"vw":31.662939},{"c":31.6399,"h":31.7,"l":31.605,"n":580,"o":31.69,"t":"2026-09-30T17:45:00Z","v":22817,"vw":31.644518},{"c":31.625,"h":31.65,"l":31.62,"n":336,"o":31.635,"t":"2026-09-30T18:00:00Z","v":14440,"vw":31.634489},{"c":31.64,"h":31.645,"l":31.6,"n":553,"o":31.62,"t":"2026-09-30T18:15:00Z","v":24314,"vw":31.620122},{"c":31.63,"h":31.65,"l":31.62,"n":425,"o":31.65,"t":"2026-09-30T18:30:00Z","v":19274,"vw":31.636258},{"c":31.645,"h":31.65,"l":31.59,"n":510,"o":31.625,"t":"2026-09-30T18:45:00Z","v":23591,"vw":31.618664},{"c":31.67,"h":31.675,"l":31.61,"n":584,"o":31.64,"t":"2026-09-30T19:00:00Z","v":27822,"vw":31.645701},{"c":31.66,"h":31.68,"l":31.655,"n":562,"o":31.665,"t":"2026-09-30T19:15:00Z","v":21858,"vw":31.665269},{"c":31.79,"h":31.79,"l":31.645,"n":900,"o":31.66,"t":"2026-09-30T19:30:00Z","v":40994,"vw":31.732227},{"c":31.825,"h":31.875,"l":31.76,"n":2122,"o":31.798,"t":"2026-09-30T19:45:00Z","v":139673,"vw":31.837183},{"c":31.83,"h":31.83,"l":31.83,"n":17,"o":31.83,"t":"2026-09-30T20:00:00Z","v":237352,"vw":31.83},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-01T08:30:00Z","v":151,"vw":31.6},{"c":31.64,"h":31.64,"l":31.64,"n":3,"o":31.64,"t":"2026-10-01T13:15:00Z","v":230,"vw":31.64},{"c":31.395,"h":32,"l":31.335,"n":419,"o":31.63,"t":"2026-10-01T13:30:00Z","v":23057,"vw":31.628545},{"c":31.48,"h":31.515,"l":31.4,"n":685,"o":31.41,"t":"2026-10-01T13:45:00Z","v":32400,"vw":31.465275},{"c":31.27,"h":31.485,"l":31.23,"n":876,"o":31.48,"t":"2026-10-01T14:00:00Z","v":40065,"vw":31.345575},{"c":31.31,"h":31.38,"l":31.24,"n":883,"o":31.28,"t":"2026-10-01T14:15:00Z","v":38023,"vw":31.312716},{"c":31.49,"h":31.5,"l":31.28,"n":493,"o":31.32,"t":"2026-10-01T14:30:00Z","v":17054,"vw":31.39081},{"c":31.505,"h":31.54,"l":31.41,"n":715,"o":31.515,"t":"2026-10-01T14:45:00Z","v":28287,"vw":31.477886},{"c":31.47,"h":31.51,"l":31.41,"n":956,"o":31.51,"t":"2026-10-01T15:00:00Z","v":43565,"vw":31.460494},{"c":31.515,"h":31.53,"l":31.47,"n":596,"o":31.47,"t":"2026-10-01T15:15:00Z","v":20183,"vw":31.504699},{"c":31.61,"h":31.62,"l":31.44,"n":681,"o":31.51,"t":"2026-10-01T15:30:00Z","v":23506,"vw":31.543176},{"c":31.755,"h":31.76,"l":31.61,"n":768,"o":31.62,"t":"2026-10-01T15:45:00Z","v":27319,"vw":31.655534},{"c":31.83,"h":31.86,"l":31.77,"n":665,"o":31.77,"t":"2026-10-01T16:00:00Z","v":21415,"vw":31.813797},{"c":31.91,"h":31.92,"l":31.81,"n":813,"o":31.81,"t":"2026-10-01T16:15:00Z","v":43073,"vw":31.852421},{"c":31.905,"h":31.94,"l":31.9,"n":544,"o":31.91,"t":"2026-10-01T16:30:00Z","v":17412,"vw":31.917908},{"c":31.89,"h":31.96,"l":31.855,"n":622,"o":31.905,"t":"2026-10-01T16:45:00Z","v":23698,"vw":31.902158},{"c":31.93,"h":31.975,"l":31.88,"n":611,"o":31.88,"t":"2026-10-01T17:00:00Z","v":21432,"vw":31.937276},{"c":31.93,"h":31.975,"l":31.9,"n":680,"o":31.93,"t":"2026-10-01T17:15:00Z","v":23129,"vw":31.940146},{"c":32,"h":32,"l":31.91,"n":1003,"o":31.93,"t":"2026-10-01T17:30:00Z","v":46140,"vw":31.96107},{"c":31.95,"h":32,"l":31.95,"n":538,"o":32,"t":"2026-10-01T17:45:00Z","v":17691,"vw":31.968679},{"c":31.9,"h":31.945,"l":31.86,"n":613,"o":31.945,"t":"2026-10-01T18:00:00Z","v":28078,"vw":31.895292},{"c":31.97,"h":31.99,"l":31.91,"n":495,"o":31.925,"t":"2026-10-01T18:15:00Z","v":16236,"vw":31.948956},{"c":32,"h":32.05,"l":31.955,"n":532,"o":31.96,"t":"2026-10-01T18:30:00Z","v":14697,"vw":31.997592},{"c":32.01,"h":32.01,"l":31.98,"n":528,"o":31.99,"t":"2026-10-01T18:45:00Z","v":16232,"vw":31.994855},{"c":32.02,"h":32.02,"l":32,"n":422,"o":32.01,"t":"2026-10-01T19:00:00Z","v":10331,"vw":32.013116},{"c":32.075,"h":32.075,"l":32.01,"n":708,"o":32.02,"t":"2026-10-01T19:15:00Z","v":21006,"vw":32.042515},{"c":32,"h":32.115,"l":31.97,"n":1426,"o":32.08,"t":"2026-10-01T19:30:00Z","v":91946,"vw":32.011614},{"c":32.16,"h":32.235,"l":32,"n":2625,"o":32,"t":"2026-10-01T19:45:00Z","v":165687,"vw":32.114321},{"c":32.16,"h":32.16,"l":32.11,"n":30,"o":32.16,"t":"2026-10-01T20:00:00Z","v":179049,"vw":32.159285},{"c":32.68,"h":32.81,"l":32.46,"n":534,"o":32.46,"t":"2026-10-02T13:30:00Z","v":30859,"vw":32.629619},{"c":32.605,"h":32.8,"l":32.57,"n":589,"o":32.719,"t":"2026-10-02T13:45:00Z","v":20594,"vw":32.689094},{"c":32.65,"h":32.72,"l":32.54,"n":755,"o":32.59,"t":"2026-10-02T14:00:00Z","v":43454,"vw":32.651254},{"c":32.735,"h":32.755,"l":32.655,"n":513,"o":32.66,"t":"2026-10-02T14:15:00Z","v":17534,"vw":32.697951},{"c":32.74,"h":32.755,"l":32.64,"n":447,"o":32.735,"t":"2026-10-02T14:30:00Z","v":19787,"vw":32.713164},{"c":32.76,"h":32.825,"l":32.74,"n":528,"o":32.74,"t":"2026-10-02T14:45:00Z","v":20904,"vw":32.783074},{"c":32.585,"h":32.765,"l":32.575,"n":695,"o":32.765,"t":"2026-10-02T15:00:00Z","v":31600,"vw":32.664261},{"c":32.635,"h":32.635,"l":32.52,"n":778,"o":32.59,"t":"2026-10-02T15:15:00Z","v":38494,"vw":32.573544},{"c":32.65,"h":32.68,"l":32.61,"n":562,"o":32.63,"t":"2026-10-02T15:30:00Z","v":18009,"vw":32.644978},{"c":32.62,"h":32.64,"l":32.6,"n":443,"o":32.64,"t":"2026-10-02T15:45:00Z","v":14060,"vw":32.619667},{"c":32.555,"h":32.62,"l":32.495,"n":455,"o":32.62,"t":"2026-10-02T16:00:00Z","v":16036,"vw":32.550623},{"c":32.555,"h":32.57,"l":32.54,"n":599,"o":32.555,"t":"2026-10-02T16:15:00Z","v":22345,"vw":32.555863},{"c":32.5,"h":32.57,"l":32.5,"n":548,"o":32.57,"t":"2026-10-02T16:30:00Z","v":31632,"vw":32.534555},{"c":32.545,"h":32.565,"l":32.485,"n":359,"o":32.5,"t":"2026-10-02T16:45:00Z","v":13609,"vw":32.527185},{"c":32.54,"h":32.6,"l":32.525,"n":428,"o":32.555,"t":"2026-10-02T17:00:00Z","v":14606,"vw":32.555573},{"c":32.44,"h":32.54,"l":32.43,"n":505,"o":32.54,"t":"2026-10-02T17:15:00Z","v":19354,"vw":32.482767},{"c":32.485,"h":32.515,"l":32.445,"n":406,"o":32.445,"t":"2026-10-02T17:30:00Z","v":15843,"vw":32.491461},{"c":32.5,"h":32.51,"l":32.45,"n":414,"o":32.485,"t":"2026-10-02T17:45:00Z","v":14094,"vw":32.485072},{"c":32.545,"h":32.55,"l":32.505,"n":395,"o":32.505,"t":"2026-10-02T18:00:00Z","v":13553,"vw":32.522441},{"c":32.52,"h":32.54,"l":32.495,"n":526,"o":32.54,"t":"2026-10-02T18:15:00Z","v":15914,"vw":32.510776},{"c":32.555,"h":32.565,"l":32.505,"n":530,"o":32.52,"t":"2026-10-02T18:30:00Z","v":18238,"vw":32.5331},{"c":32.565,"h":32.57,"l":32.555,"n":387,"o":32.558,"t":"2026-10-02T18:45:00Z","v":13640,"vw":32.561677},{"c":32.57,"h":32.59,"l":32.56,"n":625,"o":32.565,"t":"2026-10-02T19:00:00Z","v":24184,"vw":32.572071},{"c":32.575,"h":32.605,"l":32.55,"n":728,"o":32.57,"t":"2026-10-02T19:15:00Z","v":40623,"vw":32.5696},{"c":32.69,"h":32.695,"l":32.575,"n":884,"o":32.575,"t":"2026-10-02T19:30:00Z","v":37245,"vw":32.621828},{"c":32.68,"h":32.725,"l":32.63,"n":2402,"o":32.69,"t":"2026-10-02T19:45:00Z","v":135210,"vw":32.68441},{"c":32.67,"h":32.69,"l":32.67,"n":25,"o":32.68,"t":"2026-10-02T20:00:00Z","v":169322,"vw":32.680021},{"c":32.35,"h":32.67,"l":32.35,"n":295,"o":32.66,"t":"2026-10-05T13:30:00Z","v":15584,"vw":32.513964},{"c":32.3,"h":32.41,"l":32.23,"n":478,"o":32.4,"t":"2026-10-05T13:45:00Z","v":41174,"vw":32.261626},{"c":32.5,"h":32.5,"l":32.22,"n":619,"o":32.26,"t":"2026-10-05T14:00:00Z","v":27940,"vw":32.356505},{"c":32.585,"h":32.67,"l":32.5,"n":407,"o":32.5,"t":"2026-10-05T14:15:00Z","v":15104,"vw":32.592495},{"c":32.43,"h":32.595,"l":32.43,"n":460,"o":32.59,"t":"2026-10-05T14:30:00Z","v":18575,"vw":32.52356},{"c":32.425,"h":32.46,"l":32.36,"n":489,"o":32.445,"t":"2026-10-05T14:45:00Z","v":17716,"vw":32.406623},{"c":32.48,"h":32.48,"l":32.39,"n":483,"o":32.42,"t":"2026-10-05T15:00:00Z","v":20093,"vw":32.427493},{"c":32.45,"h":32.48,"l":32.42,"n":462,"o":32.48,"t":"2026-10-05T15:15:00Z","v":15661,"vw":32.453057},{"c":32.49,"h":32.5,"l":32.435,"n":332,"o":32.46,"t":"2026-10-05T15:30:00Z","v":11688,"vw":32.478696},{"c":32.5,"h":32.53,"l":32.47,"n":387,"o":32.49,"t":"2026-10-05T15:45:00Z","v":14025,"vw":32.496989},{"c":32.55,"h":32.55,"l":32.465,"n":305,"o":32.5,"t":"2026-10-05T16:00:00Z","v":8679,"vw":32.502527},{"c":32.55,"h":32.57,"l":32.52,"n":309,"o":32.54,"t":"2026-10-05T16:15:00Z","v":11465,"vw":32.548378},{"c":32.59,"h":32.6,"l":32.52,"n":261,"o":32.545,"t":"2026-10-05T16:30:00Z","v":8201,"vw":32.553574},{"c":32.62,"h":32.62,"l":32.585,"n":256,"o":32.585,"t":"2026-10-05T16:45:00Z","v":7117,"vw":32.610199},{"c":32.58,"h":32.615,"l":32.58,"n":350,"o":32.615,"t":"2026-10-05T17:00:00Z","v":13886,"vw":32.595097},{"c":32.575,"h":32.6,"l":32.57,"n":216,"o":32.595,"t":"2026-10-05T17:15:00Z","v":5613,"vw":32.588779},{"c":32.63,"h":32.63,"l":32.56,"n":508,"o":32.58,"t":"2026-10-05T17:30:00Z","v":18198,"vw":32.588399},{"c":32.605,"h":32.62,"l":32.595,"n":256,"o":32.62,"t":"2026-10-05T17:45:00Z","v":8570,"vw":32.608125},{"c":32.6,"h":32.63,"l":32.58,"n":451,"o":32.61,"t":"2026-10-05T18:00:00Z","v":11812,"vw":32.606228},{"c":32.62,"h":32.63,"l":32.585,"n":412,"o":32.595,"t":"2026-10-05T18:15:00Z","v":14567,"vw":32.60406},{"c":32.62,"h":32.63,"l":32.6,"n":318,"o":32.615,"t":"2026-10-05T18:30:00Z","v":10257,"vw":32.617545},{"c":32.585,"h":32.6,"l":32.56,"n":479,"o":32.6,"t":"2026-10-05T18:45:00Z","v":19820,"vw":32.581982},{"c":32.66,"h":32.66,"l":32.59,"n":637,"o":32.59,"t":"2026-10-05T19:00:00Z","v":26523,"vw":32.624114},{"c":32.645,"h":32.66,"l":32.61,"n":476,"o":32.66,"t":"2026-10-05T19:15:00Z","v":15872,"vw":32.636203},{"c":32.635,"h":32.65,"l":32.57,"n":716,"o":32.65,"t":"2026-10-05T19:30:00Z","v":32940,"vw":32.60286},{"c":32.51,"h":32.64,"l":32.44,"n":2700,"o":32.63,"t":"2026-10-05T19:45:00Z","v":156336,"vw":32.501845},{"c":32.49,"h":32.51,"l":32.49,"n":19,"o":32.51,"t":"2026-10-05T20:00:00Z","v":255714,"vw":32.490016},{"c":32.52,"h":32.68,"l":32.52,"n":127,"o":32.68,"t":"2026-10-06T13:30:00Z","v":8369,"vw":32.643506},{"c":32.59,"h":32.61,"l":32.48,"n":212,"o":32.55,"t":"2026-10-06T13:45:00Z","v":8329,"vw":32.572728},{"c":32.7,"h":32.74,"l":32.57,"n":515,"o":32.58,"t":"2026-10-06T14:00:00Z","v":15825,"vw":32.689124},{"c":32.55,"h":32.7,"l":32.54,"n":695,"o":32.7,"t":"2026-10-06T14:15:00Z","v":36498,"vw":32.649852},{"c":32.51,"h":32.56,"l":32.49,"n":529,"o":32.56,"t":"2026-10-06T14:30:00Z","v":22246,"vw":32.534251},{"c":32.59,"h":32.61,"l":32.51,"n":476,"o":32.51,"t":"2026-10-06T14:45:00Z","v":12454,"vw":32.567949},{"c":32.64,"h":32.64,"l":32.575,"n":579,"o":32.61,"t":"2026-10-06T15:00:00Z","v":19714,"vw":32.60357},{"c":32.65,"h":32.65,"l":32.61,"n":401,"o":32.635,"t":"2026-10-06T15:15:00Z","v":11656,"vw":32.63678},{"c":32.6,"h":32.64,"l":32.57,"n":310,"o":32.64,"t":"2026-10-06T15:30:00Z","v":8480,"vw":32.593464},{"c":32.56,"h":32.64,"l":32.56,"n":339,"o":32.63,"t":"2026-10-06T15:45:00Z","v":11151,"vw":32.590124},{"c":32.535,"h":32.565,"l":32.51,"n":474,"o":32.56,"t":"2026-10-06T16:00:00Z","v":22224,"vw":32.534444},{"c":32.44,"h":32.535,"l":32.435,"n":430,"o":32.535,"t":"2026-10-06T16:15:00Z","v":15041,"vw":32.500268},{"c":32.5,"h":32.5,"l":32.445,"n":334,"o":32.445,"t":"2026-10-06T16:30:00Z","v":8541,"vw":32.475423},{"c":32.435,"h":32.49,"l":32.42,"n":277,"o":32.49,"t":"2026-10-06T16:45:00Z","v":8553,"vw":32.452034},{"c":32.42,"h":32.44,"l":32.4,"n":324,"o":32.43,"t":"2026-10-06T17:00:00Z","v":9125,"vw":32.420884},{"c":32.41,"h":32.41,"l":32.37,"n":302,"o":32.41,"t":"2026-10-06T17:15:00Z","v":7639,"vw":32.399058},{"c":32.41,"h":32.42,"l":32.37,"n":252,"o":32.39,"t":"2026-10-06T17:30:00Z","v":6491,"vw":32.392848},{"c":32.38,"h":32.42,"l":32.38,"n":497,"o":32.42,"t":"2026-10-06T17:45:00Z","v":18138,"vw":32.403536},{"c":32.38,"h":32.41,"l":32.365,"n":618,"o":32.37,"t":"2026-10-06T18:00:00Z","v":29503,"vw":32.399361},{"c":32.33,"h":32.38,"l":32.325,"n":358,"o":32.38,"t":"2026-10-06T18:15:00Z","v":8428,"vw":32.345671},{"c":32.35,"h":32.36,"l":32.32,"n":479,"o":32.33,"t":"2026-10-06T18:30:00Z","v":19342,"vw":32.341023},{"c":32.345,"h":32.345,"l":32.3,"n":434,"o":32.345,"t":"2026-10-06T18:45:00Z","v":15687,"vw":32.332788},{"c":32.41,"h":32.43,"l":32.336,"n":534,"o":32.345,"t":"2026-10-06T19:00:00Z","v":19948,"vw":32.393126},{"c":32.475,"h":32.475,"l":32.39,"n":682,"o":32.42,"t":"2026-10-06T19:15:00Z","v":23158,"vw":32.426614},{"c":32.41,"h":32.475,"l":32.405,"n":978,"o":32.475,"t":"2026-10-06T19:30:00Z","v":34751,"vw":32.435368},{"c":32.43,"h":32.5,"l":32.37,"n":2636,"o":32.41,"t":"2026-10-06T19:45:00Z","v":157475,"vw":32.421789},{"c":32.42,"h":32.42,"l":32.42,"n":27,"o":32.42,"t":"2026-10-06T20:00:00Z","v":201517,"vw":32.42},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-10-07T11:30:00Z","v":200,"vw":32.25},{"c":31.97,"h":31.97,"l":31.97,"n":3,"o":31.97,"t":"2026-10-07T13:15:00Z","v":300,"vw":31.97},{"c":31.87,"h":32.12,"l":31.805,"n":631,"o":31.93,"t":"2026-10-07T13:30:00Z","v":40003,"vw":31.93834},{"c":31.8,"h":31.93,"l":31.78,"n":541,"o":31.87,"t":"2026-10-07T13:45:00Z","v":18274,"vw":31.849652},{"c":31.77,"h":31.92,"l":31.77,"n":566,"o":31.815,"t":"2026-10-07T14:00:00Z","v":22288,"vw":31.846308},{"c":31.73,"h":31.84,"l":31.72,"n":616,"o":31.765,"t":"2026-10-07T14:15:00Z","v":25977,"vw":31.785764},{"c":31.75,"h":31.8,"l":31.7,"n":500,"o":31.73,"t":"2026-10-07T14:30:00Z","v":22490,"vw":31.740089},{"c":31.65,"h":31.75,"l":31.63,"n":729,"o":31.75,"t":"2026-10-07T14:45:00Z","v":27311,"vw":31.673647},{"c":31.73,"h":31.745,"l":31.61,"n":563,"o":31.65,"t":"2026-10-07T15:00:00Z","v":17679,"vw":31.678134},{"c":31.69,"h":31.71,"l":31.64,"n":669,"o":31.69,"t":"2026-10-07T15:15:00Z","v":37294,"vw":31.684709},{"c":31.73,"h":31.79,"l":31.67,"n":442,"o":31.69,"t":"2026-10-07T15:30:00Z","v":18039,"vw":31.705961},{"c":31.77,"h":31.79,"l":31.69,"n":471,"o":31.735,"t":"2026-10-07T15:45:00Z","v":15192,"vw":31.738533},{"c":31.76,"h":31.78,"l":31.73,"n":388,"o":31.76,"t":"2026-10-07T16:00:00Z","v":12846,"vw":31.749671},{"c":31.79,"h":31.81,"l":31.77,"n":482,"o":31.77,"t":"2026-10-07T16:15:00Z","v":15341,"vw":31.787391},{"c":31.81,"h":31.82,"l":31.77,"n":457,"o":31.79,"t":"2026-10-07T16:30:00Z","v":15796,"vw":31.797432},{"c":31.905,"h":31.91,"l":31.82,"n":620,"o":31.82,"t":"2026-10-07T16:45:00Z","v":23444,"vw":31.874083},{"c":31.935,"h":31.97,"l":31.88,"n":720,"o":31.905,"t":"2026-10-07T17:00:00Z","v":30466,"vw":31.919033},{"c":31.98,"h":32.01,"l":31.93,"n":479,"o":31.94,"t":"2026-10-07T17:15:00Z","v":17897,"vw":31.973731},{"c":31.96,"h":31.98,"l":31.94,"n":367,"o":31.98,"t":"2026-10-07T17:30:00Z","v":15206,"vw":31.96036},{"c":31.94,"h":32,"l":31.94,"n":452,"o":31.965,"t":"2026-10-07T17:45:00Z","v":15235,"vw":31.973446},{"c":31.92,"h":31.95,"l":31.91,"n":432,"o":31.95,"t":"2026-10-07T18:00:00Z","v":14492,"vw":31.925858},{"c":31.92,"h":31.96,"l":31.91,"n":331,"o":31.93,"t":"2026-10-07T18:15:00Z","v":8587,"vw":31.942809},{"c":31.915,"h":31.95,"l":31.89,"n":430,"o":31.92,"t":"2026-10-07T18:30:00Z","v":14157,"vw":31.920093},{"c":31.92,"h":31.94,"l":31.9,"n":398,"o":31.915,"t":"2026-10-07T18:45:00Z","v":15289,"vw":31.917993},{"c":31.89,"h":31.93,"l":31.885,"n":619,"o":31.93,"t":"2026-10-07T19:00:00Z","v":22602,"vw":31.906223},{"c":31.93,"h":31.94,"l":31.86,"n":602,"o":31.88,"t":"2026-10-07T19:15:00Z","v":22640,"vw":31.902381},{"c":31.89,"h":31.94,"l":31.86,"n":1075,"o":31.94,"t":"2026-10-07T19:30:00Z","v":45769,"vw":31.893357},{"c":31.88,"h":31.9,"l":31.78,"n":2292,"o":31.89,"t":"2026-10-07T19:45:00Z","v":119778,"vw":31.866889},{"c":31.87,"h":31.87,"l":31.87,"n":38,"o":31.87,"t":"2026-10-07T20:00:00Z","v":253977,"vw":31.87},{"c":31.66,"h":31.82,"l":31.61,"n":351,"o":31.76,"t":"2026-10-08T13:30:00Z","v":26051,"vw":31.722502},{"c":31.65,"h":31.73,"l":31.62,"n":504,"o":31.62,"t":"2026-10-08T13:45:00Z","v":28490,"vw":31.696007},{"c":31.65,"h":31.74,"l":31.61,"n":541,"o":31.66,"t":"2026-10-08T14:00:00Z","v":24465,"vw":31.662548},{"c":31.605,"h":31.66,"l":31.585,"n":434,"o":31.65,"t":"2026-10-08T14:15:00Z","v":19585,"vw":31.615105},{"c":31.56,"h":31.64,"l":31.535,"n":563,"o":31.59,"t":"2026-10-08T14:30:00Z","v":26461,"vw":31.567927},{"c":31.43,"h":31.55,"l":31.415,"n":553,"o":31.55,"t":"2026-10-08T14:45:00Z","v":25466,"vw":31.482763},{"c":31.365,"h":31.47,"l":31.365,"n":313,"o":31.43,"t":"2026-10-08T15:00:00Z","v":11184,"vw":31.422752},{"c":31.42,"h":31.42,"l":31.355,"n":477,"o":31.365,"t":"2026-10-08T15:15:00Z","v":20741,"vw":31.378763},{"c":31.51,"h":31.52,"l":31.385,"n":506,"o":31.42,"t":"2026-10-08T15:30:00Z","v":131493,"vw":31.442392},{"c":31.465,"h":31.51,"l":31.45,"n":363,"o":31.5,"t":"2026-10-08T15:45:00Z","v":13321,"vw":31.483453},{"c":31.53,"h":31.53,"l":31.46,"n":363,"o":31.48,"t":"2026-10-08T16:00:00Z","v":12262,"vw":31.503144},{"c":31.58,"h":31.72,"l":31.535,"n":723,"o":31.54,"t":"2026-10-08T16:15:00Z","v":36214,"vw":31.614259},{"c":31.61,"h":31.62,"l":31.57,"n":397,"o":31.59,"t":"2026-10-08T16:30:00Z","v":16033,"vw":31.589703},{"c":31.69,"h":31.7,"l":31.57,"n":526,"o":31.59,"t":"2026-10-08T16:45:00Z","v":22685,"vw":31.642398},{"c":31.77,"h":31.8,"l":31.64,"n":795,"o":31.71,"t":"2026-10-08T17:00:00Z","v":37026,"vw":31.71954},{"c":31.82,"h":31.9,"l":31.75,"n":1222,"o":31.765,"t":"2026-10-08T17:15:00Z","v":95159,"vw":31.853174},{"c":31.875,"h":31.9,"l":31.8,"n":812,"o":31.82,"t":"2026-10-08T17:30:00Z","v":37501,"vw":31.839938},{"c":31.855,"h":31.92,"l":31.81,"n":954,"o":31.88,"t":"2026-10-08T17:45:00Z","v":63733,"vw":31.871691},{"c":31.88,"h":31.94,"l":31.85,"n":466,"o":31.86,"t":"2026-10-08T18:00:00Z","v":15673,"vw":31.894314},{"c":31.815,"h":31.925,"l":31.805,"n":534,"o":31.88,"t":"2026-10-08T18:15:00Z","v":17183,"vw":31.857713},{"c":31.81,"h":31.8699,"l":31.8,"n":659,"o":31.82,"t":"2026-10-08T18:30:00Z","v":24570,"vw":31.834176},{"c":31.8,"h":31.85,"l":31.8,"n":463,"o":31.82,"t":"2026-10-08T18:45:00Z","v":13923,"vw":31.829888},{"c":31.84,"h":31.845,"l":31.795,"n":567,"o":31.8,"t":"2026-10-08T19:00:00Z","v":19828,"vw":31.818178},{"c":31.885,"h":31.92,"l":31.83,"n":784,"o":31.83,"t":"2026-10-08T19:15:00Z","v":26633,"vw":31.882183},{"c":31.82,"h":31.9,"l":31.795,"n":956,"o":31.885,"t":"2026-10-08T19:30:00Z","v":36047,"vw":31.83128},{"c":31.87,"h":31.94,"l":31.82,"n":3020,"o":31.82,"t":"2026-10-08T19:45:00Z","v":164881,"vw":31.886401},{"c":31.87,"h":31.87,"l":31.87,"n":26,"o":31.87,"t":"2026-10-08T20:00:00Z","v":219816,"vw":31.87},{"c":31.63,"h":31.78,"l":31.62,"n":346,"o":31.71,"t":"2026-10-09T13:30:00Z","v":14827,"vw":31.702119},{"c":31.72,"h":31.735,"l":31.6,"n":294,"o":31.62,"t":"2026-10-09T13:45:00Z","v":8904,"vw":31.663515},{"c":31.67,"h":31.775,"l":31.67,"n":242,"o":31.76,"t":"2026-10-09T14:00:00Z","v":7464,"vw":31.740259},{"c":31.72,"h":31.73,"l":31.68,"n":148,"o":31.68,"t":"2026-10-09T14:15:00Z","v":7281,"vw":31.71138},{"c":31.715,"h":31.74,"l":31.67,"n":360,"o":31.73,"t":"2026-10-09T14:30:00Z","v":10504,"vw":31.701631},{"c":31.73,"h":31.79,"l":31.72,"n":221,"o":31.72,"t":"2026-10-09T14:45:00Z","v":5309,"vw":31.749277},{"c":31.77,"h":31.8,"l":31.72,"n":300,"o":31.75,"t":"2026-10-09T15:00:00Z","v":11693,"vw":31.74811},{"c":31.69,"h":31.79,"l":31.69,"n":268,"o":31.77,"t":"2026-10-09T15:15:00Z","v":7011,"vw":31.740659},{"c":31.65,"h":31.69,"l":31.62,"n":205,"o":31.69,"t":"2026-10-09T15:30:00Z","v":6229,"vw":31.645384},{"c":31.63,"h":31.67,"l":31.63,"n":234,"o":31.65,"t":"2026-10-09T15:45:00Z","v":5899,"vw":31.657625},{"c":31.69,"h":31.7,"l":31.65,"n":205,"o":31.65,"t":"2026-10-09T16:00:00Z","v":6511,"vw":31.67812},{"c":31.73,"h":31.765,"l":31.72,"n":197,"o":31.76,"t":"2026-10-09T16:15:00Z","v":5057,"vw":31.743075},{"c":31.77,"h":31.78,"l":31.725,"n":217,"o":31.73,"t":"2026-10-09T16:30:00Z","v":6822,"vw":31.760078},{"c":31.835,"h":31.84,"l":31.75,"n":503,"o":31.775,"t":"2026-10-09T16:45:00Z","v":23158,"vw":31.812563},{"c":31.79,"h":31.85,"l":31.79,"n":523,"o":31.835,"t":"2026-10-09T17:00:00Z","v":24401,"vw":31.831915},{"c":31.8,"h":31.83,"l":31.78,"n":276,"o":31.78,"t":"2026-10-09T17:15:00Z","v":12221,"vw":31.813388},{"c":31.84,"h":31.84,"l":31.8,"n":291,"o":31.8,"t":"2026-10-09T17:30:00Z","v":8287,"vw":31.820486},{"c":31.82,"h":31.83,"l":31.815,"n":237,"o":31.83,"t":"2026-10-09T17:45:00Z","v":6667,"vw":31.823551},{"c":31.785,"h":31.82,"l":31.78,"n":343,"o":31.82,"t":"2026-10-09T18:00:00Z","v":10819,"vw":31.804586},{"c":31.77,"h":31.78,"l":31.76,"n":389,"o":31.78,"t":"2026-10-09T18:15:00Z","v":8864,"vw":31.76743},{"c":31.76,"h":31.78,"l":31.755,"n":323,"o":31.77,"t":"2026-10-09T18:30:00Z","v":8330,"vw":31.76542},{"c":31.82,"h":31.82,"l":31.76,"n":391,"o":31.765,"t":"2026-10-09T18:45:00Z","v":11483,"vw":31.781321},{"c":31.78,"h":31.82,"l":31.78,"n":385,"o":31.81,"t":"2026-10-09T19:00:00Z","v":10752,"vw":31.800632},{"c":31.78,"h":31.78,"l":31.745,"n":531,"o":31.77,"t":"2026-10-09T19:15:00Z","v":20828,"vw":31.764056},{"c":31.7,"h":31.77,"l":31.7,"n":664,"o":31.77,"t":"2026-10-09T19:30:00Z","v":24360,"vw":31.743263},{"c":31.745,"h":31.78,"l":31.7,"n":1920,"o":31.71,"t":"2026-10-09T19:45:00Z","v":67934,"vw":31.745754},{"c":31.74,"h":31.74,"l":31.74,"n":23,"o":31.74,"t":"2026-10-09T20:00:00Z","v":127097,"vw":31.74},{"c":31.72,"h":31.72,"l":31.72,"n":2,"o":31.72,"t":"2026-10-12T08:00:00Z","v":194,"vw":31.72},{"c":31.96,"h":32,"l":31.76,"n":308,"o":31.76,"t":"2026-10-12T13:30:00Z","v":14077,"vw":31.887543},{"c":31.78,"h":31.94,"l":31.75,"n":252,"o":31.94,"t":"2026-10-12T13:45:00Z","v":7704,"vw":31.840043},{"c":31.87,"h":31.91,"l":31.78,"n":266,"o":31.79,"t":"2026-10-12T14:00:00Z","v":7483,"vw":31.863845},{"c":31.88,"h":31.91,"l":31.83,"n":351,"o":31.86,"t":"2026-10-12T14:15:00Z","v":12006,"vw":31.855662},{"c":31.89,"h":31.91,"l":31.83,"n":279,"o":31.9,"t":"2026-10-12T14:30:00Z","v":8082,"vw":31.883285},{"c":31.95,"h":31.96,"l":31.93,"n":171,"o":31.935,"t":"2026-10-12T14:45:00Z","v":4250,"vw":31.945154},{"c":31.96,"h":31.98,"l":31.88,"n":181,"o":31.98,"t":"2026-10-12T15:00:00Z","v":5568,"vw":31.943623},{"c":32.02,"h":32.02,"l":31.94,"n":127,"o":31.95,"t":"2026-10-12T15:15:00Z","v":2725,"vw":31.957638},{"c":32.075,"h":32.08,"l":32.02,"n":83,"o":32.02,"t":"2026-10-12T15:30:00Z","v":2298,"vw":32.05096},{"c":32.05,"h":32.07,"l":32.04,"n":224,"o":32.07,"t":"2026-10-12T15:45:00Z","v":5219,"vw":32.055261},{"c":32.07,"h":32.08,"l":32.05,"n":87,"o":32.06,"t":"2026-10-12T16:00:00Z","v":2609,"vw":32.070357},{"c":32.12,"h":32.12,"l":32.06,"n":238,"o":32.085,"t":"2026-10-12T16:15:00Z","v":7114,"vw":32.093341},{"c":32.15,"h":32.17,"l":32.12,"n":257,"o":32.12,"t":"2026-10-12T16:30:00Z","v":7535,"vw":32.151683},{"c":32.16,"h":32.18,"l":32.15,"n":158,"o":32.15,"t":"2026-10-12T16:45:00Z","v":4571,"vw":32.161385},{"c":32.18,"h":32.19,"l":32.15,"n":148,"o":32.17,"t":"2026-10-12T17:00:00Z","v":7770,"vw":32.167265},{"c":32.17,"h":32.21,"l":32.17,"n":212,"o":32.1778,"t":"2026-10-12T17:15:00Z","v":6357,"vw":32.184046},{"c":32.07,"h":32.17,"l":32.02,"n":325,"o":32.17,"t":"2026-10-12T17:30:00Z","v":62613,"vw":32.140739},{"c":32.075,"h":32.075,"l":32.04,"n":333,"o":32.07,"t":"2026-10-12T17:45:00Z","v":17588,"vw":32.055339},{"c":31.99,"h":32.09,"l":31.98,"n":472,"o":32.09,"t":"2026-10-12T18:00:00Z","v":16971,"vw":32.024093},{"c":31.99,"h":32.01,"l":31.97,"n":386,"o":31.99,"t":"2026-10-12T18:15:00Z","v":12231,"vw":31.992014},{"c":31.99,"h":32.02,"l":31.99,"n":151,"o":32.02,"t":"2026-10-12T18:30:00Z","v":6776,"vw":32.001277},{"c":32.01,"h":32.01,"l":31.975,"n":254,"o":31.975,"t":"2026-10-12T18:45:00Z","v":6859,"vw":31.995149},{"c":32.005,"h":32.02,"l":31.99,"n":392,"o":32,"t":"2026-10-12T19:00:00Z","v":12548,"vw":32.000412},{"c":32.005,"h":32.01,"l":31.975,"n":251,"o":31.995,"t":"2026-10-12T19:15:00Z","v":6511,"vw":31.999943},{"c":31.92,"h":32.01,"l":31.915,"n":652,"o":32.01,"t":"2026-10-12T19:30:00Z","v":17127,"vw":31.968713},{"c":31.83,"h":31.91,"l":31.78,"n":2838,"o":31.91,"t":"2026-10-12T19:45:00Z","v":129874,"vw":31.829146},{"c":31.83,"h":31.83,"l":31.83,"n":30,"o":31.83,"t":"2026-10-12T20:00:00Z","v":140697,"vw":31.83},{"c":32,"h":32,"l":32,"n":12,"o":32,"t":"2026-10-13T08:30:00Z","v":1010,"vw":32},{"c":31.84,"h":32.08,"l":31.77,"n":247,"o":32,"t":"2026-10-13T13:30:00Z","v":13738,"vw":31.946047},{"c":31.6,"h":31.91,"l":31.6,"n":292,"o":31.82,"t":"2026-10-13T13:45:00Z","v":8283,"vw":31.773341},{"c":31.57,"h":31.6,"l":31.45,"n":441,"o":31.59,"t":"2026-10-13T14:00:00Z","v":19011,"vw":31.555256},{"c":31.675,"h":31.69,"l":31.55,"n":186,"o":31.57,"t":"2026-10-13T14:15:00Z","v":5374,"vw":31.632762},{"c":31.67,"h":31.71,"l":31.635,"n":173,"o":31.7,"t":"2026-10-13T14:30:00Z","v":5014,"vw":31.671337},{"c":31.68,"h":31.7,"l":31.65,"n":378,"o":31.67,"t":"2026-10-13T14:45:00Z","v":12598,"vw":31.679061},{"c":31.69,"h":31.71,"l":31.66,"n":481,"o":31.66,"t":"2026-10-13T15:00:00Z","v":15307,"vw":31.684935},{"c":31.675,"h":31.73,"l":31.66,"n":435,"o":31.69,"t":"2026-10-13T15:15:00Z","v":18892,"vw":31.693579},{"c":31.68,"h":31.7,"l":31.67,"n":345,"o":31.67,"t":"2026-10-13T15:30:00Z","v":9315,"vw":31.688407},{"c":31.63,"h":31.67,"l":31.61,"n":346,"o":31.67,"t":"2026-10-13T15:45:00Z","v":14410,"vw":31.632044},{"c":31.55,"h":31.61,"l":31.54,"n":389,"o":31.61,"t":"2026-10-13T16:00:00Z","v":16109,"vw":31.579179},{"c":31.55,"h":31.58,"l":31.54,"n":428,"o":31.56,"t":"2026-10-13T16:15:00Z","v":15788,"vw":31.566206},{"c":31.56,"h":31.57,"l":31.53,"n":324,"o":31.55,"t":"2026-10-13T16:30:00Z","v":12963,"vw":31.548517},{"c":31.59,"h":31.605,"l":31.56,"n":401,"o":31.57,"t":"2026-10-13T16:45:00Z","v":13358,"vw":31.581549},{"c":31.59,"h":31.605,"l":31.55,"n":258,"o":31.58,"t":"2026-10-13T17:00:00Z","v":8985,"vw":31.582027},{"c":31.61,"h":31.62,"l":31.58,"n":242,"o":31.6,"t":"2026-10-13T17:15:00Z","v":9186,"vw":31.606862},{"c":31.66,"h":31.66,"l":31.62,"n":382,"o":31.62,"t":"2026-10-13T17:30:00Z","v":17285,"vw":31.633704},{"c":31.61,"h":31.6599,"l":31.6,"n":319,"o":31.6599,"t":"2026-10-13T17:45:00Z","v":14192,"vw":31.619619},{"c":31.65,"h":31.71,"l":31.62,"n":643,"o":31.62,"t":"2026-10-13T18:00:00Z","v":23620,"vw":31.666105},{"c":31.68,"h":31.68,"l":31.64,"n":270,"o":31.65,"t":"2026-10-13T18:15:00Z","v":8504,"vw":31.66266},{"c":31.7,"h":31.7,"l":31.66,"n":291,"o":31.685,"t":"2026-10-13T18:30:00Z","v":10768,"vw":31.67884},{"c":31.695,"h":31.7,"l":31.67,"n":214,"o":31.7,"t":"2026-10-13T18:45:00Z","v":5779,"vw":31.686738},{"c":31.69,"h":31.705,"l":31.675,"n":525,"o":31.695,"t":"2026-10-13T19:00:00Z","v":15758,"vw":31.690404},{"c":31.68,"h":31.73,"l":31.68,"n":420,"o":31.69,"t":"2026-10-13T19:15:00Z","v":13992,"vw":31.701051},{"c":31.715,"h":31.76,"l":31.675,"n":720,"o":31.675,"t":"2026-10-13T19:30:00Z","v":27091,"vw":31.72894},{"c":31.62,"h":31.75,"l":31.62,"n":2108,"o":31.715,"t":"2026-10-13T19:45:00Z","v":117050,"vw":31.674181},{"c":31.8,"h":31.8,"l":31.6,"n":43,"o":31.62,"t":"2026-10-13T20:00:00Z","v":144870,"vw":31.621209},{"c":31.185,"h":31.25,"l":31.06,"n":305,"o":31.06,"t":"2026-10-14T13:30:00Z","v":20441,"vw":31.127871},{"c":31.16,"h":31.19,"l":31.05,"n":731,"o":31.18,"t":"2026-10-14T13:45:00Z","v":29653,"vw":31.121238},{"c":31.26,"h":31.265,"l":31.145,"n":885,"o":31.145,"t":"2026-10-14T14:00:00Z","v":55700,"vw":31.207884},{"c":31.515,"h":31.53,"l":31.24,"n":668,"o":31.255,"t":"2026-10-14T14:15:00Z","v":133291,"vw":31.399417},{"c":31.62,"h":31.62,"l":31.52,"n":515,"o":31.52,"t":"2026-10-14T14:30:00Z","v":18865,"vw":31.55375},{"c":31.685,"h":31.69,"l":31.59,"n":647,"o":31.61,"t":"2026-10-14T14:45:00Z","v":24205,"vw":31.641944},{"c":31.55,"h":31.68,"l":31.51,"n":747,"o":31.68,"t":"2026-10-14T15:00:00Z","v":50663,"vw":31.606423},{"c":31.57,"h":31.59,"l":31.53,"n":364,"o":31.54,"t":"2026-10-14T15:15:00Z","v":12959,"vw":31.560196},{"c":31.62,"h":31.69,"l":31.57,"n":525,"o":31.57,"t":"2026-10-14T15:30:00Z","v":36483,"vw":31.64472},{"c":31.67,"h":31.67,"l":31.605,"n":716,"o":31.62,"t":"2026-10-14T15:45:00Z","v":65658,"vw":31.639956},{"c":31.6,"h":31.66,"l":31.58,"n":457,"o":31.66,"t":"2026-10-14T16:00:00Z","v":15266,"vw":31.609851},{"c":31.59,"h":31.6,"l":31.53,"n":421,"o":31.6,"t":"2026-10-14T16:15:00Z","v":13259,"vw":31.569317},{"c":31.54,"h":31.61,"l":31.54,"n":353,"o":31.59,"t":"2026-10-14T16:30:00Z","v":13710,"vw":31.571823},{"c":31.5,"h":31.55,"l":31.46,"n":664,"o":31.54,"t":"2026-10-14T16:45:00Z","v":54393,"vw":31.530382},{"c":31.42,"h":31.515,"l":31.42,"n":387,"o":31.515,"t":"2026-10-14T17:00:00Z","v":14048,"vw":31.463827},{"c":31.45,"h":31.48,"l":31.41,"n":520,"o":31.42,"t":"2026-10-14T17:15:00Z","v":19189,"vw":31.444705},{"c":31.37,"h":31.45,"l":31.36,"n":457,"o":31.44,"t":"2026-10-14T17:30:00Z","v":18659,"vw":31.415939},{"c":31.36,"h":31.395,"l":31.33,"n":461,"o":31.36,"t":"2026-10-14T17:45:00Z","v":16509,"vw":31.366109},{"c":31.36,"h":31.39,"l":31.32,"n":576,"o":31.36,"t":"2026-10-14T18:00:00Z","v":26225,"vw":31.34902},{"c":31.4,"h":31.41,"l":31.34,"n":459,"o":31.36,"t":"2026-10-14T18:15:00Z","v":19459,"vw":31.36771},{"c":31.4,"h":31.4,"l":31.355,"n":490,"o":31.4,"t":"2026-10-14T18:30:00Z","v":16095,"vw":31.379449},{"c":31.4,"h":31.41,"l":31.345,"n":545,"o":31.4,"t":"2026-10-14T18:45:00Z","v":21762,"vw":31.374781},{"c":31.45,"h":31.45,"l":31.385,"n":635,"o":31.4,"t":"2026-10-14T19:00:00Z","v":26514,"vw":31.406367},{"c":31.52,"h":31.52,"l":31.435,"n":671,"o":31.45,"t":"2026-10-14T19:15:00Z","v":24141,"vw":31.481099},{"c":31.465,"h":31.525,"l":31.395,"n":1248,"o":31.525,"t":"2026-10-14T19:30:00Z","v":51043,"vw":31.450653},{"c":31.65,"h":31.67,"l":31.445,"n":3686,"o":31.48,"t":"2026-10-14T19:45:00Z","v":213286,"vw":31.592034},{"c":31.65,"h":31.65,"l":31.65,"n":32,"o":31.65,"t":"2026-10-14T20:00:00Z","v":239369,"vw":31.65},{"c":31.95,"h":31.95,"l":31.95,"n":3,"o":31.95,"t":"2026-10-15T12:45:00Z","v":203,"vw":31.95},{"c":31.745,"h":32.2,"l":31.74,"n":701,"o":31.94,"t":"2026-10-15T13:30:00Z","v":34088,"vw":31.883533},{"c":31.99,"h":32.08,"l":31.71,"n":614,"o":31.75,"t":"2026-10-15T13:45:00Z","v":26189,"vw":31.921451},{"c":32.16,"h":32.21,"l":31.94,"n":716,"o":31.99,"t":"2026-10-15T14:00:00Z","v":27289,"vw":32.065129},{"c":32.14,"h":32.18,"l":32.08,"n":663,"o":32.15,"t":"2026-10-15T14:15:00Z","v":22021,"vw":32.130563},{"c":32.25,"h":32.31,"l":32.17,"n":496,"o":32.17,"t":"2026-10-15T14:30:00Z","v":18877,"vw":32.267628},{"c":32.13,"h":32.25,"l":32.11,"n":432,"o":32.24,"t":"2026-10-15T14:45:00Z","v":11411,"vw":32.17682},{"c":32.015,"h":32.18,"l":31.99,"n":315,"o":32.15,"t":"2026-10-15T15:00:00Z","v":10039,"vw":32.095731},{"c":32.01,"h":32.06,"l":31.96,"n":472,"o":32.01,"t":"2026-10-15T15:15:00Z","v":20210,"vw":32.01249},{"c":32.04,"h":32.098361,"l":32.01,"n":351,"o":32.01,"t":"2026-10-15T15:30:00Z","v":12581,"vw":32.053739},{"c":31.99,"h":32.1,"l":31.97,"n":467,"o":32.055,"t":"2026-10-15T15:45:00Z","v":19846,"vw":32.01249},{"c":32.01,"h":32.015,"l":31.95,"n":340,"o":31.98,"t":"2026-10-15T16:00:00Z","v":11678,"vw":31.978762},{"c":32.09,"h":32.1,"l":32,"n":349,"o":32.01,"t":"2026-10-15T16:15:00Z","v":12232,"vw":32.039718},{"c":32.12,"h":32.15,"l":32.07,"n":499,"o":32.09,"t":"2026-10-15T16:30:00Z","v":16474,"vw":32.113427},{"c":32.17,"h":32.17,"l":32.1,"n":288,"o":32.11,"t":"2026-10-15T16:45:00Z","v":7700,"vw":32.139755},{"c":32.17,"h":32.19,"l":32.15,"n":411,"o":32.17,"t":"2026-10-15T17:00:00Z","v":17348,"vw":32.168178},{"c":32.22,"h":32.22,"l":32.14,"n":238,"o":32.16,"t":"2026-10-15T17:15:00Z","v":9230,"vw":32.192362},{"c":32.19,"h":32.26,"l":32.19,"n":390,"o":32.22,"t":"2026-10-15T17:30:00Z","v":14104,"vw":32.235573},{"c":32.16,"h":32.22,"l":32.15,"n":239,"o":32.2,"t":"2026-10-15T17:45:00Z","v":8259,"vw":32.1837},{"c":32.19,"h":32.21,"l":32.15,"n":607,"o":32.155,"t":"2026-10-15T18:00:00Z","v":21081,"vw":32.175892},{"c":32.22,"h":32.24,"l":32.185,"n":277,"o":32.19,"t":"2026-10-15T18:15:00Z","v":8938,"vw":32.210181},{"c":32.145,"h":32.22,"l":32.135,"n":473,"o":32.205,"t":"2026-10-15T18:30:00Z","v":20706,"vw":32.184864},{"c":32.11,"h":32.17,"l":32.09,"n":418,"o":32.15,"t":"2026-10-15T18:45:00Z","v":14867,"vw":32.131155},{"c":32.15,"h":32.17,"l":32.11,"n":620,"o":32.13,"t":"2026-10-15T19:00:00Z","v":47419,"vw":32.152869},{"c":32.21,"h":32.25,"l":32.165,"n":546,"o":32.165,"t":"2026-10-15T19:15:00Z","v":17290,"vw":32.213931},{"c":32.215,"h":32.26,"l":32.195,"n":876,"o":32.2,"t":"2026-10-15T19:30:00Z","v":32030,"vw":32.223626},{"c":32.43,"h":32.45,"l":32.19,"n":3274,"o":32.215,"t":"2026-10-15T19:45:00Z","v":187783,"vw":32.376474},{"c":32.43,"h":32.43,"l":32.43,"n":17,"o":32.43,"t":"2026-10-15T20:00:00Z","v":322105,"vw":32.43},{"c":32.83,"h":32.895,"l":32.39,"n":503,"o":32.48,"t":"2026-10-16T13:30:00Z","v":39733,"vw":32.580894},{"c":32.75,"h":32.92,"l":32.75,"n":483,"o":32.9,"t":"2026-10-16T13:45:00Z","v":24973,"vw":32.805913},{"c":32.7,"h":32.8,"l":32.6301,"n":579,"o":32.74,"t":"2026-10-16T14:00:00Z","v":22894,"vw":32.743116},{"c":32.87,"h":32.87,"l":32.72,"n":619,"o":32.72,"t":"2026-10-16T14:15:00Z","v":27449,"vw":32.818989},{"c":32.75,"h":32.88,"l":32.72,"n":639,"o":32.85,"t":"2026-10-16T14:30:00Z","v":34444,"vw":32.796369},{"c":32.77,"h":32.8,"l":32.71,"n":646,"o":32.76,"t":"2026-10-16T14:45:00Z","v":26867,"vw":32.764338},{"c":32.81,"h":32.84,"l":32.77,"n":543,"o":32.77,"t":"2026-10-16T15:00:00Z","v":24514,"vw":32.800874},{"c":32.715,"h":32.84,"l":32.69,"n":814,"o":32.8,"t":"2026-10-16T15:15:00Z","v":31875,"vw":32.788791},{"c":32.64,"h":32.73,"l":32.64,"n":326,"o":32.715,"t":"2026-10-16T15:30:00Z","v":9715,"vw":32.694632},{"c":32.585,"h":32.64,"l":32.55,"n":736,"o":32.64,"t":"2026-10-16T15:45:00Z","v":32678,"vw":32.586096},{"c":32.47,"h":32.55,"l":32.47,"n":302,"o":32.55,"t":"2026-10-16T16:00:00Z","v":7665,"vw":32.511},{"c":32.44,"h":32.47,"l":32.42,"n":415,"o":32.47,"t":"2026-10-16T16:15:00Z","v":11789,"vw":32.4534},{"c":32.45,"h":32.46,"l":32.42,"n":296,"o":32.45,"t":"2026-10-16T16:30:00Z","v":9480,"vw":32.440693},{"c":32.4,"h":32.44,"l":32.37,"n":455,"o":32.44,"t":"2026-10-16T16:45:00Z","v":17597,"vw":32.395876},{"c":32.34,"h":32.4146,"l":32.33,"n":610,"o":32.405,"t":"2026-10-16T17:00:00Z","v":25475,"vw":32.369487},{"c":32.46,"h":32.47,"l":32.32,"n":471,"o":32.33,"t":"2026-10-16T17:15:00Z","v":15539,"vw":32.383833},{"c":32.48,"h":32.5,"l":32.4,"n":403,"o":32.45,"t":"2026-10-16T17:30:00Z","v":13105,"vw":32.445844},{"c":32.45,"h":32.49,"l":32.4378,"n":354,"o":32.48,"t":"2026-10-16T17:45:00Z","v":11338,"vw":32.460978},{"c":32.47,"h":32.47,"l":32.4,"n":381,"o":32.45,"t":"2026-10-16T18:00:00Z","v":11448,"vw":32.429258},{"c":32.455,"h":32.5,"l":32.435,"n":418,"o":32.46,"t":"2026-10-16T18:15:00Z","v":15701,"vw":32.457541},{"c":32.46,"h":32.515,"l":32.44,"n":382,"o":32.455,"t":"2026-10-16T18:30:00Z","v":15211,"vw":32.469592},{"c":32.5,"h":32.5,"l":32.45,"n":410,"o":32.47,"t":"2026-10-16T18:45:00Z","v":16549,"vw":32.487422},{"c":32.44,"h":32.5,"l":32.42,"n":601,"o":32.475,"t":"2026-10-16T19:00:00Z","v":24780,"vw":32.473409},{"c":32.495,"h":32.495,"l":32.43,"n":788,"o":32.46,"t":"2026-10-16T19:15:00Z","v":30145,"vw":32.466664},{"c":32.475,"h":32.52,"l":32.45,"n":895,"o":32.49,"t":"2026-10-16T19:30:00Z","v":35393,"vw":32.47913},{"c":32.53,"h":32.59,"l":32.46,"n":2561,"o":32.48,"t":"2026-10-16T19:45:00Z","v":145233,"vw":32.547895},{"c":32.54,"h":32.54,"l":32.54,"n":20,"o":32.54,"t":"2026-10-16T20:00:00Z","v":195532,"vw":32.54},{"c":32.49,"h":32.62,"l":32.33,"n":281,"o":32.44,"t":"2026-10-19T13:30:00Z","v":26868,"vw":32.459679},{"c":32.385,"h":32.49,"l":32.32,"n":359,"o":32.49,"t":"2026-10-19T13:45:00Z","v":24122,"vw":32.421286},{"c":32.375,"h":32.41,"l":32.33,"n":376,"o":32.36,"t":"2026-10-19T14:00:00Z","v":15321,"vw":32.369919},{"c":32.35,"h":32.43,"l":32.31,"n":412,"o":32.38,"t":"2026-10-19T14:15:00Z","v":14148,"vw":32.368442},{"c":32.325,"h":32.405,"l":32.28,"n":244,"o":32.37,"t":"2026-10-19T14:30:00Z","v":7885,"vw":32.34834},{"c":32.34,"h":32.34,"l":32.28,"n":324,"o":32.29,"t":"2026-10-19T14:45:00Z","v":11950,"vw":32.300959},{"c":32.475,"h":32.475,"l":32.35,"n":316,"o":32.35,"t":"2026-10-19T15:00:00Z","v":11199,"vw":32.415377},{"c":32.38,"h":32.47,"l":32.36,"n":343,"o":32.47,"t":"2026-10-19T15:15:00Z","v":11774,"vw":32.436616},{"c":32.42,"h":32.435,"l":32.39,"n":217,"o":32.39,"t":"2026-10-19T15:30:00Z","v":6347,"vw":32.416398},{"c":32.39,"h":32.43,"l":32.35,"n":351,"o":32.42,"t":"2026-10-19T15:45:00Z","v":18477,"vw":32.41199},{"c":32.29,"h":32.39,"l":32.24,"n":439,"o":32.39,"t":"2026-10-19T16:00:00Z","v":51782,"vw":32.305193},{"c":32.31,"h":32.335,"l":32.23,"n":248,"o":32.27,"t":"2026-10-19T16:15:00Z","v":6915,"vw":32.298576},{"c":32.23,"h":32.31,"l":32.21,"n":256,"o":32.29,"t":"2026-10-19T16:30:00Z","v":13078,"vw":32.279178},{"c":32.255,"h":32.255,"l":32.21,"n":223,"o":32.23,"t":"2026-10-19T16:45:00Z","v":4229,"vw":32.241193},{"c":32.18,"h":32.26,"l":32.175,"n":309,"o":32.26,"t":"2026-10-19T17:00:00Z","v":8268,"vw":32.212374},{"c":32.22,"h":32.239,"l":32.16,"n":233,"o":32.17,"t":"2026-10-19T17:15:00Z","v":6855,"vw":32.203705},{"c":32.23,"h":32.25,"l":32.2,"n":332,"o":32.23,"t":"2026-10-19T17:30:00Z","v":9872,"vw":32.231303},{"c":32.225,"h":32.26,"l":32.22,"n":206,"o":32.22,"t":"2026-10-19T17:45:00Z","v":7364,"vw":32.235744},{"c":32.2,"h":32.235,"l":32.17,"n":349,"o":32.225,"t":"2026-10-19T18:00:00Z","v":10190,"vw":32.204935},{"c":32.14,"h":32.2,"l":32.14,"n":352,"o":32.2,"t":"2026-10-19T18:15:00Z","v":10689,"vw":32.172572},{"c":32.05,"h":32.135,"l":32.04,"n":543,"o":32.13,"t":"2026-10-19T18:30:00Z","v":17113,"vw":32.102602},{"c":32.055,"h":32.06,"l":32.03,"n":473,"o":32.05,"t":"2026-10-19T18:45:00Z","v":15322,"vw":32.047881},{"c":32.02,"h":32.06,"l":31.995,"n":444,"o":32.04,"t":"2026-10-19T19:00:00Z","v":14406,"vw":32.027729},{"c":32.03,"h":32.08,"l":32.02,"n":550,"o":32.02,"t":"2026-10-19T19:15:00Z","v":21978,"vw":32.04276},{"c":32,"h":32.04,"l":31.99,"n":758,"o":32.02,"t":"2026-10-19T19:30:00Z","v":31119,"vw":32.009852},{"c":32.08,"h":32.11,"l":32,"n":2541,"o":32,"t":"2026-10-19T19:45:00Z","v":113077,"vw":32.071959},{"c":32.07,"h":32.07,"l":32.07,"n":29,"o":32.07,"t":"2026-10-19T20:00:00Z","v":171710,"vw":32.07},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-19T20:15:00Z","v":6587,"vw":32.07},{"c":32.66,"h":32.73,"l":32.07,"n":439,"o":32.18,"t":"2026-10-20T13:30:00Z","v":27311,"vw":32.408578},{"c":32.77,"h":32.865,"l":32.675,"n":395,"o":32.68,"t":"2026-10-20T13:45:00Z","v":17591,"vw":32.778271},{"c":32.67,"h":32.8,"l":32.63,"n":304,"o":32.76,"t":"2026-10-20T14:00:00Z","v":10999,"vw":32.756697},{"c":33.01,"h":33.01,"l":32.65,"n":669,"o":32.67,"t":"2026-10-20T14:15:00Z","v":38091,"vw":32.772692},{"c":32.95,"h":33.01,"l":32.88,"n":329,"o":33.01,"t":"2026-10-20T14:30:00Z","v":13195,"vw":32.917501},{"c":32.98,"h":33.03,"l":32.95,"n":343,"o":32.97,"t":"2026-10-20T14:45:00Z","v":14643,"vw":32.974809},{"c":32.83,"h":33.0025,"l":32.83,"n":353,"o":33.0025,"t":"2026-10-20T15:00:00Z","v":10396,"vw":32.892751},{"c":32.79,"h":32.88,"l":32.79,"n":181,"o":32.86,"t":"2026-10-20T15:15:00Z","v":3925,"vw":32.827866},{"c":32.86,"h":32.88,"l":32.745,"n":337,"o":32.78,"t":"2026-10-20T15:30:00Z","v":14172,"vw":32.796569},{"c":32.79,"h":32.85,"l":32.79,"n":132,"o":32.85,"t":"2026-10-20T15:45:00Z","v":3101,"vw":32.813331},{"c":32.72,"h":32.8,"l":32.72,"n":134,"o":32.785,"t":"2026-10-20T16:00:00Z","v":4468,"vw":32.758909},{"c":32.65,"h":32.73,"l":32.62,"n":235,"o":32.72,"t":"2026-10-20T16:15:00Z","v":10239,"vw":32.680761},{"c":32.65,"h":32.66,"l":32.64,"n":177,"o":32.65,"t":"2026-10-20T16:30:00Z","v":10728,"vw":32.651102},{"c":32.675,"h":32.73,"l":32.645,"n":301,"o":32.645,"t":"2026-10-20T16:45:00Z","v":12981,"vw":32.691482},{"c":32.65,"h":32.685,"l":32.65,"n":142,"o":32.68,"t":"2026-10-20T17:00:00Z","v":4915,"vw":32.671007},{"c":32.63,"h":32.65,"l":32.63,"n":228,"o":32.64,"t":"2026-10-20T17:15:00Z","v":6985,"vw":32.643185},{"c":32.68,"h":32.68,"l":32.65,"n":199,"o":32.655,"t":"2026-10-20T17:30:00Z","v":8645,"vw":32.660466},{"c":32.67,"h":32.7,"l":32.65,"n":249,"o":32.69,"t":"2026-10-20T17:45:00Z","v":8298,"vw":32.683365},{"c":32.72,"h":32.74,"l":32.67,"n":431,"o":32.69,"t":"2026-10-20T18:00:00Z","v":21715,"vw":32.709475},{"c":32.66,"h":32.72,"l":32.64,"n":290,"o":32.72,"t":"2026-10-20T18:15:00Z","v":13855,"vw":32.672201},{"c":32.64,"h":32.67,"l":32.64,"n":241,"o":32.67,"t":"2026-10-20T18:30:00Z","v":8914,"vw":32.65806},{"c":32.705,"h":32.705,"l":32.635,"n":352,"o":32.635,"t":"2026-10-20T18:45:00Z","v":16117,"vw":32.676445},{"c":32.665,"h":32.74,"l":32.66,"n":1069,"o":32.71,"t":"2026-10-20T19:00:00Z","v":130202,"vw":32.681403},{"c":32.7,"h":32.725,"l":32.62,"n":859,"o":32.66,"t":"2026-10-20T19:15:00Z","v":155806,"vw":32.654245},{"c":32.75,"h":32.75,"l":32.63,"n":771,"o":32.69,"t":"2026-10-20T19:30:00Z","v":36255,"vw":32.678923},{"c":32.795,"h":32.85,"l":32.705,"n":5998,"o":32.75,"t":"2026-10-20T19:45:00Z","v":515428,"vw":32.777368},{"c":32.8,"h":32.8,"l":32.8,"n":24,"o":32.8,"t":"2026-10-20T20:00:00Z","v":184055,"vw":32.8},{"c":32.78,"h":32.975,"l":32.69,"n":332,"o":32.93,"t":"2026-10-21T13:30:00Z","v":16528,"vw":32.879763},{"c":32.8,"h":32.91,"l":32.79,"n":643,"o":32.79,"t":"2026-10-21T13:45:00Z","v":13583,"vw":32.833578},{"c":32.6689,"h":32.81,"l":32.6426,"n":301,"o":32.81,"t":"2026-10-21T14:00:00Z","v":8130,"vw":32.71814},{"c":32.73,"h":32.73,"l":32.64,"n":322,"o":32.64,"t":"2026-10-21T14:15:00Z","v":6734,"vw":32.678588},{"c":32.785,"h":32.815,"l":32.73,"n":321,"o":32.74,"t":"2026-10-21T14:30:00Z","v":7433,"vw":32.770023},{"c":32.76,"h":32.84,"l":32.76,"n":282,"o":32.79,"t":"2026-10-21T14:45:00Z","v":6716,"vw":32.811362},{"c":32.67,"h":32.73,"l":32.67,"n":278,"o":32.73,"t":"2026-10-21T15:00:00Z","v":7077,"vw":32.701731},{"c":32.72,"h":32.72,"l":32.645,"n":505,"o":32.7,"t":"2026-10-21T15:15:00Z","v":10938,"vw":32.679405},{"c":32.7099,"h":32.73,"l":32.68,"n":252,"o":32.73,"t":"2026-10-21T15:30:00Z","v":7691,"vw":32.691456},{"c":32.665,"h":32.71,"l":32.66,"n":346,"o":32.68,"t":"2026-10-21T15:45:00Z","v":8068,"vw":32.682947},{"c":32.65,"h":32.69,"l":32.64,"n":287,"o":32.665,"t":"2026-10-21T16:00:00Z","v":8806,"vw":32.663325},{"c":32.7,"h":32.7,"l":32.65,"n":317,"o":32.65,"t":"2026-10-21T16:15:00Z","v":7291,"vw":32.664062},{"c":32.78,"h":32.8,"l":32.71,"n":447,"o":32.715,"t":"2026-10-21T16:30:00Z","v":10763,"vw":32.73377},{"c":32.77,"h":32.79,"l":32.74,"n":294,"o":32.78,"t":"2026-10-21T16:45:00Z","v":7647,"vw":32.765925},{"c":32.735,"h":32.775,"l":32.71,"n":394,"o":32.77,"t":"2026-10-21T17:00:00Z","v":67346,"vw":32.750126},{"c":32.73,"h":32.75,"l":32.73,"n":262,"o":32.735,"t":"2026-10-21T17:15:00Z","v":6814,"vw":32.736942},{"c":32.68,"h":32.74,"l":32.68,"n":254,"o":32.71,"t":"2026-10-21T17:30:00Z","v":13469,"vw":32.715515},{"c":32.68,"h":32.71,"l":32.65,"n":351,"o":32.66,"t":"2026-10-21T17:45:00Z","v":10132,"vw":32.679603},{"c":32.63,"h":32.68,"l":32.61,"n":269,"o":32.68,"t":"2026-10-21T18:00:00Z","v":7329,"vw":32.652588},{"c":32.63,"h":32.66,"l":32.61,"n":311,"o":32.64,"t":"2026-10-21T18:15:00Z","v":8337,"vw":32.636337},{"c":32.64,"h":32.64,"l":32.615,"n":268,"o":32.62,"t":"2026-10-21T18:30:00Z","v":8524,"vw":32.625832},{"c":32.5,"h":32.64,"l":32.49,"n":644,"o":32.64,"t":"2026-10-21T18:45:00Z","v":22276,"vw":32.557787},{"c":32.56,"h":32.56,"l":32.45,"n":444,"o":32.5,"t":"2026-10-21T19:00:00Z","v":14239,"vw":32.500541},{"c":32.7375,"h":32.74,"l":32.56,"n":758,"o":32.56,"t":"2026-10-21T19:15:00Z","v":24373,"vw":32.645453},{"c":32.69,"h":32.74,"l":32.665,"n":630,"o":32.74,"t":"2026-10-21T19:30:00Z","v":23529,"vw":32.69347},{"c":32.75,"h":32.815,"l":32.65,"n":1957,"o":32.71,"t":"2026-10-21T19:45:00Z","v":106066,"vw":32.74834},{"c":32.76,"h":32.76,"l":32.7,"n":40,"o":32.76,"t":"2026-10-21T20:00:00Z","v":162062,"vw":32.759022},{"c":32.5,"h":32.5,"l":32.5,"n":5,"o":32.5,"t":"2026-10-22T11:15:00Z","v":1003,"vw":32.5},{"c":33.08,"h":33.13,"l":32.5,"n":394,"o":32.65,"t":"2026-10-22T13:30:00Z","v":21637,"vw":32.90708},{"c":33.45,"h":33.45,"l":33.13,"n":450,"o":33.13,"t":"2026-10-22T13:45:00Z","v":20493,"vw":33.293783},{"c":33.37,"h":33.48,"l":33.33,"n":358,"o":33.46,"t":"2026-10-22T14:00:00Z","v":13921,"vw":33.378688},{"c":33.425,"h":33.46,"l":33.38,"n":360,"o":33.39,"t":"2026-10-22T14:15:00Z","v":14343,"vw":33.412381},{"c":33.38,"h":33.46,"l":33.305,"n":513,"o":33.43,"t":"2026-10-22T14:30:00Z","v":18103,"vw":33.381488},{"c":33.43,"h":33.44,"l":33.36,"n":477,"o":33.4,"t":"2026-10-22T14:45:00Z","v":13807,"vw":33.400004},{"c":33.42,"h":33.44,"l":33.36,"n":240,"o":33.435,"t":"2026-10-22T15:00:00Z","v":7418,"vw":33.404804},{"c":33.46,"h":33.49,"l":33.43,"n":343,"o":33.435,"t":"2026-10-22T15:15:00Z","v":8840,"vw":33.453854},{"c":33.5,"h":33.52,"l":33.425,"n":409,"o":33.47,"t":"2026-10-22T15:30:00Z","v":12393,"vw":33.472357},{"c":33.5,"h":33.51,"l":33.435,"n":603,"o":33.5,"t":"2026-10-22T15:45:00Z","v":43277,"vw":33.490069},{"c":33.49,"h":33.51,"l":33.455,"n":482,"o":33.5,"t":"2026-10-22T16:00:00Z","v":28287,"vw":33.495766},{"c":33.48,"h":33.575,"l":33.48,"n":1158,"o":33.5,"t":"2026-10-22T16:15:00Z","v":72972,"vw":33.515596},{"c":33.495,"h":33.53,"l":33.44,"n":481,"o":33.47,"t":"2026-10-22T16:30:00Z","v":20299,"vw":33.488582},{"c":33.62,"h":33.62,"l":33.47,"n":402,"o":33.47,"t":"2026-10-22T16:45:00Z","v":49669,"vw":33.565968},{"c":33.54,"h":33.635,"l":33.54,"n":400,"o":33.62,"t":"2026-10-22T17:00:00Z","v":17109,"vw":33.597678},{"c":33.64,"h":33.6505,"l":33.54,"n":276,"o":33.54,"t":"2026-10-22T17:15:00Z","v":10999,"vw":33.626575},{"c":33.62,"h":33.65,"l":33.57,"n":442,"o":33.645,"t":"2026-10-22T17:30:00Z","v":17625,"vw":33.611542},{"c":33.59,"h":33.62,"l":33.57,"n":235,"o":33.61,"t":"2026-10-22T17:45:00Z","v":6406,"vw":33.592769},{"c":33.58,"h":33.6,"l":33.55,"n":354,"o":33.59,"t":"2026-10-22T18:00:00Z","v":9112,"vw":33.580675},{"c":33.56,"h":33.61,"l":33.56,"n":270,"o":33.57,"t":"2026-10-22T18:15:00Z","v":9230,"vw":33.58955},{"c":33.545,"h":33.58,"l":33.53,"n":382,"o":33.56,"t":"2026-10-22T18:30:00Z","v":10156,"vw":33.55627},{"c":33.58,"h":33.59,"l":33.54,"n":430,"o":33.55,"t":"2026-10-22T18:45:00Z","v":12136,"vw":33.565198},{"c":33.6,"h":33.66,"l":33.58,"n":467,"o":33.58,"t":"2026-10-22T19:00:00Z","v":10203,"vw":33.624121},{"c":33.6,"h":33.65,"l":33.57,"n":425,"o":33.6,"t":"2026-10-22T19:15:00Z","v":10266,"vw":33.608844},{"c":33.615,"h":33.655,"l":33.57,"n":711,"o":33.59,"t":"2026-10-22T19:30:00Z","v":53063,"vw":33.630776},{"c":33.64,"h":33.66,"l":33.555,"n":2744,"o":33.61,"t":"2026-10-22T19:45:00Z","v":153813,"vw":33.622762},{"c":33.65,"h":33.65,"l":33.6,"n":27,"o":33.65,"t":"2026-10-22T20:00:00Z","v":212240,"vw":33.649424}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":49.02743052629219,"iv":1.7181640186685117,"gamma":0.021455025909779095,"theta":-0.09863526098172992,"vega":0.032913476904846334,"rho":0.006003752972503234,"breakevenPct":52.978991162829715},{"delta":0.35,"premium":2.45,"strike":42.209798139422674,"iv":1.3439553209400696,"gamma":0.029495835404805427,"theta":-0.0822677152775002,"vega":0.035007884993620966,"rho":0.007315153158112449,"breakevenPct":32.71856802205847},{"delta":0.4,"premium":2.45,"strike":38.67858770016925,"iv":1.0962975201262983,"gamma":0.03844035705530517,"theta":-0.06992171298283388,"vega":0.03631310622657636,"rho":0.00862365887046302,"breakevenPct":22.224629123831374},{"delta":0.45,"premium":2.45,"strike":36.37495530603446,"iv":0.9029295294250081,"gamma":0.047819859783381685,"theta":-0.05937228704756958,"vega":0.03720453730881303,"rho":0.009930760752719335,"breakevenPct":15.378767625659613},{"delta":0.5,"premium":2.527573730196509,"strike":34.74565990099505,"iv":0.7667652969165427,"gamma":0.053590175684532455,"theta":-0.051159225231631536,"vega":0.036803853898820134,"rho":0.011188773825474514,"breakevenPct":10.767410493882814},{"delta":0.55,"premium":2.719999450723429,"strike":34.11475589926745,"iv":0.7152942390972735,"gamma":0.05401690053370389,"theta":-0.04640527345927956,"vega":0.034490126977945346,"rho":0.012374108332175516,"breakevenPct":9.464354680507816},{"delta":0.6,"premium":2.9124251712503484,"strike":33.48385189753984,"iv":0.6638231812780043,"gamma":0.05444362538287533,"theta":-0.04165132168692759,"vega":0.032176400057070564,"rho":0.013559442838876517,"breakevenPct":8.16129886713282},{"delta":0.65,"premium":3.1048508917772684,"strike":32.852947895812235,"iv":0.6123521234587351,"gamma":0.05487035023204676,"theta":-0.036897369914575616,"vega":0.029862673136195776,"rho":0.014744777345577519,"breakevenPct":6.858243053757822},{"delta":0.7,"premium":3.2972766123041883,"strike":32.22204389408463,"iv":0.560881065639466,"gamma":0.0552970750812182,"theta":-0.03214341814222365,"vega":0.027548946215320995,"rho":0.01593011185227852,"breakevenPct":5.555187240382827},{"delta":0.75,"premium":3.4897023328311083,"strike":31.591139892357024,"iv":0.5094100078201969,"gamma":0.05572379993038964,"theta":-0.02738946636987167,"vega":0.025235219294446207,"rho":0.01711544635897952,"breakevenPct":4.252131427007828},{"delta":0.8,"premium":3.6821280533580283,"strike":30.960235890629416,"iv":0.45793895000092766,"gamma":0.056150524779561076,"theta":-0.022635514597519696,"vega":0.022921492373571422,"rho":0.018300780865680523,"breakevenPct":2.9490756136328304},{"delta":0.85,"premium":3.874553773884948,"strike":30.329331888901812,"iv":0.4064678921816585,"gamma":0.056577249628732514,"theta":-0.01788156282516773,"vega":0.020607765452696637,"rho":0.01948611537238152,"breakevenPct":1.6460198002578341},{"delta":0.9,"premium":5.993718166383702,"strike":27.97113752122241,"iv":0.532779117147708,"gamma":0.04093429541595925,"theta":-0.0164955857385399,"vega":0.01639728353140917,"rho":0.019184309265978257,"breakevenPct":0.9356781206719629}],"put":[{"delta":0.15,"premium":2.4,"strike":21.041804388832944,"iv":2.3847344072341734,"gamma":0.010669858219071767,"theta":-0.08813806886663543,"vega":0.021974645995305957,"rho":-0.005949146271118421,"breakevenPct":44.60087848786644},{"delta":0.2,"premium":2.45,"strike":25.08062662553925,"iv":1.786533116802318,"gamma":0.01662118104813777,"theta":-0.08058800892746629,"vega":0.026491125568196754,"rho":-0.0073447819430990215,"breakevenPct":32.74702340107206},{"delta":0.25,"premium":2.45,"strike":27.579156169913492,"iv":1.4595429033596385,"gamma":0.024457278221118636,"theta":-0.07184594921279498,"vega":0.029722452841084906,"rho":-0.008706942783836602,"breakevenPct":25.321972749142667},{"delta":0.3,"premium":2.4470729436447276,"strike":30.020907545394806,"iv":1.1390531661772154,"gamma":0.032516882662116706,"theta":-0.06316408968983984,"vega":0.032859318867189874,"rho":-0.010067475109897932,"breakevenPct":18.056955121099314},{"delta":0.35,"premium":2.35293289680664,"strike":30.693336451381143,"iv":1.0211314042209676,"gamma":0.047541425196557664,"theta":-0.05635818978214084,"vega":0.03305258157376592,"rho":-0.011377259628046902,"breakevenPct":15.778889882393742},{"delta":0.4,"premium":2.2587928499685526,"strike":31.365765357367483,"iv":0.9032096422647196,"gamma":0.06256596773099864,"theta":-0.04955228987444183,"vega":0.03324584428034196,"rho":-0.012687044146195875,"breakevenPct":13.500824643688164},{"delta":0.45,"premium":2.164652803130465,"strike":32.03819426335382,"iv":0.7852878803084717,"gamma":0.07759051026543959,"theta":-0.04274638996674282,"vega":0.033439106986918,"rho":-0.013996828664344846,"breakevenPct":11.22275940498259},{"delta":0.5,"premium":2.0705127562923775,"strike":32.71062316934016,"iv":0.6673661183522239,"gamma":0.09261505279988055,"theta":-0.03594049005904382,"vega":0.03363236969349404,"rho":-0.015306613182493815,"breakevenPct":8.944694166277015},{"delta":0.55,"premium":1.9763727094542902,"strike":33.383052075326496,"iv":0.5494443563959759,"gamma":0.10763959533432152,"theta":-0.029134590151344807,"vega":0.03382563240007008,"rho":-0.016616397700642785,"breakevenPct":6.666628927571439},{"delta":0.6,"premium":1.882232662616203,"strike":34.05548098131284,"iv":0.4315225944397282,"gamma":0.12266413786876247,"theta":-0.02232869024364581,"vega":0.03401889510664613,"rho":-0.017926182218791754,"breakevenPct":4.388563688865865},{"delta":0.65,"premium":1.7880926157781154,"strike":34.72790988729918,"iv":0.31360083248348025,"gamma":0.13768868040320342,"theta":-0.0155227903359468,"vega":0.03421215781322217,"rho":-0.019235966736940727,"breakevenPct":2.1104984501602893},{"delta":0.7,"premium":3.208293786381529,"strike":36.388851225125265,"iv":0.38613607697486896,"gamma":0.11633331651670853,"theta":-0.01769404771014622,"vega":0.03262641565578385,"rho":-0.021627747825659543,"breakevenPct":1.3950744762444631},{"delta":0.75,"premium":5.657716404998114,"strike":38.72163467142678,"iv":0.5881153554148761,"gamma":0.07025236269454536,"theta":-0.025966626708759776,"vega":0.029831573500884723,"rho":-0.024754907483145475,"breakevenPct":1.741699059647362},{"delta":0.8,"premium":11.674297188755027,"strike":44.53815261044177,"iv":0.9956859437751009,"gamma":0.030114859437750982,"theta":-0.04130080321285142,"vega":0.026575502008032124,"rho":-0.030743698933891502,"breakevenPct":2.336239460069095}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":49.02743052629219,"iv":1.7181640186685117,"gamma":0.021455025909779095,"theta":-0.09863526098172992,"vega":0.032913476904846334,"rho":0.006003752972503234,"breakevenPct":52.978991162829715},{"delta":0.35,"premium":2.45,"strike":42.209798139422674,"iv":1.3439553209400696,"gamma":0.029495835404805427,"theta":-0.0822677152775002,"vega":0.035007884993620966,"rho":0.007315153158112449,"breakevenPct":32.71856802205847},{"delta":0.4,"premium":2.45,"strike":38.67858770016925,"iv":1.0962975201262983,"gamma":0.03844035705530517,"theta":-0.06992171298283388,"vega":0.03631310622657636,"rho":0.00862365887046302,"breakevenPct":22.224629123831374},{"delta":0.45,"premium":2.45,"strike":36.37495530603446,"iv":0.9029295294250081,"gamma":0.047819859783381685,"theta":-0.05937228704756958,"vega":0.03720453730881303,"rho":0.009930760752719335,"breakevenPct":15.378767625659613},{"delta":0.5,"premium":2.527573730196509,"strike":34.74565990099505,"iv":0.7667652969165427,"gamma":0.053590175684532455,"theta":-0.051159225231631536,"vega":0.036803853898820134,"rho":0.011188773825474514,"breakevenPct":10.767410493882814},{"delta":0.55,"premium":2.719999450723429,"strike":34.11475589926745,"iv":0.7152942390972735,"gamma":0.05401690053370389,"theta":-0.04640527345927956,"vega":0.034490126977945346,"rho":0.012374108332175516,"breakevenPct":9.464354680507816},{"delta":0.6,"premium":2.9124251712503484,"strike":33.48385189753984,"iv":0.6638231812780043,"gamma":0.05444362538287533,"theta":-0.04165132168692759,"vega":0.032176400057070564,"rho":0.013559442838876517,"breakevenPct":8.16129886713282},{"delta":0.65,"premium":3.1048508917772684,"strike":32.852947895812235,"iv":0.6123521234587351,"gamma":0.05487035023204676,"theta":-0.036897369914575616,"vega":0.029862673136195776,"rho":0.014744777345577519,"breakevenPct":6.858243053757822},{"delta":0.7,"premium":3.2972766123041883,"strike":32.22204389408463,"iv":0.560881065639466,"gamma":0.0552970750812182,"theta":-0.03214341814222365,"vega":0.027548946215320995,"rho":0.01593011185227852,"breakevenPct":5.555187240382827},{"delta":0.75,"premium":3.4897023328311083,"strike":31.591139892357024,"iv":0.5094100078201969,"gamma":0.05572379993038964,"theta":-0.02738946636987167,"vega":0.025235219294446207,"rho":0.01711544635897952,"breakevenPct":4.252131427007828},{"delta":0.8,"premium":3.6821280533580283,"strike":30.960235890629416,"iv":0.45793895000092766,"gamma":0.056150524779561076,"theta":-0.022635514597519696,"vega":0.022921492373571422,"rho":0.018300780865680523,"breakevenPct":2.9490756136328304},{"delta":0.85,"premium":3.874553773884948,"strike":30.329331888901812,"iv":0.4064678921816585,"gamma":0.056577249628732514,"theta":-0.01788156282516773,"vega":0.020607765452696637,"rho":0.01948611537238152,"breakevenPct":1.6460198002578341},{"delta":0.9,"premium":5.993718166383702,"strike":27.97113752122241,"iv":0.532779117147708,"gamma":0.04093429541595925,"theta":-0.0164955857385399,"vega":0.01639728353140917,"rho":0.019184309265978257,"breakevenPct":0.9356781206719629}],"put":[{"delta":0.15,"premium":2.4,"strike":21.041804388832944,"iv":2.3847344072341734,"gamma":0.010669858219071767,"theta":-0.08813806886663543,"vega":0.021974645995305957,"rho":-0.005949146271118421,"breakevenPct":44.60087848786644},{"delta":0.2,"premium":2.45,"strike":25.08062662553925,"iv":1.786533116802318,"gamma":0.01662118104813777,"theta":-0.08058800892746629,"vega":0.026491125568196754,"rho":-0.0073447819430990215,"breakevenPct":32.74702340107206},{"delta":0.25,"premium":2.45,"strike":27.579156169913492,"iv":1.4595429033596385,"gamma":0.024457278221118636,"theta":-0.07184594921279498,"vega":0.029722452841084906,"rho":-0.008706942783836602,"breakevenPct":25.321972749142667},{"delta":0.3,"premium":2.4470729436447276,"strike":30.020907545394806,"iv":1.1390531661772154,"gamma":0.032516882662116706,"theta":-0.06316408968983984,"vega":0.032859318867189874,"rho":-0.010067475109897932,"breakevenPct":18.056955121099314},{"delta":0.35,"premium":2.35293289680664,"strike":30.693336451381143,"iv":1.0211314042209676,"gamma":0.047541425196557664,"theta":-0.05635818978214084,"vega":0.03305258157376592,"rho":-0.011377259628046902,"breakevenPct":15.778889882393742},{"delta":0.4,"premium":2.2587928499685526,"strike":31.365765357367483,"iv":0.9032096422647196,"gamma":0.06256596773099864,"theta":-0.04955228987444183,"vega":0.03324584428034196,"rho":-0.012687044146195875,"breakevenPct":13.500824643688164},{"delta":0.45,"premium":2.164652803130465,"strike":32.03819426335382,"iv":0.7852878803084717,"gamma":0.07759051026543959,"theta":-0.04274638996674282,"vega":0.033439106986918,"rho":-0.013996828664344846,"breakevenPct":11.22275940498259},{"delta":0.5,"premium":2.0705127562923775,"strike":32.71062316934016,"iv":0.6673661183522239,"gamma":0.09261505279988055,"theta":-0.03594049005904382,"vega":0.03363236969349404,"rho":-0.015306613182493815,"breakevenPct":8.944694166277015},{"delta":0.55,"premium":1.9763727094542902,"strike":33.383052075326496,"iv":0.5494443563959759,"gamma":0.10763959533432152,"theta":-0.029134590151344807,"vega":0.03382563240007008,"rho":-0.016616397700642785,"breakevenPct":6.666628927571439},{"delta":0.6,"premium":1.882232662616203,"strike":34.05548098131284,"iv":0.4315225944397282,"gamma":0.12266413786876247,"theta":-0.02232869024364581,"vega":0.03401889510664613,"rho":-0.017926182218791754,"breakevenPct":4.388563688865865},{"delta":0.65,"premium":1.7880926157781154,"strike":34.72790988729918,"iv":0.31360083248348025,"gamma":0.13768868040320342,"theta":-0.0155227903359468,"vega":0.03421215781322217,"rho":-0.019235966736940727,"breakevenPct":2.1104984501602893},{"delta":0.7,"premium":3.208293786381529,"strike":36.388851225125265,"iv":0.38613607697486896,"gamma":0.11633331651670853,"theta":-0.01769404771014622,"vega":0.03262641565578385,"rho":-0.021627747825659543,"breakevenPct":1.3950744762444631},{"delta":0.75,"premium":5.657716404998114,"strike":38.72163467142678,"iv":0.5881153554148761,"gamma":0.07025236269454536,"theta":-0.025966626708759776,"vega":0.029831573500884723,"rho":-0.024754907483145475,"breakevenPct":1.741699059647362},{"delta":0.8,"premium":11.674297188755027,"strike":44.53815261044177,"iv":0.9956859437751009,"gamma":0.030114859437750982,"theta":-0.04130080321285142,"vega":0.026575502008032124,"rho":-0.030743698933891502,"breakevenPct":2.336239460069095}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}