{"symbol":"SCHA","url":"https://intraalpha.com/companies/SCHA","capturedAt":"2026-10-22T23:00:31.591Z","state":"ready","quote":{"symbol":"SCHA","last_price":32.67,"prev_close":32.67,"regular_close":32.67,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":32.5,"ask":32.79,"bid_size":8600,"ask_size":7700,"volume":3988013,"vwap":32.558913,"open":32.42,"high":32.715,"low":32.39,"close":32.67,"trade_count":12394,"last_trade_at":"2026-10-22T22:30:00.00426593Z","last_quote_at":"2026-10-22T22:57:00.880568174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21700000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.11,"dividend_yield":0.0103,"inception_date":"2009-11-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:30.172362+00:00"},"optionObservedAt":"2026-10-22T19:51:49.779Z","bars":[{"c":31.99,"h":32.1,"l":31.97,"n":586,"o":31.98,"t":"2026-10-15T13:30:00Z","v":94219,"vw":31.992157},{"c":32.04,"h":32.05,"l":31.95,"n":323,"o":31.98,"t":"2026-10-15T13:35:00Z","v":64591,"vw":32.012672},{"c":32.02,"h":32.08,"l":32,"n":276,"o":32.04,"t":"2026-10-15T13:40:00Z","v":54804,"vw":32.039431},{"c":32,"h":32.015,"l":31.975,"n":275,"o":32.015,"t":"2026-10-15T13:45:00Z","v":65065,"vw":31.993204},{"c":31.93,"h":32.02,"l":31.93,"n":186,"o":32.01,"t":"2026-10-15T13:50:00Z","v":32446,"vw":31.974378},{"c":32.015,"h":32.015,"l":31.925,"n":208,"o":31.925,"t":"2026-10-15T13:55:00Z","v":44144,"vw":31.964645},{"c":32.085,"h":32.11,"l":32,"n":253,"o":32.02,"t":"2026-10-15T14:00:00Z","v":44126,"vw":32.068909},{"c":32.19,"h":32.19,"l":32.085,"n":110,"o":32.085,"t":"2026-10-15T14:05:00Z","v":20109,"vw":32.124947},{"c":32.17,"h":32.2026,"l":32.15,"n":272,"o":32.185,"t":"2026-10-15T14:10:00Z","v":64199,"vw":32.177348},{"c":32.16,"h":32.18,"l":32.14,"n":159,"o":32.18,"t":"2026-10-15T14:15:00Z","v":85791,"vw":32.153627},{"c":32.1201,"h":32.175,"l":32.1201,"n":104,"o":32.155,"t":"2026-10-15T14:20:00Z","v":10886,"vw":32.1513},{"c":32.12,"h":32.1401,"l":32.115,"n":104,"o":32.1196,"t":"2026-10-15T14:25:00Z","v":15133,"vw":32.126919},{"c":32.1758,"h":32.1899,"l":32.11,"n":202,"o":32.12,"t":"2026-10-15T14:30:00Z","v":40932,"vw":32.152698},{"c":32.22,"h":32.23,"l":32.16,"n":227,"o":32.175,"t":"2026-10-15T14:35:00Z","v":64983,"vw":32.189604},{"c":32.26,"h":32.28,"l":32.215,"n":141,"o":32.215,"t":"2026-10-15T14:40:00Z","v":43266,"vw":32.255782},{"c":32.2501,"h":32.265,"l":32.235,"n":119,"o":32.265,"t":"2026-10-15T14:45:00Z","v":18958,"vw":32.247444},{"c":32.27,"h":32.27,"l":32.24,"n":77,"o":32.25,"t":"2026-10-15T14:50:00Z","v":18634,"vw":32.252891},{"c":32.3,"h":32.30903,"l":32.2798,"n":96,"o":32.285,"t":"2026-10-15T14:55:00Z","v":24388,"vw":32.299186},{"c":32.33,"h":32.33,"l":32.294,"n":84,"o":32.305,"t":"2026-10-15T15:00:00Z","v":13525,"vw":32.311896},{"c":32.3226,"h":32.34,"l":32.3,"n":119,"o":32.34,"t":"2026-10-15T15:05:00Z","v":18906,"vw":32.316359},{"c":32.345,"h":32.3508,"l":32.325,"n":94,"o":32.33,"t":"2026-10-15T15:10:00Z","v":13831,"vw":32.33716},{"c":32.33,"h":32.362921,"l":32.33,"n":77,"o":32.35,"t":"2026-10-15T15:15:00Z","v":10539,"vw":32.34998},{"c":32.3199,"h":32.34,"l":32.31,"n":93,"o":32.335,"t":"2026-10-15T15:20:00Z","v":46448,"vw":32.32092},{"c":32.3201,"h":32.325,"l":32.3,"n":200,"o":32.315,"t":"2026-10-15T15:25:00Z","v":34019,"vw":32.309657},{"c":32.29,"h":32.33,"l":32.285,"n":100,"o":32.33,"t":"2026-10-15T15:30:00Z","v":10934,"vw":32.301764},{"c":32.29,"h":32.2999,"l":32.2799,"n":117,"o":32.29,"t":"2026-10-15T15:35:00Z","v":44048,"vw":32.288836},{"c":32.2801,"h":32.3124,"l":32.2801,"n":82,"o":32.3,"t":"2026-10-15T15:40:00Z","v":47590,"vw":32.301227},{"c":32.2825,"h":32.29,"l":32.27,"n":181,"o":32.2801,"t":"2026-10-15T15:45:00Z","v":76932,"vw":32.278503},{"c":32.2801,"h":32.295,"l":32.2701,"n":136,"o":32.28,"t":"2026-10-15T15:50:00Z","v":32834,"vw":32.283194},{"c":32.2901,"h":32.295,"l":32.2761,"n":90,"o":32.285,"t":"2026-10-15T15:55:00Z","v":48820,"vw":32.287749},{"c":32.2599,"h":32.295,"l":32.254152,"n":199,"o":32.2901,"t":"2026-10-15T16:00:00Z","v":81954,"vw":32.272613},{"c":32.24,"h":32.26,"l":32.23,"n":160,"o":32.255,"t":"2026-10-15T16:05:00Z","v":58830,"vw":32.242224},{"c":32.2222,"h":32.255,"l":32.2222,"n":170,"o":32.245,"t":"2026-10-15T16:10:00Z","v":86037,"vw":32.247778},{"c":32.205,"h":32.23,"l":32.205,"n":106,"o":32.23,"t":"2026-10-15T16:15:00Z","v":43380,"vw":32.218649},{"c":32.215,"h":32.2201,"l":32.205,"n":191,"o":32.21,"t":"2026-10-15T16:20:00Z","v":75068,"vw":32.214271},{"c":32.215,"h":32.2176,"l":32.2001,"n":60,"o":32.2176,"t":"2026-10-15T16:25:00Z","v":26665,"vw":32.210029},{"c":32.22,"h":32.225,"l":32.2,"n":136,"o":32.21,"t":"2026-10-15T16:30:00Z","v":95422,"vw":32.217493},{"c":32.2499,"h":32.2699,"l":32.2199,"n":136,"o":32.22,"t":"2026-10-15T16:35:00Z","v":77711,"vw":32.245935},{"c":32.2499,"h":32.2499,"l":32.2299,"n":82,"o":32.2385,"t":"2026-10-15T16:40:00Z","v":32596,"vw":32.237176},{"c":32.24,"h":32.26,"l":32.2399,"n":99,"o":32.25,"t":"2026-10-15T16:45:00Z","v":62232,"vw":32.246952},{"c":32.2299,"h":32.235,"l":32.22,"n":162,"o":32.2301,"t":"2026-10-15T16:50:00Z","v":95293,"vw":32.229104},{"c":32.255,"h":32.255,"l":32.235,"n":90,"o":32.235,"t":"2026-10-15T16:55:00Z","v":50023,"vw":32.247688},{"c":32.255,"h":32.255,"l":32.2417,"n":180,"o":32.2501,"t":"2026-10-15T17:00:00Z","v":81848,"vw":32.24972},{"c":32.2699,"h":32.2699,"l":32.255,"n":116,"o":32.255,"t":"2026-10-15T17:05:00Z","v":56416,"vw":32.261599},{"c":32.265,"h":32.275,"l":32.2576,"n":201,"o":32.2624,"t":"2026-10-15T17:10:00Z","v":138637,"vw":32.264713},{"c":32.2801,"h":32.2801,"l":32.265,"n":97,"o":32.265,"t":"2026-10-15T17:15:00Z","v":28735,"vw":32.277715},{"c":32.28,"h":32.2901,"l":32.2701,"n":142,"o":32.2799,"t":"2026-10-15T17:20:00Z","v":78377,"vw":32.285315},{"c":32.2899,"h":32.2899,"l":32.2717,"n":206,"o":32.2799,"t":"2026-10-15T17:25:00Z","v":77260,"vw":32.280333},{"c":32.3099,"h":32.3176,"l":32.2899,"n":253,"o":32.29,"t":"2026-10-15T17:30:00Z","v":72206,"vw":32.298176},{"c":32.3201,"h":32.3201,"l":32.31,"n":93,"o":32.31,"t":"2026-10-15T17:35:00Z","v":44229,"vw":32.318877},{"c":32.3224,"h":32.335,"l":32.315,"n":120,"o":32.3199,"t":"2026-10-15T17:40:00Z","v":52337,"vw":32.326133},{"c":32.325,"h":32.34,"l":32.3201,"n":169,"o":32.33,"t":"2026-10-15T17:45:00Z","v":88554,"vw":32.333507},{"c":32.3301,"h":32.34,"l":32.3209,"n":284,"o":32.325,"t":"2026-10-15T17:50:00Z","v":183657,"vw":32.331677},{"c":32.345,"h":32.345,"l":32.33,"n":84,"o":32.33,"t":"2026-10-15T17:55:00Z","v":28333,"vw":32.339864},{"c":32.3397,"h":32.35,"l":32.325,"n":174,"o":32.34,"t":"2026-10-15T18:00:00Z","v":64649,"vw":32.33739},{"c":32.305,"h":32.335,"l":32.305,"n":82,"o":32.3325,"t":"2026-10-15T18:05:00Z","v":29260,"vw":32.32413},{"c":32.295,"h":32.3177,"l":32.2901,"n":214,"o":32.3099,"t":"2026-10-15T18:10:00Z","v":83965,"vw":32.308812},{"c":32.31,"h":32.31,"l":32.295,"n":95,"o":32.3,"t":"2026-10-15T18:15:00Z","v":59815,"vw":32.300126},{"c":32.29,"h":32.3099,"l":32.285,"n":94,"o":32.3027,"t":"2026-10-15T18:20:00Z","v":57233,"vw":32.291104},{"c":32.2899,"h":32.29,"l":32.2719,"n":87,"o":32.29,"t":"2026-10-15T18:25:00Z","v":54442,"vw":32.282624},{"c":32.2999,"h":32.305,"l":32.29,"n":110,"o":32.29,"t":"2026-10-15T18:30:00Z","v":48565,"vw":32.298294},{"c":32.29,"h":32.3,"l":32.285,"n":55,"o":32.29383,"t":"2026-10-15T18:35:00Z","v":12729,"vw":32.290873},{"c":32.295,"h":32.2999,"l":32.2801,"n":47,"o":32.29,"t":"2026-10-15T18:40:00Z","v":45467,"vw":32.290325},{"c":32.305,"h":32.305,"l":32.29,"n":65,"o":32.295,"t":"2026-10-15T18:45:00Z","v":19432,"vw":32.29564},{"c":32.31,"h":32.3199,"l":32.305,"n":92,"o":32.31,"t":"2026-10-15T18:50:00Z","v":26323,"vw":32.311443},{"c":32.32,"h":32.32,"l":32.31,"n":70,"o":32.31,"t":"2026-10-15T18:55:00Z","v":23387,"vw":32.317306},{"c":32.355,"h":32.355,"l":32.33,"n":101,"o":32.33,"t":"2026-10-15T19:00:00Z","v":29549,"vw":32.343603},{"c":32.37,"h":32.37,"l":32.3599,"n":48,"o":32.3599,"t":"2026-10-15T19:05:00Z","v":13214,"vw":32.36632},{"c":32.405,"h":32.405,"l":32.37,"n":87,"o":32.375,"t":"2026-10-15T19:10:00Z","v":46749,"vw":32.387529},{"c":32.43,"h":32.43,"l":32.41,"n":154,"o":32.41,"t":"2026-10-15T19:15:00Z","v":75407,"vw":32.420017},{"c":32.44,"h":32.455,"l":32.4201,"n":107,"o":32.425,"t":"2026-10-15T19:20:00Z","v":46118,"vw":32.44345},{"c":32.42,"h":32.4599,"l":32.42,"n":82,"o":32.45,"t":"2026-10-15T19:25:00Z","v":42274,"vw":32.44067},{"c":32.4601,"h":32.465,"l":32.41,"n":203,"o":32.415,"t":"2026-10-15T19:30:00Z","v":97076,"vw":32.443674},{"c":32.4701,"h":32.48,"l":32.4601,"n":215,"o":32.4601,"t":"2026-10-15T19:35:00Z","v":65592,"vw":32.469466},{"c":32.48,"h":32.495,"l":32.4601,"n":149,"o":32.4603,"t":"2026-10-15T19:40:00Z","v":84105,"vw":32.481133},{"c":32.4599,"h":32.49,"l":32.4501,"n":140,"o":32.48,"t":"2026-10-15T19:45:00Z","v":58827,"vw":32.4655},{"c":32.4701,"h":32.4776,"l":32.432,"n":232,"o":32.45,"t":"2026-10-15T19:50:00Z","v":151742,"vw":32.456065},{"c":32.485,"h":32.5,"l":32.465,"n":166,"o":32.47,"t":"2026-10-15T19:55:00Z","v":36373,"vw":32.488038},{"c":32.49,"h":32.49,"l":32.49,"n":12,"o":32.49,"t":"2026-10-15T20:00:00Z","v":10475,"vw":32.49},{"c":32.45,"h":32.45,"l":32.44,"n":6,"o":32.44,"t":"2026-10-15T20:30:00Z","v":1440,"vw":32.443333},{"c":32.46,"h":32.46,"l":32.45,"n":3,"o":32.45,"t":"2026-10-15T20:35:00Z","v":480,"vw":32.4525},{"c":32.46,"h":32.46,"l":32.46,"n":6,"o":32.46,"t":"2026-10-15T20:50:00Z","v":626,"vw":32.46},{"c":32.4447,"h":32.4447,"l":32.4447,"n":2,"o":32.4447,"t":"2026-10-15T23:00:00Z","v":400,"vw":32.4447},{"c":32.4449,"h":32.4449,"l":32.4449,"n":1,"o":32.4449,"t":"2026-10-15T23:05:00Z","v":400,"vw":32.4449},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-10-15T23:40:00Z","v":840,"vw":32.45},{"c":32.54,"h":32.54,"l":32.54,"n":13,"o":32.54,"t":"2026-10-16T11:00:00Z","v":2437,"vw":32.54},{"c":32.548,"h":32.548,"l":32.548,"n":1,"o":32.548,"t":"2026-10-16T12:20:00Z","v":500,"vw":32.548},{"c":32.5,"h":32.55,"l":32.49,"n":424,"o":32.53,"t":"2026-10-16T13:30:00Z","v":62757,"vw":32.522015},{"c":32.54,"h":32.5601,"l":32.4901,"n":126,"o":32.4901,"t":"2026-10-16T13:35:00Z","v":22878,"vw":32.530979},{"c":32.59,"h":32.6044,"l":32.52,"n":116,"o":32.555,"t":"2026-10-16T13:40:00Z","v":28793,"vw":32.558235},{"c":32.54,"h":32.6,"l":32.5399,"n":63,"o":32.6,"t":"2026-10-16T13:45:00Z","v":7304,"vw":32.561406},{"c":32.545,"h":32.545,"l":32.52,"n":58,"o":32.535,"t":"2026-10-16T13:50:00Z","v":8043,"vw":32.524107},{"c":32.5095,"h":32.56,"l":32.5095,"n":75,"o":32.56,"t":"2026-10-16T13:55:00Z","v":12443,"vw":32.5358},{"c":32.52,"h":32.5776,"l":32.505,"n":156,"o":32.51,"t":"2026-10-16T14:00:00Z","v":17557,"vw":32.536666},{"c":32.46,"h":32.5199,"l":32.455,"n":96,"o":32.515,"t":"2026-10-16T14:05:00Z","v":12503,"vw":32.497625},{"c":32.46,"h":32.47,"l":32.435,"n":161,"o":32.45,"t":"2026-10-16T14:10:00Z","v":24165,"vw":32.449859},{"c":32.46,"h":32.4799,"l":32.45,"n":85,"o":32.47,"t":"2026-10-16T14:15:00Z","v":11814,"vw":32.461027},{"c":32.4923,"h":32.5,"l":32.45,"n":143,"o":32.45,"t":"2026-10-16T14:20:00Z","v":12868,"vw":32.47988},{"c":32.45,"h":32.4901,"l":32.45,"n":115,"o":32.4901,"t":"2026-10-16T14:25:00Z","v":13916,"vw":32.469555},{"c":32.475,"h":32.475,"l":32.45,"n":130,"o":32.45,"t":"2026-10-16T14:30:00Z","v":17591,"vw":32.460313},{"c":32.46,"h":32.4776,"l":32.46,"n":99,"o":32.47,"t":"2026-10-16T14:35:00Z","v":11368,"vw":32.467668},{"c":32.42,"h":32.4551,"l":32.4199,"n":121,"o":32.4551,"t":"2026-10-16T14:40:00Z","v":13063,"vw":32.425884},{"c":32.45,"h":32.45,"l":32.415,"n":118,"o":32.415,"t":"2026-10-16T14:45:00Z","v":11505,"vw":32.432476},{"c":32.4024,"h":32.455,"l":32.4001,"n":153,"o":32.45,"t":"2026-10-16T14:50:00Z","v":19070,"vw":32.427299},{"c":32.4101,"h":32.4182,"l":32.41,"n":94,"o":32.41,"t":"2026-10-16T14:55:00Z","v":6617,"vw":32.412242},{"c":32.4,"h":32.4199,"l":32.39,"n":101,"o":32.4199,"t":"2026-10-16T15:00:00Z","v":13456,"vw":32.402104},{"c":32.35,"h":32.4,"l":32.35,"n":53,"o":32.3901,"t":"2026-10-16T15:05:00Z","v":9910,"vw":32.375203},{"c":32.355,"h":32.36,"l":32.33,"n":74,"o":32.34,"t":"2026-10-16T15:10:00Z","v":11194,"vw":32.347492},{"c":32.33,"h":32.355,"l":32.33,"n":120,"o":32.355,"t":"2026-10-16T15:15:00Z","v":17615,"vw":32.343832},{"c":32.3,"h":32.34,"l":32.29,"n":86,"o":32.34,"t":"2026-10-16T15:20:00Z","v":14709,"vw":32.31156},{"c":32.3,"h":32.31,"l":32.29,"n":43,"o":32.305,"t":"2026-10-16T15:25:00Z","v":16691,"vw":32.294959},{"c":32.32,"h":32.32,"l":32.3,"n":87,"o":32.3,"t":"2026-10-16T15:30:00Z","v":11324,"vw":32.315125},{"c":32.29,"h":32.3101,"l":32.29,"n":117,"o":32.31,"t":"2026-10-16T15:35:00Z","v":44542,"vw":32.30095},{"c":32.25,"h":32.2924,"l":32.25,"n":125,"o":32.2924,"t":"2026-10-16T15:40:00Z","v":32040,"vw":32.278911},{"c":32.25,"h":32.28,"l":32.2497,"n":127,"o":32.25,"t":"2026-10-16T15:45:00Z","v":41313,"vw":32.260167},{"c":32.21,"h":32.245,"l":32.21,"n":103,"o":32.245,"t":"2026-10-16T15:50:00Z","v":39830,"vw":32.224877},{"c":32.18,"h":32.2,"l":32.175,"n":152,"o":32.2,"t":"2026-10-16T15:55:00Z","v":52204,"vw":32.181874},{"c":32.175,"h":32.175,"l":32.14,"n":168,"o":32.17,"t":"2026-10-16T16:00:00Z","v":59833,"vw":32.159988},{"c":32.16,"h":32.1801,"l":32.155,"n":214,"o":32.18,"t":"2026-10-16T16:05:00Z","v":70692,"vw":32.172109},{"c":32.1899,"h":32.19,"l":32.1601,"n":222,"o":32.1624,"t":"2026-10-16T16:10:00Z","v":78656,"vw":32.174753},{"c":32.16,"h":32.2,"l":32.155,"n":116,"o":32.1902,"t":"2026-10-16T16:15:00Z","v":38306,"vw":32.177683},{"c":32.1699,"h":32.1801,"l":32.1624,"n":79,"o":32.1624,"t":"2026-10-16T16:20:00Z","v":35112,"vw":32.174323},{"c":32.15,"h":32.165,"l":32.15,"n":94,"o":32.16,"t":"2026-10-16T16:25:00Z","v":33980,"vw":32.161082},{"c":32.13,"h":32.15,"l":32.12,"n":129,"o":32.14,"t":"2026-10-16T16:30:00Z","v":68269,"vw":32.133436},{"c":32.1209,"h":32.13,"l":32.115,"n":65,"o":32.12,"t":"2026-10-16T16:35:00Z","v":22367,"vw":32.120507},{"c":32.115,"h":32.1302,"l":32.1,"n":125,"o":32.1201,"t":"2026-10-16T16:40:00Z","v":67930,"vw":32.118656},{"c":32.0699,"h":32.12,"l":32.065,"n":176,"o":32.12,"t":"2026-10-16T16:45:00Z","v":57460,"vw":32.093742},{"c":32.085,"h":32.09,"l":32.06,"n":132,"o":32.075,"t":"2026-10-16T16:50:00Z","v":57683,"vw":32.073617},{"c":32.09,"h":32.09,"l":32.0701,"n":231,"o":32.0801,"t":"2026-10-16T16:55:00Z","v":91506,"vw":32.078417},{"c":32.02,"h":32.09,"l":32.015,"n":283,"o":32.09,"t":"2026-10-16T17:00:00Z","v":119682,"vw":32.055202},{"c":32.007,"h":32.02,"l":31.9901,"n":168,"o":32.02,"t":"2026-10-16T17:05:00Z","v":104567,"vw":32.010759},{"c":31.99,"h":32.0199,"l":31.9816,"n":126,"o":32.005,"t":"2026-10-16T17:10:00Z","v":37244,"vw":32.002028},{"c":31.955,"h":32,"l":31.955,"n":117,"o":32,"t":"2026-10-16T17:15:00Z","v":36800,"vw":31.967766},{"c":31.985,"h":31.985,"l":31.95,"n":103,"o":31.955,"t":"2026-10-16T17:20:00Z","v":79029,"vw":31.964628},{"c":32.01,"h":32.02,"l":31.98,"n":131,"o":31.99,"t":"2026-10-16T17:25:00Z","v":49037,"vw":31.999732},{"c":32.0276,"h":32.03,"l":31.9999,"n":181,"o":32.01,"t":"2026-10-16T17:30:00Z","v":61853,"vw":32.015648},{"c":32.015,"h":32.04,"l":32.015,"n":121,"o":32.0301,"t":"2026-10-16T17:35:00Z","v":33299,"vw":32.024797},{"c":32.065,"h":32.0999,"l":32.0099,"n":206,"o":32.01,"t":"2026-10-16T17:40:00Z","v":114427,"vw":32.064112},{"c":32.015,"h":32.0701,"l":32.015,"n":174,"o":32.06,"t":"2026-10-16T17:45:00Z","v":123808,"vw":32.044475},{"c":31.9723,"h":32.02,"l":31.9723,"n":119,"o":32.01,"t":"2026-10-16T17:50:00Z","v":41391,"vw":32.003167},{"c":31.97,"h":31.9866,"l":31.9601,"n":254,"o":31.98,"t":"2026-10-16T17:55:00Z","v":55529,"vw":31.975523},{"c":31.93,"h":31.9571,"l":31.9101,"n":246,"o":31.955,"t":"2026-10-16T18:00:00Z","v":94977,"vw":31.928233},{"c":31.96,"h":31.97,"l":31.92,"n":205,"o":31.9301,"t":"2026-10-16T18:05:00Z","v":47782,"vw":31.944324},{"c":31.955,"h":31.9601,"l":31.94,"n":107,"o":31.96,"t":"2026-10-16T18:10:00Z","v":33787,"vw":31.952961},{"c":31.93,"h":31.9778,"l":31.9298,"n":119,"o":31.96,"t":"2026-10-16T18:15:00Z","v":27585,"vw":31.948564},{"c":31.9599,"h":31.9599,"l":31.9201,"n":180,"o":31.93,"t":"2026-10-16T18:20:00Z","v":64698,"vw":31.939205},{"c":31.945,"h":31.9686,"l":31.93,"n":185,"o":31.9599,"t":"2026-10-16T18:25:00Z","v":65903,"vw":31.944308},{"c":31.96,"h":31.9699,"l":31.9201,"n":107,"o":31.9401,"t":"2026-10-16T18:30:00Z","v":38471,"vw":31.942214},{"c":31.9726,"h":31.98,"l":31.9201,"n":187,"o":31.955,"t":"2026-10-16T18:35:00Z","v":137922,"vw":31.955763},{"c":31.9601,"h":31.985,"l":31.945,"n":152,"o":31.9795,"t":"2026-10-16T18:40:00Z","v":59924,"vw":31.963391},{"c":31.95,"h":31.97,"l":31.9401,"n":88,"o":31.9679,"t":"2026-10-16T18:45:00Z","v":23293,"vw":31.95482},{"c":31.93,"h":31.9599,"l":31.93,"n":115,"o":31.9599,"t":"2026-10-16T18:50:00Z","v":13913,"vw":31.93942},{"c":31.94,"h":31.94,"l":31.91,"n":96,"o":31.93,"t":"2026-10-16T18:55:00Z","v":46377,"vw":31.915837},{"c":31.92,"h":31.9401,"l":31.92,"n":132,"o":31.94,"t":"2026-10-16T19:00:00Z","v":19435,"vw":31.930746},{"c":31.91,"h":31.945,"l":31.895,"n":196,"o":31.915,"t":"2026-10-16T19:05:00Z","v":50086,"vw":31.91596},{"c":31.98,"h":31.98,"l":31.915,"n":172,"o":31.915,"t":"2026-10-16T19:10:00Z","v":75347,"vw":31.948705},{"c":31.97,"h":31.9999,"l":31.945,"n":211,"o":31.99,"t":"2026-10-16T19:15:00Z","v":42185,"vw":31.97128},{"c":32,"h":32,"l":31.965,"n":129,"o":31.97,"t":"2026-10-16T19:20:00Z","v":22792,"vw":31.984501},{"c":31.99,"h":32.02,"l":31.975,"n":197,"o":32.0018,"t":"2026-10-16T19:25:00Z","v":38094,"vw":31.988488},{"c":31.96,"h":32.0102,"l":31.955,"n":203,"o":32,"t":"2026-10-16T19:30:00Z","v":45302,"vw":31.976593},{"c":31.95,"h":31.9799,"l":31.94,"n":162,"o":31.97,"t":"2026-10-16T19:35:00Z","v":37048,"vw":31.959301},{"c":31.9199,"h":31.9499,"l":31.905,"n":138,"o":31.9499,"t":"2026-10-16T19:40:00Z","v":25550,"vw":31.927776},{"c":31.9391,"h":31.9391,"l":31.915,"n":228,"o":31.9199,"t":"2026-10-16T19:45:00Z","v":40663,"vw":31.923506},{"c":31.965,"h":31.9801,"l":31.94,"n":242,"o":31.94,"t":"2026-10-16T19:50:00Z","v":49612,"vw":31.963398},{"c":31.99,"h":31.99,"l":31.96,"n":147,"o":31.96,"t":"2026-10-16T19:55:00Z","v":44519,"vw":31.980289},{"c":31.99,"h":31.99,"l":31.99,"n":10,"o":31.99,"t":"2026-10-16T20:00:00Z","v":10346,"vw":31.99},{"c":31.91,"h":31.96,"l":31.91,"n":11,"o":31.96,"t":"2026-10-16T22:55:00Z","v":2100,"vw":31.932013},{"c":32,"h":32.05,"l":32,"n":4,"o":32.05,"t":"2026-10-19T11:00:00Z","v":1123,"vw":32.019455},{"c":32.11,"h":32.11,"l":32.11,"n":3,"o":32.11,"t":"2026-10-19T11:20:00Z","v":571,"vw":32.11},{"c":32.162,"h":32.162,"l":32.1,"n":2,"o":32.1,"t":"2026-10-19T12:30:00Z","v":416,"vw":32.131},{"c":32.1748,"h":32.22,"l":32.1232,"n":643,"o":32.13,"t":"2026-10-19T13:30:00Z","v":96684,"vw":32.162416},{"c":32.15,"h":32.17,"l":32.12,"n":183,"o":32.17,"t":"2026-10-19T13:35:00Z","v":20259,"vw":32.14459},{"c":32.07,"h":32.155,"l":32.07,"n":233,"o":32.14,"t":"2026-10-19T13:40:00Z","v":32047,"vw":32.108912},{"c":32.075,"h":32.09,"l":32.0501,"n":187,"o":32.09,"t":"2026-10-19T13:45:00Z","v":23294,"vw":32.076877},{"c":32.0224,"h":32.0783,"l":32.02,"n":139,"o":32.0783,"t":"2026-10-19T13:50:00Z","v":19792,"vw":32.049608},{"c":32.01,"h":32.025,"l":32,"n":95,"o":32.025,"t":"2026-10-19T13:55:00Z","v":10853,"vw":32.012729},{"c":32.005,"h":32.03,"l":31.9901,"n":175,"o":32.015,"t":"2026-10-19T14:00:00Z","v":24379,"vw":32.011194},{"c":32.0401,"h":32.05,"l":32.02,"n":90,"o":32.02,"t":"2026-10-19T14:05:00Z","v":13193,"vw":32.035539},{"c":32.075,"h":32.075,"l":32.03,"n":100,"o":32.05,"t":"2026-10-19T14:10:00Z","v":15541,"vw":32.055102},{"c":32.11,"h":32.1276,"l":32.08,"n":117,"o":32.08,"t":"2026-10-19T14:15:00Z","v":30165,"vw":32.109297},{"c":32.1,"h":32.11,"l":32.0899,"n":79,"o":32.11,"t":"2026-10-19T14:20:00Z","v":7498,"vw":32.097102},{"c":32.095,"h":32.1,"l":32.0723,"n":127,"o":32.1,"t":"2026-10-19T14:25:00Z","v":9203,"vw":32.084158},{"c":32.04,"h":32.1,"l":32.0399,"n":225,"o":32.0901,"t":"2026-10-19T14:30:00Z","v":44838,"vw":32.056135},{"c":32.0399,"h":32.065,"l":32.03,"n":99,"o":32.04,"t":"2026-10-19T14:35:00Z","v":34072,"vw":32.044527},{"c":32.0403,"h":32.0499,"l":32.03,"n":144,"o":32.04,"t":"2026-10-19T14:40:00Z","v":64912,"vw":32.039917},{"c":32.065,"h":32.09,"l":32.04,"n":157,"o":32.04,"t":"2026-10-19T14:45:00Z","v":54110,"vw":32.065152},{"c":32.06,"h":32.065,"l":32.045,"n":135,"o":32.065,"t":"2026-10-19T14:50:00Z","v":49592,"vw":32.053842},{"c":32.08,"h":32.085,"l":32.055,"n":105,"o":32.055,"t":"2026-10-19T14:55:00Z","v":42360,"vw":32.073815},{"c":32.11,"h":32.115,"l":32.075,"n":194,"o":32.075,"t":"2026-10-19T15:00:00Z","v":105913,"vw":32.098599},{"c":32.13,"h":32.1303,"l":32.11,"n":145,"o":32.11,"t":"2026-10-19T15:05:00Z","v":54234,"vw":32.120214},{"c":32.17,"h":32.17,"l":32.13,"n":127,"o":32.13,"t":"2026-10-19T15:10:00Z","v":134161,"vw":32.155168},{"c":32.1776,"h":32.1883,"l":32.155,"n":283,"o":32.165,"t":"2026-10-19T15:15:00Z","v":116988,"vw":32.162591},{"c":32.205,"h":32.205,"l":32.17,"n":111,"o":32.1701,"t":"2026-10-19T15:20:00Z","v":51249,"vw":32.18414},{"c":32.1901,"h":32.2,"l":32.18,"n":113,"o":32.2,"t":"2026-10-19T15:25:00Z","v":44868,"vw":32.189821},{"c":32.19,"h":32.195,"l":32.175,"n":84,"o":32.195,"t":"2026-10-19T15:30:00Z","v":34451,"vw":32.183073},{"c":32.215,"h":32.2201,"l":32.19,"n":125,"o":32.19,"t":"2026-10-19T15:35:00Z","v":48597,"vw":32.203693},{"c":32.2103,"h":32.226,"l":32.2098,"n":168,"o":32.21,"t":"2026-10-19T15:40:00Z","v":62047,"vw":32.216813},{"c":32.195,"h":32.21,"l":32.19,"n":126,"o":32.21,"t":"2026-10-19T15:45:00Z","v":60568,"vw":32.197902},{"c":32.19,"h":32.2076,"l":32.1861,"n":77,"o":32.2,"t":"2026-10-19T15:50:00Z","v":33342,"vw":32.194289},{"c":32.18,"h":32.2,"l":32.175,"n":110,"o":32.19,"t":"2026-10-19T15:55:00Z","v":42691,"vw":32.18574},{"c":32.13,"h":32.19,"l":32.105,"n":156,"o":32.1899,"t":"2026-10-19T16:00:00Z","v":38262,"vw":32.147426},{"c":32.12,"h":32.14,"l":32.1,"n":178,"o":32.13,"t":"2026-10-19T16:05:00Z","v":64971,"vw":32.120129},{"c":32.1307,"h":32.1376,"l":32.115,"n":97,"o":32.115,"t":"2026-10-19T16:10:00Z","v":37554,"vw":32.124249},{"c":32.115,"h":32.1401,"l":32.115,"n":145,"o":32.13,"t":"2026-10-19T16:15:00Z","v":59578,"vw":32.127665},{"c":32.11,"h":32.1201,"l":32.1051,"n":82,"o":32.1201,"t":"2026-10-19T16:20:00Z","v":40728,"vw":32.112347},{"c":32.11,"h":32.115,"l":32.1,"n":63,"o":32.1101,"t":"2026-10-19T16:25:00Z","v":18203,"vw":32.110352},{"c":32.1051,"h":32.11,"l":32.08,"n":167,"o":32.11,"t":"2026-10-19T16:30:00Z","v":42905,"vw":32.095789},{"c":32.105,"h":32.1101,"l":32.095,"n":73,"o":32.101,"t":"2026-10-19T16:35:00Z","v":25554,"vw":32.105388},{"c":32.12,"h":32.12,"l":32.105,"n":276,"o":32.105,"t":"2026-10-19T16:40:00Z","v":89461,"vw":32.111935},{"c":32.0999,"h":32.12,"l":32.0901,"n":769,"o":32.115,"t":"2026-10-19T16:45:00Z","v":169645,"vw":32.10471},{"c":32.085,"h":32.1,"l":32.085,"n":63,"o":32.0999,"t":"2026-10-19T16:50:00Z","v":30564,"vw":32.093828},{"c":32.085,"h":32.0976,"l":32.08,"n":76,"o":32.085,"t":"2026-10-19T16:55:00Z","v":40421,"vw":32.087592},{"c":32.075,"h":32.0801,"l":32.065,"n":227,"o":32.08,"t":"2026-10-19T17:00:00Z","v":93726,"vw":32.074943},{"c":32.06,"h":32.075,"l":32.0599,"n":99,"o":32.075,"t":"2026-10-19T17:05:00Z","v":25088,"vw":32.06172},{"c":32.07,"h":32.07,"l":32.045,"n":165,"o":32.05,"t":"2026-10-19T17:10:00Z","v":41871,"vw":32.058102},{"c":32.085,"h":32.096,"l":32.065,"n":100,"o":32.069,"t":"2026-10-19T17:15:00Z","v":51024,"vw":32.082572},{"c":32.08,"h":32.0897,"l":32.06,"n":125,"o":32.08,"t":"2026-10-19T17:20:00Z","v":64044,"vw":32.077517},{"c":32.0901,"h":32.1,"l":32.085,"n":95,"o":32.085,"t":"2026-10-19T17:25:00Z","v":47414,"vw":32.08957},{"c":32.0701,"h":32.0903,"l":32.0701,"n":116,"o":32.09,"t":"2026-10-19T17:30:00Z","v":37409,"vw":32.087429},{"c":32.065,"h":32.075,"l":32.06,"n":122,"o":32.075,"t":"2026-10-19T17:35:00Z","v":147157,"vw":32.065623},{"c":32.0701,"h":32.09,"l":32.055,"n":281,"o":32.0648,"t":"2026-10-19T17:40:00Z","v":112928,"vw":32.07349},{"c":32.05,"h":32.0699,"l":32.04,"n":374,"o":32.06,"t":"2026-10-19T17:45:00Z","v":76214,"vw":32.055097},{"c":32.0501,"h":32.06,"l":32.04,"n":128,"o":32.05,"t":"2026-10-19T17:50:00Z","v":62500,"vw":32.045504},{"c":32.07,"h":32.07,"l":32.055,"n":81,"o":32.055,"t":"2026-10-19T17:55:00Z","v":54520,"vw":32.063178},{"c":32.065,"h":32.08,"l":32.05,"n":158,"o":32.07,"t":"2026-10-19T18:00:00Z","v":546454,"vw":32.060669},{"c":32.0599,"h":32.075,"l":32.055,"n":83,"o":32.07,"t":"2026-10-19T18:05:00Z","v":37451,"vw":32.063756},{"c":32.0651,"h":32.07,"l":32.055,"n":126,"o":32.06,"t":"2026-10-19T18:10:00Z","v":52877,"vw":32.061952},{"c":32.075,"h":32.075,"l":32.065,"n":50,"o":32.0697,"t":"2026-10-19T18:15:00Z","v":16613,"vw":32.070438},{"c":32.065,"h":32.0779,"l":32.06,"n":113,"o":32.075,"t":"2026-10-19T18:20:00Z","v":48691,"vw":32.069476},{"c":32.04,"h":32.065,"l":32.03,"n":173,"o":32.065,"t":"2026-10-19T18:25:00Z","v":108321,"vw":32.048162},{"c":32.035,"h":32.045,"l":32.031,"n":184,"o":32.04,"t":"2026-10-19T18:30:00Z","v":69489,"vw":32.03949},{"c":32.045,"h":32.0479,"l":32.02,"n":113,"o":32.03,"t":"2026-10-19T18:35:00Z","v":60616,"vw":32.035049},{"c":32.0501,"h":32.0576,"l":32.04,"n":102,"o":32.04,"t":"2026-10-19T18:40:00Z","v":80270,"vw":32.043749},{"c":32.07,"h":32.08,"l":32.06,"n":168,"o":32.06,"t":"2026-10-19T18:45:00Z","v":70300,"vw":32.071188},{"c":32.055,"h":32.07,"l":32.05,"n":116,"o":32.07,"t":"2026-10-19T18:50:00Z","v":60732,"vw":32.060271},{"c":32.065,"h":32.07,"l":32.051,"n":57,"o":32.055,"t":"2026-10-19T18:55:00Z","v":17852,"vw":32.061343},{"c":32.075,"h":32.08,"l":32.065,"n":84,"o":32.07,"t":"2026-10-19T19:00:00Z","v":31272,"vw":32.072598},{"c":32.055,"h":32.08,"l":32.055,"n":199,"o":32.075,"t":"2026-10-19T19:05:00Z","v":87614,"vw":32.065703},{"c":32.0569,"h":32.06,"l":32.05,"n":45,"o":32.06,"t":"2026-10-19T19:10:00Z","v":8620,"vw":32.057759},{"c":32.085,"h":32.085,"l":32.05,"n":112,"o":32.05,"t":"2026-10-19T19:15:00Z","v":48580,"vw":32.068464},{"c":32.1,"h":32.1,"l":32.075,"n":172,"o":32.085,"t":"2026-10-19T19:20:00Z","v":66146,"vw":32.084978},{"c":32.09,"h":32.105,"l":32.08,"n":145,"o":32.105,"t":"2026-10-19T19:25:00Z","v":71776,"vw":32.090154},{"c":32.095,"h":32.106,"l":32.09,"n":112,"o":32.09,"t":"2026-10-19T19:30:00Z","v":38353,"vw":32.099676},{"c":32.1179,"h":32.125,"l":32.095,"n":120,"o":32.095,"t":"2026-10-19T19:35:00Z","v":61371,"vw":32.110128},{"c":32.1201,"h":32.135,"l":32.1199,"n":142,"o":32.12,"t":"2026-10-19T19:40:00Z","v":56689,"vw":32.125082},{"c":32.105,"h":32.125,"l":32.1,"n":179,"o":32.125,"t":"2026-10-19T19:45:00Z","v":58842,"vw":32.113402},{"c":32.06,"h":32.1,"l":32.06,"n":203,"o":32.1,"t":"2026-10-19T19:50:00Z","v":82748,"vw":32.07216},{"c":32.06,"h":32.07,"l":32.04,"n":304,"o":32.065,"t":"2026-10-19T19:55:00Z","v":73338,"vw":32.058092},{"c":32.1073,"h":32.1073,"l":32.07,"n":11,"o":32.07,"t":"2026-10-19T20:00:00Z","v":3837,"vw":32.070974},{"c":32.0001,"h":32.0001,"l":32.0001,"n":1,"o":32.0001,"t":"2026-10-19T20:30:00Z","v":178,"vw":32.0001},{"c":32.1024,"h":32.1024,"l":32.1024,"n":1,"o":32.1024,"t":"2026-10-19T23:45:00Z","v":312,"vw":32.1024},{"c":32.0899,"h":32.0899,"l":32.0899,"n":1,"o":32.0899,"t":"2026-10-19T23:50:00Z","v":260,"vw":32.0899},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-20T12:55:00Z","v":100,"vw":32.07},{"c":32.14,"h":32.1468,"l":32.0627,"n":342,"o":32.1,"t":"2026-10-20T13:30:00Z","v":58212,"vw":32.111234},{"c":32.225,"h":32.225,"l":32.115,"n":212,"o":32.135,"t":"2026-10-20T13:35:00Z","v":30599,"vw":32.182514},{"c":32.22,"h":32.24,"l":32.18,"n":200,"o":32.23,"t":"2026-10-20T13:40:00Z","v":19280,"vw":32.214429},{"c":32.29,"h":32.29,"l":32.195,"n":155,"o":32.215,"t":"2026-10-20T13:45:00Z","v":25609,"vw":32.239025},{"c":32.355,"h":32.38,"l":32.29,"n":150,"o":32.29,"t":"2026-10-20T13:50:00Z","v":22120,"vw":32.343223},{"c":32.42,"h":32.42,"l":32.345,"n":229,"o":32.355,"t":"2026-10-20T13:55:00Z","v":36773,"vw":32.391364},{"c":32.325,"h":32.42,"l":32.325,"n":278,"o":32.42,"t":"2026-10-20T14:00:00Z","v":63693,"vw":32.39476},{"c":32.36,"h":32.3884,"l":32.32,"n":249,"o":32.33,"t":"2026-10-20T14:05:00Z","v":78972,"vw":32.356665},{"c":32.36,"h":32.3799,"l":32.3409,"n":179,"o":32.36,"t":"2026-10-20T14:10:00Z","v":32806,"vw":32.360876},{"c":32.425,"h":32.43,"l":32.37,"n":363,"o":32.37,"t":"2026-10-20T14:15:00Z","v":100481,"vw":32.392028},{"c":32.525,"h":32.525,"l":32.42,"n":153,"o":32.42,"t":"2026-10-20T14:20:00Z","v":27216,"vw":32.458945},{"c":32.585,"h":32.5901,"l":32.5,"n":148,"o":32.5299,"t":"2026-10-20T14:25:00Z","v":34043,"vw":32.543323},{"c":32.57,"h":32.63,"l":32.545,"n":251,"o":32.595,"t":"2026-10-20T14:30:00Z","v":58128,"vw":32.597513},{"c":32.5701,"h":32.59,"l":32.5623,"n":126,"o":32.575,"t":"2026-10-20T14:35:00Z","v":21022,"vw":32.579978},{"c":32.635,"h":32.645,"l":32.575,"n":302,"o":32.575,"t":"2026-10-20T14:40:00Z","v":128505,"vw":32.627162},{"c":32.63,"h":32.665,"l":32.6297,"n":256,"o":32.64,"t":"2026-10-20T14:45:00Z","v":77834,"vw":32.647229},{"c":32.675,"h":32.69,"l":32.62,"n":261,"o":32.625,"t":"2026-10-20T14:50:00Z","v":78882,"vw":32.652814},{"c":32.702,"h":32.71,"l":32.67,"n":164,"o":32.67,"t":"2026-10-20T14:55:00Z","v":66631,"vw":32.696433},{"c":32.6677,"h":32.71,"l":32.6677,"n":183,"o":32.7,"t":"2026-10-20T15:00:00Z","v":79329,"vw":32.693892},{"c":32.66,"h":32.6701,"l":32.65,"n":107,"o":32.66,"t":"2026-10-20T15:05:00Z","v":50391,"vw":32.665012},{"c":32.56,"h":32.665,"l":32.52,"n":300,"o":32.6601,"t":"2026-10-20T15:10:00Z","v":81507,"vw":32.613502},{"c":32.615,"h":32.635,"l":32.55,"n":164,"o":32.57,"t":"2026-10-20T15:15:00Z","v":45439,"vw":32.606932},{"c":32.6,"h":32.63,"l":32.575,"n":126,"o":32.6101,"t":"2026-10-20T15:20:00Z","v":38325,"vw":32.593573},{"c":32.58,"h":32.61,"l":32.58,"n":148,"o":32.6,"t":"2026-10-20T15:25:00Z","v":43233,"vw":32.590613},{"c":32.54,"h":32.585,"l":32.532,"n":157,"o":32.585,"t":"2026-10-20T15:30:00Z","v":58568,"vw":32.548125},{"c":32.5699,"h":32.57,"l":32.54,"n":94,"o":32.54,"t":"2026-10-20T15:35:00Z","v":42213,"vw":32.55934},{"c":32.6001,"h":32.62,"l":32.58,"n":80,"o":32.585,"t":"2026-10-20T15:40:00Z","v":41478,"vw":32.609272},{"c":32.57,"h":32.595,"l":32.5601,"n":178,"o":32.595,"t":"2026-10-20T15:45:00Z","v":77013,"vw":32.570922},{"c":32.6,"h":32.6023,"l":32.5599,"n":165,"o":32.57,"t":"2026-10-20T15:50:00Z","v":64611,"vw":32.5737},{"c":32.57,"h":32.604,"l":32.565,"n":210,"o":32.604,"t":"2026-10-20T15:55:00Z","v":71551,"vw":32.577784},{"c":32.535,"h":32.5799,"l":32.535,"n":137,"o":32.57,"t":"2026-10-20T16:00:00Z","v":43645,"vw":32.551243},{"c":32.535,"h":32.555,"l":32.53,"n":100,"o":32.535,"t":"2026-10-20T16:05:00Z","v":37341,"vw":32.543752},{"c":32.52,"h":32.54,"l":32.51,"n":81,"o":32.54,"t":"2026-10-20T16:10:00Z","v":47285,"vw":32.521396},{"c":32.47,"h":32.54,"l":32.47,"n":120,"o":32.53,"t":"2026-10-20T16:15:00Z","v":59663,"vw":32.493677},{"c":32.5,"h":32.51,"l":32.47,"n":116,"o":32.48,"t":"2026-10-20T16:20:00Z","v":47790,"vw":32.481317},{"c":32.54,"h":32.545,"l":32.505,"n":109,"o":32.51,"t":"2026-10-20T16:25:00Z","v":53141,"vw":32.524853},{"c":32.55,"h":32.565,"l":32.5399,"n":157,"o":32.54,"t":"2026-10-20T16:30:00Z","v":65310,"vw":32.549721},{"c":32.57,"h":32.585,"l":32.555,"n":164,"o":32.555,"t":"2026-10-20T16:35:00Z","v":88934,"vw":32.570853},{"c":32.5601,"h":32.575,"l":32.5501,"n":135,"o":32.565,"t":"2026-10-20T16:40:00Z","v":48276,"vw":32.56634},{"c":32.59,"h":32.59,"l":32.5544,"n":134,"o":32.5682,"t":"2026-10-20T16:45:00Z","v":44726,"vw":32.562749},{"c":32.515,"h":32.5876,"l":32.515,"n":155,"o":32.585,"t":"2026-10-20T16:50:00Z","v":62732,"vw":32.562683},{"c":32.5168,"h":32.535,"l":32.5,"n":127,"o":32.515,"t":"2026-10-20T16:55:00Z","v":57253,"vw":32.515372},{"c":32.528,"h":32.5362,"l":32.515,"n":230,"o":32.5199,"t":"2026-10-20T17:00:00Z","v":100170,"vw":32.524285},{"c":32.515,"h":32.53,"l":32.505,"n":100,"o":32.5299,"t":"2026-10-20T17:05:00Z","v":40490,"vw":32.516088},{"c":32.53,"h":32.5379,"l":32.51,"n":84,"o":32.51,"t":"2026-10-20T17:10:00Z","v":54969,"vw":32.528169},{"c":32.545,"h":32.55,"l":32.5308,"n":108,"o":32.535,"t":"2026-10-20T17:15:00Z","v":65387,"vw":32.539221},{"c":32.56,"h":32.565,"l":32.54,"n":108,"o":32.54,"t":"2026-10-20T17:20:00Z","v":50040,"vw":32.551749},{"c":32.55,"h":32.555,"l":32.54,"n":170,"o":32.55,"t":"2026-10-20T17:25:00Z","v":72231,"vw":32.549869},{"c":32.56,"h":32.58,"l":32.555,"n":91,"o":32.555,"t":"2026-10-20T17:30:00Z","v":62778,"vw":32.568901},{"c":32.575,"h":32.58,"l":32.565,"n":99,"o":32.5699,"t":"2026-10-20T17:35:00Z","v":153378,"vw":32.573508},{"c":32.585,"h":32.59,"l":32.57,"n":58,"o":32.575,"t":"2026-10-20T17:40:00Z","v":22267,"vw":32.580725},{"c":32.5801,"h":32.59,"l":32.575,"n":197,"o":32.585,"t":"2026-10-20T17:45:00Z","v":51558,"vw":32.580893},{"c":32.5969,"h":32.5976,"l":32.58,"n":164,"o":32.58,"t":"2026-10-20T17:50:00Z","v":29051,"vw":32.589144},{"c":32.5899,"h":32.5976,"l":32.58,"n":151,"o":32.595,"t":"2026-10-20T17:55:00Z","v":89018,"vw":32.590599},{"c":32.605,"h":32.605,"l":32.5898,"n":226,"o":32.59,"t":"2026-10-20T18:00:00Z","v":77474,"vw":32.597456},{"c":32.605,"h":32.615,"l":32.595,"n":172,"o":32.6001,"t":"2026-10-20T18:05:00Z","v":74618,"vw":32.601934},{"c":32.6128,"h":32.62,"l":32.6,"n":112,"o":32.61,"t":"2026-10-20T18:10:00Z","v":49901,"vw":32.610989},{"c":32.595,"h":32.625,"l":32.595,"n":160,"o":32.62,"t":"2026-10-20T18:15:00Z","v":84213,"vw":32.614383},{"c":32.585,"h":32.6001,"l":32.585,"n":182,"o":32.595,"t":"2026-10-20T18:20:00Z","v":74909,"vw":32.598462},{"c":32.5869,"h":32.59,"l":32.57,"n":66,"o":32.5801,"t":"2026-10-20T18:25:00Z","v":36566,"vw":32.578052},{"c":32.5799,"h":32.59,"l":32.575,"n":88,"o":32.585,"t":"2026-10-20T18:30:00Z","v":56106,"vw":32.583275},{"c":32.565,"h":32.58,"l":32.5601,"n":78,"o":32.58,"t":"2026-10-20T18:35:00Z","v":38311,"vw":32.573177},{"c":32.545,"h":32.58,"l":32.544,"n":140,"o":32.565,"t":"2026-10-20T18:40:00Z","v":72493,"vw":32.562321},{"c":32.575,"h":32.585,"l":32.54,"n":155,"o":32.54,"t":"2026-10-20T18:45:00Z","v":90148,"vw":32.573634},{"c":32.585,"h":32.59,"l":32.575,"n":156,"o":32.58,"t":"2026-10-20T18:50:00Z","v":65404,"vw":32.582784},{"c":32.585,"h":32.5999,"l":32.5825,"n":96,"o":32.59,"t":"2026-10-20T18:55:00Z","v":51877,"vw":32.589079},{"c":32.595,"h":32.61,"l":32.5899,"n":135,"o":32.59,"t":"2026-10-20T19:00:00Z","v":42161,"vw":32.598274},{"c":32.6101,"h":32.62,"l":32.595,"n":188,"o":32.595,"t":"2026-10-20T19:05:00Z","v":70718,"vw":32.607655},{"c":32.595,"h":32.62,"l":32.595,"n":92,"o":32.61,"t":"2026-10-20T19:10:00Z","v":31238,"vw":32.607734},{"c":32.6024,"h":32.61,"l":32.5936,"n":143,"o":32.595,"t":"2026-10-20T19:15:00Z","v":67271,"vw":32.59987},{"c":32.575,"h":32.6051,"l":32.57,"n":147,"o":32.6051,"t":"2026-10-20T19:20:00Z","v":119803,"vw":32.584139},{"c":32.595,"h":32.6095,"l":32.575,"n":263,"o":32.575,"t":"2026-10-20T19:25:00Z","v":135055,"vw":32.596211},{"c":32.585,"h":32.605,"l":32.5824,"n":206,"o":32.59,"t":"2026-10-20T19:30:00Z","v":81022,"vw":32.59323},{"c":32.565,"h":32.59,"l":32.5628,"n":184,"o":32.5899,"t":"2026-10-20T19:35:00Z","v":82120,"vw":32.5733},{"c":32.595,"h":32.601,"l":32.565,"n":261,"o":32.565,"t":"2026-10-20T19:40:00Z","v":80229,"vw":32.589476},{"c":32.59,"h":32.605,"l":32.59,"n":167,"o":32.595,"t":"2026-10-20T19:45:00Z","v":54100,"vw":32.594967},{"c":32.585,"h":32.6,"l":32.575,"n":280,"o":32.59,"t":"2026-10-20T19:50:00Z","v":104323,"vw":32.58829},{"c":32.58,"h":32.59,"l":32.565,"n":286,"o":32.59,"t":"2026-10-20T19:55:00Z","v":111350,"vw":32.574148},{"c":32.57,"h":32.57,"l":32.57,"n":13,"o":32.57,"t":"2026-10-20T20:00:00Z","v":39831,"vw":32.57},{"c":32.7615,"h":32.7615,"l":32.7615,"n":1,"o":32.7615,"t":"2026-10-21T13:15:00Z","v":5000,"vw":32.7615},{"c":32.77,"h":32.77,"l":32.77,"n":3,"o":32.77,"t":"2026-10-21T13:20:00Z","v":5000,"vw":32.77},{"c":32.77,"h":32.78,"l":32.77,"n":7,"o":32.77,"t":"2026-10-21T13:25:00Z","v":3983,"vw":32.774969},{"c":32.73,"h":32.79,"l":32.705,"n":506,"o":32.76,"t":"2026-10-21T13:30:00Z","v":110342,"vw":32.74213},{"c":32.77,"h":32.775,"l":32.7,"n":151,"o":32.72,"t":"2026-10-21T13:35:00Z","v":25334,"vw":32.741726},{"c":32.72,"h":32.78,"l":32.715,"n":113,"o":32.77,"t":"2026-10-21T13:40:00Z","v":17155,"vw":32.754107},{"c":32.785,"h":32.79,"l":32.715,"n":90,"o":32.72,"t":"2026-10-21T13:45:00Z","v":16266,"vw":32.770567},{"c":32.79,"h":32.82,"l":32.78,"n":99,"o":32.79,"t":"2026-10-21T13:50:00Z","v":12840,"vw":32.798528},{"c":32.75,"h":32.8,"l":32.75,"n":126,"o":32.795,"t":"2026-10-21T13:55:00Z","v":29123,"vw":32.781581},{"c":32.665,"h":32.74,"l":32.665,"n":153,"o":32.735,"t":"2026-10-21T14:00:00Z","v":25799,"vw":32.706287},{"c":32.65,"h":32.665,"l":32.615,"n":97,"o":32.665,"t":"2026-10-21T14:05:00Z","v":15244,"vw":32.63852},{"c":32.68,"h":32.695,"l":32.645,"n":124,"o":32.6451,"t":"2026-10-21T14:10:00Z","v":22189,"vw":32.671791},{"c":32.66,"h":32.685,"l":32.6599,"n":94,"o":32.685,"t":"2026-10-21T14:15:00Z","v":12567,"vw":32.664035},{"c":32.72,"h":32.72,"l":32.66,"n":139,"o":32.665,"t":"2026-10-21T14:20:00Z","v":30723,"vw":32.696164},{"c":32.69,"h":32.73,"l":32.69,"n":126,"o":32.71,"t":"2026-10-21T14:25:00Z","v":31041,"vw":32.709354},{"c":32.74,"h":32.74,"l":32.69,"n":177,"o":32.69,"t":"2026-10-21T14:30:00Z","v":34218,"vw":32.724595},{"c":32.73,"h":32.7451,"l":32.715,"n":114,"o":32.74,"t":"2026-10-21T14:35:00Z","v":16154,"vw":32.73624},{"c":32.7451,"h":32.7451,"l":32.72,"n":69,"o":32.735,"t":"2026-10-21T14:40:00Z","v":38030,"vw":32.735748},{"c":32.789,"h":32.789,"l":32.735,"n":155,"o":32.74,"t":"2026-10-21T14:45:00Z","v":71602,"vw":32.755826},{"c":32.7599,"h":32.79,"l":32.75,"n":106,"o":32.78,"t":"2026-10-21T14:50:00Z","v":39705,"vw":32.768526},{"c":32.72,"h":32.76,"l":32.72,"n":119,"o":32.755,"t":"2026-10-21T14:55:00Z","v":29061,"vw":32.732232},{"c":32.7,"h":32.715,"l":32.68,"n":108,"o":32.71,"t":"2026-10-21T15:00:00Z","v":42274,"vw":32.698365},{"c":32.69,"h":32.705,"l":32.685,"n":88,"o":32.7001,"t":"2026-10-21T15:05:00Z","v":48586,"vw":32.69285},{"c":32.695,"h":32.715,"l":32.69,"n":119,"o":32.69,"t":"2026-10-21T15:10:00Z","v":39442,"vw":32.702765},{"c":32.685,"h":32.7,"l":32.685,"n":51,"o":32.695,"t":"2026-10-21T15:15:00Z","v":6786,"vw":32.694881},{"c":32.69,"h":32.71,"l":32.68,"n":70,"o":32.69,"t":"2026-10-21T15:20:00Z","v":32157,"vw":32.695807},{"c":32.74,"h":32.745,"l":32.69,"n":265,"o":32.695,"t":"2026-10-21T15:25:00Z","v":73296,"vw":32.724663},{"c":32.715,"h":32.745,"l":32.715,"n":69,"o":32.7399,"t":"2026-10-21T15:30:00Z","v":49692,"vw":32.730966},{"c":32.7299,"h":32.74,"l":32.715,"n":59,"o":32.715,"t":"2026-10-21T15:35:00Z","v":20854,"vw":32.729985},{"c":32.725,"h":32.735,"l":32.72,"n":51,"o":32.73,"t":"2026-10-21T15:40:00Z","v":6123,"vw":32.725496},{"c":32.7301,"h":32.7401,"l":32.725,"n":123,"o":32.7298,"t":"2026-10-21T15:45:00Z","v":53835,"vw":32.735346},{"c":32.7451,"h":32.75,"l":32.735,"n":120,"o":32.735,"t":"2026-10-21T15:50:00Z","v":41349,"vw":32.740911},{"c":32.74,"h":32.7452,"l":32.735,"n":100,"o":32.74,"t":"2026-10-21T15:55:00Z","v":23857,"vw":32.740191},{"c":32.7199,"h":32.735,"l":32.7199,"n":54,"o":32.73,"t":"2026-10-21T16:00:00Z","v":18008,"vw":32.723224},{"c":32.7,"h":32.715,"l":32.69,"n":218,"o":32.715,"t":"2026-10-21T16:05:00Z","v":54821,"vw":32.703038},{"c":32.72,"h":32.72,"l":32.69,"n":69,"o":32.7,"t":"2026-10-21T16:10:00Z","v":30668,"vw":32.705763},{"c":32.7099,"h":32.715,"l":32.7025,"n":120,"o":32.71,"t":"2026-10-21T16:15:00Z","v":24235,"vw":32.709649},{"c":32.7101,"h":32.716,"l":32.7,"n":135,"o":32.7051,"t":"2026-10-21T16:20:00Z","v":37980,"vw":32.709489},{"c":32.715,"h":32.715,"l":32.695,"n":85,"o":32.705,"t":"2026-10-21T16:25:00Z","v":14802,"vw":32.701977},{"c":32.705,"h":32.72,"l":32.705,"n":54,"o":32.72,"t":"2026-10-21T16:30:00Z","v":15656,"vw":32.712207},{"c":32.805,"h":32.81,"l":32.6924,"n":314,"o":32.71,"t":"2026-10-21T16:35:00Z","v":84597,"vw":32.733873},{"c":32.7501,"h":32.82,"l":32.74,"n":176,"o":32.81,"t":"2026-10-21T16:40:00Z","v":47426,"vw":32.772507},{"c":32.745,"h":32.755,"l":32.7399,"n":163,"o":32.7423,"t":"2026-10-21T16:45:00Z","v":117834,"vw":32.74796},{"c":32.745,"h":32.755,"l":32.735,"n":109,"o":32.745,"t":"2026-10-21T16:50:00Z","v":43402,"vw":32.745737},{"c":32.755,"h":32.755,"l":32.74,"n":73,"o":32.75,"t":"2026-10-21T16:55:00Z","v":29375,"vw":32.749244},{"c":32.735,"h":32.755,"l":32.734,"n":155,"o":32.7401,"t":"2026-10-21T17:00:00Z","v":105081,"vw":32.745013},{"c":32.7601,"h":32.765,"l":32.7398,"n":219,"o":32.74,"t":"2026-10-21T17:05:00Z","v":76072,"vw":32.754588},{"c":32.7471,"h":32.765,"l":32.74,"n":103,"o":32.76,"t":"2026-10-21T17:10:00Z","v":25399,"vw":32.755764},{"c":32.745,"h":32.755,"l":32.745,"n":123,"o":32.7476,"t":"2026-10-21T17:15:00Z","v":41615,"vw":32.749937},{"c":32.745,"h":32.7451,"l":32.74,"n":29,"o":32.74,"t":"2026-10-21T17:20:00Z","v":10034,"vw":32.741849},{"c":32.745,"h":32.7451,"l":32.745,"n":18,"o":32.7451,"t":"2026-10-21T17:25:00Z","v":1888,"vw":32.745066},{"c":32.755,"h":32.7591,"l":32.745,"n":138,"o":32.75,"t":"2026-10-21T17:30:00Z","v":43171,"vw":32.75057},{"c":32.755,"h":32.77,"l":32.7524,"n":130,"o":32.76,"t":"2026-10-21T17:35:00Z","v":145624,"vw":32.762983},{"c":32.7601,"h":32.775,"l":32.755,"n":90,"o":32.755,"t":"2026-10-21T17:40:00Z","v":59460,"vw":32.766686},{"c":32.755,"h":32.7674,"l":32.75,"n":55,"o":32.7674,"t":"2026-10-21T17:45:00Z","v":63339,"vw":32.763689},{"c":32.7671,"h":32.7671,"l":32.75,"n":213,"o":32.755,"t":"2026-10-21T17:50:00Z","v":47727,"vw":32.755685},{"c":32.7699,"h":32.775,"l":32.76,"n":80,"o":32.7686,"t":"2026-10-21T17:55:00Z","v":35284,"vw":32.769035},{"c":32.765,"h":32.77,"l":32.755,"n":57,"o":32.7624,"t":"2026-10-21T18:00:00Z","v":34832,"vw":32.763678},{"c":32.765,"h":32.775,"l":32.755,"n":148,"o":32.765,"t":"2026-10-21T18:05:00Z","v":68505,"vw":32.763963},{"c":32.785,"h":32.79,"l":32.765,"n":107,"o":32.765,"t":"2026-10-21T18:10:00Z","v":51106,"vw":32.780899},{"c":32.78,"h":32.8075,"l":32.78,"n":139,"o":32.785,"t":"2026-10-21T18:15:00Z","v":53322,"vw":32.791826},{"c":32.765,"h":32.785,"l":32.765,"n":95,"o":32.775,"t":"2026-10-21T18:20:00Z","v":43791,"vw":32.774934},{"c":32.775,"h":32.7797,"l":32.765,"n":66,"o":32.765,"t":"2026-10-21T18:25:00Z","v":56040,"vw":32.772939},{"c":32.7899,"h":32.79,"l":32.77,"n":43,"o":32.775,"t":"2026-10-21T18:30:00Z","v":21372,"vw":32.78043},{"c":32.7808,"h":32.79,"l":32.7802,"n":30,"o":32.7847,"t":"2026-10-21T18:35:00Z","v":18856,"vw":32.788505},{"c":32.79,"h":32.8,"l":32.785,"n":33,"o":32.785,"t":"2026-10-21T18:40:00Z","v":9207,"vw":32.794203},{"c":32.73,"h":32.795,"l":32.73,"n":339,"o":32.795,"t":"2026-10-21T18:45:00Z","v":129846,"vw":32.772753},{"c":32.73,"h":32.74,"l":32.69,"n":112,"o":32.73,"t":"2026-10-21T18:50:00Z","v":25084,"vw":32.720821},{"c":32.6424,"h":32.72,"l":32.635,"n":194,"o":32.72,"t":"2026-10-21T18:55:00Z","v":68891,"vw":32.678903},{"c":32.595,"h":32.64,"l":32.565,"n":285,"o":32.64,"t":"2026-10-21T19:00:00Z","v":60235,"vw":32.602503},{"c":32.575,"h":32.625,"l":32.56,"n":324,"o":32.6,"t":"2026-10-21T19:05:00Z","v":105917,"vw":32.590948},{"c":32.6,"h":32.6,"l":32.5425,"n":219,"o":32.5796,"t":"2026-10-21T19:10:00Z","v":67113,"vw":32.575823},{"c":32.65,"h":32.66,"l":32.5999,"n":212,"o":32.6001,"t":"2026-10-21T19:15:00Z","v":58599,"vw":32.630416},{"c":32.645,"h":32.665,"l":32.63,"n":175,"o":32.65,"t":"2026-10-21T19:20:00Z","v":43593,"vw":32.649955},{"c":32.695,"h":32.7,"l":32.65,"n":150,"o":32.65,"t":"2026-10-21T19:25:00Z","v":72272,"vw":32.681078},{"c":32.7,"h":32.715,"l":32.7,"n":110,"o":32.715,"t":"2026-10-21T19:30:00Z","v":27334,"vw":32.70502},{"c":32.7001,"h":32.7093,"l":32.69,"n":143,"o":32.7,"t":"2026-10-21T19:35:00Z","v":81512,"vw":32.698729},{"c":32.6899,"h":32.7,"l":32.6845,"n":88,"o":32.7,"t":"2026-10-21T19:40:00Z","v":42448,"vw":32.688596},{"c":32.6999,"h":32.71,"l":32.695,"n":218,"o":32.695,"t":"2026-10-21T19:45:00Z","v":79573,"vw":32.701506},{"c":32.695,"h":32.72,"l":32.695,"n":238,"o":32.7,"t":"2026-10-21T19:50:00Z","v":118847,"vw":32.710431},{"c":32.68,"h":32.695,"l":32.665,"n":186,"o":32.695,"t":"2026-10-21T19:55:00Z","v":42277,"vw":32.674764},{"c":32.67,"h":32.67,"l":32.67,"n":11,"o":32.67,"t":"2026-10-21T20:00:00Z","v":5570,"vw":32.67},{"c":32.53,"h":32.56,"l":32.53,"n":25,"o":32.56,"t":"2026-10-21T23:55:00Z","v":6140,"vw":32.54502},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-10-22T11:25:00Z","v":100,"vw":32.46},{"c":32.7538,"h":32.7538,"l":32.7538,"n":1,"o":32.7538,"t":"2026-10-22T11:30:00Z","v":250,"vw":32.7538},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-22T13:00:00Z","v":190,"vw":32.5},{"c":32.45,"h":32.46,"l":32.45,"n":5,"o":32.46,"t":"2026-10-22T13:25:00Z","v":4724,"vw":32.456483},{"c":32.55,"h":32.555,"l":32.42,"n":623,"o":32.42,"t":"2026-10-22T13:30:00Z","v":110386,"vw":32.462837},{"c":32.555,"h":32.595,"l":32.54,"n":323,"o":32.55,"t":"2026-10-22T13:35:00Z","v":60005,"vw":32.565654},{"c":32.525,"h":32.56,"l":32.51,"n":173,"o":32.56,"t":"2026-10-22T13:40:00Z","v":19121,"vw":32.535073},{"c":32.59,"h":32.5901,"l":32.495,"n":226,"o":32.52,"t":"2026-10-22T13:45:00Z","v":29999,"vw":32.535274},{"c":32.595,"h":32.605,"l":32.5513,"n":229,"o":32.58,"t":"2026-10-22T13:50:00Z","v":31132,"vw":32.585253},{"c":32.68,"h":32.68,"l":32.59,"n":181,"o":32.59,"t":"2026-10-22T13:55:00Z","v":25557,"vw":32.656396},{"c":32.665,"h":32.715,"l":32.66,"n":280,"o":32.685,"t":"2026-10-22T14:00:00Z","v":46540,"vw":32.691723},{"c":32.585,"h":32.65,"l":32.58,"n":242,"o":32.65,"t":"2026-10-22T14:05:00Z","v":37366,"vw":32.594077},{"c":32.58,"h":32.6,"l":32.565,"n":127,"o":32.58,"t":"2026-10-22T14:10:00Z","v":22714,"vw":32.593057},{"c":32.595,"h":32.62,"l":32.555,"n":147,"o":32.575,"t":"2026-10-22T14:15:00Z","v":17120,"vw":32.597008},{"c":32.5351,"h":32.575,"l":32.5351,"n":189,"o":32.575,"t":"2026-10-22T14:20:00Z","v":26721,"vw":32.55527},{"c":32.45,"h":32.53,"l":32.445,"n":180,"o":32.5284,"t":"2026-10-22T14:25:00Z","v":17834,"vw":32.489787},{"c":32.43,"h":32.46,"l":32.42,"n":203,"o":32.46,"t":"2026-10-22T14:30:00Z","v":39042,"vw":32.438734},{"c":32.41,"h":32.43,"l":32.39,"n":135,"o":32.43,"t":"2026-10-22T14:35:00Z","v":47665,"vw":32.409566},{"c":32.475,"h":32.4801,"l":32.44,"n":225,"o":32.44,"t":"2026-10-22T14:40:00Z","v":62518,"vw":32.46175},{"c":32.445,"h":32.5,"l":32.44,"n":187,"o":32.4701,"t":"2026-10-22T14:45:00Z","v":43711,"vw":32.462453},{"c":32.48,"h":32.49,"l":32.435,"n":146,"o":32.45,"t":"2026-10-22T14:50:00Z","v":40574,"vw":32.460901},{"c":32.52,"h":32.52,"l":32.47,"n":179,"o":32.49,"t":"2026-10-22T14:55:00Z","v":65186,"vw":32.480837},{"c":32.4699,"h":32.52,"l":32.4517,"n":198,"o":32.5101,"t":"2026-10-22T15:00:00Z","v":59552,"vw":32.489379},{"c":32.455,"h":32.49,"l":32.44,"n":170,"o":32.485,"t":"2026-10-22T15:05:00Z","v":53407,"vw":32.465264},{"c":32.445,"h":32.475,"l":32.43,"n":167,"o":32.45,"t":"2026-10-22T15:10:00Z","v":42166,"vw":32.446737},{"c":32.545,"h":32.55,"l":32.45,"n":98,"o":32.45,"t":"2026-10-22T15:15:00Z","v":48824,"vw":32.507842},{"c":32.57,"h":32.5701,"l":32.54,"n":158,"o":32.555,"t":"2026-10-22T15:20:00Z","v":40473,"vw":32.560958},{"c":32.51,"h":32.57,"l":32.5,"n":174,"o":32.5623,"t":"2026-10-22T15:25:00Z","v":64808,"vw":32.526158},{"c":32.5208,"h":32.535,"l":32.5,"n":119,"o":32.5199,"t":"2026-10-22T15:30:00Z","v":32193,"vw":32.516161},{"c":32.53,"h":32.55,"l":32.52,"n":137,"o":32.525,"t":"2026-10-22T15:35:00Z","v":54933,"vw":32.53558},{"c":32.5301,"h":32.565,"l":32.49,"n":204,"o":32.52,"t":"2026-10-22T15:40:00Z","v":52890,"vw":32.515583},{"c":32.55,"h":32.5551,"l":32.525,"n":146,"o":32.525,"t":"2026-10-22T15:45:00Z","v":43959,"vw":32.543747},{"c":32.58,"h":32.6,"l":32.555,"n":145,"o":32.555,"t":"2026-10-22T15:50:00Z","v":50317,"vw":32.585233},{"c":32.61,"h":32.62,"l":32.585,"n":157,"o":32.59,"t":"2026-10-22T15:55:00Z","v":56265,"vw":32.60377},{"c":32.6099,"h":32.631,"l":32.595,"n":202,"o":32.61,"t":"2026-10-22T16:00:00Z","v":63350,"vw":32.618266},{"c":32.64,"h":32.64,"l":32.5899,"n":246,"o":32.605,"t":"2026-10-22T16:05:00Z","v":72591,"vw":32.611776},{"c":32.6199,"h":32.635,"l":32.605,"n":112,"o":32.63,"t":"2026-10-22T16:10:00Z","v":52174,"vw":32.622374},{"c":32.645,"h":32.645,"l":32.62,"n":127,"o":32.62,"t":"2026-10-22T16:15:00Z","v":39248,"vw":32.63651},{"c":32.65,"h":32.66,"l":32.64,"n":263,"o":32.64,"t":"2026-10-22T16:20:00Z","v":50614,"vw":32.649339},{"c":32.65,"h":32.6601,"l":32.645,"n":142,"o":32.65,"t":"2026-10-22T16:25:00Z","v":44411,"vw":32.652398},{"c":32.6101,"h":32.65,"l":32.61,"n":103,"o":32.65,"t":"2026-10-22T16:30:00Z","v":35296,"vw":32.630129},{"c":32.5698,"h":32.62,"l":32.5681,"n":77,"o":32.615,"t":"2026-10-22T16:35:00Z","v":31100,"vw":32.603721},{"c":32.525,"h":32.5601,"l":32.525,"n":65,"o":32.5601,"t":"2026-10-22T16:40:00Z","v":22913,"vw":32.546181},{"c":32.51,"h":32.53,"l":32.495,"n":164,"o":32.53,"t":"2026-10-22T16:45:00Z","v":49794,"vw":32.506036},{"c":32.56,"h":32.575,"l":32.505,"n":143,"o":32.515,"t":"2026-10-22T16:50:00Z","v":31809,"vw":32.548228},{"c":32.61,"h":32.615,"l":32.5701,"n":115,"o":32.58,"t":"2026-10-22T16:55:00Z","v":40370,"vw":32.592215},{"c":32.545,"h":32.62,"l":32.53,"n":205,"o":32.6099,"t":"2026-10-22T17:00:00Z","v":60961,"vw":32.581665},{"c":32.545,"h":32.55,"l":32.53,"n":99,"o":32.54,"t":"2026-10-22T17:05:00Z","v":39219,"vw":32.536309},{"c":32.55,"h":32.56,"l":32.53,"n":128,"o":32.545,"t":"2026-10-22T17:10:00Z","v":87717,"vw":32.549824},{"c":32.55,"h":32.56,"l":32.535,"n":98,"o":32.55,"t":"2026-10-22T17:15:00Z","v":32402,"vw":32.545224},{"c":32.5499,"h":32.575,"l":32.54,"n":100,"o":32.55,"t":"2026-10-22T17:20:00Z","v":43716,"vw":32.554519},{"c":32.565,"h":32.57,"l":32.54,"n":152,"o":32.55,"t":"2026-10-22T17:25:00Z","v":64242,"vw":32.554082},{"c":32.595,"h":32.595,"l":32.5599,"n":118,"o":32.565,"t":"2026-10-22T17:30:00Z","v":82889,"vw":32.570128},{"c":32.57,"h":32.595,"l":32.57,"n":146,"o":32.595,"t":"2026-10-22T17:35:00Z","v":155130,"vw":32.577595},{"c":32.585,"h":32.585,"l":32.565,"n":97,"o":32.57,"t":"2026-10-22T17:40:00Z","v":51324,"vw":32.572386},{"c":32.57,"h":32.585,"l":32.57,"n":70,"o":32.585,"t":"2026-10-22T17:45:00Z","v":53959,"vw":32.578375},{"c":32.56,"h":32.565,"l":32.5499,"n":190,"o":32.565,"t":"2026-10-22T17:50:00Z","v":65663,"vw":32.554399},{"c":32.5701,"h":32.58,"l":32.5601,"n":203,"o":32.57,"t":"2026-10-22T17:55:00Z","v":91777,"vw":32.571732},{"c":32.494,"h":32.5699,"l":32.4924,"n":88,"o":32.5699,"t":"2026-10-22T18:00:00Z","v":50637,"vw":32.523121},{"c":32.545,"h":32.5501,"l":32.5,"n":157,"o":32.5,"t":"2026-10-22T18:05:00Z","v":73465,"vw":32.530013},{"c":32.55,"h":32.575,"l":32.54,"n":155,"o":32.5401,"t":"2026-10-22T18:10:00Z","v":81243,"vw":32.554777},{"c":32.59,"h":32.59,"l":32.535,"n":105,"o":32.5402,"t":"2026-10-22T18:15:00Z","v":55724,"vw":32.55083},{"c":32.59,"h":32.61,"l":32.585,"n":207,"o":32.585,"t":"2026-10-22T18:20:00Z","v":88925,"vw":32.601067},{"c":32.56,"h":32.6,"l":32.5598,"n":118,"o":32.595,"t":"2026-10-22T18:25:00Z","v":50107,"vw":32.58186},{"c":32.56,"h":32.565,"l":32.545,"n":135,"o":32.565,"t":"2026-10-22T18:30:00Z","v":40714,"vw":32.555688},{"c":32.55,"h":32.5663,"l":32.545,"n":126,"o":32.55,"t":"2026-10-22T18:35:00Z","v":71113,"vw":32.554792},{"c":32.555,"h":32.555,"l":32.5325,"n":198,"o":32.545,"t":"2026-10-22T18:40:00Z","v":94892,"vw":32.543808},{"c":32.555,"h":32.57,"l":32.55,"n":114,"o":32.56,"t":"2026-10-22T18:45:00Z","v":52615,"vw":32.559419},{"c":32.55,"h":32.57,"l":32.545,"n":91,"o":32.5587,"t":"2026-10-22T18:50:00Z","v":34275,"vw":32.556281},{"c":32.5461,"h":32.565,"l":32.545,"n":82,"o":32.555,"t":"2026-10-22T18:55:00Z","v":58602,"vw":32.554458},{"c":32.54,"h":32.55,"l":32.5299,"n":88,"o":32.55,"t":"2026-10-22T19:00:00Z","v":31584,"vw":32.533496},{"c":32.57,"h":32.575,"l":32.54,"n":177,"o":32.54,"t":"2026-10-22T19:05:00Z","v":57707,"vw":32.564713},{"c":32.6,"h":32.615,"l":32.56,"n":115,"o":32.57,"t":"2026-10-22T19:10:00Z","v":30175,"vw":32.592705},{"c":32.605,"h":32.61,"l":32.5899,"n":102,"o":32.59,"t":"2026-10-22T19:15:00Z","v":49174,"vw":32.59739},{"c":32.6276,"h":32.64,"l":32.605,"n":122,"o":32.605,"t":"2026-10-22T19:20:00Z","v":48975,"vw":32.618218},{"c":32.63,"h":32.63,"l":32.605,"n":74,"o":32.62,"t":"2026-10-22T19:25:00Z","v":35380,"vw":32.619447},{"c":32.59,"h":32.63,"l":32.59,"n":93,"o":32.63,"t":"2026-10-22T19:30:00Z","v":32118,"vw":32.610441},{"c":32.585,"h":32.6,"l":32.57,"n":79,"o":32.59,"t":"2026-10-22T19:35:00Z","v":26613,"vw":32.58768},{"c":32.58,"h":32.6,"l":32.5701,"n":116,"o":32.5839,"t":"2026-10-22T19:40:00Z","v":55007,"vw":32.5837},{"c":32.58,"h":32.58,"l":32.5599,"n":111,"o":32.58,"t":"2026-10-22T19:45:00Z","v":24276,"vw":32.567419},{"c":32.66,"h":32.67,"l":32.59,"n":207,"o":32.59,"t":"2026-10-22T19:50:00Z","v":66794,"vw":32.644876},{"c":32.67,"h":32.68,"l":32.65,"n":203,"o":32.66,"t":"2026-10-22T19:55:00Z","v":59685,"vw":32.662623},{"c":32.67,"h":32.67,"l":32.67,"n":12,"o":32.67,"t":"2026-10-22T20:00:00Z","v":5716,"vw":32.67},{"c":32.7452,"h":32.7452,"l":32.7452,"n":1,"o":32.7452,"t":"2026-10-22T22:25:00Z","v":250,"vw":32.7452}],"history":[{"c":25.94,"h":26.33,"l":25.88,"n":7338,"o":26.29,"t":"2024-10-21T04:00:00Z","v":1419463,"vw":26.026427},{"c":25.8,"h":25.89,"l":25.72,"n":7018,"o":25.86,"t":"2024-10-22T04:00:00Z","v":1303450,"vw":25.800812},{"c":25.59,"h":25.78,"l":25.38,"n":11788,"o":25.69,"t":"2024-10-23T04:00:00Z","v":1988345,"vw":25.591674},{"c":25.66,"h":25.77,"l":25.53,"n":10080,"o":25.69,"t":"2024-10-24T04:00:00Z","v":1992885,"vw":25.640236},{"c":25.59,"h":25.8974,"l":25.53,"n":6810,"o":25.84,"t":"2024-10-25T04:00:00Z","v":1368436,"vw":25.687857},{"c":25.96,"h":26.02,"l":25.75,"n":6292,"o":25.78,"t":"2024-10-28T04:00:00Z","v":1334083,"vw":25.947329},{"c":25.88,"h":25.905,"l":25.68,"n":6123,"o":25.78,"t":"2024-10-29T04:00:00Z","v":1232236,"vw":25.83191},{"c":25.9,"h":26.23,"l":25.8001,"n":6164,"o":25.83,"t":"2024-10-30T04:00:00Z","v":1297975,"vw":26.054814},{"c":25.49,"h":25.9101,"l":25.49,"n":8298,"o":25.86,"t":"2024-10-31T04:00:00Z","v":1413417,"vw":25.650751},{"c":25.62,"h":25.84,"l":25.55,"n":6968,"o":25.65,"t":"2024-11-01T04:00:00Z","v":1552552,"vw":25.692757},{"c":25.71,"h":25.885,"l":25.51,"n":6689,"o":25.59,"t":"2024-11-04T05:00:00Z","v":1267339,"vw":25.728421},{"c":26.14,"h":26.14,"l":25.6,"n":5797,"o":25.67,"t":"2024-11-05T05:00:00Z","v":1049366,"vw":25.948185},{"c":27.49,"h":27.5,"l":27.01,"n":11200,"o":27.45,"t":"2024-11-06T05:00:00Z","v":2644933,"vw":27.3135},{"c":27.47,"h":27.6786,"l":27.37,"n":10968,"o":27.52,"t":"2024-11-07T05:00:00Z","v":2698652,"vw":27.529096},{"c":27.66,"h":27.69,"l":27.4099,"n":11422,"o":27.48,"t":"2024-11-08T05:00:00Z","v":2148150,"vw":27.554275},{"c":28.04,"h":28.12,"l":27.86,"n":9412,"o":27.92,"t":"2024-11-11T05:00:00Z","v":2116162,"vw":28.017922},{"c":27.59,"h":28.01,"l":27.5,"n":9226,"o":27.87,"t":"2024-11-12T05:00:00Z","v":4865122,"vw":27.800491},{"c":27.35,"h":27.8365,"l":27.32,"n":7895,"o":27.75,"t":"2024-11-13T05:00:00Z","v":4001873,"vw":27.683796},{"c":27.02,"h":27.5,"l":26.96,"n":8701,"o":27.42,"t":"2024-11-14T05:00:00Z","v":2080907,"vw":27.144885},{"c":26.64,"h":27.03,"l":26.5721,"n":8627,"o":27.02,"t":"2024-11-15T05:00:00Z","v":1828360,"vw":26.702163},{"c":26.72,"h":26.8752,"l":26.62,"n":8263,"o":26.71,"t":"2024-11-18T05:00:00Z","v":1680497,"vw":26.750685},{"c":26.87,"h":26.88,"l":26.4,"n":6237,"o":26.44,"t":"2024-11-19T05:00:00Z","v":1766868,"vw":26.732614},{"c":26.92,"h":26.92,"l":26.6,"n":7130,"o":26.84,"t":"2024-11-20T05:00:00Z","v":1332275,"vw":26.785599},{"c":27.38,"h":27.476,"l":26.965,"n":6553,"o":27.03,"t":"2024-11-21T05:00:00Z","v":1247278,"vw":27.320522},{"c":27.86,"h":27.9,"l":27.48,"n":6742,"o":27.48,"t":"2024-11-22T05:00:00Z","v":1561467,"vw":27.786909},{"c":28.32,"h":28.57,"l":28.16,"n":9274,"o":28.16,"t":"2024-11-25T05:00:00Z","v":1860073,"vw":28.386844},{"c":28.11,"h":28.21,"l":27.975,"n":12993,"o":28.21,"t":"2024-11-26T05:00:00Z","v":2065943,"vw":28.116506},{"c":28.12,"h":28.43,"l":28.05,"n":9564,"o":28.25,"t":"2024-11-27T05:00:00Z","v":2061852,"vw":28.142125},{"c":28.2,"h":28.3804,"l":28.18,"n":6909,"o":28.26,"t":"2024-11-29T05:00:00Z","v":2960720,"vw":28.227732},{"c":28.2,"h":28.2674,"l":28,"n":8062,"o":28.19,"t":"2024-12-02T05:00:00Z","v":1678550,"vw":28.170343},{"c":28.04,"h":28.215,"l":27.95,"n":6504,"o":28.18,"t":"2024-12-03T05:00:00Z","v":1203316,"vw":28.034447},{"c":28.16,"h":28.19,"l":27.97,"n":7135,"o":28.09,"t":"2024-12-04T05:00:00Z","v":1669397,"vw":28.113074},{"c":27.84,"h":28.14,"l":27.81,"n":8107,"o":28.14,"t":"2024-12-05T05:00:00Z","v":1873024,"vw":27.945192},{"c":27.95,"h":28.05,"l":27.87,"n":7046,"o":28.02,"t":"2024-12-06T05:00:00Z","v":1983977,"vw":27.931349},{"c":27.77,"h":28.185,"l":27.765,"n":7532,"o":28.08,"t":"2024-12-09T05:00:00Z","v":1543036,"vw":27.953333},{"c":27.6,"h":27.84,"l":27.56,"n":7612,"o":27.77,"t":"2024-12-10T05:00:00Z","v":2296839,"vw":27.733895},{"c":27.59,"h":27.71,"l":27.4519,"n":6430,"o":27.65,"t":"2024-12-11T05:00:00Z","v":1885960,"vw":27.596746},{"c":27.29,"h":27.5827,"l":27.265,"n":6775,"o":27.5,"t":"2024-12-12T05:00:00Z","v":2421673,"vw":27.411148},{"c":27.14,"h":27.32,"l":27,"n":8575,"o":27.3,"t":"2024-12-13T05:00:00Z","v":2558341,"vw":27.104782},{"c":27.29,"h":27.39,"l":27.045,"n":7730,"o":27.14,"t":"2024-12-16T05:00:00Z","v":2228807,"vw":27.265311},{"c":26.97,"h":27.24,"l":26.905,"n":9230,"o":27.14,"t":"2024-12-17T05:00:00Z","v":1612483,"vw":27.008531},{"c":25.83,"h":27.16,"l":25.66,"n":11182,"o":27.1,"t":"2024-12-18T05:00:00Z","v":2209115,"vw":26.553881},{"c":25.73,"h":26.23,"l":25.68,"n":11874,"o":26.1,"t":"2024-12-19T05:00:00Z","v":3369468,"vw":25.851621},{"c":26,"h":26.2733,"l":25.55,"n":11202,"o":25.6,"t":"2024-12-20T05:00:00Z","v":2923984,"vw":26.05826},{"c":25.97,"h":26.02,"l":25.73,"n":8728,"o":25.98,"t":"2024-12-23T05:00:00Z","v":2546768,"vw":25.89925},{"c":26.21,"h":26.22,"l":25.88,"n":4537,"o":26.05,"t":"2024-12-24T05:00:00Z","v":959812,"vw":26.084544},{"c":26.42,"h":26.4599,"l":26.01,"n":6617,"o":26.1,"t":"2024-12-26T05:00:00Z","v":1270221,"vw":26.295664},{"c":26.04,"h":26.385,"l":25.8399,"n":9076,"o":26.28,"t":"2024-12-27T05:00:00Z","v":1720390,"vw":26.029597},{"c":25.84,"h":25.956,"l":25.52,"n":9904,"o":25.86,"t":"2024-12-30T05:00:00Z","v":2539269,"vw":25.81769},{"c":25.86,"h":26.09,"l":25.7624,"n":8197,"o":25.97,"t":"2024-12-31T05:00:00Z","v":2689506,"vw":25.903008},{"c":25.85,"h":26.2,"l":25.7,"n":11148,"o":26.07,"t":"2025-01-02T05:00:00Z","v":1878318,"vw":25.911593},{"c":26.26,"h":26.27,"l":25.8703,"n":7648,"o":25.97,"t":"2025-01-03T05:00:00Z","v":1343763,"vw":26.142407},{"c":26.27,"h":26.58,"l":26.25,"n":9474,"o":26.44,"t":"2025-01-06T05:00:00Z","v":2077817,"vw":26.438041},{"c":26.07,"h":26.49,"l":25.9146,"n":12176,"o":26.4,"t":"2025-01-07T05:00:00Z","v":2195458,"vw":26.119842},{"c":25.97,"h":26.0068,"l":25.66,"n":7619,"o":25.9,"t":"2025-01-08T05:00:00Z","v":1236432,"vw":25.84539},{"c":25.46,"h":25.62,"l":25.2814,"n":11906,"o":25.6,"t":"2025-01-10T05:00:00Z","v":2436848,"vw":25.41913},{"c":25.55,"h":25.55,"l":25.1481,"n":10163,"o":25.24,"t":"2025-01-13T05:00:00Z","v":2866157,"vw":25.335741},{"c":25.82,"h":25.8899,"l":25.565,"n":7653,"o":25.76,"t":"2025-01-14T05:00:00Z","v":1592601,"vw":25.751066},{"c":26.31,"h":26.47,"l":26.2001,"n":6980,"o":26.44,"t":"2025-01-15T05:00:00Z","v":3691961,"vw":26.29434},{"c":26.43,"h":26.495,"l":26.19,"n":7212,"o":26.35,"t":"2025-01-16T05:00:00Z","v":1367407,"vw":26.387109},{"c":26.55,"h":26.7,"l":26.47,"n":6401,"o":26.66,"t":"2025-01-17T05:00:00Z","v":1607023,"vw":26.585035},{"c":27.04,"h":27.05,"l":26.75,"n":10004,"o":26.75,"t":"2025-01-21T05:00:00Z","v":2917842,"vw":26.95041},{"c":26.89,"h":27.05,"l":26.845,"n":7241,"o":27.03,"t":"2025-01-22T05:00:00Z","v":4016274,"vw":26.914776},{"c":26.97,"h":26.985,"l":26.675,"n":7557,"o":26.77,"t":"2025-01-23T05:00:00Z","v":2232242,"vw":26.880604},{"c":26.92,"h":27.075,"l":26.8401,"n":5995,"o":26.96,"t":"2025-01-24T05:00:00Z","v":1383807,"vw":26.963084},{"c":26.65,"h":26.94,"l":26.4802,"n":9179,"o":26.68,"t":"2025-01-27T05:00:00Z","v":2399641,"vw":26.656844},{"c":26.73,"h":26.79,"l":26.535,"n":7449,"o":26.68,"t":"2025-01-28T05:00:00Z","v":2398518,"vw":26.655735},{"c":26.64,"h":26.89,"l":26.475,"n":9409,"o":26.73,"t":"2025-01-29T05:00:00Z","v":2054120,"vw":26.674893},{"c":26.96,"h":27.1152,"l":26.775,"n":7280,"o":26.89,"t":"2025-01-30T05:00:00Z","v":1879313,"vw":26.975199},{"c":26.71,"h":27.1399,"l":26.62,"n":8418,"o":27.01,"t":"2025-01-31T05:00:00Z","v":3144609,"vw":26.890514},{"c":26.4,"h":26.55,"l":26.015,"n":16070,"o":26.08,"t":"2025-02-03T05:00:00Z","v":3572767,"vw":26.367017},{"c":26.69,"h":26.71,"l":26.36,"n":6702,"o":26.4,"t":"2025-02-04T05:00:00Z","v":2280046,"vw":26.622434},{"c":26.94,"h":26.955,"l":26.67,"n":6527,"o":26.79,"t":"2025-02-05T05:00:00Z","v":1640584,"vw":26.88935},{"c":26.91,"h":27.1,"l":26.74,"n":6547,"o":27.09,"t":"2025-02-06T05:00:00Z","v":1538370,"vw":26.925175},{"c":26.64,"h":26.9584,"l":26.57,"n":8316,"o":26.91,"t":"2025-02-07T05:00:00Z","v":2455559,"vw":26.668933},{"c":26.69,"h":26.76,"l":26.59,"n":5652,"o":26.76,"t":"2025-02-10T05:00:00Z","v":1449917,"vw":26.689208},{"c":26.54,"h":26.61,"l":26.4401,"n":5302,"o":26.51,"t":"2025-02-11T05:00:00Z","v":1200200,"vw":26.510862},{"c":26.32,"h":26.4,"l":26.11,"n":7387,"o":26.18,"t":"2025-02-12T05:00:00Z","v":2128097,"vw":26.290192},{"c":26.62,"h":26.63,"l":26.34,"n":6150,"o":26.46,"t":"2025-02-13T05:00:00Z","v":1929442,"vw":26.456456},{"c":26.6,"h":26.8088,"l":26.57,"n":5311,"o":26.73,"t":"2025-02-14T05:00:00Z","v":2202952,"vw":26.649522},{"c":26.79,"h":26.82,"l":26.605,"n":6919,"o":26.64,"t":"2025-02-18T05:00:00Z","v":1584766,"vw":26.729477},{"c":26.63,"h":26.7286,"l":26.56,"n":5701,"o":26.6,"t":"2025-02-19T05:00:00Z","v":1330832,"vw":26.628911},{"c":26.33,"h":26.6,"l":26.1625,"n":6437,"o":26.57,"t":"2025-02-20T05:00:00Z","v":1240901,"vw":26.302177},{"c":25.61,"h":26.5234,"l":25.54,"n":9786,"o":26.49,"t":"2025-02-21T05:00:00Z","v":2242022,"vw":25.815845},{"c":25.44,"h":25.7,"l":25.26,"n":8494,"o":25.7,"t":"2025-02-24T05:00:00Z","v":2952313,"vw":25.525174},{"c":25.35,"h":25.55,"l":25.1033,"n":9180,"o":25.44,"t":"2025-02-25T05:00:00Z","v":2181514,"vw":25.293199},{"c":25.36,"h":25.67,"l":25.285,"n":7560,"o":25.44,"t":"2025-02-26T05:00:00Z","v":1973982,"vw":25.487801},{"c":25,"h":25.47,"l":24.985,"n":8935,"o":25.41,"t":"2025-02-27T05:00:00Z","v":1856144,"vw":25.235485},{"c":25.27,"h":25.27,"l":24.84,"n":10241,"o":24.91,"t":"2025-02-28T05:00:00Z","v":3261293,"vw":25.074468},{"c":24.57,"h":25.42,"l":24.4449,"n":12160,"o":25.34,"t":"2025-03-03T05:00:00Z","v":2412982,"vw":24.993711},{"c":24.24,"h":24.6588,"l":23.88,"n":17160,"o":24.28,"t":"2025-03-04T05:00:00Z","v":4806388,"vw":24.174755},{"c":24.52,"h":24.5589,"l":24.075,"n":9680,"o":24.3,"t":"2025-03-05T05:00:00Z","v":2239214,"vw":24.364905},{"c":24.12,"h":24.45,"l":23.9799,"n":10613,"o":24.22,"t":"2025-03-06T05:00:00Z","v":2073459,"vw":24.174531},{"c":24.22,"h":24.3162,"l":23.675,"n":11226,"o":24.06,"t":"2025-03-07T05:00:00Z","v":1935835,"vw":24.007146},{"c":23.54,"h":24.02,"l":23.3299,"n":13373,"o":23.92,"t":"2025-03-10T04:00:00Z","v":2524473,"vw":23.681184},{"c":23.5,"h":23.785,"l":23.2483,"n":12081,"o":23.55,"t":"2025-03-11T04:00:00Z","v":3154968,"vw":23.495854},{"c":23.56,"h":23.88,"l":23.3735,"n":11929,"o":23.8,"t":"2025-03-12T04:00:00Z","v":26651527,"vw":23.543465},{"c":23.16,"h":23.625,"l":23.04,"n":9369,"o":23.58,"t":"2025-03-13T04:00:00Z","v":14230766,"vw":23.250813},{"c":23.74,"h":23.76,"l":23.34,"n":8160,"o":23.43,"t":"2025-03-14T04:00:00Z","v":4222315,"vw":23.650414},{"c":24.05,"h":24.14,"l":23.68,"n":7124,"o":23.71,"t":"2025-03-17T04:00:00Z","v":1932633,"vw":23.961911},{"c":23.84,"h":23.9316,"l":23.73,"n":7456,"o":23.93,"t":"2025-03-18T04:00:00Z","v":2184742,"vw":23.823856},{"c":24.18,"h":24.34,"l":23.84,"n":6046,"o":23.87,"t":"2025-03-19T04:00:00Z","v":1601617,"vw":24.075762},{"c":24.03,"h":24.3,"l":23.9305,"n":6674,"o":23.98,"t":"2025-03-20T04:00:00Z","v":2083455,"vw":24.133289},{"c":23.92,"h":23.98,"l":23.66,"n":7624,"o":23.78,"t":"2025-03-21T04:00:00Z","v":1674666,"vw":23.859798},{"c":24.53,"h":24.565,"l":24.22,"n":7024,"o":24.26,"t":"2025-03-24T04:00:00Z","v":2076902,"vw":24.445021},{"c":24.4,"h":24.6,"l":24.32,"n":5955,"o":24.54,"t":"2025-03-25T04:00:00Z","v":2328028,"vw":24.448921},{"c":24.13,"h":24.4892,"l":24.015,"n":6830,"o":24.4,"t":"2025-03-26T04:00:00Z","v":1819896,"vw":24.153153},{"c":23.99,"h":24.18,"l":23.875,"n":6142,"o":24.09,"t":"2025-03-27T04:00:00Z","v":4815588,"vw":24.083235},{"c":23.48,"h":23.9651,"l":23.3424,"n":8341,"o":23.94,"t":"2025-03-28T04:00:00Z","v":2510046,"vw":23.491928},{"c":23.43,"h":23.545,"l":22.9215,"n":9109,"o":23.16,"t":"2025-03-31T04:00:00Z","v":3446325,"vw":23.271956},{"c":23.48,"h":23.63,"l":23.11,"n":8477,"o":23.39,"t":"2025-04-01T04:00:00Z","v":2713475,"vw":23.415509},{"c":23.84,"h":23.925,"l":23.12,"n":6517,"o":23.16,"t":"2025-04-02T04:00:00Z","v":1599532,"vw":23.684001},{"c":22.19,"h":22.91,"l":22.18,"n":17173,"o":22.78,"t":"2025-04-03T04:00:00Z","v":7282130,"vw":22.422145},{"c":21.19,"h":21.5187,"l":20.6119,"n":22122,"o":21.39,"t":"2025-04-04T04:00:00Z","v":11885782,"vw":21.078761},{"c":20.98,"h":22,"l":20.0365,"n":30901,"o":20.33,"t":"2025-04-07T04:00:00Z","v":13749454,"vw":20.881961},{"c":20.42,"h":21.72,"l":20.14,"n":21607,"o":21.72,"t":"2025-04-08T04:00:00Z","v":8139165,"vw":20.911934},{"c":22.31,"h":22.5048,"l":20.09,"n":19929,"o":20.19,"t":"2025-04-09T04:00:00Z","v":9448823,"vw":20.888224},{"c":21.35,"h":21.77,"l":20.77,"n":16672,"o":21.72,"t":"2025-04-10T04:00:00Z","v":7117052,"vw":21.293462},{"c":21.62,"h":24.085,"l":20.925,"n":14140,"o":21.31,"t":"2025-04-11T04:00:00Z","v":4021032,"vw":21.310229},{"c":21.89,"h":22.0524,"l":21.5,"n":11275,"o":22.03,"t":"2025-04-14T04:00:00Z","v":4129893,"vw":21.815177},{"c":21.88,"h":22.16,"l":21.785,"n":8470,"o":21.88,"t":"2025-04-15T04:00:00Z","v":3236571,"vw":21.916654},{"c":21.66,"h":21.885,"l":21.38,"n":8286,"o":21.77,"t":"2025-04-16T04:00:00Z","v":3554063,"vw":21.657387},{"c":21.83,"h":21.945,"l":21.62,"n":7543,"o":21.68,"t":"2025-04-17T04:00:00Z","v":2936362,"vw":21.814634},{"c":21.34,"h":21.675,"l":21.1239,"n":7742,"o":21.64,"t":"2025-04-21T04:00:00Z","v":3954007,"vw":21.333286},{"c":21.92,"h":21.9738,"l":21.5745,"n":8200,"o":21.61,"t":"2025-04-22T04:00:00Z","v":6784227,"vw":21.735481},{"c":22.25,"h":22.92,"l":22.21,"n":8598,"o":22.54,"t":"2025-04-23T04:00:00Z","v":3522311,"vw":22.498452},{"c":22.76,"h":22.77,"l":22.25,"n":5811,"o":22.35,"t":"2025-04-24T04:00:00Z","v":2448808,"vw":22.607544},{"c":22.74,"h":22.7655,"l":22.48,"n":5033,"o":22.62,"t":"2025-04-25T04:00:00Z","v":2216610,"vw":22.667897},{"c":22.84,"h":22.975,"l":22.565,"n":5687,"o":22.79,"t":"2025-04-28T04:00:00Z","v":6543059,"vw":22.825183},{"c":22.95,"h":23.045,"l":22.62,"n":5492,"o":22.8,"t":"2025-04-29T04:00:00Z","v":2025124,"vw":22.890303},{"c":22.83,"h":22.88,"l":22.325,"n":9729,"o":22.59,"t":"2025-04-30T04:00:00Z","v":4583413,"vw":22.652589},{"c":22.95,"h":23.17,"l":22.74,"n":6613,"o":22.95,"t":"2025-05-01T04:00:00Z","v":2081357,"vw":23.007183},{"c":23.52,"h":23.61,"l":23.24,"n":6399,"o":23.25,"t":"2025-05-02T04:00:00Z","v":1904660,"vw":23.500494},{"c":23.38,"h":23.58,"l":23.27,"n":6205,"o":23.32,"t":"2025-05-05T04:00:00Z","v":2526188,"vw":23.498671},{"c":23.15,"h":23.3451,"l":23.02,"n":6105,"o":23.13,"t":"2025-05-06T04:00:00Z","v":3302947,"vw":23.153042},{"c":23.23,"h":23.355,"l":23.0646,"n":6167,"o":23.25,"t":"2025-05-07T04:00:00Z","v":2115346,"vw":23.234921},{"c":23.68,"h":23.8799,"l":23.39,"n":6334,"o":23.47,"t":"2025-05-08T04:00:00Z","v":2362460,"vw":23.680217},{"c":23.65,"h":23.805,"l":23.545,"n":5528,"o":23.75,"t":"2025-05-09T04:00:00Z","v":2011069,"vw":23.637059},{"c":24.52,"h":24.6801,"l":24.275,"n":7099,"o":24.52,"t":"2025-05-12T04:00:00Z","v":2974191,"vw":24.436409},{"c":24.61,"h":24.715,"l":24.53,"n":5603,"o":24.59,"t":"2025-05-13T04:00:00Z","v":1791278,"vw":24.652342},{"c":24.49,"h":24.62,"l":24.434,"n":6449,"o":24.58,"t":"2025-05-14T04:00:00Z","v":1880149,"vw":24.528339},{"c":24.56,"h":24.58,"l":24.28,"n":9670,"o":24.4,"t":"2025-05-15T04:00:00Z","v":3869695,"vw":24.484043},{"c":24.79,"h":24.795,"l":24.51,"n":6290,"o":24.57,"t":"2025-05-16T04:00:00Z","v":2173682,"vw":24.69286},{"c":24.67,"h":24.67,"l":24.36,"n":6433,"o":24.42,"t":"2025-05-19T04:00:00Z","v":1970114,"vw":24.582001},{"c":24.64,"h":24.71,"l":24.53,"n":5877,"o":24.61,"t":"2025-05-20T04:00:00Z","v":1837544,"vw":24.634184},{"c":23.93,"h":24.435,"l":23.895,"n":6656,"o":24.37,"t":"2025-05-21T04:00:00Z","v":1816805,"vw":24.168036},{"c":23.96,"h":24.1063,"l":23.76,"n":10151,"o":23.86,"t":"2025-05-22T04:00:00Z","v":3470739,"vw":23.97257},{"c":23.92,"h":23.98,"l":23.55,"n":6396,"o":23.57,"t":"2025-05-23T04:00:00Z","v":1939122,"vw":23.854644},{"c":24.48,"h":24.49,"l":24.08,"n":6100,"o":24.25,"t":"2025-05-27T04:00:00Z","v":1885716,"vw":24.359512},{"c":24.24,"h":24.52,"l":24.1918,"n":5648,"o":24.49,"t":"2025-05-28T04:00:00Z","v":1803125,"vw":24.317313},{"c":24.3,"h":24.41,"l":24.11,"n":6532,"o":24.41,"t":"2025-05-29T04:00:00Z","v":4685526,"vw":24.272494},{"c":24.16,"h":24.29,"l":23.97,"n":5697,"o":24.16,"t":"2025-05-30T04:00:00Z","v":2629896,"vw":24.171594},{"c":24.19,"h":24.21,"l":23.84,"n":6320,"o":24.17,"t":"2025-06-02T04:00:00Z","v":1822030,"vw":24.096363},{"c":24.59,"h":24.63,"l":24.18,"n":5576,"o":24.25,"t":"2025-06-03T04:00:00Z","v":2063504,"vw":24.526347},{"c":24.51,"h":24.665,"l":24.48,"n":4906,"o":24.59,"t":"2025-06-04T04:00:00Z","v":2194336,"vw":24.573474},{"c":24.54,"h":24.6978,"l":24.37,"n":5787,"o":24.56,"t":"2025-06-05T04:00:00Z","v":1732219,"vw":24.582781},{"c":24.88,"h":24.915,"l":24.76,"n":5000,"o":24.82,"t":"2025-06-06T04:00:00Z","v":1664245,"vw":24.831277},{"c":25.01,"h":25.15,"l":24.95,"n":5744,"o":25.07,"t":"2025-06-09T04:00:00Z","v":2401449,"vw":25.065527},{"c":25.13,"h":25.215,"l":25.03,"n":5754,"o":25.09,"t":"2025-06-10T04:00:00Z","v":2644358,"vw":25.108119},{"c":25,"h":25.256,"l":24.96,"n":7975,"o":25.2,"t":"2025-06-11T04:00:00Z","v":4707485,"vw":25.061204},{"c":24.93,"h":24.9701,"l":24.77,"n":6867,"o":24.84,"t":"2025-06-12T04:00:00Z","v":4066109,"vw":24.889804},{"c":24.5,"h":24.795,"l":24.4,"n":8403,"o":24.64,"t":"2025-06-13T04:00:00Z","v":5549058,"vw":24.632782},{"c":24.78,"h":24.9201,"l":24.6499,"n":6553,"o":24.75,"t":"2025-06-16T04:00:00Z","v":2726323,"vw":24.78325},{"c":24.52,"h":24.73,"l":24.505,"n":12240,"o":24.61,"t":"2025-06-17T04:00:00Z","v":9583322,"vw":24.615294},{"c":24.64,"h":24.86,"l":24.47,"n":7074,"o":24.54,"t":"2025-06-18T04:00:00Z","v":3498721,"vw":24.713338},{"c":24.63,"h":24.8358,"l":24.53,"n":7459,"o":24.78,"t":"2025-06-20T04:00:00Z","v":3384260,"vw":24.681244},{"c":24.88,"h":24.89,"l":24.33,"n":7399,"o":24.54,"t":"2025-06-23T04:00:00Z","v":3629924,"vw":24.696929},{"c":25.22,"h":25.26,"l":24.99,"n":5807,"o":25.06,"t":"2025-06-24T04:00:00Z","v":2783963,"vw":25.179357},{"c":24.87,"h":25.18,"l":24.84,"n":6772,"o":25.15,"t":"2025-06-25T04:00:00Z","v":3622803,"vw":24.937652},{"c":25.25,"h":25.275,"l":24.94,"n":5402,"o":24.96,"t":"2025-06-26T04:00:00Z","v":2544309,"vw":25.1483},{"c":25.27,"h":25.48,"l":25.105,"n":8245,"o":25.32,"t":"2025-06-27T04:00:00Z","v":4591196,"vw":25.313618},{"c":25.3,"h":25.41,"l":25.255,"n":8513,"o":25.41,"t":"2025-06-30T04:00:00Z","v":4260932,"vw":25.318656},{"c":25.55,"h":25.81,"l":25.17,"n":10758,"o":25.2,"t":"2025-07-01T04:00:00Z","v":4283042,"vw":25.571595},{"c":25.9,"h":25.9,"l":25.4848,"n":6735,"o":25.59,"t":"2025-07-02T04:00:00Z","v":2597543,"vw":25.721268},{"c":26.08,"h":26.125,"l":25.96,"n":4500,"o":25.96,"t":"2025-07-03T04:00:00Z","v":2170641,"vw":26.069831},{"c":25.73,"h":26.06,"l":25.5733,"n":7877,"o":25.91,"t":"2025-07-07T04:00:00Z","v":2798831,"vw":25.800505},{"c":25.87,"h":26.01,"l":25.7867,"n":6133,"o":25.79,"t":"2025-07-08T04:00:00Z","v":3880386,"vw":25.908277},{"c":26.12,"h":26.12,"l":25.85,"n":4983,"o":26.04,"t":"2025-07-09T04:00:00Z","v":1738261,"vw":26.000542},{"c":26.23,"h":26.3867,"l":26.045,"n":4962,"o":26.11,"t":"2025-07-10T04:00:00Z","v":1783681,"vw":26.263394},{"c":25.93,"h":26.1,"l":25.9,"n":5707,"o":26.06,"t":"2025-07-11T04:00:00Z","v":2261426,"vw":25.983088},{"c":26.07,"h":26.09,"l":25.84,"n":6182,"o":25.86,"t":"2025-07-14T04:00:00Z","v":3470544,"vw":26.003964},{"c":25.62,"h":26.195,"l":25.61,"n":5931,"o":26.18,"t":"2025-07-15T04:00:00Z","v":2155835,"vw":25.824732},{"c":25.84,"h":25.8878,"l":25.39,"n":7367,"o":25.76,"t":"2025-07-16T04:00:00Z","v":4124882,"vw":25.707109},{"c":26.18,"h":26.24,"l":25.8337,"n":7465,"o":25.85,"t":"2025-07-17T04:00:00Z","v":4735620,"vw":26.119035},{"c":26.08,"h":26.335,"l":26.025,"n":8751,"o":26.31,"t":"2025-07-18T04:00:00Z","v":4949484,"vw":26.11225},{"c":25.96,"h":26.29,"l":25.94,"n":7153,"o":26.22,"t":"2025-07-21T04:00:00Z","v":3373692,"vw":26.130746},{"c":26.2,"h":26.265,"l":25.88,"n":8955,"o":25.98,"t":"2025-07-22T04:00:00Z","v":3646941,"vw":26.131169},{"c":26.53,"h":26.54,"l":26.3012,"n":12789,"o":26.4,"t":"2025-07-23T04:00:00Z","v":4388729,"vw":26.44316},{"c":26.2,"h":26.44,"l":26.19,"n":11059,"o":26.43,"t":"2025-07-24T04:00:00Z","v":3397162,"vw":26.311386},{"c":26.35,"h":26.3574,"l":26.08,"n":7610,"o":26.28,"t":"2025-07-25T04:00:00Z","v":2307128,"vw":26.238939},{"c":26.28,"h":26.43,"l":26.22,"n":9609,"o":26.41,"t":"2025-07-28T04:00:00Z","v":3102239,"vw":26.306588},{"c":26.13,"h":26.45,"l":26.04,"n":12328,"o":26.45,"t":"2025-07-29T04:00:00Z","v":4695237,"vw":26.174454},{"c":26.03,"h":26.37,"l":25.8744,"n":9672,"o":26.23,"t":"2025-07-30T04:00:00Z","v":4705970,"vw":26.190896},{"c":25.75,"h":26.06,"l":25.7,"n":9597,"o":25.92,"t":"2025-07-31T04:00:00Z","v":4355622,"vw":25.884351},{"c":25.29,"h":25.485,"l":24.9533,"n":13156,"o":25.43,"t":"2025-08-01T04:00:00Z","v":5792389,"vw":25.285838},{"c":25.82,"h":25.8353,"l":25.46,"n":6861,"o":25.51,"t":"2025-08-04T04:00:00Z","v":2222885,"vw":25.692486},{"c":25.88,"h":25.945,"l":25.6,"n":8584,"o":25.9,"t":"2025-08-05T04:00:00Z","v":3463407,"vw":25.820782},{"c":25.84,"h":25.9,"l":25.7,"n":7815,"o":25.9,"t":"2025-08-06T04:00:00Z","v":2961868,"vw":25.826612},{"c":25.79,"h":26.13,"l":25.625,"n":9717,"o":26.11,"t":"2025-08-07T04:00:00Z","v":3998206,"vw":25.732995},{"c":25.77,"h":25.945,"l":25.735,"n":7161,"o":25.91,"t":"2025-08-08T04:00:00Z","v":2328610,"vw":25.835145},{"c":25.71,"h":25.91,"l":25.67,"n":8144,"o":25.81,"t":"2025-08-11T04:00:00Z","v":5724668,"vw":25.766873},{"c":26.41,"h":26.425,"l":25.85,"n":10224,"o":25.9,"t":"2025-08-12T04:00:00Z","v":4304207,"vw":26.222846},{"c":26.93,"h":26.95,"l":26.54,"n":9449,"o":26.56,"t":"2025-08-13T04:00:00Z","v":4530073,"vw":26.73077},{"c":26.64,"h":26.66,"l":26.4135,"n":8354,"o":26.64,"t":"2025-08-14T04:00:00Z","v":3566026,"vw":26.546631},{"c":26.5,"h":26.69,"l":26.4001,"n":7138,"o":26.69,"t":"2025-08-15T04:00:00Z","v":2666779,"vw":26.522723},{"c":26.59,"h":26.65,"l":26.4901,"n":7148,"o":26.5,"t":"2025-08-18T04:00:00Z","v":3211394,"vw":26.591578},{"c":26.43,"h":26.69,"l":26.35,"n":9038,"o":26.6,"t":"2025-08-19T04:00:00Z","v":3600273,"vw":26.459749},{"c":26.3,"h":26.42,"l":26.0872,"n":10105,"o":26.34,"t":"2025-08-20T04:00:00Z","v":6165336,"vw":26.232738},{"c":26.32,"h":26.375,"l":26.0928,"n":8290,"o":26.15,"t":"2025-08-21T04:00:00Z","v":4637232,"vw":26.284055},{"c":27.26,"h":27.35,"l":26.44,"n":13423,"o":26.44,"t":"2025-08-22T04:00:00Z","v":8038265,"vw":27.188478},{"c":27.04,"h":27.216,"l":27.02,"n":10399,"o":27.19,"t":"2025-08-25T04:00:00Z","v":5589190,"vw":27.130315},{"c":27.19,"h":27.27,"l":27.06,"n":9187,"o":27.06,"t":"2025-08-26T04:00:00Z","v":3288960,"vw":27.208292},{"c":27.38,"h":27.4099,"l":27.12,"n":9671,"o":27.17,"t":"2025-08-27T04:00:00Z","v":3893095,"vw":27.346334},{"c":27.48,"h":27.49,"l":27.3181,"n":9027,"o":27.48,"t":"2025-08-28T04:00:00Z","v":6167287,"vw":27.412362},{"c":27.31,"h":27.54,"l":27.23,"n":11599,"o":27.51,"t":"2025-08-29T04:00:00Z","v":6833872,"vw":27.30136},{"c":27.18,"h":27.2,"l":26.89,"n":10778,"o":26.95,"t":"2025-09-02T04:00:00Z","v":3458108,"vw":27.061131},{"c":27.14,"h":27.35,"l":27,"n":13444,"o":27.14,"t":"2025-09-03T04:00:00Z","v":6947554,"vw":27.108578},{"c":27.48,"h":27.495,"l":27.14,"n":9639,"o":27.22,"t":"2025-09-04T04:00:00Z","v":3200182,"vw":27.321824},{"c":27.65,"h":27.8788,"l":27.34,"n":16241,"o":27.64,"t":"2025-09-05T04:00:00Z","v":6899046,"vw":27.552174},{"c":27.68,"h":27.735,"l":27.485,"n":13239,"o":27.72,"t":"2025-09-08T04:00:00Z","v":6546612,"vw":27.609224},{"c":27.51,"h":27.65,"l":27.35,"n":13959,"o":27.65,"t":"2025-09-09T04:00:00Z","v":8041042,"vw":27.489316},{"c":27.46,"h":27.6599,"l":27.3479,"n":11926,"o":27.57,"t":"2025-09-10T04:00:00Z","v":6063626,"vw":27.477743},{"c":27.95,"h":27.975,"l":27.49,"n":11575,"o":27.56,"t":"2025-09-11T04:00:00Z","v":4931709,"vw":27.876507},{"c":27.7,"h":27.93,"l":27.665,"n":10444,"o":27.93,"t":"2025-09-12T04:00:00Z","v":3151726,"vw":27.759922},{"c":27.77,"h":27.89,"l":27.72,"n":10786,"o":27.8,"t":"2025-09-15T04:00:00Z","v":4513736,"vw":27.781376},{"c":27.72,"h":27.785,"l":27.53,"n":11889,"o":27.77,"t":"2025-09-16T04:00:00Z","v":4935990,"vw":27.641609},{"c":27.74,"h":28.31,"l":27.52,"n":14507,"o":27.77,"t":"2025-09-17T04:00:00Z","v":5330297,"vw":27.890031},{"c":28.33,"h":28.3601,"l":27.9,"n":13642,"o":27.96,"t":"2025-09-18T04:00:00Z","v":4768087,"vw":28.232398},{"c":28.1,"h":28.39,"l":28.0522,"n":9934,"o":28.39,"t":"2025-09-19T04:00:00Z","v":2710728,"vw":28.137179},{"c":28.19,"h":28.25,"l":27.9144,"n":8156,"o":28.06,"t":"2025-09-22T04:00:00Z","v":2986412,"vw":28.148173},{"c":28.15,"h":28.5239,"l":28.1001,"n":9042,"o":28.28,"t":"2025-09-23T04:00:00Z","v":3912887,"vw":28.312145},{"c":27.85,"h":28.18,"l":27.84,"n":9277,"o":28.12,"t":"2025-09-24T04:00:00Z","v":4057418,"vw":27.937722},{"c":27.6,"h":27.6706,"l":27.44,"n":9617,"o":27.6,"t":"2025-09-25T04:00:00Z","v":3863552,"vw":27.583178},{"c":27.86,"h":27.89,"l":27.61,"n":8480,"o":27.65,"t":"2025-09-26T04:00:00Z","v":3101796,"vw":27.794269},{"c":27.87,"h":28.04,"l":27.7801,"n":7695,"o":28.04,"t":"2025-09-29T04:00:00Z","v":3501596,"vw":27.846922},{"c":27.9,"h":27.935,"l":27.62,"n":9288,"o":27.85,"t":"2025-09-30T04:00:00Z","v":2717180,"vw":27.737472},{"c":27.94,"h":28.01,"l":27.78,"n":7483,"o":27.78,"t":"2025-10-01T04:00:00Z","v":2040999,"vw":27.9112},{"c":28.08,"h":28.1099,"l":27.8216,"n":6677,"o":28.005,"t":"2025-10-02T04:00:00Z","v":1974491,"vw":27.975582},{"c":28.26,"h":28.5115,"l":28.2,"n":10164,"o":28.2,"t":"2025-10-03T04:00:00Z","v":3600309,"vw":28.342425},{"c":28.33,"h":28.5,"l":28.245,"n":7723,"o":28.47,"t":"2025-10-06T04:00:00Z","v":2256633,"vw":28.401644},{"c":27.99,"h":28.4,"l":27.8885,"n":9721,"o":28.39,"t":"2025-10-07T04:00:00Z","v":2906879,"vw":28.017659},{"c":28.28,"h":28.3182,"l":27.97,"n":6515,"o":28.13,"t":"2025-10-08T04:00:00Z","v":2100689,"vw":28.213736},{"c":28.04,"h":28.31,"l":27.96,"n":7235,"o":28.25,"t":"2025-10-09T04:00:00Z","v":2414497,"vw":28.076376},{"c":27.17,"h":28.195,"l":27.145,"n":20389,"o":28.13,"t":"2025-10-10T04:00:00Z","v":6248963,"vw":27.496548},{"c":27.78,"h":27.82,"l":27.485,"n":8693,"o":27.55,"t":"2025-10-13T04:00:00Z","v":2441579,"vw":27.700168},{"c":28.14,"h":28.33,"l":27.37,"n":13213,"o":27.41,"t":"2025-10-14T04:00:00Z","v":4296844,"vw":27.998509},{"c":28.38,"h":28.64,"l":28.06,"n":9398,"o":28.41,"t":"2025-10-15T04:00:00Z","v":3326142,"vw":28.349703},{"c":27.88,"h":28.49,"l":27.74,"n":17346,"o":28.47,"t":"2025-10-16T04:00:00Z","v":6775071,"vw":27.995798},{"c":27.77,"h":27.93,"l":27.58,"n":10836,"o":27.72,"t":"2025-10-17T04:00:00Z","v":4296592,"vw":27.733814},{"c":28.29,"h":28.3073,"l":28.06,"n":6742,"o":28.1,"t":"2025-10-20T04:00:00Z","v":2155353,"vw":28.212117},{"c":28.28,"h":28.4201,"l":28.08,"n":7050,"o":28.22,"t":"2025-10-21T04:00:00Z","v":2268461,"vw":28.315011},{"c":27.91,"h":28.28,"l":27.7,"n":10064,"o":28.2,"t":"2025-10-22T04:00:00Z","v":2569498,"vw":27.92102},{"c":28.23,"h":28.3,"l":27.94,"n":6539,"o":28,"t":"2025-10-23T04:00:00Z","v":1776527,"vw":28.152452},{"c":28.5,"h":28.7,"l":28.49,"n":8014,"o":28.56,"t":"2025-10-24T04:00:00Z","v":3313650,"vw":28.584755},{"c":28.65,"h":28.82,"l":28.5701,"n":7008,"o":28.72,"t":"2025-10-27T04:00:00Z","v":2437821,"vw":28.663831},{"c":28.48,"h":28.675,"l":28.41,"n":9415,"o":28.6,"t":"2025-10-28T04:00:00Z","v":4167412,"vw":28.55636},{"c":28.15,"h":28.62,"l":27.9555,"n":13466,"o":28.41,"t":"2025-10-29T04:00:00Z","v":4717519,"vw":28.376895},{"c":27.91,"h":28.2703,"l":27.88,"n":11092,"o":27.97,"t":"2025-10-30T04:00:00Z","v":7085972,"vw":28.107848},{"c":28.07,"h":28.115,"l":27.8,"n":10063,"o":27.93,"t":"2025-10-31T04:00:00Z","v":3922050,"vw":27.967324},{"c":27.99,"h":28.06,"l":27.605,"n":11148,"o":28.01,"t":"2025-11-03T05:00:00Z","v":3867916,"vw":27.874961},{"c":27.52,"h":27.8065,"l":27.51,"n":8975,"o":27.58,"t":"2025-11-04T05:00:00Z","v":1962052,"vw":27.641371},{"c":27.89,"h":28.01,"l":27.605,"n":8206,"o":27.63,"t":"2025-11-05T05:00:00Z","v":2139835,"vw":27.865383},{"c":27.49,"h":27.9499,"l":27.435,"n":10226,"o":27.9,"t":"2025-11-06T05:00:00Z","v":3108633,"vw":27.57416},{"c":27.74,"h":27.745,"l":27.16,"n":11082,"o":27.32,"t":"2025-11-07T05:00:00Z","v":3897521,"vw":27.409744},{"c":28,"h":28.1499,"l":27.7999,"n":9562,"o":28.04,"t":"2025-11-10T05:00:00Z","v":3913345,"vw":28.009573},{"c":28.12,"h":28.1426,"l":27.88,"n":6922,"o":27.94,"t":"2025-11-11T05:00:00Z","v":2055891,"vw":28.035225},{"c":28.09,"h":28.38,"l":28.0546,"n":8507,"o":28.15,"t":"2025-11-12T05:00:00Z","v":4400797,"vw":28.134818},{"c":27.42,"h":28.0499,"l":27.325,"n":11295,"o":27.92,"t":"2025-11-13T05:00:00Z","v":4395603,"vw":27.631644},{"c":27.43,"h":27.6099,"l":27.01,"n":12059,"o":27.04,"t":"2025-11-14T05:00:00Z","v":6424061,"vw":27.451557},{"c":26.88,"h":27.4601,"l":26.78,"n":9857,"o":27.37,"t":"2025-11-17T05:00:00Z","v":3650613,"vw":27.128867},{"c":26.96,"h":27.1301,"l":26.65,"n":11795,"o":26.69,"t":"2025-11-18T05:00:00Z","v":6409769,"vw":26.937735},{"c":26.94,"h":27.23,"l":26.82,"n":9963,"o":27,"t":"2025-11-19T05:00:00Z","v":3155926,"vw":26.957505},{"c":26.49,"h":27.51,"l":26.455,"n":13656,"o":27.33,"t":"2025-11-20T05:00:00Z","v":4238596,"vw":26.907844},{"c":27.26,"h":27.43,"l":26.57,"n":12953,"o":26.6,"t":"2025-11-21T05:00:00Z","v":4397551,"vw":27.089336},{"c":27.7,"h":27.7401,"l":27.24,"n":9403,"o":27.33,"t":"2025-11-24T05:00:00Z","v":2693131,"vw":27.603258},{"c":28.32,"h":28.3603,"l":27.77,"n":11292,"o":27.77,"t":"2025-11-25T05:00:00Z","v":2617652,"vw":28.178927},{"c":28.51,"h":28.71,"l":28.26,"n":8564,"o":28.32,"t":"2025-11-26T05:00:00Z","v":3639690,"vw":28.581965},{"c":28.64,"h":28.68,"l":28.52,"n":8874,"o":28.61,"t":"2025-11-28T05:00:00Z","v":2578366,"vw":28.629817},{"c":28.4,"h":28.5899,"l":28.3,"n":9948,"o":28.32,"t":"2025-12-01T05:00:00Z","v":3162991,"vw":28.489084},{"c":28.28,"h":28.5475,"l":28.275,"n":8043,"o":28.53,"t":"2025-12-02T05:00:00Z","v":2181733,"vw":28.369573},{"c":28.72,"h":28.75,"l":28.301,"n":8963,"o":28.34,"t":"2025-12-03T05:00:00Z","v":3698750,"vw":28.639884},{"c":28.89,"h":29,"l":28.615,"n":8002,"o":28.67,"t":"2025-12-04T05:00:00Z","v":2964863,"vw":28.884858},{"c":28.85,"h":29.05,"l":28.8158,"n":8023,"o":28.88,"t":"2025-12-05T05:00:00Z","v":2622834,"vw":28.904307},{"c":28.82,"h":29.05,"l":28.7622,"n":8728,"o":29.05,"t":"2025-12-08T05:00:00Z","v":2353025,"vw":28.884667},{"c":28.88,"h":29.06,"l":28.74,"n":8551,"o":28.74,"t":"2025-12-09T05:00:00Z","v":3695348,"vw":28.961293},{"c":29.23,"h":29.42,"l":28.725,"n":9656,"o":28.76,"t":"2025-12-10T05:00:00Z","v":3938274,"vw":29.01244},{"c":29.52,"h":29.56,"l":29.21,"n":9265,"o":29.23,"t":"2025-12-11T05:00:00Z","v":4418333,"vw":29.491243},{"c":29.11,"h":29.6,"l":29.055,"n":10905,"o":29.56,"t":"2025-12-12T05:00:00Z","v":3465006,"vw":29.281082},{"c":28.94,"h":29.31,"l":28.89,"n":10136,"o":29.29,"t":"2025-12-15T05:00:00Z","v":3423864,"vw":29.00471},{"c":28.77,"h":29.03,"l":28.61,"n":11330,"o":28.87,"t":"2025-12-16T05:00:00Z","v":4347289,"vw":28.789102},{"c":28.58,"h":29.07,"l":28.5331,"n":13571,"o":28.84,"t":"2025-12-17T05:00:00Z","v":5236349,"vw":28.705141},{"c":28.72,"h":29.035,"l":28.68,"n":11237,"o":28.87,"t":"2025-12-18T05:00:00Z","v":4528224,"vw":28.861544},{"c":28.94,"h":29.0199,"l":28.74,"n":9398,"o":28.8,"t":"2025-12-19T05:00:00Z","v":4278921,"vw":28.94293},{"c":29.25,"h":29.3699,"l":29.11,"n":9606,"o":29.11,"t":"2025-12-22T05:00:00Z","v":3630276,"vw":29.28918},{"c":29.08,"h":29.215,"l":29,"n":9417,"o":29.14,"t":"2025-12-23T05:00:00Z","v":3888667,"vw":29.082022},{"c":29.17,"h":29.1971,"l":29.025,"n":4220,"o":29.08,"t":"2025-12-24T05:00:00Z","v":2010432,"vw":29.144836},{"c":29.09,"h":29.19,"l":28.975,"n":8777,"o":29.19,"t":"2025-12-26T05:00:00Z","v":3839844,"vw":29.030368},{"c":28.91,"h":29.075,"l":28.8333,"n":10746,"o":28.96,"t":"2025-12-29T05:00:00Z","v":4557237,"vw":28.888807},{"c":28.73,"h":28.9299,"l":28.72,"n":9376,"o":28.91,"t":"2025-12-30T05:00:00Z","v":2546702,"vw":28.815824},{"c":28.48,"h":28.73,"l":28.4601,"n":10045,"o":28.72,"t":"2025-12-31T05:00:00Z","v":2932399,"vw":28.569412},{"c":28.8,"h":28.85,"l":28.455,"n":14050,"o":28.61,"t":"2026-01-02T05:00:00Z","v":4661298,"vw":28.702249},{"c":29.2,"h":29.3,"l":28.895,"n":13216,"o":28.93,"t":"2026-01-05T05:00:00Z","v":4035780,"vw":29.178484},{"c":29.7,"h":29.7065,"l":29.11,"n":11047,"o":29.18,"t":"2026-01-06T05:00:00Z","v":3551387,"vw":29.429856},{"c":29.58,"h":29.78,"l":29.4101,"n":9005,"o":29.71,"t":"2026-01-07T05:00:00Z","v":2985888,"vw":29.548524},{"c":29.84,"h":29.876,"l":29.41,"n":9063,"o":29.47,"t":"2026-01-08T05:00:00Z","v":2901797,"vw":29.755771},{"c":30.11,"h":30.195,"l":29.81,"n":9513,"o":29.99,"t":"2026-01-09T05:00:00Z","v":3459659,"vw":30.094933},{"c":30.16,"h":30.17,"l":29.85,"n":7925,"o":29.95,"t":"2026-01-12T05:00:00Z","v":2947856,"vw":30.059385},{"c":30.13,"h":30.28,"l":30.02,"n":9597,"o":30.23,"t":"2026-01-13T05:00:00Z","v":4357866,"vw":30.130256},{"c":30.29,"h":30.32,"l":30.02,"n":9620,"o":30.11,"t":"2026-01-14T05:00:00Z","v":2586642,"vw":30.163274},{"c":30.57,"h":30.725,"l":30.385,"n":10354,"o":30.4,"t":"2026-01-15T05:00:00Z","v":3807311,"vw":30.60143},{"c":30.54,"h":30.665,"l":30.4501,"n":12090,"o":30.62,"t":"2026-01-16T05:00:00Z","v":3475425,"vw":30.576381},{"c":30.2,"h":30.43,"l":30.04,"n":13011,"o":30.04,"t":"2026-01-20T05:00:00Z","v":3239570,"vw":30.245545},{"c":30.86,"h":30.949,"l":30.3506,"n":11469,"o":30.44,"t":"2026-01-21T05:00:00Z","v":2970123,"vw":30.607103},{"c":31.07,"h":31.25,"l":31.015,"n":10735,"o":31.07,"t":"2026-01-22T05:00:00Z","v":3034224,"vw":31.149114},{"c":30.55,"h":31.0319,"l":30.4994,"n":10248,"o":31,"t":"2026-01-23T05:00:00Z","v":2687833,"vw":30.646215},{"c":30.46,"h":30.6775,"l":30.37,"n":9670,"o":30.56,"t":"2026-01-26T05:00:00Z","v":3084864,"vw":30.468578},{"c":30.46,"h":30.5178,"l":30.2984,"n":8414,"o":30.47,"t":"2026-01-27T05:00:00Z","v":2259855,"vw":30.400816},{"c":30.32,"h":30.66,"l":30.28,"n":8362,"o":30.6,"t":"2026-01-28T05:00:00Z","v":2632325,"vw":30.399917},{"c":30.38,"h":30.54,"l":29.95,"n":10493,"o":30.42,"t":"2026-01-29T05:00:00Z","v":2880399,"vw":30.25097},{"c":30.04,"h":30.47,"l":29.87,"n":10793,"o":30.25,"t":"2026-01-30T05:00:00Z","v":3820414,"vw":30.057307},{"c":30.41,"h":30.56,"l":29.92,"n":10652,"o":29.94,"t":"2026-02-02T05:00:00Z","v":2743495,"vw":30.415989},{"c":30.45,"h":30.7124,"l":29.995,"n":11658,"o":30.5,"t":"2026-02-03T05:00:00Z","v":3452469,"vw":30.343867},{"c":30.36,"h":30.69,"l":30,"n":11301,"o":30.58,"t":"2026-02-04T05:00:00Z","v":3097144,"vw":30.303853},{"c":29.91,"h":30.46,"l":29.805,"n":12911,"o":30.13,"t":"2026-02-05T05:00:00Z","v":3219206,"vw":30.089835},{"c":30.89,"h":30.96,"l":30.32,"n":11932,"o":30.32,"t":"2026-02-06T05:00:00Z","v":3746192,"vw":30.77899},{"c":30.98,"h":31.0578,"l":30.665,"n":10342,"o":30.81,"t":"2026-02-09T05:00:00Z","v":3794886,"vw":30.975519},{"c":30.91,"h":31.1399,"l":30.875,"n":9478,"o":30.99,"t":"2026-02-10T05:00:00Z","v":3249970,"vw":31.031886},{"c":30.81,"h":31.21,"l":30.57,"n":12535,"o":31.14,"t":"2026-02-11T05:00:00Z","v":4952756,"vw":30.733066},{"c":30.31,"h":31.185,"l":30.1199,"n":12332,"o":31.07,"t":"2026-02-12T05:00:00Z","v":3408439,"vw":30.452601},{"c":30.61,"h":30.865,"l":30.143,"n":11011,"o":30.37,"t":"2026-02-13T05:00:00Z","v":2418558,"vw":30.649015},{"c":30.59,"h":30.7355,"l":30.22,"n":10919,"o":30.55,"t":"2026-02-17T05:00:00Z","v":2339527,"vw":30.54111},{"c":30.75,"h":31.006,"l":30.485,"n":10731,"o":30.61,"t":"2026-02-18T05:00:00Z","v":3701223,"vw":30.844063},{"c":30.78,"h":30.785,"l":30.47,"n":10469,"o":30.58,"t":"2026-02-19T05:00:00Z","v":3645867,"vw":30.627287},{"c":30.91,"h":31.13,"l":30.59,"n":14390,"o":30.64,"t":"2026-02-20T05:00:00Z","v":5565981,"vw":30.797029},{"c":30.36,"h":30.85,"l":30.15,"n":12532,"o":30.79,"t":"2026-02-23T05:00:00Z","v":4256831,"vw":30.404962},{"c":30.65,"h":30.71,"l":30.3101,"n":10613,"o":30.37,"t":"2026-02-24T05:00:00Z","v":7545128,"vw":30.547084},{"c":30.72,"h":30.9,"l":30.5,"n":8384,"o":30.85,"t":"2026-02-25T05:00:00Z","v":2817584,"vw":30.689198},{"c":30.93,"h":30.9651,"l":30.5,"n":11371,"o":30.77,"t":"2026-02-26T05:00:00Z","v":3262647,"vw":30.74989},{"c":30.52,"h":30.58,"l":30.29,"n":14437,"o":30.51,"t":"2026-02-27T05:00:00Z","v":4533374,"vw":30.414485},{"c":30.72,"h":30.7899,"l":30.11,"n":13769,"o":30.11,"t":"2026-03-02T05:00:00Z","v":3844170,"vw":30.562182},{"c":30.18,"h":30.385,"l":29.485,"n":16052,"o":29.92,"t":"2026-03-03T05:00:00Z","v":4831782,"vw":30.030841},{"c":30.41,"h":30.5101,"l":30.1,"n":9431,"o":30.38,"t":"2026-03-04T05:00:00Z","v":2800859,"vw":30.38485},{"c":29.9,"h":30.345,"l":29.6129,"n":14011,"o":30.13,"t":"2026-03-05T05:00:00Z","v":4817372,"vw":29.866835},{"c":29.19,"h":29.4365,"l":29.09,"n":14516,"o":29.35,"t":"2026-03-06T05:00:00Z","v":3369049,"vw":29.241657},{"c":29.49,"h":29.57,"l":28.46,"n":17150,"o":28.84,"t":"2026-03-09T04:00:00Z","v":5624929,"vw":28.93283},{"c":29.45,"h":29.95,"l":29.35,"n":15285,"o":29.47,"t":"2026-03-10T04:00:00Z","v":5363461,"vw":29.667109},{"c":29.44,"h":29.56,"l":29.1639,"n":11937,"o":29.36,"t":"2026-03-11T04:00:00Z","v":3800761,"vw":29.327356},{"c":28.77,"h":29.1,"l":28.7234,"n":14040,"o":29.05,"t":"2026-03-12T04:00:00Z","v":4367861,"vw":28.907003},{"c":28.71,"h":29.15,"l":28.622,"n":10087,"o":28.99,"t":"2026-03-13T04:00:00Z","v":3613719,"vw":28.768657},{"c":29.03,"h":29.33,"l":29.01,"n":9638,"o":29.08,"t":"2026-03-16T04:00:00Z","v":3105624,"vw":29.119864},{"c":29.28,"h":29.425,"l":29.14,"n":8234,"o":29.17,"t":"2026-03-17T04:00:00Z","v":2927520,"vw":29.277877},{"c":28.93,"h":29.27,"l":28.93,"n":8674,"o":29.15,"t":"2026-03-18T04:00:00Z","v":2537945,"vw":29.120313},{"c":29.11,"h":29.3203,"l":28.54,"n":9934,"o":28.58,"t":"2026-03-19T04:00:00Z","v":2698260,"vw":28.911437},{"c":28.46,"h":29.11,"l":28.2499,"n":12746,"o":29.015,"t":"2026-03-20T04:00:00Z","v":3158861,"vw":28.637711},{"c":29.05,"h":29.4901,"l":28.89,"n":13978,"o":28.98,"t":"2026-03-23T04:00:00Z","v":4355773,"vw":29.178396},{"c":29.24,"h":29.39,"l":28.77,"n":11210,"o":28.81,"t":"2026-03-24T04:00:00Z","v":3247545,"vw":29.175771},{"c":29.48,"h":29.61,"l":29.18,"n":9653,"o":29.45,"t":"2026-03-25T04:00:00Z","v":2909752,"vw":29.428175},{"c":28.93,"h":29.4599,"l":28.915,"n":10001,"o":29.12,"t":"2026-03-26T04:00:00Z","v":2162740,"vw":29.158848},{"c":28.46,"h":28.87,"l":28.38,"n":9683,"o":28.78,"t":"2026-03-27T04:00:00Z","v":2480954,"vw":28.603277},{"c":28.08,"h":28.75,"l":27.94,"n":11575,"o":28.72,"t":"2026-03-30T04:00:00Z","v":3192864,"vw":28.260949},{"c":29.08,"h":29.2,"l":28.425,"n":13744,"o":28.51,"t":"2026-03-31T04:00:00Z","v":3774794,"vw":28.818607},{"c":29.35,"h":29.64,"l":29.3,"n":11618,"o":29.32,"t":"2026-04-01T04:00:00Z","v":2807965,"vw":29.449745},{"c":29.52,"h":29.69,"l":28.77,"n":10925,"o":28.8,"t":"2026-04-02T04:00:00Z","v":3304143,"vw":29.293459},{"c":29.64,"h":29.69,"l":29.39,"n":12172,"o":29.51,"t":"2026-04-06T04:00:00Z","v":2751409,"vw":29.584258},{"c":29.68,"h":29.779,"l":29.35,"n":9256,"o":29.53,"t":"2026-04-07T04:00:00Z","v":2232650,"vw":29.559429},{"c":30.59,"h":30.8099,"l":30.36,"n":8112,"o":30.66,"t":"2026-04-08T04:00:00Z","v":1636123,"vw":30.609286},{"c":30.82,"h":30.905,"l":30.48,"n":7694,"o":30.48,"t":"2026-04-09T04:00:00Z","v":1505914,"vw":30.72681},{"c":30.68,"h":30.93,"l":30.6,"n":7770,"o":30.9,"t":"2026-04-10T04:00:00Z","v":2067234,"vw":30.697605},{"c":31.21,"h":31.21,"l":30.61,"n":8700,"o":30.63,"t":"2026-04-13T04:00:00Z","v":2129605,"vw":30.932785},{"c":31.43,"h":31.5,"l":31.21,"n":6802,"o":31.37,"t":"2026-04-14T04:00:00Z","v":1625502,"vw":31.41351},{"c":31.42,"h":31.49,"l":31.21,"n":6552,"o":31.42,"t":"2026-04-15T04:00:00Z","v":1679814,"vw":31.358794},{"c":31.59,"h":31.63,"l":31.4,"n":6586,"o":31.47,"t":"2026-04-16T04:00:00Z","v":1360189,"vw":31.520922},{"c":32.24,"h":32.435,"l":31.935,"n":8786,"o":31.99,"t":"2026-04-17T04:00:00Z","v":1848007,"vw":32.249346},{"c":32.42,"h":32.46,"l":32.12,"n":8120,"o":32.12,"t":"2026-04-20T04:00:00Z","v":3523938,"vw":32.248602},{"c":32.12,"h":32.69,"l":32.025,"n":8541,"o":32.52,"t":"2026-04-21T04:00:00Z","v":1950798,"vw":32.276114},{"c":32.25,"h":32.47,"l":32.1099,"n":5939,"o":32.46,"t":"2026-04-22T04:00:00Z","v":1160662,"vw":32.228999},{"c":32.08,"h":32.33,"l":31.68,"n":8663,"o":32.21,"t":"2026-04-23T04:00:00Z","v":1687347,"vw":32.064819},{"c":32.23,"h":32.385,"l":31.945,"n":6661,"o":32.21,"t":"2026-04-24T04:00:00Z","v":1213614,"vw":32.230707},{"c":32.37,"h":32.48,"l":32.23,"n":6340,"o":32.3,"t":"2026-04-27T04:00:00Z","v":1341893,"vw":32.343864},{"c":31.98,"h":32.37,"l":31.87,"n":8847,"o":32.24,"t":"2026-04-28T04:00:00Z","v":1617005,"vw":32.012755},{"c":31.75,"h":32.065,"l":31.61,"n":8109,"o":32.02,"t":"2026-04-29T04:00:00Z","v":1936335,"vw":31.794965},{"c":32.42,"h":32.475,"l":31.85,"n":6714,"o":31.88,"t":"2026-04-30T04:00:00Z","v":2147695,"vw":32.238656},{"c":32.62,"h":32.635,"l":32.3299,"n":7878,"o":32.45,"t":"2026-05-01T04:00:00Z","v":1803796,"vw":32.532935},{"c":32.52,"h":32.8199,"l":32.345,"n":10451,"o":32.58,"t":"2026-05-04T04:00:00Z","v":1835599,"vw":32.534878},{"c":33.15,"h":33.206,"l":32.7595,"n":9684,"o":32.79,"t":"2026-05-05T04:00:00Z","v":2808248,"vw":33.072471},{"c":33.53,"h":33.5499,"l":33.18,"n":9268,"o":33.43,"t":"2026-05-06T04:00:00Z","v":3204397,"vw":33.412821},{"c":33.03,"h":33.64,"l":32.89,"n":15452,"o":33.61,"t":"2026-05-07T04:00:00Z","v":2330261,"vw":33.127101},{"c":33.46,"h":33.4756,"l":33.135,"n":10517,"o":33.28,"t":"2026-05-08T04:00:00Z","v":1320097,"vw":33.359394},{"c":33.46,"h":33.66,"l":33.425,"n":10429,"o":33.56,"t":"2026-05-11T04:00:00Z","v":1993217,"vw":33.556601},{"c":33.08,"h":33.36,"l":32.6,"n":13976,"o":33.29,"t":"2026-05-12T04:00:00Z","v":10154501,"vw":32.796084},{"c":33.09,"h":33.25,"l":32.82,"n":7497,"o":33.23,"t":"2026-05-13T04:00:00Z","v":1454059,"vw":33.037159},{"c":33.15,"h":33.36,"l":33.02,"n":9813,"o":33.16,"t":"2026-05-14T04:00:00Z","v":1311198,"vw":33.21705},{"c":32.58,"h":32.77,"l":32.5,"n":8791,"o":32.71,"t":"2026-05-15T04:00:00Z","v":1335587,"vw":32.605272},{"c":32.34,"h":32.771,"l":32.116,"n":11805,"o":32.71,"t":"2026-05-18T04:00:00Z","v":2011047,"vw":32.347687},{"c":32.06,"h":32.285,"l":31.8,"n":8751,"o":32.14,"t":"2026-05-19T04:00:00Z","v":1313055,"vw":32.037989},{"c":32.77,"h":32.775,"l":32.105,"n":10202,"o":32.3,"t":"2026-05-20T04:00:00Z","v":2195174,"vw":32.503637},{"c":33.17,"h":33.255,"l":32.42,"n":13387,"o":32.59,"t":"2026-05-21T04:00:00Z","v":3712380,"vw":32.703849},{"c":33.33,"h":33.49,"l":33.195,"n":8602,"o":33.28,"t":"2026-05-22T04:00:00Z","v":1359872,"vw":33.344101},{"c":33.97,"h":34,"l":33.6,"n":8141,"o":33.69,"t":"2026-05-26T04:00:00Z","v":1851234,"vw":33.905772},{"c":33.98,"h":34.18,"l":33.88,"n":8450,"o":34.11,"t":"2026-05-27T04:00:00Z","v":1923555,"vw":33.966627},{"c":34.16,"h":34.28,"l":33.735,"n":8516,"o":33.91,"t":"2026-05-28T04:00:00Z","v":2161697,"vw":34.09548},{"c":34.05,"h":34.1996,"l":33.865,"n":8059,"o":34.14,"t":"2026-05-29T04:00:00Z","v":1384715,"vw":34.033262},{"c":34.12,"h":34.25,"l":33.765,"n":10193,"o":33.89,"t":"2026-06-01T04:00:00Z","v":3141080,"vw":33.980118},{"c":34.27,"h":34.3401,"l":34.04,"n":7556,"o":34.06,"t":"2026-06-02T04:00:00Z","v":1278266,"vw":34.26821},{"c":34.07,"h":34.205,"l":33.89,"n":7948,"o":34.16,"t":"2026-06-03T04:00:00Z","v":1584853,"vw":34.050878},{"c":34.36,"h":34.48,"l":33.86,"n":9429,"o":33.93,"t":"2026-06-04T04:00:00Z","v":1577076,"vw":34.310689},{"c":33.19,"h":34.09,"l":33.01,"n":14573,"o":34,"t":"2026-06-05T04:00:00Z","v":2058268,"vw":33.49242},{"c":33.5,"h":33.82,"l":33.42,"n":8614,"o":33.63,"t":"2026-06-08T04:00:00Z","v":1567115,"vw":33.601752},{"c":33.65,"h":34.32,"l":32.78,"n":14143,"o":33.86,"t":"2026-06-09T04:00:00Z","v":2751477,"vw":33.423798},{"c":33.3,"h":34.15,"l":33.265,"n":12009,"o":33.56,"t":"2026-06-10T04:00:00Z","v":2414255,"vw":33.651813},{"c":34.44,"h":34.47,"l":33.55,"n":12500,"o":33.6,"t":"2026-06-11T04:00:00Z","v":2017948,"vw":33.974218},{"c":34.84,"h":35.095,"l":34.46,"n":11319,"o":34.55,"t":"2026-06-12T04:00:00Z","v":2222649,"vw":34.851487},{"c":35.19,"h":35.53,"l":35.115,"n":10120,"o":35.41,"t":"2026-06-15T04:00:00Z","v":1881194,"vw":35.27008},{"c":34.8,"h":35.46,"l":34.755,"n":9920,"o":35.27,"t":"2026-06-16T04:00:00Z","v":1640144,"vw":35.051016},{"c":34.43,"h":35.1601,"l":34.35,"n":13271,"o":34.93,"t":"2026-06-17T04:00:00Z","v":2096288,"vw":34.813119},{"c":35.19,"h":35.225,"l":34.8055,"n":10453,"o":34.99,"t":"2026-06-18T04:00:00Z","v":1497072,"vw":35.074341},{"c":35.46,"h":35.59,"l":35.3,"n":12170,"o":35.42,"t":"2026-06-22T04:00:00Z","v":2349478,"vw":35.456248},{"c":34.85,"h":35.17,"l":34.58,"n":11364,"o":34.65,"t":"2026-06-23T04:00:00Z","v":1996023,"vw":34.944552},{"c":34.89,"h":35.1633,"l":34.695,"n":9896,"o":34.79,"t":"2026-06-24T04:00:00Z","v":1847692,"vw":34.922577},{"c":35.66,"h":35.7999,"l":35.2099,"n":11575,"o":35.5,"t":"2026-06-25T04:00:00Z","v":2464243,"vw":35.59227},{"c":35.49,"h":35.69,"l":35.19,"n":12311,"o":35.26,"t":"2026-06-26T04:00:00Z","v":3162143,"vw":35.47055},{"c":35.67,"h":35.68,"l":34.96,"n":11180,"o":35.57,"t":"2026-06-29T04:00:00Z","v":2353507,"vw":35.393997},{"c":36.13,"h":36.2,"l":35.63,"n":9794,"o":35.69,"t":"2026-06-30T04:00:00Z","v":3130510,"vw":36.05253},{"c":35.62,"h":36.0351,"l":35.59,"n":9749,"o":35.79,"t":"2026-07-01T04:00:00Z","v":2867368,"vw":35.844987},{"c":34.92,"h":35.885,"l":34.565,"n":10603,"o":35.76,"t":"2026-07-02T04:00:00Z","v":1539675,"vw":34.989016},{"c":35.04,"h":35.3277,"l":35,"n":10878,"o":35.05,"t":"2026-07-06T04:00:00Z","v":2701235,"vw":35.129613},{"c":34.5,"h":35,"l":34.22,"n":10320,"o":34.84,"t":"2026-07-07T04:00:00Z","v":1836838,"vw":34.529025},{"c":34.31,"h":34.44,"l":33.835,"n":10482,"o":34.22,"t":"2026-07-08T04:00:00Z","v":2140301,"vw":34.17137},{"c":34.97,"h":35.195,"l":34.6221,"n":8778,"o":34.7,"t":"2026-07-09T04:00:00Z","v":1795897,"vw":35.057815},{"c":34.91,"h":34.985,"l":34.54,"n":9729,"o":34.92,"t":"2026-07-10T04:00:00Z","v":1830037,"vw":34.86239},{"c":34.32,"h":34.735,"l":34.205,"n":13687,"o":34.64,"t":"2026-07-13T04:00:00Z","v":2519550,"vw":34.38557},{"c":34.57,"h":34.79,"l":34.44,"n":14349,"o":34.75,"t":"2026-07-14T04:00:00Z","v":6402494,"vw":34.578894},{"c":34.52,"h":34.75,"l":34.151,"n":10905,"o":34.65,"t":"2026-07-15T04:00:00Z","v":2358163,"vw":34.467691},{"c":34.25,"h":34.6201,"l":34.0948,"n":10455,"o":34.23,"t":"2026-07-16T04:00:00Z","v":2082928,"vw":34.257704},{"c":34.05,"h":34.34,"l":33.71,"n":11374,"o":33.77,"t":"2026-07-17T04:00:00Z","v":2263621,"vw":34.101709},{"c":33.87,"h":34.36,"l":33.87,"n":11703,"o":34.25,"t":"2026-07-20T04:00:00Z","v":2719493,"vw":34.075602},{"c":34.62,"h":34.645,"l":34.15,"n":7768,"o":34.22,"t":"2026-07-21T04:00:00Z","v":1733675,"vw":34.4899},{"c":34.44,"h":34.66,"l":34.415,"n":8778,"o":34.44,"t":"2026-07-22T04:00:00Z","v":1869955,"vw":34.50871},{"c":34.26,"h":34.49,"l":34.06,"n":8263,"o":34.13,"t":"2026-07-23T04:00:00Z","v":1933292,"vw":34.261668},{"c":33.93,"h":34.32,"l":33.86,"n":9596,"o":34.31,"t":"2026-07-24T04:00:00Z","v":2041509,"vw":34.081448},{"c":33.87,"h":34.35,"l":33.6,"n":10722,"o":34.21,"t":"2026-07-27T04:00:00Z","v":2478136,"vw":33.826556},{"c":33.56,"h":33.76,"l":33.215,"n":10208,"o":33.63,"t":"2026-07-28T04:00:00Z","v":1980291,"vw":33.487961},{"c":32.86,"h":33.56,"l":32.8,"n":11550,"o":33.48,"t":"2026-07-29T04:00:00Z","v":1776596,"vw":33.098819},{"c":33.69,"h":33.71,"l":33.215,"n":9029,"o":33.36,"t":"2026-07-30T04:00:00Z","v":2170143,"vw":33.496988},{"c":33.56,"h":34.075,"l":33.2001,"n":12934,"o":34,"t":"2026-07-31T04:00:00Z","v":3237945,"vw":33.585396},{"c":34.18,"h":34.225,"l":33.46,"n":13230,"o":33.54,"t":"2026-08-03T04:00:00Z","v":1780347,"vw":34.023658},{"c":35.05,"h":35.12,"l":34.43,"n":13367,"o":34.46,"t":"2026-08-04T04:00:00Z","v":1831803,"vw":34.939713},{"c":34.69,"h":35.19,"l":34.68,"n":11525,"o":35.05,"t":"2026-08-05T04:00:00Z","v":1656898,"vw":34.868428},{"c":34.43,"h":34.87,"l":34.34,"n":12200,"o":34.47,"t":"2026-08-06T04:00:00Z","v":1671231,"vw":34.588307},{"c":34.83,"h":34.89,"l":34.59,"n":15531,"o":34.8,"t":"2026-08-07T04:00:00Z","v":1906938,"vw":34.791096},{"c":34.63,"h":34.83,"l":34.585,"n":12161,"o":34.71,"t":"2026-08-10T04:00:00Z","v":2012183,"vw":34.675354},{"c":34.75,"h":34.875,"l":34.675,"n":8331,"o":34.73,"t":"2026-08-11T04:00:00Z","v":1183923,"vw":34.792349},{"c":35.1,"h":35.22,"l":34.915,"n":9362,"o":35.15,"t":"2026-08-12T04:00:00Z","v":1900330,"vw":35.085379},{"c":35.34,"h":35.42,"l":35.18,"n":8303,"o":35.18,"t":"2026-08-13T04:00:00Z","v":1717496,"vw":35.32675},{"c":35.65,"h":35.655,"l":35.36,"n":10852,"o":35.45,"t":"2026-08-14T04:00:00Z","v":1356601,"vw":35.553218},{"c":35.8,"h":35.8577,"l":35.5711,"n":8424,"o":35.65,"t":"2026-08-17T04:00:00Z","v":1592590,"vw":35.770517},{"c":35.02,"h":35.56,"l":35,"n":11396,"o":35.41,"t":"2026-08-18T04:00:00Z","v":3308437,"vw":35.182856},{"c":34.97,"h":35.46,"l":34.915,"n":8185,"o":35.35,"t":"2026-08-19T04:00:00Z","v":2671771,"vw":35.023689},{"c":34.65,"h":34.895,"l":34.56,"n":8429,"o":34.77,"t":"2026-08-20T04:00:00Z","v":1461123,"vw":34.695787},{"c":34.83,"h":34.94,"l":34.63,"n":6466,"o":34.91,"t":"2026-08-21T04:00:00Z","v":1052240,"vw":34.802673},{"c":34.47,"h":34.7105,"l":34.35,"n":7858,"o":34.63,"t":"2026-08-24T04:00:00Z","v":1336203,"vw":34.471905},{"c":34.6,"h":34.76,"l":34.45,"n":10141,"o":34.76,"t":"2026-08-25T04:00:00Z","v":2625853,"vw":34.553812},{"c":34.71,"h":34.76,"l":34.5,"n":8548,"o":34.51,"t":"2026-08-26T04:00:00Z","v":2152870,"vw":34.660274},{"c":34.77,"h":34.84,"l":34.58,"n":8284,"o":34.82,"t":"2026-08-27T04:00:00Z","v":2365781,"vw":34.745997},{"c":34.24,"h":34.8,"l":34.235,"n":12006,"o":34.74,"t":"2026-08-28T04:00:00Z","v":2937362,"vw":34.412136},{"c":34.16,"h":34.24,"l":33.95,"n":11661,"o":34.19,"t":"2026-08-31T04:00:00Z","v":3411994,"vw":34.024818},{"c":33.73,"h":33.99,"l":33.625,"n":13617,"o":33.85,"t":"2026-09-01T04:00:00Z","v":4075702,"vw":33.795947},{"c":34.04,"h":34.075,"l":33.73,"n":10064,"o":33.81,"t":"2026-09-02T04:00:00Z","v":3420746,"vw":33.984781},{"c":34.21,"h":34.27,"l":33.915,"n":10411,"o":34.24,"t":"2026-09-03T04:00:00Z","v":3260965,"vw":34.155162},{"c":34.55,"h":34.57,"l":34.1172,"n":10418,"o":34.12,"t":"2026-09-04T04:00:00Z","v":3605606,"vw":34.454928},{"c":34.46,"h":34.7,"l":34.43,"n":10346,"o":34.54,"t":"2026-09-08T04:00:00Z","v":4071661,"vw":34.620639},{"c":34.1,"h":34.43,"l":34.08,"n":10906,"o":34.36,"t":"2026-09-09T04:00:00Z","v":4011524,"vw":34.173707},{"c":33.65,"h":33.935,"l":33.6,"n":13035,"o":33.79,"t":"2026-09-10T04:00:00Z","v":4383781,"vw":33.726543},{"c":33.79,"h":34.06,"l":33.7499,"n":11342,"o":34,"t":"2026-09-11T04:00:00Z","v":4106046,"vw":33.834634},{"c":33.41,"h":33.6,"l":33.3224,"n":13629,"o":33.38,"t":"2026-09-14T04:00:00Z","v":5130995,"vw":33.474541},{"c":33.15,"h":33.48,"l":33.08,"n":10987,"o":33.4,"t":"2026-09-15T04:00:00Z","v":3834722,"vw":33.161833},{"c":33.06,"h":33.44,"l":32.715,"n":13147,"o":33.24,"t":"2026-09-16T04:00:00Z","v":4116197,"vw":33.17486},{"c":33.32,"h":33.6399,"l":33.31,"n":9774,"o":33.56,"t":"2026-09-17T04:00:00Z","v":4064423,"vw":33.431015},{"c":33.44,"h":33.445,"l":33.16,"n":10684,"o":33.37,"t":"2026-09-18T04:00:00Z","v":3323664,"vw":33.271727},{"c":33.61,"h":33.74,"l":33.53,"n":10451,"o":33.7,"t":"2026-09-21T04:00:00Z","v":3713281,"vw":33.632886},{"c":33.76,"h":33.96,"l":33.64,"n":12068,"o":33.84,"t":"2026-09-22T04:00:00Z","v":4400922,"vw":33.770597},{"c":33.16,"h":33.57,"l":33.1399,"n":12083,"o":33.57,"t":"2026-09-23T04:00:00Z","v":4071331,"vw":33.281889},{"c":33.09,"h":33.1575,"l":32.805,"n":12487,"o":33.05,"t":"2026-09-24T04:00:00Z","v":4214552,"vw":32.986122},{"c":33.13,"h":33.3,"l":32.95,"n":13200,"o":33.18,"t":"2026-09-25T04:00:00Z","v":4723316,"vw":33.129072},{"c":32.86,"h":33.07,"l":32.711,"n":13966,"o":32.99,"t":"2026-09-28T04:00:00Z","v":4612698,"vw":32.869416},{"c":32.77,"h":32.965,"l":32.583,"n":13448,"o":32.9,"t":"2026-09-29T04:00:00Z","v":4788542,"vw":32.677473},{"c":32.63,"h":32.95,"l":32.605,"n":11897,"o":32.9,"t":"2026-09-30T04:00:00Z","v":4929499,"vw":32.762723},{"c":32.77,"h":32.91,"l":32.33,"n":15751,"o":32.58,"t":"2026-10-01T04:00:00Z","v":5398161,"vw":32.650506},{"c":33.05,"h":33.31,"l":32.99,"n":11312,"o":33.12,"t":"2026-10-02T04:00:00Z","v":4007208,"vw":33.114748},{"c":33.24,"h":33.37,"l":32.85,"n":11857,"o":33.1,"t":"2026-10-05T04:00:00Z","v":3838874,"vw":33.22217},{"c":33.1,"h":33.385,"l":33.0348,"n":9972,"o":33.38,"t":"2026-10-06T04:00:00Z","v":2938038,"vw":33.166314},{"c":32.61,"h":32.81,"l":32.51,"n":10977,"o":32.76,"t":"2026-10-07T04:00:00Z","v":3378231,"vw":32.632281},{"c":32.66,"h":32.67,"l":32.26,"n":14053,"o":32.45,"t":"2026-10-08T04:00:00Z","v":4722211,"vw":32.509556},{"c":32.79,"h":32.9,"l":32.625,"n":9289,"o":32.75,"t":"2026-10-09T04:00:00Z","v":3080523,"vw":32.801339},{"c":32.66,"h":32.85,"l":32.6401,"n":7617,"o":32.77,"t":"2026-10-12T04:00:00Z","v":2323963,"vw":32.71832},{"c":32.56,"h":32.746,"l":32.405,"n":10961,"o":32.65,"t":"2026-10-13T04:00:00Z","v":3603793,"vw":32.530271},{"c":31.99,"h":32.33,"l":31.84,"n":13434,"o":32.21,"t":"2026-10-14T04:00:00Z","v":4764201,"vw":31.970083},{"c":32.49,"h":32.5,"l":31.925,"n":11638,"o":31.98,"t":"2026-10-15T04:00:00Z","v":4209962,"vw":32.27688},{"c":31.99,"h":32.6044,"l":31.895,"n":11403,"o":32.53,"t":"2026-10-16T04:00:00Z","v":3320358,"vw":32.085002},{"c":32.07,"h":32.226,"l":31.9901,"n":12181,"o":32.13,"t":"2026-10-19T04:00:00Z","v":4717264,"vw":32.091782},{"c":32.57,"h":32.71,"l":32.0627,"n":13109,"o":32.1,"t":"2026-10-20T04:00:00Z","v":4894239,"vw":32.55804},{"c":32.67,"h":32.82,"l":32.5425,"n":10588,"o":32.76,"t":"2026-10-21T04:00:00Z","v":3596969,"vw":32.723973},{"c":32.67,"h":32.715,"l":32.39,"n":12394,"o":32.42,"t":"2026-10-22T04:00:00Z","v":3988013,"vw":32.558913}],"volatilityBars":[{"c":33.56,"h":33.56,"l":33.56,"n":2,"o":33.56,"t":"2026-09-21T11:00:00Z","v":1000,"vw":33.56},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-09-21T12:15:00Z","v":344,"vw":33.47},{"c":33.545,"h":33.74,"l":33.54,"n":779,"o":33.73,"t":"2026-09-21T13:30:00Z","v":99236,"vw":33.648193},{"c":33.585,"h":33.585,"l":33.545,"n":258,"o":33.55,"t":"2026-09-21T13:45:00Z","v":31316,"vw":33.560446},{"c":33.595,"h":33.595,"l":33.53,"n":432,"o":33.58,"t":"2026-09-21T14:00:00Z","v":63603,"vw":33.571143},{"c":33.65,"h":33.6555,"l":33.595,"n":328,"o":33.595,"t":"2026-09-21T14:15:00Z","v":49214,"vw":33.631182},{"c":33.6051,"h":33.655,"l":33.595,"n":487,"o":33.65,"t":"2026-09-21T14:30:00Z","v":144053,"vw":33.613572},{"c":33.59,"h":33.625,"l":33.58,"n":590,"o":33.6001,"t":"2026-09-21T14:45:00Z","v":256790,"vw":33.597075},{"c":33.6452,"h":33.6452,"l":33.575,"n":323,"o":33.58,"t":"2026-09-21T15:00:00Z","v":129011,"vw":33.596832},{"c":33.645,"h":33.66,"l":33.6347,"n":313,"o":33.64,"t":"2026-09-21T15:15:00Z","v":113730,"vw":33.644763},{"c":33.645,"h":33.655,"l":33.635,"n":403,"o":33.64,"t":"2026-09-21T15:30:00Z","v":159379,"vw":33.643927},{"c":33.645,"h":33.68,"l":33.6429,"n":283,"o":33.645,"t":"2026-09-21T15:45:00Z","v":106491,"vw":33.651794},{"c":33.6462,"h":33.675,"l":33.635,"n":483,"o":33.6438,"t":"2026-09-21T16:00:00Z","v":187288,"vw":33.650196},{"c":33.635,"h":33.67,"l":33.6319,"n":319,"o":33.655,"t":"2026-09-21T16:15:00Z","v":168376,"vw":33.648768},{"c":33.6299,"h":33.675,"l":33.6299,"n":254,"o":33.64,"t":"2026-09-21T16:30:00Z","v":138811,"vw":33.656686},{"c":33.6199,"h":33.645,"l":33.614,"n":398,"o":33.63,"t":"2026-09-21T16:45:00Z","v":159953,"vw":33.629755},{"c":33.635,"h":33.64,"l":33.61,"n":395,"o":33.625,"t":"2026-09-21T17:00:00Z","v":199288,"vw":33.622725},{"c":33.615,"h":33.6362,"l":33.615,"n":356,"o":33.635,"t":"2026-09-21T17:15:00Z","v":163242,"vw":33.626124},{"c":33.595,"h":33.615,"l":33.575,"n":439,"o":33.615,"t":"2026-09-21T17:30:00Z","v":267156,"vw":33.586231},{"c":33.615,"h":33.615,"l":33.5808,"n":277,"o":33.5944,"t":"2026-09-21T17:45:00Z","v":137527,"vw":33.595379},{"c":33.64,"h":33.6424,"l":33.605,"n":571,"o":33.6101,"t":"2026-09-21T18:00:00Z","v":134823,"vw":33.620517},{"c":33.661,"h":33.67,"l":33.645,"n":325,"o":33.6456,"t":"2026-09-21T18:15:00Z","v":255058,"vw":33.664209},{"c":33.665,"h":33.675,"l":33.6401,"n":257,"o":33.665,"t":"2026-09-21T18:30:00Z","v":79219,"vw":33.657677},{"c":33.69,"h":33.695,"l":33.67,"n":279,"o":33.67,"t":"2026-09-21T18:45:00Z","v":96266,"vw":33.683523},{"c":33.6701,"h":33.7,"l":33.67,"n":347,"o":33.6825,"t":"2026-09-21T19:00:00Z","v":103119,"vw":33.68992},{"c":33.65,"h":33.7,"l":33.65,"n":269,"o":33.6771,"t":"2026-09-21T19:15:00Z","v":84324,"vw":33.681762},{"c":33.675,"h":33.6915,"l":33.6509,"n":428,"o":33.655,"t":"2026-09-21T19:30:00Z","v":144908,"vw":33.670053},{"c":33.61,"h":33.68,"l":33.6,"n":671,"o":33.675,"t":"2026-09-21T19:45:00Z","v":177008,"vw":33.633501},{"c":33.6,"h":33.61,"l":33.6,"n":32,"o":33.61,"t":"2026-09-21T20:00:00Z","v":44825,"vw":33.609303},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-09-21T20:15:00Z","v":250,"vw":33.62},{"c":33.61,"h":33.6338,"l":33.61,"n":17,"o":33.62,"t":"2026-09-21T23:15:00Z","v":14956,"vw":33.614105},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-09-22T11:15:00Z","v":182,"vw":33.64},{"c":33.8,"h":33.8,"l":33.77,"n":3,"o":33.77,"t":"2026-09-22T11:45:00Z","v":2270,"vw":33.774846},{"c":33.6601,"h":33.82,"l":33.6601,"n":23,"o":33.82,"t":"2026-09-22T12:30:00Z","v":44636,"vw":33.789314},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-09-22T12:45:00Z","v":9321,"vw":33.66},{"c":33.87,"h":33.87,"l":33.86,"n":3,"o":33.86,"t":"2026-09-22T13:15:00Z","v":2300,"vw":33.869565},{"c":33.84,"h":33.89,"l":33.7776,"n":715,"o":33.84,"t":"2026-09-22T13:30:00Z","v":147707,"vw":33.83773},{"c":33.89,"h":33.9,"l":33.77,"n":548,"o":33.81,"t":"2026-09-22T13:45:00Z","v":91901,"vw":33.830613},{"c":33.95,"h":33.96,"l":33.88,"n":391,"o":33.89,"t":"2026-09-22T14:00:00Z","v":61807,"vw":33.925754},{"c":33.7797,"h":33.94,"l":33.7797,"n":463,"o":33.94,"t":"2026-09-22T14:15:00Z","v":84689,"vw":33.839247},{"c":33.69,"h":33.79,"l":33.685,"n":721,"o":33.775,"t":"2026-09-22T14:30:00Z","v":225208,"vw":33.736404},{"c":33.6799,"h":33.7001,"l":33.64,"n":470,"o":33.68,"t":"2026-09-22T14:45:00Z","v":171854,"vw":33.670468},{"c":33.7201,"h":33.7201,"l":33.6701,"n":477,"o":33.675,"t":"2026-09-22T15:00:00Z","v":191710,"vw":33.694117},{"c":33.71,"h":33.7299,"l":33.6901,"n":342,"o":33.725,"t":"2026-09-22T15:15:00Z","v":176604,"vw":33.710184},{"c":33.6665,"h":33.7001,"l":33.64,"n":284,"o":33.7,"t":"2026-09-22T15:30:00Z","v":89238,"vw":33.673003},{"c":33.715,"h":33.715,"l":33.6597,"n":339,"o":33.66,"t":"2026-09-22T15:45:00Z","v":164153,"vw":33.688923},{"c":33.71,"h":33.7301,"l":33.7001,"n":388,"o":33.72,"t":"2026-09-22T16:00:00Z","v":182614,"vw":33.71939},{"c":33.7099,"h":33.72,"l":33.695,"n":376,"o":33.7101,"t":"2026-09-22T16:15:00Z","v":118011,"vw":33.70644},{"c":33.7496,"h":33.755,"l":33.71,"n":368,"o":33.71,"t":"2026-09-22T16:30:00Z","v":152807,"vw":33.736979},{"c":33.775,"h":33.795,"l":33.735,"n":290,"o":33.74,"t":"2026-09-22T16:45:00Z","v":126388,"vw":33.768084},{"c":33.7401,"h":33.771,"l":33.7224,"n":525,"o":33.77,"t":"2026-09-22T17:00:00Z","v":198179,"vw":33.746389},{"c":33.74,"h":33.7499,"l":33.7199,"n":282,"o":33.735,"t":"2026-09-22T17:15:00Z","v":123681,"vw":33.733076},{"c":33.7776,"h":33.78,"l":33.745,"n":430,"o":33.75,"t":"2026-09-22T17:30:00Z","v":281117,"vw":33.763619},{"c":33.8599,"h":33.8599,"l":33.765,"n":566,"o":33.7799,"t":"2026-09-22T17:45:00Z","v":181601,"vw":33.804856},{"c":33.825,"h":33.8701,"l":33.825,"n":467,"o":33.86,"t":"2026-09-22T18:00:00Z","v":256495,"vw":33.848903},{"c":33.82,"h":33.8401,"l":33.81,"n":409,"o":33.829,"t":"2026-09-22T18:15:00Z","v":138213,"vw":33.829937},{"c":33.785,"h":33.835,"l":33.78,"n":478,"o":33.8201,"t":"2026-09-22T18:30:00Z","v":219110,"vw":33.799543},{"c":33.795,"h":33.8,"l":33.78,"n":251,"o":33.785,"t":"2026-09-22T18:45:00Z","v":90277,"vw":33.789481},{"c":33.795,"h":33.81,"l":33.7801,"n":541,"o":33.795,"t":"2026-09-22T19:00:00Z","v":174168,"vw":33.796231},{"c":33.805,"h":33.81,"l":33.79,"n":382,"o":33.795,"t":"2026-09-22T19:15:00Z","v":119058,"vw":33.800727},{"c":33.84,"h":33.8573,"l":33.79,"n":655,"o":33.805,"t":"2026-09-22T19:30:00Z","v":228678,"vw":33.837784},{"c":33.76,"h":33.855,"l":33.755,"n":785,"o":33.8362,"t":"2026-09-22T19:45:00Z","v":300515,"vw":33.806789},{"c":33.76,"h":33.76,"l":33.76,"n":13,"o":33.76,"t":"2026-09-22T20:00:00Z","v":43894,"vw":33.76},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-09-22T21:00:00Z","v":125,"vw":33.77},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-09-22T23:15:00Z","v":148,"vw":33.78},{"c":33.4,"h":33.57,"l":33.385,"n":482,"o":33.57,"t":"2026-09-23T13:30:00Z","v":66858,"vw":33.513146},{"c":33.35,"h":33.39,"l":33.325,"n":301,"o":33.39,"t":"2026-09-23T13:45:00Z","v":42386,"vw":33.354391},{"c":33.375,"h":33.375,"l":33.3238,"n":334,"o":33.37,"t":"2026-09-23T14:00:00Z","v":31073,"vw":33.351326},{"c":33.3048,"h":33.4,"l":33.285,"n":527,"o":33.37,"t":"2026-09-23T14:15:00Z","v":75057,"vw":33.318404},{"c":33.2701,"h":33.36,"l":33.255,"n":712,"o":33.3,"t":"2026-09-23T14:30:00Z","v":253474,"vw":33.30678},{"c":33.329,"h":33.335,"l":33.245,"n":895,"o":33.27,"t":"2026-09-23T14:45:00Z","v":252049,"vw":33.291636},{"c":33.385,"h":33.4,"l":33.305,"n":436,"o":33.33,"t":"2026-09-23T15:00:00Z","v":150003,"vw":33.349673},{"c":33.37,"h":33.42,"l":33.37,"n":455,"o":33.39,"t":"2026-09-23T15:15:00Z","v":153437,"vw":33.395294},{"c":33.37,"h":33.375,"l":33.325,"n":613,"o":33.355,"t":"2026-09-23T15:30:00Z","v":240240,"vw":33.35375},{"c":33.335,"h":33.375,"l":33.3088,"n":341,"o":33.37,"t":"2026-09-23T15:45:00Z","v":148817,"vw":33.341644},{"c":33.3201,"h":33.335,"l":33.3001,"n":219,"o":33.3301,"t":"2026-09-23T16:00:00Z","v":87913,"vw":33.31644},{"c":33.33,"h":33.3399,"l":33.305,"n":576,"o":33.325,"t":"2026-09-23T16:15:00Z","v":211808,"vw":33.320334},{"c":33.3,"h":33.35,"l":33.3,"n":228,"o":33.34,"t":"2026-09-23T16:30:00Z","v":90845,"vw":33.326414},{"c":33.245,"h":33.305,"l":33.235,"n":495,"o":33.3,"t":"2026-09-23T16:45:00Z","v":257421,"vw":33.257882},{"c":33.2,"h":33.26,"l":33.185,"n":547,"o":33.25,"t":"2026-09-23T17:00:00Z","v":214558,"vw":33.204196},{"c":33.2401,"h":33.2601,"l":33.2001,"n":442,"o":33.205,"t":"2026-09-23T17:15:00Z","v":234572,"vw":33.236115},{"c":33.275,"h":33.28,"l":33.2,"n":597,"o":33.24,"t":"2026-09-23T17:30:00Z","v":243785,"vw":33.237254},{"c":33.3,"h":33.305,"l":33.26,"n":544,"o":33.275,"t":"2026-09-23T17:45:00Z","v":211948,"vw":33.280608},{"c":33.26,"h":33.305,"l":33.2501,"n":305,"o":33.305,"t":"2026-09-23T18:00:00Z","v":137486,"vw":33.275402},{"c":33.25,"h":33.275,"l":33.2418,"n":489,"o":33.265,"t":"2026-09-23T18:15:00Z","v":163733,"vw":33.259265},{"c":33.215,"h":33.255,"l":33.21,"n":305,"o":33.25,"t":"2026-09-23T18:30:00Z","v":130426,"vw":33.232033},{"c":33.25,"h":33.25,"l":33.195,"n":270,"o":33.2,"t":"2026-09-23T18:45:00Z","v":72106,"vw":33.213601},{"c":33.2499,"h":33.255,"l":33.205,"n":346,"o":33.245,"t":"2026-09-23T19:00:00Z","v":203513,"vw":33.236685},{"c":33.2199,"h":33.245,"l":33.21,"n":357,"o":33.245,"t":"2026-09-23T19:15:00Z","v":113632,"vw":33.224028},{"c":33.195,"h":33.23,"l":33.195,"n":420,"o":33.226,"t":"2026-09-23T19:30:00Z","v":129184,"vw":33.220707},{"c":33.16,"h":33.2,"l":33.1399,"n":736,"o":33.2,"t":"2026-09-23T19:45:00Z","v":145413,"vw":33.174292},{"c":33.1723,"h":33.1723,"l":33.16,"n":11,"o":33.16,"t":"2026-09-23T20:00:00Z","v":6935,"vw":33.160254},{"c":33.3213,"h":33.3213,"l":33.3213,"n":1,"o":33.3213,"t":"2026-09-23T21:45:00Z","v":400,"vw":33.3213},{"c":33.1294,"h":33.1294,"l":33.1294,"n":1,"o":33.1294,"t":"2026-09-23T22:15:00Z","v":117,"vw":33.1294},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-09-23T23:15:00Z","v":100,"vw":33.24},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-09-24T13:00:00Z","v":500,"vw":33.06},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-09-24T13:15:00Z","v":105,"vw":33.06},{"c":33.005,"h":33.12,"l":32.99,"n":702,"o":33.05,"t":"2026-09-24T13:30:00Z","v":105568,"vw":33.038728},{"c":32.995,"h":33.015,"l":32.98,"n":402,"o":33,"t":"2026-09-24T13:45:00Z","v":66997,"vw":32.997916},{"c":33.035,"h":33.045,"l":32.98,"n":341,"o":32.98,"t":"2026-09-24T14:00:00Z","v":54542,"vw":33.008985},{"c":32.995,"h":33.04,"l":32.97,"n":281,"o":33.02,"t":"2026-09-24T14:15:00Z","v":59013,"vw":32.983862},{"c":32.97,"h":33.0401,"l":32.9699,"n":557,"o":32.99,"t":"2026-09-24T14:30:00Z","v":217451,"vw":33.011288},{"c":32.92,"h":32.98,"l":32.91,"n":742,"o":32.96,"t":"2026-09-24T14:45:00Z","v":214592,"vw":32.945481},{"c":32.8733,"h":32.93,"l":32.8733,"n":500,"o":32.925,"t":"2026-09-24T15:00:00Z","v":251222,"vw":32.914778},{"c":32.85,"h":32.9176,"l":32.8498,"n":565,"o":32.88,"t":"2026-09-24T15:15:00Z","v":185883,"vw":32.882671},{"c":32.84,"h":32.86,"l":32.82,"n":506,"o":32.855,"t":"2026-09-24T15:30:00Z","v":178360,"vw":32.843031},{"c":32.84,"h":32.855,"l":32.815,"n":329,"o":32.85,"t":"2026-09-24T15:45:00Z","v":352088,"vw":32.833343},{"c":32.85,"h":32.85,"l":32.805,"n":347,"o":32.84,"t":"2026-09-24T16:00:00Z","v":127911,"vw":32.819176},{"c":33.045,"h":33.11,"l":32.84,"n":1268,"o":32.84,"t":"2026-09-24T16:15:00Z","v":364317,"vw":33.004654},{"c":33.09,"h":33.1575,"l":32.995,"n":325,"o":33.04,"t":"2026-09-24T16:30:00Z","v":135258,"vw":33.061663},{"c":33.07,"h":33.1,"l":33.055,"n":281,"o":33.075,"t":"2026-09-24T16:45:00Z","v":242892,"vw":33.068627},{"c":33.0809,"h":33.095,"l":33.03,"n":429,"o":33.06,"t":"2026-09-24T17:00:00Z","v":186113,"vw":33.066229},{"c":33.025,"h":33.08,"l":33.005,"n":485,"o":33.08,"t":"2026-09-24T17:15:00Z","v":212143,"vw":33.043934},{"c":32.985,"h":33.0499,"l":32.98,"n":390,"o":33.025,"t":"2026-09-24T17:30:00Z","v":243678,"vw":33.007377},{"c":33.04,"h":33.04,"l":32.9799,"n":608,"o":32.985,"t":"2026-09-24T17:45:00Z","v":215810,"vw":33.009402},{"c":33.0499,"h":33.0499,"l":32.96,"n":460,"o":33.04,"t":"2026-09-24T18:00:00Z","v":108376,"vw":33.00986},{"c":33.1,"h":33.11,"l":33.0322,"n":483,"o":33.045,"t":"2026-09-24T18:15:00Z","v":91407,"vw":33.071395},{"c":33.075,"h":33.14,"l":33.0401,"n":479,"o":33.1,"t":"2026-09-24T18:30:00Z","v":96813,"vw":33.093632},{"c":33.095,"h":33.11,"l":33.06,"n":304,"o":33.0799,"t":"2026-09-24T18:45:00Z","v":71937,"vw":33.08779},{"c":33.035,"h":33.09,"l":33.035,"n":451,"o":33.09,"t":"2026-09-24T19:00:00Z","v":97921,"vw":33.061236},{"c":33.0447,"h":33.06,"l":33.03,"n":268,"o":33.035,"t":"2026-09-24T19:15:00Z","v":79278,"vw":33.045337},{"c":33.095,"h":33.095,"l":33.05,"n":420,"o":33.05,"t":"2026-09-24T19:30:00Z","v":79645,"vw":33.074697},{"c":33.08,"h":33.1,"l":33.065,"n":410,"o":33.095,"t":"2026-09-24T19:45:00Z","v":101105,"vw":33.083537},{"c":33.09,"h":33.09,"l":33.09,"n":13,"o":33.09,"t":"2026-09-24T20:00:00Z","v":34906,"vw":33.09},{"c":33.05,"h":33.08,"l":33.05,"n":7,"o":33.08,"t":"2026-09-24T20:15:00Z","v":941,"vw":33.075106},{"c":33.0115,"h":33.0115,"l":33.0115,"n":1,"o":33.0115,"t":"2026-09-24T20:45:00Z","v":500,"vw":33.0115},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-09-24T21:30:00Z","v":100,"vw":33.03},{"c":33.1347,"h":33.1347,"l":33.1347,"n":1,"o":33.1347,"t":"2026-09-24T23:00:00Z","v":100,"vw":33.1347},{"c":33.14,"h":33.14,"l":33.13,"n":2,"o":33.13,"t":"2026-09-24T23:45:00Z","v":500,"vw":33.136},{"c":33.2,"h":33.2,"l":33.19,"n":3,"o":33.19,"t":"2026-09-25T11:00:00Z","v":640,"vw":33.198435},{"c":33.1655,"h":33.1655,"l":33.1655,"n":1,"o":33.1655,"t":"2026-09-25T13:00:00Z","v":235,"vw":33.1655},{"c":33.12,"h":33.16,"l":33.12,"n":2,"o":33.16,"t":"2026-09-25T13:15:00Z","v":800,"vw":33.155},{"c":33.13,"h":33.21,"l":33.07,"n":800,"o":33.18,"t":"2026-09-25T13:30:00Z","v":136757,"vw":33.140914},{"c":33.13,"h":33.15,"l":33.08,"n":348,"o":33.12,"t":"2026-09-25T13:45:00Z","v":65079,"vw":33.113541},{"c":33.01,"h":33.12,"l":32.95,"n":538,"o":33.12,"t":"2026-09-25T14:00:00Z","v":71323,"vw":33.011645},{"c":33.015,"h":33.0601,"l":32.9791,"n":428,"o":33.005,"t":"2026-09-25T14:15:00Z","v":135815,"vw":33.024484},{"c":33.01,"h":33.0301,"l":32.98,"n":1125,"o":33.015,"t":"2026-09-25T14:30:00Z","v":267610,"vw":33.004987},{"c":33.035,"h":33.0499,"l":32.975,"n":583,"o":33.015,"t":"2026-09-25T14:45:00Z","v":189998,"vw":33.013359},{"c":33.07,"h":33.115,"l":33.03,"n":372,"o":33.03,"t":"2026-09-25T15:00:00Z","v":164851,"vw":33.070439},{"c":33.07,"h":33.1068,"l":33.05,"n":578,"o":33.07,"t":"2026-09-25T15:15:00Z","v":208458,"vw":33.069649},{"c":33.01,"h":33.12,"l":33.0014,"n":488,"o":33.07,"t":"2026-09-25T15:30:00Z","v":214156,"vw":33.065586},{"c":33.13,"h":33.13,"l":32.985,"n":436,"o":33.0001,"t":"2026-09-25T15:45:00Z","v":150962,"vw":33.02913},{"c":33.2599,"h":33.3,"l":33.13,"n":616,"o":33.14,"t":"2026-09-25T16:00:00Z","v":232535,"vw":33.250778},{"c":33.2401,"h":33.29,"l":33.195,"n":546,"o":33.26,"t":"2026-09-25T16:15:00Z","v":213656,"vw":33.23695},{"c":33.215,"h":33.26,"l":33.18,"n":707,"o":33.25,"t":"2026-09-25T16:30:00Z","v":301055,"vw":33.216469},{"c":33.165,"h":33.21,"l":33.1502,"n":527,"o":33.21,"t":"2026-09-25T16:45:00Z","v":357944,"vw":33.170415},{"c":33.1799,"h":33.19,"l":33.1496,"n":579,"o":33.155,"t":"2026-09-25T17:00:00Z","v":214042,"vw":33.169668},{"c":33.1499,"h":33.1795,"l":33.1401,"n":349,"o":33.1795,"t":"2026-09-25T17:15:00Z","v":173178,"vw":33.155257},{"c":33.1351,"h":33.16,"l":33.1,"n":595,"o":33.15,"t":"2026-09-25T17:30:00Z","v":230297,"vw":33.128522},{"c":33.135,"h":33.145,"l":33.11,"n":779,"o":33.135,"t":"2026-09-25T17:45:00Z","v":415910,"vw":33.129835},{"c":33.14,"h":33.14,"l":33.1101,"n":237,"o":33.135,"t":"2026-09-25T18:00:00Z","v":55451,"vw":33.123922},{"c":33.1399,"h":33.16,"l":33.12,"n":231,"o":33.145,"t":"2026-09-25T18:15:00Z","v":80949,"vw":33.140062},{"c":33.125,"h":33.15,"l":33.11,"n":258,"o":33.135,"t":"2026-09-25T18:30:00Z","v":112474,"vw":33.128799},{"c":33.145,"h":33.1451,"l":33.1247,"n":215,"o":33.13,"t":"2026-09-25T18:45:00Z","v":68716,"vw":33.1371},{"c":33.18,"h":33.18,"l":33.125,"n":430,"o":33.15,"t":"2026-09-25T19:00:00Z","v":177061,"vw":33.146236},{"c":33.135,"h":33.18,"l":33.13,"n":263,"o":33.175,"t":"2026-09-25T19:15:00Z","v":106797,"vw":33.156618},{"c":33.1799,"h":33.185,"l":33.1201,"n":472,"o":33.1391,"t":"2026-09-25T19:30:00Z","v":181875,"vw":33.149929},{"c":33.13,"h":33.215,"l":33.13,"n":607,"o":33.18,"t":"2026-09-25T19:45:00Z","v":180914,"vw":33.176823},{"c":33.2604,"h":33.2659,"l":33.13,"n":14,"o":33.13,"t":"2026-09-25T20:00:00Z","v":6833,"vw":33.150191},{"c":33.216,"h":33.216,"l":33.216,"n":1,"o":33.216,"t":"2026-09-25T21:30:00Z","v":5953,"vw":33.216},{"c":33.2355,"h":33.2355,"l":33.2355,"n":1,"o":33.2355,"t":"2026-09-25T23:15:00Z","v":218,"vw":33.2355},{"c":33.1865,"h":33.1865,"l":33.1865,"n":4,"o":33.1865,"t":"2026-09-28T11:00:00Z","v":1282,"vw":33.1865},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-09-28T13:00:00Z","v":1207,"vw":32.97},{"c":32.865,"h":32.99,"l":32.81,"n":850,"o":32.99,"t":"2026-09-28T13:30:00Z","v":121905,"vw":32.898288},{"c":32.89,"h":32.9,"l":32.845,"n":490,"o":32.86,"t":"2026-09-28T13:45:00Z","v":84402,"vw":32.871908},{"c":32.93,"h":32.98,"l":32.875,"n":427,"o":32.9,"t":"2026-09-28T14:00:00Z","v":463984,"vw":32.889798},{"c":32.97,"h":32.9784,"l":32.92,"n":326,"o":32.94,"t":"2026-09-28T14:15:00Z","v":85421,"vw":32.949447},{"c":32.855,"h":32.97,"l":32.845,"n":479,"o":32.97,"t":"2026-09-28T14:30:00Z","v":185701,"vw":32.900583},{"c":32.78,"h":32.85,"l":32.7799,"n":573,"o":32.85,"t":"2026-09-28T14:45:00Z","v":162872,"vw":32.805679},{"c":32.755,"h":32.795,"l":32.745,"n":426,"o":32.785,"t":"2026-09-28T15:00:00Z","v":158789,"vw":32.770271},{"c":32.74,"h":32.765,"l":32.7216,"n":577,"o":32.745,"t":"2026-09-28T15:15:00Z","v":228189,"vw":32.736725},{"c":32.73,"h":32.77,"l":32.72,"n":592,"o":32.7499,"t":"2026-09-28T15:30:00Z","v":231520,"vw":32.743551},{"c":32.75,"h":32.755,"l":32.711,"n":351,"o":32.7325,"t":"2026-09-28T15:45:00Z","v":134280,"vw":32.732487},{"c":32.7647,"h":32.79,"l":32.735,"n":669,"o":32.75,"t":"2026-09-28T16:00:00Z","v":237384,"vw":32.764416},{"c":33,"h":33.031,"l":32.764,"n":878,"o":32.77,"t":"2026-09-28T16:15:00Z","v":253205,"vw":32.93312},{"c":32.87,"h":33,"l":32.855,"n":607,"o":33,"t":"2026-09-28T16:30:00Z","v":251602,"vw":32.897477},{"c":32.86,"h":32.9,"l":32.8201,"n":558,"o":32.88,"t":"2026-09-28T16:45:00Z","v":242630,"vw":32.853371},{"c":33,"h":33.07,"l":32.84,"n":1368,"o":32.86,"t":"2026-09-28T17:00:00Z","v":448129,"vw":32.932943},{"c":32.91,"h":33.0032,"l":32.902,"n":604,"o":33.0032,"t":"2026-09-28T17:15:00Z","v":188865,"vw":32.943227},{"c":32.92,"h":32.925,"l":32.8914,"n":510,"o":32.915,"t":"2026-09-28T17:30:00Z","v":353562,"vw":32.912035},{"c":32.93,"h":32.9376,"l":32.91,"n":517,"o":32.9227,"t":"2026-09-28T17:45:00Z","v":99866,"vw":32.925233},{"c":32.955,"h":32.966,"l":32.91,"n":339,"o":32.93,"t":"2026-09-28T18:00:00Z","v":83137,"vw":32.934677},{"c":32.935,"h":32.96,"l":32.9247,"n":244,"o":32.9547,"t":"2026-09-28T18:15:00Z","v":42372,"vw":32.944881},{"c":32.935,"h":32.95,"l":32.9201,"n":367,"o":32.93,"t":"2026-09-28T18:30:00Z","v":64945,"vw":32.934432},{"c":32.9439,"h":32.951,"l":32.9202,"n":331,"o":32.93,"t":"2026-09-28T18:45:00Z","v":68776,"vw":32.934558},{"c":32.865,"h":32.94,"l":32.865,"n":436,"o":32.94,"t":"2026-09-28T19:00:00Z","v":87316,"vw":32.901759},{"c":32.89,"h":32.9053,"l":32.855,"n":390,"o":32.86,"t":"2026-09-28T19:15:00Z","v":90677,"vw":32.880366},{"c":32.88,"h":32.915,"l":32.87,"n":382,"o":32.8924,"t":"2026-09-28T19:30:00Z","v":80844,"vw":32.891841},{"c":32.855,"h":32.88,"l":32.83,"n":593,"o":32.88,"t":"2026-09-28T19:45:00Z","v":132767,"vw":32.858338},{"c":32.86,"h":32.86,"l":32.86,"n":11,"o":32.86,"t":"2026-09-28T20:00:00Z","v":26272,"vw":32.86},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-09-29T11:45:00Z","v":102,"vw":32.92},{"c":32.99,"h":32.99,"l":32.99,"n":2,"o":32.99,"t":"2026-09-29T12:15:00Z","v":125,"vw":32.99},{"c":32.9783,"h":32.9783,"l":32.9783,"n":1,"o":32.9783,"t":"2026-09-29T13:00:00Z","v":500,"vw":32.9783},{"c":32.9,"h":32.965,"l":32.82,"n":788,"o":32.9,"t":"2026-09-29T13:30:00Z","v":130109,"vw":32.874961},{"c":32.825,"h":32.91,"l":32.825,"n":381,"o":32.895,"t":"2026-09-29T13:45:00Z","v":57674,"vw":32.87204},{"c":32.845,"h":32.87,"l":32.775,"n":474,"o":32.82,"t":"2026-09-29T14:00:00Z","v":72770,"vw":32.824302},{"c":32.795,"h":32.855,"l":32.785,"n":521,"o":32.84,"t":"2026-09-29T14:15:00Z","v":145097,"vw":32.818151},{"c":32.765,"h":32.815,"l":32.725,"n":832,"o":32.8,"t":"2026-09-29T14:30:00Z","v":291653,"vw":32.762791},{"c":32.7441,"h":32.779,"l":32.7201,"n":427,"o":32.77,"t":"2026-09-29T14:45:00Z","v":196408,"vw":32.749579},{"c":32.67,"h":32.74,"l":32.655,"n":459,"o":32.74,"t":"2026-09-29T15:00:00Z","v":129550,"vw":32.690594},{"c":32.6299,"h":32.68,"l":32.615,"n":583,"o":32.6727,"t":"2026-09-29T15:15:00Z","v":189785,"vw":32.645119},{"c":32.65,"h":32.67,"l":32.625,"n":482,"o":32.6351,"t":"2026-09-29T15:30:00Z","v":165925,"vw":32.650271},{"c":32.6338,"h":32.7,"l":32.62,"n":877,"o":32.66,"t":"2026-09-29T15:45:00Z","v":306848,"vw":32.650678},{"c":32.6201,"h":32.6557,"l":32.615,"n":712,"o":32.635,"t":"2026-09-29T16:00:00Z","v":314009,"vw":32.634235},{"c":32.65,"h":32.66,"l":32.62,"n":523,"o":32.62,"t":"2026-09-29T16:15:00Z","v":215040,"vw":32.636797},{"c":32.6024,"h":32.659,"l":32.6024,"n":424,"o":32.65,"t":"2026-09-29T16:30:00Z","v":174734,"vw":32.636861},{"c":32.605,"h":32.625,"l":32.59,"n":486,"o":32.605,"t":"2026-09-29T16:45:00Z","v":234123,"vw":32.607003},{"c":32.605,"h":32.615,"l":32.585,"n":369,"o":32.61,"t":"2026-09-29T17:00:00Z","v":144293,"vw":32.598794},{"c":32.605,"h":32.615,"l":32.585,"n":417,"o":32.605,"t":"2026-09-29T17:15:00Z","v":157385,"vw":32.597512},{"c":32.6226,"h":32.6299,"l":32.6,"n":482,"o":32.6051,"t":"2026-09-29T17:30:00Z","v":410494,"vw":32.614961},{"c":32.595,"h":32.65,"l":32.583,"n":587,"o":32.63,"t":"2026-09-29T17:45:00Z","v":274864,"vw":32.621768},{"c":32.645,"h":32.69,"l":32.6,"n":670,"o":32.6,"t":"2026-09-29T18:00:00Z","v":165388,"vw":32.646089},{"c":32.6701,"h":32.685,"l":32.65,"n":427,"o":32.65,"t":"2026-09-29T18:15:00Z","v":152003,"vw":32.669199},{"c":32.705,"h":32.7376,"l":32.64,"n":534,"o":32.67,"t":"2026-09-29T18:30:00Z","v":192317,"vw":32.674029},{"c":32.7,"h":32.7067,"l":32.6801,"n":412,"o":32.7067,"t":"2026-09-29T18:45:00Z","v":139686,"vw":32.693361},{"c":32.712,"h":32.7262,"l":32.6901,"n":320,"o":32.7051,"t":"2026-09-29T19:00:00Z","v":128364,"vw":32.713819},{"c":32.7297,"h":32.7476,"l":32.71,"n":327,"o":32.715,"t":"2026-09-29T19:15:00Z","v":145345,"vw":32.72713},{"c":32.725,"h":32.75,"l":32.72,"n":309,"o":32.73,"t":"2026-09-29T19:30:00Z","v":94802,"vw":32.732942},{"c":32.77,"h":32.77,"l":32.72,"n":470,"o":32.72,"t":"2026-09-29T19:45:00Z","v":118911,"vw":32.746121},{"c":32.77,"h":32.77,"l":32.77,"n":10,"o":32.77,"t":"2026-09-29T20:00:00Z","v":34818,"vw":32.77},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-09-29T21:00:00Z","v":450,"vw":32.62},{"c":32.78,"h":32.78,"l":32.78,"n":3,"o":32.78,"t":"2026-09-29T23:00:00Z","v":498,"vw":32.78},{"c":32.9169,"h":32.9169,"l":32.9169,"n":1,"o":32.9169,"t":"2026-09-29T23:30:00Z","v":742,"vw":32.9169},{"c":32.8,"h":32.95,"l":32.7898,"n":695,"o":32.9,"t":"2026-09-30T13:30:00Z","v":147814,"vw":32.865037},{"c":32.775,"h":32.825,"l":32.77,"n":468,"o":32.8,"t":"2026-09-30T13:45:00Z","v":74873,"vw":32.79385},{"c":32.845,"h":32.86,"l":32.74,"n":444,"o":32.78,"t":"2026-09-30T14:00:00Z","v":56033,"vw":32.821013},{"c":32.74,"h":32.86,"l":32.735,"n":406,"o":32.8462,"t":"2026-09-30T14:15:00Z","v":103541,"vw":32.792969},{"c":32.785,"h":32.815,"l":32.7301,"n":635,"o":32.745,"t":"2026-09-30T14:30:00Z","v":196256,"vw":32.762132},{"c":32.87,"h":32.8761,"l":32.785,"n":505,"o":32.785,"t":"2026-09-30T14:45:00Z","v":140662,"vw":32.847506},{"c":32.855,"h":32.88,"l":32.83,"n":673,"o":32.86,"t":"2026-09-30T15:00:00Z","v":234784,"vw":32.85941},{"c":32.825,"h":32.9,"l":32.795,"n":405,"o":32.86,"t":"2026-09-30T15:15:00Z","v":164282,"vw":32.83532},{"c":32.77,"h":32.855,"l":32.7699,"n":325,"o":32.83,"t":"2026-09-30T15:30:00Z","v":100803,"vw":32.811446},{"c":32.78,"h":32.805,"l":32.755,"n":452,"o":32.77,"t":"2026-09-30T15:45:00Z","v":145037,"vw":32.773407},{"c":32.805,"h":32.82,"l":32.78,"n":527,"o":32.78,"t":"2026-09-30T16:00:00Z","v":204472,"vw":32.796978},{"c":32.8101,"h":32.8101,"l":32.7797,"n":260,"o":32.8,"t":"2026-09-30T16:15:00Z","v":85431,"vw":32.795025},{"c":32.8197,"h":32.82,"l":32.7873,"n":513,"o":32.8101,"t":"2026-09-30T16:30:00Z","v":242035,"vw":32.807027},{"c":32.7901,"h":32.815,"l":32.775,"n":254,"o":32.815,"t":"2026-09-30T16:45:00Z","v":107035,"vw":32.793116},{"c":32.76,"h":32.7927,"l":32.76,"n":302,"o":32.79,"t":"2026-09-30T17:00:00Z","v":122534,"vw":32.777361},{"c":32.715,"h":32.76,"l":32.695,"n":430,"o":32.76,"t":"2026-09-30T17:15:00Z","v":238430,"vw":32.723915},{"c":32.76,"h":32.77,"l":32.71,"n":352,"o":32.7115,"t":"2026-09-30T17:30:00Z","v":167995,"vw":32.730878},{"c":32.75,"h":32.7602,"l":32.73,"n":521,"o":32.75,"t":"2026-09-30T17:45:00Z","v":252189,"vw":32.743626},{"c":32.7401,"h":32.765,"l":32.73,"n":470,"o":32.75,"t":"2026-09-30T18:00:00Z","v":478862,"vw":32.747782},{"c":32.73,"h":32.745,"l":32.71,"n":339,"o":32.7399,"t":"2026-09-30T18:15:00Z","v":150837,"vw":32.7303},{"c":32.73,"h":32.74,"l":32.705,"n":326,"o":32.73,"t":"2026-09-30T18:30:00Z","v":133604,"vw":32.720231},{"c":32.7301,"h":32.7376,"l":32.7,"n":315,"o":32.7303,"t":"2026-09-30T18:45:00Z","v":123893,"vw":32.718053},{"c":32.735,"h":32.74,"l":32.715,"n":368,"o":32.73,"t":"2026-09-30T19:00:00Z","v":134950,"vw":32.727087},{"c":32.7099,"h":32.7399,"l":32.705,"n":335,"o":32.73,"t":"2026-09-30T19:15:00Z","v":136150,"vw":32.725297},{"c":32.7153,"h":32.75,"l":32.705,"n":468,"o":32.71,"t":"2026-09-30T19:30:00Z","v":132382,"vw":32.725351},{"c":32.605,"h":32.7272,"l":32.605,"n":951,"o":32.72,"t":"2026-09-30T19:45:00Z","v":315160,"vw":32.671034},{"c":32.7,"h":32.7,"l":32.63,"n":7,"o":32.63,"t":"2026-09-30T20:00:00Z","v":114741,"vw":32.630061},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-09-30T20:30:00Z","v":240,"vw":32.66},{"c":32.66,"h":32.6768,"l":32.66,"n":16,"o":32.66,"t":"2026-09-30T20:45:00Z","v":1213,"vw":32.663745},{"c":32.68,"h":32.68,"l":32.68,"n":2,"o":32.68,"t":"2026-09-30T22:30:00Z","v":200,"vw":32.68},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-30T23:15:00Z","v":100,"vw":32.8},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-10-01T12:45:00Z","v":5249,"vw":32.7},{"c":32.505,"h":32.6874,"l":32.495,"n":820,"o":32.58,"t":"2026-10-01T13:30:00Z","v":111263,"vw":32.586763},{"c":32.475,"h":32.555,"l":32.4499,"n":454,"o":32.521,"t":"2026-10-01T13:45:00Z","v":64894,"vw":32.492668},{"c":32.43,"h":32.46,"l":32.33,"n":896,"o":32.46,"t":"2026-10-01T14:00:00Z","v":113650,"vw":32.3958},{"c":32.43,"h":32.4951,"l":32.4,"n":624,"o":32.44,"t":"2026-10-01T14:15:00Z","v":136939,"vw":32.444513},{"c":32.47,"h":32.5,"l":32.42,"n":914,"o":32.43,"t":"2026-10-01T14:30:00Z","v":237183,"vw":32.466306},{"c":32.46,"h":32.51,"l":32.41,"n":896,"o":32.475,"t":"2026-10-01T14:45:00Z","v":199719,"vw":32.4486},{"c":32.4401,"h":32.4651,"l":32.3999,"n":852,"o":32.46,"t":"2026-10-01T15:00:00Z","v":255535,"vw":32.421714},{"c":32.435,"h":32.48,"l":32.425,"n":732,"o":32.43,"t":"2026-10-01T15:15:00Z","v":290691,"vw":32.457308},{"c":32.485,"h":32.52,"l":32.3926,"n":618,"o":32.43,"t":"2026-10-01T15:30:00Z","v":255863,"vw":32.445286},{"c":32.57,"h":32.59,"l":32.48,"n":685,"o":32.4898,"t":"2026-10-01T15:45:00Z","v":219567,"vw":32.524031},{"c":32.6,"h":32.6399,"l":32.5699,"n":390,"o":32.57,"t":"2026-10-01T16:00:00Z","v":211478,"vw":32.610869},{"c":32.665,"h":32.675,"l":32.59,"n":475,"o":32.6,"t":"2026-10-01T16:15:00Z","v":186752,"vw":32.637157},{"c":32.725,"h":32.735,"l":32.655,"n":481,"o":32.665,"t":"2026-10-01T16:30:00Z","v":230778,"vw":32.707718},{"c":32.67,"h":32.73,"l":32.65,"n":563,"o":32.72,"t":"2026-10-01T16:45:00Z","v":267206,"vw":32.706369},{"c":32.72,"h":32.745,"l":32.66,"n":687,"o":32.68,"t":"2026-10-01T17:00:00Z","v":275582,"vw":32.714826},{"c":32.8201,"h":32.8338,"l":32.7099,"n":476,"o":32.715,"t":"2026-10-01T17:15:00Z","v":296785,"vw":32.7814},{"c":32.86,"h":32.91,"l":32.8101,"n":795,"o":32.82,"t":"2026-10-01T17:30:00Z","v":345349,"vw":32.851257},{"c":32.74,"h":32.87,"l":32.735,"n":632,"o":32.855,"t":"2026-10-01T17:45:00Z","v":303114,"vw":32.828828},{"c":32.7393,"h":32.75,"l":32.6699,"n":601,"o":32.75,"t":"2026-10-01T18:00:00Z","v":296810,"vw":32.707229},{"c":32.79,"h":32.81,"l":32.74,"n":508,"o":32.74,"t":"2026-10-01T18:15:00Z","v":199111,"vw":32.784405},{"c":32.785,"h":32.85,"l":32.765,"n":382,"o":32.785,"t":"2026-10-01T18:30:00Z","v":134002,"vw":32.801483},{"c":32.795,"h":32.795,"l":32.7601,"n":349,"o":32.78,"t":"2026-10-01T18:45:00Z","v":130876,"vw":32.774364},{"c":32.775,"h":32.795,"l":32.7599,"n":384,"o":32.79,"t":"2026-10-01T19:00:00Z","v":137158,"vw":32.771682},{"c":32.79,"h":32.805,"l":32.77,"n":493,"o":32.78,"t":"2026-10-01T19:15:00Z","v":210783,"vw":32.787557},{"c":32.75,"h":32.8076,"l":32.745,"n":353,"o":32.79,"t":"2026-10-01T19:30:00Z","v":126207,"vw":32.777658},{"c":32.76,"h":32.795,"l":32.74,"n":602,"o":32.75,"t":"2026-10-01T19:45:00Z","v":147765,"vw":32.766954},{"c":32.77,"h":32.77,"l":32.77,"n":11,"o":32.77,"t":"2026-10-01T20:00:00Z","v":6562,"vw":32.77},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-02T11:15:00Z","v":122,"vw":32.94},{"c":33,"h":33,"l":32.99,"n":3,"o":32.99,"t":"2026-10-02T12:15:00Z","v":5400,"vw":32.999815},{"c":33.27,"h":33.27,"l":33.22,"n":43,"o":33.23,"t":"2026-10-02T12:30:00Z","v":11969,"vw":33.241209},{"c":33.13,"h":33.2401,"l":33.1,"n":858,"o":33.12,"t":"2026-10-02T13:30:00Z","v":176991,"vw":33.162445},{"c":33.15,"h":33.225,"l":33.095,"n":600,"o":33.15,"t":"2026-10-02T13:45:00Z","v":102491,"vw":33.164188},{"c":33.21,"h":33.22,"l":33.08,"n":435,"o":33.14,"t":"2026-10-02T14:00:00Z","v":67098,"vw":33.166218},{"c":33.2101,"h":33.245,"l":33.195,"n":490,"o":33.2,"t":"2026-10-02T14:15:00Z","v":102171,"vw":33.218595},{"c":33.2676,"h":33.28,"l":33.1799,"n":715,"o":33.215,"t":"2026-10-02T14:30:00Z","v":279874,"vw":33.234662},{"c":33.2236,"h":33.31,"l":33.2236,"n":634,"o":33.2601,"t":"2026-10-02T14:45:00Z","v":270377,"vw":33.262691},{"c":33.065,"h":33.24,"l":33.0399,"n":535,"o":33.2299,"t":"2026-10-02T15:00:00Z","v":295628,"vw":33.098929},{"c":33.0799,"h":33.095,"l":32.99,"n":502,"o":33.07,"t":"2026-10-02T15:15:00Z","v":202189,"vw":33.037645},{"c":33.1,"h":33.14,"l":33.06,"n":518,"o":33.0757,"t":"2026-10-02T15:30:00Z","v":158933,"vw":33.107318},{"c":33.1,"h":33.135,"l":33.09,"n":429,"o":33.1,"t":"2026-10-02T15:45:00Z","v":168936,"vw":33.110488},{"c":33.08,"h":33.125,"l":33.06,"n":355,"o":33.11,"t":"2026-10-02T16:00:00Z","v":128301,"vw":33.090793},{"c":33.0429,"h":33.095,"l":33.0306,"n":342,"o":33.0701,"t":"2026-10-02T16:15:00Z","v":74680,"vw":33.071418},{"c":33.065,"h":33.085,"l":33.04,"n":286,"o":33.045,"t":"2026-10-02T16:30:00Z","v":111414,"vw":33.062438},{"c":33.099,"h":33.105,"l":33.065,"n":214,"o":33.07,"t":"2026-10-02T16:45:00Z","v":98585,"vw":33.085752},{"c":33.0899,"h":33.1352,"l":33.08,"n":212,"o":33.0999,"t":"2026-10-02T17:00:00Z","v":88825,"vw":33.112053},{"c":33.0311,"h":33.1076,"l":33.0301,"n":240,"o":33.09,"t":"2026-10-02T17:15:00Z","v":105415,"vw":33.084962},{"c":33.095,"h":33.1,"l":33.04,"n":357,"o":33.04,"t":"2026-10-02T17:30:00Z","v":213909,"vw":33.076176},{"c":33.1,"h":33.115,"l":33.07,"n":496,"o":33.1,"t":"2026-10-02T17:45:00Z","v":139445,"vw":33.094106},{"c":33.095,"h":33.1052,"l":33.065,"n":230,"o":33.1,"t":"2026-10-02T18:00:00Z","v":86534,"vw":33.081385},{"c":33.0601,"h":33.0985,"l":33.0399,"n":286,"o":33.0901,"t":"2026-10-02T18:15:00Z","v":124533,"vw":33.068404},{"c":33.08,"h":33.08,"l":33.0501,"n":281,"o":33.065,"t":"2026-10-02T18:30:00Z","v":130749,"vw":33.064609},{"c":33.085,"h":33.09,"l":33.071,"n":172,"o":33.08,"t":"2026-10-02T18:45:00Z","v":74547,"vw":33.079841},{"c":33.0776,"h":33.095,"l":33.061,"n":283,"o":33.09,"t":"2026-10-02T19:00:00Z","v":123167,"vw":33.077753},{"c":33.075,"h":33.0966,"l":33.055,"n":527,"o":33.0724,"t":"2026-10-02T19:15:00Z","v":226320,"vw":33.078863},{"c":33.085,"h":33.105,"l":33.0701,"n":508,"o":33.08,"t":"2026-10-02T19:30:00Z","v":274601,"vw":33.083449},{"c":33.05,"h":33.095,"l":33.02,"n":639,"o":33.09,"t":"2026-10-02T19:45:00Z","v":153292,"vw":33.053796},{"c":33.05,"h":33.05,"l":33.05,"n":10,"o":33.05,"t":"2026-10-02T20:00:00Z","v":7814,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-02T20:30:00Z","v":388,"vw":33.05},{"c":33.0153,"h":33.0153,"l":33.0153,"n":1,"o":33.0153,"t":"2026-10-02T21:00:00Z","v":200,"vw":33.0153},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-05T11:00:00Z","v":160,"vw":33.05},{"c":32.9,"h":33.15,"l":32.9,"n":1258,"o":33.1,"t":"2026-10-05T13:30:00Z","v":147988,"vw":32.996864},{"c":32.935,"h":32.945,"l":32.85,"n":483,"o":32.91,"t":"2026-10-05T13:45:00Z","v":75082,"vw":32.894262},{"c":33.13,"h":33.135,"l":32.91,"n":709,"o":32.93,"t":"2026-10-05T14:00:00Z","v":123138,"vw":33.050543},{"c":33.145,"h":33.1995,"l":33.13,"n":271,"o":33.13,"t":"2026-10-05T14:15:00Z","v":35328,"vw":33.163699},{"c":33.0976,"h":33.14,"l":33.0525,"n":419,"o":33.14,"t":"2026-10-05T14:30:00Z","v":78292,"vw":33.080687},{"c":33.115,"h":33.12,"l":33.0624,"n":466,"o":33.1,"t":"2026-10-05T14:45:00Z","v":78887,"vw":33.084619},{"c":33.0999,"h":33.1201,"l":33.07,"n":339,"o":33.12,"t":"2026-10-05T15:00:00Z","v":56816,"vw":33.087334},{"c":33.14,"h":33.14,"l":33.0843,"n":418,"o":33.09,"t":"2026-10-05T15:15:00Z","v":99157,"vw":33.108568},{"c":33.18,"h":33.1852,"l":33.13,"n":298,"o":33.14,"t":"2026-10-05T15:30:00Z","v":72765,"vw":33.159341},{"c":33.2101,"h":33.2192,"l":33.1524,"n":298,"o":33.18,"t":"2026-10-05T15:45:00Z","v":142935,"vw":33.199582},{"c":33.225,"h":33.23,"l":33.185,"n":446,"o":33.215,"t":"2026-10-05T16:00:00Z","v":188764,"vw":33.202138},{"c":33.2576,"h":33.2576,"l":33.21,"n":440,"o":33.225,"t":"2026-10-05T16:15:00Z","v":156807,"vw":33.224219},{"c":33.28,"h":33.28,"l":33.2442,"n":235,"o":33.255,"t":"2026-10-05T16:30:00Z","v":38477,"vw":33.258543},{"c":33.255,"h":33.2899,"l":33.255,"n":406,"o":33.286,"t":"2026-10-05T16:45:00Z","v":140057,"vw":33.273043},{"c":33.2276,"h":33.2553,"l":33.225,"n":342,"o":33.2553,"t":"2026-10-05T17:00:00Z","v":201928,"vw":33.234515},{"c":33.2338,"h":33.245,"l":33.225,"n":225,"o":33.225,"t":"2026-10-05T17:15:00Z","v":119324,"vw":33.235242},{"c":33.265,"h":33.265,"l":33.225,"n":310,"o":33.23,"t":"2026-10-05T17:30:00Z","v":225318,"vw":33.238059},{"c":33.285,"h":33.2899,"l":33.25,"n":528,"o":33.2601,"t":"2026-10-05T17:45:00Z","v":227618,"vw":33.266903},{"c":33.275,"h":33.3,"l":33.265,"n":414,"o":33.2852,"t":"2026-10-05T18:00:00Z","v":181171,"vw":33.283268},{"c":33.285,"h":33.29,"l":33.2628,"n":259,"o":33.275,"t":"2026-10-05T18:15:00Z","v":89535,"vw":33.276572},{"c":33.28,"h":33.3,"l":33.27,"n":273,"o":33.29,"t":"2026-10-05T18:30:00Z","v":136188,"vw":33.285617},{"c":33.305,"h":33.305,"l":33.265,"n":257,"o":33.265,"t":"2026-10-05T18:45:00Z","v":86535,"vw":33.283668},{"c":33.37,"h":33.37,"l":33.3032,"n":699,"o":33.305,"t":"2026-10-05T19:00:00Z","v":359383,"vw":33.325323},{"c":33.32,"h":33.37,"l":33.315,"n":385,"o":33.36,"t":"2026-10-05T19:15:00Z","v":167902,"vw":33.353189},{"c":33.305,"h":33.315,"l":33.28,"n":471,"o":33.315,"t":"2026-10-05T19:30:00Z","v":93610,"vw":33.294374},{"c":33.25,"h":33.3,"l":33.19,"n":1017,"o":33.3,"t":"2026-10-05T19:45:00Z","v":405145,"vw":33.231748},{"c":33.24,"h":33.24,"l":33.24,"n":9,"o":33.24,"t":"2026-10-05T20:00:00Z","v":51025,"vw":33.24},{"c":33.2,"h":33.29,"l":33.2,"n":6,"o":33.29,"t":"2026-10-05T20:15:00Z","v":1360,"vw":33.266323},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-05T20:30:00Z","v":862,"vw":33.25},{"c":33.2,"h":33.4,"l":33.2,"n":5,"o":33.4,"t":"2026-10-06T11:00:00Z","v":1125,"vw":33.342857},{"c":33.1123,"h":33.1123,"l":33.1123,"n":1,"o":33.1123,"t":"2026-10-06T11:15:00Z","v":110,"vw":33.1123},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-06T11:30:00Z","v":755,"vw":33.39},{"c":33.43,"h":33.43,"l":33.39,"n":7,"o":33.39,"t":"2026-10-06T11:45:00Z","v":6651,"vw":33.391203},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-06T12:30:00Z","v":150,"vw":33.3},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-06T13:00:00Z","v":100,"vw":33.4},{"c":33.295,"h":33.385,"l":33.29,"n":777,"o":33.38,"t":"2026-10-06T13:30:00Z","v":102077,"vw":33.35186},{"c":33.3,"h":33.31,"l":33.26,"n":322,"o":33.295,"t":"2026-10-06T13:45:00Z","v":52821,"vw":33.293914},{"c":33.25,"h":33.35,"l":33.25,"n":420,"o":33.3,"t":"2026-10-06T14:00:00Z","v":61064,"vw":33.311336},{"c":33.1302,"h":33.245,"l":33.12,"n":390,"o":33.245,"t":"2026-10-06T14:15:00Z","v":61371,"vw":33.173037},{"c":33.14,"h":33.17,"l":33.1242,"n":423,"o":33.135,"t":"2026-10-06T14:30:00Z","v":55464,"vw":33.148169},{"c":33.21,"h":33.22,"l":33.135,"n":338,"o":33.14,"t":"2026-10-06T14:45:00Z","v":68807,"vw":33.197738},{"c":33.29,"h":33.295,"l":33.214,"n":376,"o":33.214,"t":"2026-10-06T15:00:00Z","v":62880,"vw":33.244029},{"c":33.32,"h":33.33,"l":33.28,"n":209,"o":33.2976,"t":"2026-10-06T15:15:00Z","v":28751,"vw":33.299151},{"c":33.32,"h":33.32,"l":33.275,"n":282,"o":33.3155,"t":"2026-10-06T15:30:00Z","v":98727,"vw":33.312139},{"c":33.2529,"h":33.315,"l":33.25,"n":291,"o":33.315,"t":"2026-10-06T15:45:00Z","v":82448,"vw":33.285116},{"c":33.235,"h":33.26,"l":33.2001,"n":319,"o":33.26,"t":"2026-10-06T16:00:00Z","v":123243,"vw":33.234534},{"c":33.1899,"h":33.235,"l":33.1812,"n":387,"o":33.2301,"t":"2026-10-06T16:15:00Z","v":165912,"vw":33.208655},{"c":33.1901,"h":33.215,"l":33.1899,"n":446,"o":33.19,"t":"2026-10-06T16:30:00Z","v":173346,"vw":33.201446},{"c":33.1624,"h":33.2,"l":33.16,"n":270,"o":33.195,"t":"2026-10-06T16:45:00Z","v":89993,"vw":33.173871},{"c":33.15,"h":33.17,"l":33.145,"n":447,"o":33.165,"t":"2026-10-06T17:00:00Z","v":226154,"vw":33.159394},{"c":33.13,"h":33.156,"l":33.105,"n":509,"o":33.156,"t":"2026-10-06T17:15:00Z","v":170282,"vw":33.131123},{"c":33.135,"h":33.155,"l":33.1129,"n":284,"o":33.125,"t":"2026-10-06T17:30:00Z","v":122646,"vw":33.13613},{"c":33.1301,"h":33.16,"l":33.1248,"n":421,"o":33.135,"t":"2026-10-06T17:45:00Z","v":246895,"vw":33.136189},{"c":33.125,"h":33.1453,"l":33.125,"n":307,"o":33.1315,"t":"2026-10-06T18:00:00Z","v":121576,"vw":33.132456},{"c":33.095,"h":33.1377,"l":33.095,"n":326,"o":33.125,"t":"2026-10-06T18:15:00Z","v":86344,"vw":33.116771},{"c":33.0962,"h":33.0985,"l":33.085,"n":269,"o":33.095,"t":"2026-10-06T18:30:00Z","v":96469,"vw":33.091088},{"c":33.115,"h":33.1199,"l":33.0818,"n":308,"o":33.09,"t":"2026-10-06T18:45:00Z","v":136092,"vw":33.100068},{"c":33.0901,"h":33.12,"l":33.0901,"n":301,"o":33.11,"t":"2026-10-06T19:00:00Z","v":68509,"vw":33.105799},{"c":33.055,"h":33.1,"l":33.05,"n":430,"o":33.095,"t":"2026-10-06T19:15:00Z","v":147318,"vw":33.072752},{"c":33.05,"h":33.06,"l":33.04,"n":281,"o":33.06,"t":"2026-10-06T19:30:00Z","v":73627,"vw":33.049542},{"c":33.095,"h":33.105,"l":33.0348,"n":664,"o":33.0452,"t":"2026-10-06T19:45:00Z","v":178928,"vw":33.062657},{"c":33.1,"h":33.1,"l":33.1,"n":11,"o":33.1,"t":"2026-10-06T20:00:00Z","v":20821,"vw":33.1},{"c":33.0501,"h":33.0501,"l":33.0501,"n":1,"o":33.0501,"t":"2026-10-06T20:15:00Z","v":144,"vw":33.0501},{"c":33.09,"h":33.09,"l":33.09,"n":3,"o":33.09,"t":"2026-10-06T20:45:00Z","v":500,"vw":33.09},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-06T21:15:00Z","v":100,"vw":33.06},{"c":33.1093,"h":33.1093,"l":33.1093,"n":1,"o":33.1093,"t":"2026-10-06T22:15:00Z","v":1000,"vw":33.1093},{"c":33.1174,"h":33.1174,"l":33.11,"n":8,"o":33.11,"t":"2026-10-06T22:45:00Z","v":1180,"vw":33.110838},{"c":33.1507,"h":33.1507,"l":33.1,"n":5,"o":33.1,"t":"2026-10-06T23:30:00Z","v":704,"vw":33.113798},{"c":33.1499,"h":33.1499,"l":33.1499,"n":1,"o":33.1499,"t":"2026-10-06T23:45:00Z","v":550,"vw":33.1499},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-07T11:00:00Z","v":167,"vw":33},{"c":32.9,"h":32.91,"l":32.88,"n":25,"o":32.91,"t":"2026-10-07T11:30:00Z","v":9975,"vw":32.897662},{"c":32.88,"h":32.88,"l":32.87,"n":7,"o":32.88,"t":"2026-10-07T11:45:00Z","v":4402,"vw":32.875723},{"c":32.85,"h":32.86,"l":32.84,"n":7,"o":32.86,"t":"2026-10-07T12:15:00Z","v":5105,"vw":32.851691},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-07T12:45:00Z","v":171,"vw":32.9},{"c":32.7,"h":32.79,"l":32.7,"n":21,"o":32.79,"t":"2026-10-07T13:15:00Z","v":23938,"vw":32.740109},{"c":32.745,"h":32.81,"l":32.67,"n":927,"o":32.7,"t":"2026-10-07T13:30:00Z","v":189266,"vw":32.747719},{"c":32.7,"h":32.765,"l":32.68,"n":524,"o":32.755,"t":"2026-10-07T13:45:00Z","v":71367,"vw":32.722301},{"c":32.6101,"h":32.7,"l":32.6101,"n":369,"o":32.7,"t":"2026-10-07T14:00:00Z","v":50552,"vw":32.65672},{"c":32.6198,"h":32.655,"l":32.615,"n":354,"o":32.615,"t":"2026-10-07T14:15:00Z","v":46900,"vw":32.63168},{"c":32.59,"h":32.645,"l":32.58,"n":318,"o":32.61,"t":"2026-10-07T14:30:00Z","v":49749,"vw":32.615814},{"c":32.58,"h":32.5985,"l":32.565,"n":405,"o":32.58,"t":"2026-10-07T14:45:00Z","v":60242,"vw":32.577218},{"c":32.57,"h":32.6,"l":32.5347,"n":372,"o":32.58,"t":"2026-10-07T15:00:00Z","v":67989,"vw":32.562665},{"c":32.5453,"h":32.571,"l":32.51,"n":339,"o":32.57,"t":"2026-10-07T15:15:00Z","v":108483,"vw":32.547991},{"c":32.56,"h":32.5899,"l":32.5338,"n":313,"o":32.545,"t":"2026-10-07T15:30:00Z","v":80198,"vw":32.559087},{"c":32.6,"h":32.6,"l":32.55,"n":384,"o":32.56,"t":"2026-10-07T15:45:00Z","v":137561,"vw":32.565766},{"c":32.6068,"h":32.61,"l":32.5627,"n":430,"o":32.59,"t":"2026-10-07T16:00:00Z","v":173023,"vw":32.591877},{"c":32.615,"h":32.625,"l":32.595,"n":291,"o":32.61,"t":"2026-10-07T16:15:00Z","v":144712,"vw":32.60796},{"c":32.605,"h":32.625,"l":32.5947,"n":344,"o":32.61,"t":"2026-10-07T16:30:00Z","v":178607,"vw":32.608342},{"c":32.594,"h":32.635,"l":32.5801,"n":357,"o":32.615,"t":"2026-10-07T16:45:00Z","v":183897,"vw":32.607979},{"c":32.6799,"h":32.685,"l":32.59,"n":629,"o":32.5998,"t":"2026-10-07T17:00:00Z","v":267509,"vw":32.627176},{"c":32.66,"h":32.685,"l":32.66,"n":344,"o":32.6701,"t":"2026-10-07T17:15:00Z","v":106288,"vw":32.673325},{"c":32.655,"h":32.6654,"l":32.6376,"n":342,"o":32.65,"t":"2026-10-07T17:30:00Z","v":137376,"vw":32.648062},{"c":32.64,"h":32.6702,"l":32.63,"n":463,"o":32.6501,"t":"2026-10-07T17:45:00Z","v":201669,"vw":32.645046},{"c":32.64,"h":32.685,"l":32.6324,"n":303,"o":32.635,"t":"2026-10-07T18:00:00Z","v":93397,"vw":32.655296},{"c":32.665,"h":32.6699,"l":32.635,"n":235,"o":32.64,"t":"2026-10-07T18:15:00Z","v":113627,"vw":32.651382},{"c":32.66,"h":32.6764,"l":32.635,"n":237,"o":32.664,"t":"2026-10-07T18:30:00Z","v":108008,"vw":32.65989},{"c":32.6764,"h":32.68,"l":32.653,"n":197,"o":32.664,"t":"2026-10-07T18:45:00Z","v":94678,"vw":32.666848},{"c":32.645,"h":32.685,"l":32.6416,"n":479,"o":32.6787,"t":"2026-10-07T19:00:00Z","v":206409,"vw":32.6561},{"c":32.64,"h":32.6561,"l":32.63,"n":339,"o":32.645,"t":"2026-10-07T19:15:00Z","v":128425,"vw":32.643499},{"c":32.625,"h":32.66,"l":32.61,"n":966,"o":32.645,"t":"2026-10-07T19:30:00Z","v":176127,"vw":32.640059},{"c":32.615,"h":32.63,"l":32.6,"n":508,"o":32.62,"t":"2026-10-07T19:45:00Z","v":150626,"vw":32.616744},{"c":32.61,"h":32.61,"l":32.61,"n":10,"o":32.61,"t":"2026-10-07T20:00:00Z","v":3601,"vw":32.61},{"c":32.6355,"h":32.6355,"l":32.6355,"n":1,"o":32.6355,"t":"2026-10-07T22:15:00Z","v":940,"vw":32.6355},{"c":32.36,"h":32.55,"l":32.36,"n":35,"o":32.4,"t":"2026-10-08T11:00:00Z","v":4622,"vw":32.394614},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-08T11:15:00Z","v":1050,"vw":32.35},{"c":32.44,"h":32.45,"l":32.44,"n":3,"o":32.45,"t":"2026-10-08T11:30:00Z","v":201,"vw":32.445},{"c":32.44,"h":32.44,"l":32.44,"n":3,"o":32.44,"t":"2026-10-08T11:45:00Z","v":420,"vw":32.44},{"c":32.426,"h":32.44,"l":32.37,"n":37,"o":32.39,"t":"2026-10-08T12:15:00Z","v":7420,"vw":32.41967},{"c":32.4254,"h":32.4254,"l":32.39,"n":45,"o":32.41,"t":"2026-10-08T12:30:00Z","v":9793,"vw":32.412591},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-08T12:45:00Z","v":1226,"vw":32.41},{"c":32.45,"h":32.46,"l":32.45,"n":6,"o":32.46,"t":"2026-10-08T13:15:00Z","v":2734,"vw":32.455887},{"c":32.46,"h":32.5,"l":32.4,"n":763,"o":32.45,"t":"2026-10-08T13:30:00Z","v":106577,"vw":32.447868},{"c":32.4759,"h":32.5174,"l":32.44,"n":317,"o":32.46,"t":"2026-10-08T13:45:00Z","v":63546,"vw":32.491528},{"c":32.46,"h":32.49,"l":32.46,"n":439,"o":32.47,"t":"2026-10-08T14:00:00Z","v":44896,"vw":32.474358},{"c":32.4684,"h":32.49,"l":32.4501,"n":398,"o":32.4576,"t":"2026-10-08T14:15:00Z","v":46595,"vw":32.463458},{"c":32.43,"h":32.485,"l":32.42,"n":327,"o":32.46,"t":"2026-10-08T14:30:00Z","v":44892,"vw":32.450069},{"c":32.37,"h":32.435,"l":32.37,"n":413,"o":32.435,"t":"2026-10-08T14:45:00Z","v":60657,"vw":32.397392},{"c":32.31,"h":32.3799,"l":32.31,"n":352,"o":32.37,"t":"2026-10-08T15:00:00Z","v":79912,"vw":32.348418},{"c":32.315,"h":32.3158,"l":32.28,"n":356,"o":32.3,"t":"2026-10-08T15:15:00Z","v":76444,"vw":32.296995},{"c":32.325,"h":32.325,"l":32.26,"n":347,"o":32.3001,"t":"2026-10-08T15:30:00Z","v":115091,"vw":32.288297},{"c":32.35,"h":32.355,"l":32.325,"n":493,"o":32.33,"t":"2026-10-08T15:45:00Z","v":213889,"vw":32.342235},{"c":32.365,"h":32.38,"l":32.3301,"n":598,"o":32.35,"t":"2026-10-08T16:00:00Z","v":258040,"vw":32.350719},{"c":32.4299,"h":32.59,"l":32.365,"n":1453,"o":32.3671,"t":"2026-10-08T16:15:00Z","v":462419,"vw":32.4704},{"c":32.425,"h":32.45,"l":32.4,"n":391,"o":32.43,"t":"2026-10-08T16:30:00Z","v":147871,"vw":32.434221},{"c":32.48,"h":32.495,"l":32.375,"n":780,"o":32.42,"t":"2026-10-08T16:45:00Z","v":204378,"vw":32.431772},{"c":32.54,"h":32.5468,"l":32.41,"n":615,"o":32.48,"t":"2026-10-08T17:00:00Z","v":204095,"vw":32.471169},{"c":32.5,"h":32.56,"l":32.4799,"n":699,"o":32.53,"t":"2026-10-08T17:15:00Z","v":191244,"vw":32.520471},{"c":32.595,"h":32.605,"l":32.5,"n":611,"o":32.51,"t":"2026-10-08T17:30:00Z","v":372264,"vw":32.536941},{"c":32.595,"h":32.61,"l":32.5401,"n":551,"o":32.6,"t":"2026-10-08T17:45:00Z","v":170793,"vw":32.574761},{"c":32.6304,"h":32.635,"l":32.56,"n":382,"o":32.6,"t":"2026-10-08T18:00:00Z","v":176835,"vw":32.599175},{"c":32.615,"h":32.6599,"l":32.595,"n":597,"o":32.6361,"t":"2026-10-08T18:15:00Z","v":292221,"vw":32.623626},{"c":32.5699,"h":32.615,"l":32.56,"n":427,"o":32.6101,"t":"2026-10-08T18:30:00Z","v":189014,"vw":32.584377},{"c":32.5599,"h":32.5701,"l":32.5524,"n":360,"o":32.57,"t":"2026-10-08T18:45:00Z","v":180625,"vw":32.561598},{"c":32.5999,"h":32.6,"l":32.55,"n":521,"o":32.555,"t":"2026-10-08T19:00:00Z","v":208674,"vw":32.570628},{"c":32.62,"h":32.66,"l":32.585,"n":414,"o":32.595,"t":"2026-10-08T19:15:00Z","v":191741,"vw":32.621953},{"c":32.6165,"h":32.6361,"l":32.605,"n":535,"o":32.6299,"t":"2026-10-08T19:30:00Z","v":282302,"vw":32.618767},{"c":32.65,"h":32.67,"l":32.62,"n":631,"o":32.62,"t":"2026-10-08T19:45:00Z","v":293803,"vw":32.645831},{"c":32.7532,"h":32.7532,"l":32.66,"n":12,"o":32.66,"t":"2026-10-08T20:00:00Z","v":13029,"vw":32.661095},{"c":32.4029,"h":32.4029,"l":32.4029,"n":1,"o":32.4029,"t":"2026-10-08T22:30:00Z","v":1512,"vw":32.4029},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-09T12:00:00Z","v":150,"vw":32.8},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-09T12:45:00Z","v":120,"vw":32.75},{"c":32.655,"h":32.79,"l":32.65,"n":677,"o":32.75,"t":"2026-10-09T13:30:00Z","v":118988,"vw":32.738079},{"c":32.74,"h":32.74,"l":32.625,"n":321,"o":32.66,"t":"2026-10-09T13:45:00Z","v":37025,"vw":32.667222},{"c":32.7483,"h":32.795,"l":32.74,"n":500,"o":32.765,"t":"2026-10-09T14:00:00Z","v":68440,"vw":32.765657},{"c":32.75,"h":32.78,"l":32.73,"n":341,"o":32.7411,"t":"2026-10-09T14:15:00Z","v":58800,"vw":32.759336},{"c":32.7201,"h":32.755,"l":32.705,"n":430,"o":32.755,"t":"2026-10-09T14:30:00Z","v":79741,"vw":32.726917},{"c":32.745,"h":32.75,"l":32.7,"n":249,"o":32.72,"t":"2026-10-09T14:45:00Z","v":46570,"vw":32.730866},{"c":32.78,"h":32.79,"l":32.72,"n":406,"o":32.74,"t":"2026-10-09T15:00:00Z","v":75089,"vw":32.759526},{"c":32.79,"h":32.805,"l":32.785,"n":244,"o":32.785,"t":"2026-10-09T15:15:00Z","v":47617,"vw":32.796373},{"c":32.77,"h":32.8,"l":32.77,"n":317,"o":32.79,"t":"2026-10-09T15:30:00Z","v":101341,"vw":32.784663},{"c":32.775,"h":32.78,"l":32.7506,"n":304,"o":32.765,"t":"2026-10-09T15:45:00Z","v":140900,"vw":32.764532},{"c":32.7701,"h":32.7775,"l":32.755,"n":479,"o":32.77,"t":"2026-10-09T16:00:00Z","v":178842,"vw":32.763816},{"c":32.7809,"h":32.785,"l":32.75,"n":335,"o":32.77,"t":"2026-10-09T16:15:00Z","v":139996,"vw":32.768234},{"c":32.785,"h":32.8,"l":32.78,"n":269,"o":32.785,"t":"2026-10-09T16:30:00Z","v":118046,"vw":32.789051},{"c":32.795,"h":32.81,"l":32.7801,"n":325,"o":32.79,"t":"2026-10-09T16:45:00Z","v":114982,"vw":32.798506},{"c":32.785,"h":32.8153,"l":32.785,"n":329,"o":32.8,"t":"2026-10-09T17:00:00Z","v":218004,"vw":32.803036},{"c":32.7899,"h":32.81,"l":32.78,"n":273,"o":32.785,"t":"2026-10-09T17:15:00Z","v":137232,"vw":32.791883},{"c":32.815,"h":32.8151,"l":32.781,"n":263,"o":32.7899,"t":"2026-10-09T17:30:00Z","v":109067,"vw":32.798147},{"c":32.85,"h":32.85,"l":32.81,"n":442,"o":32.8101,"t":"2026-10-09T17:45:00Z","v":230239,"vw":32.82986},{"c":32.845,"h":32.86,"l":32.83,"n":358,"o":32.85,"t":"2026-10-09T18:00:00Z","v":167529,"vw":32.843585},{"c":32.8301,"h":32.845,"l":32.8301,"n":101,"o":32.845,"t":"2026-10-09T18:15:00Z","v":17605,"vw":32.84076},{"c":32.845,"h":32.85,"l":32.8347,"n":300,"o":32.835,"t":"2026-10-09T18:30:00Z","v":179847,"vw":32.842103},{"c":32.8699,"h":32.9,"l":32.835,"n":514,"o":32.84,"t":"2026-10-09T18:45:00Z","v":215659,"vw":32.864119},{"c":32.845,"h":32.875,"l":32.8401,"n":306,"o":32.87,"t":"2026-10-09T19:00:00Z","v":120550,"vw":32.860052},{"c":32.835,"h":32.85,"l":32.83,"n":259,"o":32.845,"t":"2026-10-09T19:15:00Z","v":81775,"vw":32.842291},{"c":32.83,"h":32.8453,"l":32.82,"n":437,"o":32.8301,"t":"2026-10-09T19:30:00Z","v":112088,"vw":32.831755},{"c":32.795,"h":32.8371,"l":32.79,"n":368,"o":32.83,"t":"2026-10-09T19:45:00Z","v":111570,"vw":32.81035},{"c":32.79,"h":32.79,"l":32.79,"n":8,"o":32.79,"t":"2026-10-09T20:00:00Z","v":24349,"vw":32.79},{"c":32.843,"h":32.843,"l":32.843,"n":1,"o":32.843,"t":"2026-10-09T20:30:00Z","v":200,"vw":32.843},{"c":32.77,"h":32.85,"l":32.735,"n":882,"o":32.77,"t":"2026-10-12T13:30:00Z","v":154573,"vw":32.777919},{"c":32.7401,"h":32.7983,"l":32.73,"n":276,"o":32.7983,"t":"2026-10-12T13:45:00Z","v":39973,"vw":32.750792},{"c":32.75,"h":32.775,"l":32.69,"n":299,"o":32.73,"t":"2026-10-12T14:00:00Z","v":30958,"vw":32.721866},{"c":32.725,"h":32.745,"l":32.7,"n":168,"o":32.745,"t":"2026-10-12T14:15:00Z","v":19158,"vw":32.726776},{"c":32.73,"h":32.7497,"l":32.7,"n":225,"o":32.715,"t":"2026-10-12T14:30:00Z","v":32620,"vw":32.72741},{"c":32.76,"h":32.7758,"l":32.71,"n":158,"o":32.72,"t":"2026-10-12T14:45:00Z","v":30043,"vw":32.747777},{"c":32.75,"h":32.765,"l":32.74,"n":199,"o":32.75,"t":"2026-10-12T15:00:00Z","v":33371,"vw":32.752024},{"c":32.7524,"h":32.77,"l":32.74,"n":181,"o":32.745,"t":"2026-10-12T15:15:00Z","v":29790,"vw":32.75261},{"c":32.785,"h":32.8,"l":32.7501,"n":250,"o":32.76,"t":"2026-10-12T15:30:00Z","v":57167,"vw":32.779124},{"c":32.7776,"h":32.79,"l":32.77,"n":218,"o":32.78,"t":"2026-10-12T15:45:00Z","v":53131,"vw":32.779436},{"c":32.765,"h":32.7899,"l":32.765,"n":276,"o":32.7753,"t":"2026-10-12T16:00:00Z","v":103417,"vw":32.778886},{"c":32.755,"h":32.78,"l":32.75,"n":373,"o":32.765,"t":"2026-10-12T16:15:00Z","v":145201,"vw":32.76373},{"c":32.75,"h":32.765,"l":32.74,"n":222,"o":32.755,"t":"2026-10-12T16:30:00Z","v":141275,"vw":32.754047},{"c":32.7199,"h":32.745,"l":32.71,"n":107,"o":32.745,"t":"2026-10-12T16:45:00Z","v":24224,"vw":32.737797},{"c":32.7299,"h":32.7301,"l":32.71,"n":169,"o":32.7199,"t":"2026-10-12T17:00:00Z","v":144482,"vw":32.724235},{"c":32.7199,"h":32.735,"l":32.7119,"n":281,"o":32.72,"t":"2026-10-12T17:15:00Z","v":140095,"vw":32.721835},{"c":32.705,"h":32.725,"l":32.705,"n":211,"o":32.72,"t":"2026-10-12T17:30:00Z","v":102490,"vw":32.711056},{"c":32.715,"h":32.715,"l":32.6927,"n":362,"o":32.705,"t":"2026-10-12T17:45:00Z","v":67255,"vw":32.703231},{"c":32.71,"h":32.72,"l":32.705,"n":269,"o":32.71,"t":"2026-10-12T18:00:00Z","v":138085,"vw":32.710518},{"c":32.69,"h":32.706,"l":32.69,"n":281,"o":32.7055,"t":"2026-10-12T18:15:00Z","v":118496,"vw":32.698846},{"c":32.685,"h":32.7,"l":32.68,"n":176,"o":32.7,"t":"2026-10-12T18:30:00Z","v":37570,"vw":32.69107},{"c":32.67,"h":32.685,"l":32.66,"n":216,"o":32.681,"t":"2026-10-12T18:45:00Z","v":61946,"vw":32.670766},{"c":32.6701,"h":32.6836,"l":32.6601,"n":399,"o":32.675,"t":"2026-10-12T19:00:00Z","v":180011,"vw":32.672083},{"c":32.6548,"h":32.6701,"l":32.65,"n":183,"o":32.67,"t":"2026-10-12T19:15:00Z","v":81475,"vw":32.660641},{"c":32.66,"h":32.67,"l":32.6401,"n":419,"o":32.6599,"t":"2026-10-12T19:30:00Z","v":177355,"vw":32.658266},{"c":32.65,"h":32.675,"l":32.65,"n":512,"o":32.66,"t":"2026-10-12T19:45:00Z","v":122822,"vw":32.663799},{"c":32.66,"h":32.66,"l":32.66,"n":11,"o":32.66,"t":"2026-10-12T20:00:00Z","v":52694,"vw":32.66},{"c":32.7491,"h":32.7491,"l":32.7491,"n":1,"o":32.7491,"t":"2026-10-12T22:30:00Z","v":150,"vw":32.7491},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-13T11:00:00Z","v":100,"vw":32.65},{"c":32.7302,"h":32.74,"l":32.59,"n":682,"o":32.65,"t":"2026-10-13T13:30:00Z","v":104834,"vw":32.68246},{"c":32.5099,"h":32.746,"l":32.5099,"n":450,"o":32.7424,"t":"2026-10-13T13:45:00Z","v":61724,"vw":32.590529},{"c":32.52,"h":32.535,"l":32.4631,"n":447,"o":32.5,"t":"2026-10-13T14:00:00Z","v":57071,"vw":32.49742},{"c":32.48,"h":32.5256,"l":32.48,"n":324,"o":32.52,"t":"2026-10-13T14:15:00Z","v":37298,"vw":32.50385},{"c":32.48,"h":32.5,"l":32.45,"n":464,"o":32.48,"t":"2026-10-13T14:30:00Z","v":78533,"vw":32.478442},{"c":32.465,"h":32.4901,"l":32.465,"n":347,"o":32.48,"t":"2026-10-13T14:45:00Z","v":58830,"vw":32.477032},{"c":32.505,"h":32.5199,"l":32.45,"n":344,"o":32.465,"t":"2026-10-13T15:00:00Z","v":61393,"vw":32.479804},{"c":32.45,"h":32.5099,"l":32.45,"n":304,"o":32.5,"t":"2026-10-13T15:15:00Z","v":45726,"vw":32.481144},{"c":32.435,"h":32.455,"l":32.4201,"n":500,"o":32.4501,"t":"2026-10-13T15:30:00Z","v":126285,"vw":32.436307},{"c":32.4501,"h":32.455,"l":32.405,"n":538,"o":32.4301,"t":"2026-10-13T15:45:00Z","v":161419,"vw":32.426783},{"c":32.46,"h":32.4699,"l":32.4355,"n":404,"o":32.45,"t":"2026-10-13T16:00:00Z","v":136621,"vw":32.451288},{"c":32.4899,"h":32.49,"l":32.46,"n":387,"o":32.4682,"t":"2026-10-13T16:15:00Z","v":182541,"vw":32.479409},{"c":32.525,"h":32.53,"l":32.49,"n":328,"o":32.49,"t":"2026-10-13T16:30:00Z","v":161125,"vw":32.510493},{"c":32.5101,"h":32.54,"l":32.5101,"n":457,"o":32.525,"t":"2026-10-13T16:45:00Z","v":202475,"vw":32.529352},{"c":32.5,"h":32.52,"l":32.495,"n":462,"o":32.51,"t":"2026-10-13T17:00:00Z","v":164455,"vw":32.506441},{"c":32.4999,"h":32.51,"l":32.48,"n":286,"o":32.4999,"t":"2026-10-13T17:15:00Z","v":132422,"vw":32.497641},{"c":32.5325,"h":32.5376,"l":32.495,"n":234,"o":32.495,"t":"2026-10-13T17:30:00Z","v":101653,"vw":32.524462},{"c":32.5,"h":32.535,"l":32.48,"n":461,"o":32.535,"t":"2026-10-13T17:45:00Z","v":391321,"vw":32.494302},{"c":32.5761,"h":32.605,"l":32.49,"n":487,"o":32.505,"t":"2026-10-13T18:00:00Z","v":169727,"vw":32.553748},{"c":32.59,"h":32.5976,"l":32.56,"n":403,"o":32.575,"t":"2026-10-13T18:15:00Z","v":187116,"vw":32.578497},{"c":32.59,"h":32.5976,"l":32.565,"n":351,"o":32.5899,"t":"2026-10-13T18:30:00Z","v":187356,"vw":32.580421},{"c":32.5999,"h":32.6,"l":32.565,"n":246,"o":32.5899,"t":"2026-10-13T18:45:00Z","v":96124,"vw":32.587096},{"c":32.6,"h":32.61,"l":32.583,"n":292,"o":32.6,"t":"2026-10-13T19:00:00Z","v":91097,"vw":32.594456},{"c":32.595,"h":32.6099,"l":32.585,"n":337,"o":32.5999,"t":"2026-10-13T19:15:00Z","v":154248,"vw":32.594629},{"c":32.59,"h":32.615,"l":32.59,"n":598,"o":32.5999,"t":"2026-10-13T19:30:00Z","v":215367,"vw":32.604288},{"c":32.56,"h":32.595,"l":32.55,"n":676,"o":32.595,"t":"2026-10-13T19:45:00Z","v":226384,"vw":32.579365},{"c":32.5,"h":32.56,"l":32.5,"n":12,"o":32.56,"t":"2026-10-13T20:00:00Z","v":4197,"vw":32.558424},{"c":32.5131,"h":32.5131,"l":32.5131,"n":1,"o":32.5131,"t":"2026-10-13T23:00:00Z","v":220,"vw":32.5131},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-14T12:15:00Z","v":171,"vw":32.7},{"c":32.23,"h":32.36,"l":32.23,"n":54,"o":32.36,"t":"2026-10-14T12:30:00Z","v":31084,"vw":32.27474},{"c":32.21,"h":32.22,"l":32.18,"n":37,"o":32.19,"t":"2026-10-14T12:45:00Z","v":20882,"vw":32.201912},{"c":32.27,"h":32.33,"l":32.17,"n":755,"o":32.22,"t":"2026-10-14T13:30:00Z","v":111700,"vw":32.253127},{"c":32.18,"h":32.29,"l":32.18,"n":697,"o":32.28,"t":"2026-10-14T13:45:00Z","v":113082,"vw":32.244837},{"c":32.13,"h":32.2,"l":32.115,"n":623,"o":32.17,"t":"2026-10-14T14:00:00Z","v":90108,"vw":32.163528},{"c":32.145,"h":32.1601,"l":32.13,"n":824,"o":32.14,"t":"2026-10-14T14:15:00Z","v":110966,"vw":32.14478},{"c":32.2179,"h":32.225,"l":32.14,"n":522,"o":32.15,"t":"2026-10-14T14:30:00Z","v":110767,"vw":32.174458},{"c":32.1401,"h":32.215,"l":32.135,"n":287,"o":32.21,"t":"2026-10-14T14:45:00Z","v":48642,"vw":32.156637},{"c":32.075,"h":32.14,"l":32.0701,"n":378,"o":32.14,"t":"2026-10-14T15:00:00Z","v":55425,"vw":32.096768},{"c":32.09,"h":32.1076,"l":32.0774,"n":284,"o":32.0774,"t":"2026-10-14T15:15:00Z","v":50667,"vw":32.094867},{"c":32.03,"h":32.1,"l":32.0201,"n":421,"o":32.09,"t":"2026-10-14T15:30:00Z","v":97301,"vw":32.049354},{"c":32.025,"h":32.07,"l":32.01,"n":429,"o":32.03,"t":"2026-10-14T15:45:00Z","v":181183,"vw":32.039171},{"c":31.977,"h":32.0395,"l":31.97,"n":683,"o":32.025,"t":"2026-10-14T16:00:00Z","v":297489,"vw":32.011746},{"c":31.9615,"h":31.9775,"l":31.95,"n":426,"o":31.97,"t":"2026-10-14T16:15:00Z","v":189182,"vw":31.962072},{"c":31.995,"h":32.015,"l":31.955,"n":514,"o":31.9624,"t":"2026-10-14T16:30:00Z","v":245756,"vw":31.98737},{"c":31.99,"h":32.0001,"l":31.97,"n":242,"o":31.995,"t":"2026-10-14T16:45:00Z","v":129650,"vw":31.983413},{"c":31.955,"h":32.0099,"l":31.95,"n":348,"o":32,"t":"2026-10-14T17:00:00Z","v":123608,"vw":31.97378},{"c":31.93,"h":31.9677,"l":31.924,"n":454,"o":31.95,"t":"2026-10-14T17:15:00Z","v":238929,"vw":31.9458},{"c":31.9001,"h":31.935,"l":31.9,"n":329,"o":31.925,"t":"2026-10-14T17:30:00Z","v":314626,"vw":31.914351},{"c":31.8699,"h":31.905,"l":31.85,"n":559,"o":31.905,"t":"2026-10-14T17:45:00Z","v":271107,"vw":31.881081},{"c":31.895,"h":31.9001,"l":31.84,"n":503,"o":31.865,"t":"2026-10-14T18:00:00Z","v":253194,"vw":31.864703},{"c":31.91,"h":31.92,"l":31.885,"n":524,"o":31.8997,"t":"2026-10-14T18:15:00Z","v":266246,"vw":31.902372},{"c":31.8799,"h":31.905,"l":31.875,"n":617,"o":31.905,"t":"2026-10-14T18:30:00Z","v":283266,"vw":31.888257},{"c":31.895,"h":31.905,"l":31.87,"n":575,"o":31.875,"t":"2026-10-14T18:45:00Z","v":225696,"vw":31.889293},{"c":31.9099,"h":31.92,"l":31.8672,"n":677,"o":31.89,"t":"2026-10-14T19:00:00Z","v":269054,"vw":31.889081},{"c":31.945,"h":31.9699,"l":31.9001,"n":422,"o":31.9001,"t":"2026-10-14T19:15:00Z","v":247223,"vw":31.931873},{"c":31.9201,"h":31.98,"l":31.91,"n":645,"o":31.9401,"t":"2026-10-14T19:30:00Z","v":210394,"vw":31.950746},{"c":32,"h":32,"l":31.9,"n":458,"o":31.92,"t":"2026-10-14T19:45:00Z","v":140462,"vw":31.94866},{"c":31.99,"h":31.99,"l":31.99,"n":13,"o":31.99,"t":"2026-10-14T20:00:00Z","v":32229,"vw":31.99},{"c":31.98,"h":31.98,"l":31.8463,"n":2,"o":31.8463,"t":"2026-10-14T21:00:00Z","v":708,"vw":31.876137},{"c":32,"h":32.01,"l":31.9534,"n":4,"o":31.9534,"t":"2026-10-14T22:30:00Z","v":785,"vw":31.985154},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-14T23:30:00Z","v":600,"vw":31.99},{"c":31.9206,"h":32,"l":31.9206,"n":3,"o":32,"t":"2026-10-14T23:45:00Z","v":343,"vw":31.976647},{"c":32.02,"h":32.1,"l":31.95,"n":1185,"o":31.98,"t":"2026-10-15T13:30:00Z","v":213614,"vw":32.011807},{"c":32.015,"h":32.02,"l":31.925,"n":669,"o":32.015,"t":"2026-10-15T13:45:00Z","v":141655,"vw":31.9802},{"c":32.17,"h":32.2026,"l":32,"n":635,"o":32.02,"t":"2026-10-15T14:00:00Z","v":128434,"vw":32.132013},{"c":32.12,"h":32.18,"l":32.115,"n":367,"o":32.18,"t":"2026-10-15T14:15:00Z","v":111810,"vw":32.149937},{"c":32.26,"h":32.28,"l":32.11,"n":570,"o":32.12,"t":"2026-10-15T14:30:00Z","v":149181,"vw":32.198429},{"c":32.3,"h":32.30903,"l":32.235,"n":292,"o":32.265,"t":"2026-10-15T14:45:00Z","v":61980,"vw":32.269673},{"c":32.345,"h":32.3508,"l":32.294,"n":297,"o":32.305,"t":"2026-10-15T15:00:00Z","v":46262,"vw":32.321366},{"c":32.3201,"h":32.362921,"l":32.3,"n":370,"o":32.35,"t":"2026-10-15T15:15:00Z","v":91006,"vw":32.320013},{"c":32.2801,"h":32.33,"l":32.2799,"n":299,"o":32.33,"t":"2026-10-15T15:30:00Z","v":102572,"vw":32.295897},{"c":32.2901,"h":32.295,"l":32.27,"n":407,"o":32.2801,"t":"2026-10-15T15:45:00Z","v":158586,"vw":32.282325},{"c":32.2222,"h":32.295,"l":32.2222,"n":529,"o":32.2901,"t":"2026-10-15T16:00:00Z","v":226821,"vw":32.255225},{"c":32.215,"h":32.23,"l":32.2001,"n":357,"o":32.23,"t":"2026-10-15T16:15:00Z","v":145113,"vw":32.214798},{"c":32.2499,"h":32.2699,"l":32.2,"n":354,"o":32.21,"t":"2026-10-15T16:30:00Z","v":205729,"vw":32.231286},{"c":32.255,"h":32.26,"l":32.22,"n":351,"o":32.25,"t":"2026-10-15T16:45:00Z","v":207548,"vw":32.238892},{"c":32.265,"h":32.275,"l":32.2417,"n":497,"o":32.2501,"t":"2026-10-15T17:00:00Z","v":276901,"vw":32.259672},{"c":32.2899,"h":32.2901,"l":32.265,"n":445,"o":32.265,"t":"2026-10-15T17:15:00Z","v":184372,"vw":32.282051},{"c":32.3224,"h":32.335,"l":32.2899,"n":466,"o":32.29,"t":"2026-10-15T17:30:00Z","v":168772,"vw":32.312362},{"c":32.345,"h":32.345,"l":32.3201,"n":537,"o":32.33,"t":"2026-10-15T17:45:00Z","v":300544,"vw":32.33297},{"c":32.295,"h":32.35,"l":32.2901,"n":470,"o":32.34,"t":"2026-10-15T18:00:00Z","v":177874,"vw":32.321697},{"c":32.2899,"h":32.31,"l":32.2719,"n":276,"o":32.3,"t":"2026-10-15T18:15:00Z","v":171490,"vw":32.291533},{"c":32.295,"h":32.305,"l":32.2801,"n":212,"o":32.29,"t":"2026-10-15T18:30:00Z","v":106761,"vw":32.294024},{"c":32.32,"h":32.32,"l":32.29,"n":227,"o":32.295,"t":"2026-10-15T18:45:00Z","v":69142,"vw":32.309039},{"c":32.405,"h":32.405,"l":32.33,"n":236,"o":32.33,"t":"2026-10-15T19:00:00Z","v":89512,"vw":32.370054},{"c":32.42,"h":32.4599,"l":32.41,"n":343,"o":32.41,"t":"2026-10-15T19:15:00Z","v":163799,"vw":32.431955},{"c":32.48,"h":32.495,"l":32.41,"n":567,"o":32.415,"t":"2026-10-15T19:30:00Z","v":246773,"vw":32.463218},{"c":32.485,"h":32.5,"l":32.432,"n":538,"o":32.48,"t":"2026-10-15T19:45:00Z","v":246942,"vw":32.462834},{"c":32.49,"h":32.49,"l":32.49,"n":12,"o":32.49,"t":"2026-10-15T20:00:00Z","v":10475,"vw":32.49},{"c":32.46,"h":32.46,"l":32.44,"n":9,"o":32.44,"t":"2026-10-15T20:30:00Z","v":1920,"vw":32.445625},{"c":32.46,"h":32.46,"l":32.46,"n":6,"o":32.46,"t":"2026-10-15T20:45:00Z","v":626,"vw":32.46},{"c":32.4449,"h":32.4449,"l":32.4447,"n":3,"o":32.4447,"t":"2026-10-15T23:00:00Z","v":800,"vw":32.4448},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-10-15T23:30:00Z","v":840,"vw":32.45},{"c":32.54,"h":32.54,"l":32.54,"n":13,"o":32.54,"t":"2026-10-16T11:00:00Z","v":2437,"vw":32.54},{"c":32.548,"h":32.548,"l":32.548,"n":1,"o":32.548,"t":"2026-10-16T12:15:00Z","v":500,"vw":32.548},{"c":32.59,"h":32.6044,"l":32.49,"n":666,"o":32.53,"t":"2026-10-16T13:30:00Z","v":114428,"vw":32.534325},{"c":32.5095,"h":32.6,"l":32.5095,"n":196,"o":32.6,"t":"2026-10-16T13:45:00Z","v":27790,"vw":32.538869},{"c":32.46,"h":32.5776,"l":32.435,"n":413,"o":32.51,"t":"2026-10-16T14:00:00Z","v":54225,"vw":32.488891},{"c":32.45,"h":32.5,"l":32.45,"n":343,"o":32.47,"t":"2026-10-16T14:15:00Z","v":38598,"vw":32.47015},{"c":32.42,"h":32.4776,"l":32.4199,"n":350,"o":32.45,"t":"2026-10-16T14:30:00Z","v":42022,"vw":32.451973},{"c":32.4101,"h":32.455,"l":32.4001,"n":365,"o":32.415,"t":"2026-10-16T14:45:00Z","v":37192,"vw":32.426436},{"c":32.355,"h":32.4199,"l":32.33,"n":228,"o":32.4199,"t":"2026-10-16T15:00:00Z","v":34560,"vw":32.37665},{"c":32.3,"h":32.355,"l":32.29,"n":249,"o":32.355,"t":"2026-10-16T15:15:00Z","v":49015,"vw":32.317081},{"c":32.25,"h":32.32,"l":32.25,"n":329,"o":32.3,"t":"2026-10-16T15:30:00Z","v":87906,"vw":32.294617},{"c":32.18,"h":32.28,"l":32.175,"n":382,"o":32.25,"t":"2026-10-16T15:45:00Z","v":133347,"vw":32.219052},{"c":32.1899,"h":32.19,"l":32.14,"n":604,"o":32.17,"t":"2026-10-16T16:00:00Z","v":209181,"vw":32.169651},{"c":32.15,"h":32.2,"l":32.15,"n":289,"o":32.1902,"t":"2026-10-16T16:15:00Z","v":107398,"vw":32.171324},{"c":32.115,"h":32.15,"l":32.1,"n":319,"o":32.14,"t":"2026-10-16T16:30:00Z","v":158566,"vw":32.125305},{"c":32.09,"h":32.12,"l":32.06,"n":539,"o":32.12,"t":"2026-10-16T16:45:00Z","v":206649,"vw":32.08135},{"c":31.99,"h":32.09,"l":31.9816,"n":577,"o":32.09,"t":"2026-10-16T17:00:00Z","v":261493,"vw":32.029916},{"c":32.01,"h":32.02,"l":31.95,"n":351,"o":32,"t":"2026-10-16T17:15:00Z","v":164866,"vw":31.975734},{"c":32.065,"h":32.0999,"l":31.9999,"n":508,"o":32.01,"t":"2026-10-16T17:30:00Z","v":209579,"vw":32.043683},{"c":31.97,"h":32.0701,"l":31.9601,"n":547,"o":32.06,"t":"2026-10-16T17:45:00Z","v":220728,"vw":32.019599},{"c":31.955,"h":31.97,"l":31.9101,"n":558,"o":31.955,"t":"2026-10-16T18:00:00Z","v":176546,"vw":31.937218},{"c":31.945,"h":31.9778,"l":31.9201,"n":484,"o":31.96,"t":"2026-10-16T18:15:00Z","v":158186,"vw":31.942925},{"c":31.9601,"h":31.985,"l":31.9201,"n":446,"o":31.9401,"t":"2026-10-16T18:30:00Z","v":236317,"vw":31.955548},{"c":31.94,"h":31.97,"l":31.91,"n":299,"o":31.9679,"t":"2026-10-16T18:45:00Z","v":83583,"vw":31.930283},{"c":31.98,"h":31.98,"l":31.895,"n":500,"o":31.94,"t":"2026-10-16T19:00:00Z","v":144868,"vw":31.935083},{"c":31.99,"h":32.02,"l":31.945,"n":537,"o":31.99,"t":"2026-10-16T19:15:00Z","v":103071,"vw":31.980528},{"c":31.9199,"h":32.0102,"l":31.905,"n":503,"o":32,"t":"2026-10-16T19:30:00Z","v":107900,"vw":31.959088},{"c":31.99,"h":31.99,"l":31.915,"n":617,"o":31.9199,"t":"2026-10-16T19:45:00Z","v":134794,"vw":31.957087},{"c":31.99,"h":31.99,"l":31.99,"n":10,"o":31.99,"t":"2026-10-16T20:00:00Z","v":10346,"vw":31.99},{"c":31.91,"h":31.96,"l":31.91,"n":11,"o":31.96,"t":"2026-10-16T22:45:00Z","v":2100,"vw":31.932013},{"c":32,"h":32.05,"l":32,"n":4,"o":32.05,"t":"2026-10-19T11:00:00Z","v":1123,"vw":32.019455},{"c":32.11,"h":32.11,"l":32.11,"n":3,"o":32.11,"t":"2026-10-19T11:15:00Z","v":571,"vw":32.11},{"c":32.162,"h":32.162,"l":32.1,"n":2,"o":32.1,"t":"2026-10-19T12:30:00Z","v":416,"vw":32.131},{"c":32.07,"h":32.22,"l":32.07,"n":1059,"o":32.13,"t":"2026-10-19T13:30:00Z","v":148990,"vw":32.148502},{"c":32.01,"h":32.09,"l":32,"n":421,"o":32.09,"t":"2026-10-19T13:45:00Z","v":53939,"vw":32.05383},{"c":32.075,"h":32.075,"l":31.9901,"n":365,"o":32.015,"t":"2026-10-19T14:00:00Z","v":53113,"vw":32.029899},{"c":32.095,"h":32.1276,"l":32.0723,"n":323,"o":32.08,"t":"2026-10-19T14:15:00Z","v":46866,"vw":32.103219},{"c":32.0403,"h":32.1,"l":32.03,"n":468,"o":32.0901,"t":"2026-10-19T14:30:00Z","v":143822,"vw":32.045961},{"c":32.08,"h":32.09,"l":32.04,"n":397,"o":32.04,"t":"2026-10-19T14:45:00Z","v":146062,"vw":32.063805},{"c":32.17,"h":32.17,"l":32.075,"n":466,"o":32.075,"t":"2026-10-19T15:00:00Z","v":294308,"vw":32.12843},{"c":32.1901,"h":32.205,"l":32.155,"n":507,"o":32.165,"t":"2026-10-19T15:15:00Z","v":213105,"vw":32.173443},{"c":32.2103,"h":32.226,"l":32.175,"n":377,"o":32.195,"t":"2026-10-19T15:30:00Z","v":145095,"vw":32.204419},{"c":32.18,"h":32.21,"l":32.175,"n":313,"o":32.21,"t":"2026-10-19T15:45:00Z","v":136601,"vw":32.193225},{"c":32.1307,"h":32.19,"l":32.1,"n":431,"o":32.1899,"t":"2026-10-19T16:00:00Z","v":140787,"vw":32.128574},{"c":32.11,"h":32.1401,"l":32.1,"n":290,"o":32.13,"t":"2026-10-19T16:15:00Z","v":118509,"vw":32.119755},{"c":32.12,"h":32.12,"l":32.08,"n":516,"o":32.11,"t":"2026-10-19T16:30:00Z","v":157920,"vw":32.106366},{"c":32.085,"h":32.12,"l":32.08,"n":908,"o":32.115,"t":"2026-10-19T16:45:00Z","v":240630,"vw":32.100207},{"c":32.07,"h":32.0801,"l":32.045,"n":491,"o":32.08,"t":"2026-10-19T17:00:00Z","v":160685,"vw":32.068552},{"c":32.0901,"h":32.1,"l":32.06,"n":320,"o":32.069,"t":"2026-10-19T17:15:00Z","v":162482,"vw":32.082639},{"c":32.0701,"h":32.0903,"l":32.055,"n":519,"o":32.09,"t":"2026-10-19T17:30:00Z","v":297494,"vw":32.071301},{"c":32.07,"h":32.07,"l":32.04,"n":583,"o":32.06,"t":"2026-10-19T17:45:00Z","v":193234,"vw":32.054303},{"c":32.0651,"h":32.08,"l":32.05,"n":367,"o":32.07,"t":"2026-10-19T18:00:00Z","v":636782,"vw":32.060954},{"c":32.04,"h":32.0779,"l":32.03,"n":336,"o":32.0697,"t":"2026-10-19T18:15:00Z","v":173625,"vw":32.056225},{"c":32.0501,"h":32.0576,"l":32.02,"n":399,"o":32.04,"t":"2026-10-19T18:30:00Z","v":210375,"vw":32.039848},{"c":32.065,"h":32.08,"l":32.05,"n":341,"o":32.06,"t":"2026-10-19T18:45:00Z","v":148884,"vw":32.065555},{"c":32.0569,"h":32.08,"l":32.05,"n":328,"o":32.07,"t":"2026-10-19T19:00:00Z","v":127506,"vw":32.066887},{"c":32.09,"h":32.105,"l":32.05,"n":429,"o":32.05,"t":"2026-10-19T19:15:00Z","v":186502,"vw":32.082888},{"c":32.1201,"h":32.135,"l":32.09,"n":374,"o":32.09,"t":"2026-10-19T19:30:00Z","v":156413,"vw":32.112947},{"c":32.06,"h":32.125,"l":32.04,"n":686,"o":32.125,"t":"2026-10-19T19:45:00Z","v":214928,"vw":32.078757},{"c":32.1073,"h":32.1073,"l":32.07,"n":11,"o":32.07,"t":"2026-10-19T20:00:00Z","v":3837,"vw":32.070974},{"c":32.0001,"h":32.0001,"l":32.0001,"n":1,"o":32.0001,"t":"2026-10-19T20:30:00Z","v":178,"vw":32.0001},{"c":32.0899,"h":32.1024,"l":32.0899,"n":2,"o":32.1024,"t":"2026-10-19T23:45:00Z","v":572,"vw":32.096718},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-20T12:45:00Z","v":100,"vw":32.07},{"c":32.22,"h":32.24,"l":32.0627,"n":754,"o":32.1,"t":"2026-10-20T13:30:00Z","v":108091,"vw":32.153347},{"c":32.42,"h":32.42,"l":32.195,"n":534,"o":32.215,"t":"2026-10-20T13:45:00Z","v":84502,"vw":32.331914},{"c":32.36,"h":32.42,"l":32.32,"n":706,"o":32.42,"t":"2026-10-20T14:00:00Z","v":175471,"vw":32.371322},{"c":32.585,"h":32.5901,"l":32.37,"n":664,"o":32.37,"t":"2026-10-20T14:15:00Z","v":161740,"vw":32.435667},{"c":32.635,"h":32.645,"l":32.545,"n":679,"o":32.595,"t":"2026-10-20T14:30:00Z","v":207655,"vw":32.614361},{"c":32.702,"h":32.71,"l":32.62,"n":681,"o":32.64,"t":"2026-10-20T14:45:00Z","v":223347,"vw":32.663869},{"c":32.56,"h":32.71,"l":32.52,"n":590,"o":32.7,"t":"2026-10-20T15:00:00Z","v":211227,"vw":32.656166},{"c":32.58,"h":32.635,"l":32.55,"n":438,"o":32.57,"t":"2026-10-20T15:15:00Z","v":126997,"vw":32.597357},{"c":32.6001,"h":32.62,"l":32.532,"n":331,"o":32.585,"t":"2026-10-20T15:30:00Z","v":142259,"vw":32.569365},{"c":32.57,"h":32.604,"l":32.5599,"n":553,"o":32.595,"t":"2026-10-20T15:45:00Z","v":213175,"vw":32.574066},{"c":32.52,"h":32.5799,"l":32.51,"n":318,"o":32.57,"t":"2026-10-20T16:00:00Z","v":128271,"vw":32.537988},{"c":32.54,"h":32.545,"l":32.47,"n":345,"o":32.53,"t":"2026-10-20T16:15:00Z","v":160594,"vw":32.500367},{"c":32.5601,"h":32.585,"l":32.5399,"n":456,"o":32.54,"t":"2026-10-20T16:30:00Z","v":202520,"vw":32.562941},{"c":32.5168,"h":32.59,"l":32.5,"n":416,"o":32.5682,"t":"2026-10-20T16:45:00Z","v":164711,"vw":32.546204},{"c":32.53,"h":32.5379,"l":32.505,"n":414,"o":32.5199,"t":"2026-10-20T17:00:00Z","v":195629,"vw":32.52369},{"c":32.55,"h":32.565,"l":32.5308,"n":386,"o":32.535,"t":"2026-10-20T17:15:00Z","v":187658,"vw":32.546661},{"c":32.585,"h":32.59,"l":32.555,"n":248,"o":32.555,"t":"2026-10-20T17:30:00Z","v":238423,"vw":32.572963},{"c":32.5899,"h":32.5976,"l":32.575,"n":512,"o":32.585,"t":"2026-10-20T17:45:00Z","v":169627,"vw":32.587405},{"c":32.6128,"h":32.62,"l":32.5898,"n":510,"o":32.59,"t":"2026-10-20T18:00:00Z","v":201993,"vw":32.602455},{"c":32.5869,"h":32.625,"l":32.57,"n":408,"o":32.62,"t":"2026-10-20T18:15:00Z","v":195688,"vw":32.601492},{"c":32.545,"h":32.59,"l":32.544,"n":306,"o":32.585,"t":"2026-10-20T18:30:00Z","v":166910,"vw":32.571852},{"c":32.585,"h":32.5999,"l":32.54,"n":407,"o":32.54,"t":"2026-10-20T18:45:00Z","v":207429,"vw":32.580336},{"c":32.595,"h":32.62,"l":32.5899,"n":415,"o":32.59,"t":"2026-10-20T19:00:00Z","v":144117,"vw":32.604899},{"c":32.595,"h":32.61,"l":32.57,"n":553,"o":32.595,"t":"2026-10-20T19:15:00Z","v":322129,"vw":32.592465},{"c":32.595,"h":32.605,"l":32.5628,"n":651,"o":32.59,"t":"2026-10-20T19:30:00Z","v":243371,"vw":32.585237},{"c":32.58,"h":32.605,"l":32.565,"n":733,"o":32.595,"t":"2026-10-20T19:45:00Z","v":269773,"vw":32.583789},{"c":32.57,"h":32.57,"l":32.57,"n":13,"o":32.57,"t":"2026-10-20T20:00:00Z","v":39831,"vw":32.57},{"c":32.77,"h":32.78,"l":32.7615,"n":11,"o":32.7615,"t":"2026-10-21T13:15:00Z","v":13983,"vw":32.768311},{"c":32.72,"h":32.79,"l":32.7,"n":770,"o":32.76,"t":"2026-10-21T13:30:00Z","v":152831,"vw":32.743391},{"c":32.75,"h":32.82,"l":32.715,"n":315,"o":32.72,"t":"2026-10-21T13:45:00Z","v":58229,"vw":32.782101},{"c":32.68,"h":32.74,"l":32.615,"n":374,"o":32.735,"t":"2026-10-21T14:00:00Z","v":63232,"vw":32.678127},{"c":32.69,"h":32.73,"l":32.6599,"n":359,"o":32.685,"t":"2026-10-21T14:15:00Z","v":74331,"vw":32.69642},{"c":32.7451,"h":32.7451,"l":32.69,"n":360,"o":32.69,"t":"2026-10-21T14:30:00Z","v":88402,"vw":32.731581},{"c":32.72,"h":32.79,"l":32.72,"n":380,"o":32.74,"t":"2026-10-21T14:45:00Z","v":140368,"vw":32.754614},{"c":32.695,"h":32.715,"l":32.68,"n":315,"o":32.71,"t":"2026-10-21T15:00:00Z","v":130302,"vw":32.697629},{"c":32.74,"h":32.745,"l":32.68,"n":386,"o":32.695,"t":"2026-10-21T15:15:00Z","v":112239,"vw":32.714484},{"c":32.725,"h":32.745,"l":32.715,"n":179,"o":32.7399,"t":"2026-10-21T15:30:00Z","v":76669,"vw":32.730278},{"c":32.74,"h":32.75,"l":32.725,"n":343,"o":32.7298,"t":"2026-10-21T15:45:00Z","v":119041,"vw":32.738221},{"c":32.72,"h":32.735,"l":32.69,"n":341,"o":32.73,"t":"2026-10-21T16:00:00Z","v":103497,"vw":32.707415},{"c":32.715,"h":32.716,"l":32.695,"n":340,"o":32.71,"t":"2026-10-21T16:15:00Z","v":77017,"vw":32.708132},{"c":32.7501,"h":32.82,"l":32.6924,"n":544,"o":32.72,"t":"2026-10-21T16:30:00Z","v":147679,"vw":32.743862},{"c":32.755,"h":32.755,"l":32.735,"n":345,"o":32.7423,"t":"2026-10-21T16:45:00Z","v":190611,"vw":32.74765},{"c":32.7471,"h":32.765,"l":32.734,"n":477,"o":32.7401,"t":"2026-10-21T17:00:00Z","v":206552,"vw":32.749805},{"c":32.745,"h":32.755,"l":32.74,"n":170,"o":32.7476,"t":"2026-10-21T17:15:00Z","v":53537,"vw":32.74826},{"c":32.7601,"h":32.775,"l":32.745,"n":358,"o":32.75,"t":"2026-10-21T17:30:00Z","v":248255,"vw":32.761744},{"c":32.7699,"h":32.775,"l":32.75,"n":348,"o":32.7674,"t":"2026-10-21T17:45:00Z","v":146350,"vw":32.762398},{"c":32.785,"h":32.79,"l":32.755,"n":312,"o":32.7624,"t":"2026-10-21T18:00:00Z","v":154443,"vw":32.769513},{"c":32.775,"h":32.8075,"l":32.765,"n":300,"o":32.785,"t":"2026-10-21T18:15:00Z","v":153153,"vw":32.780091},{"c":32.79,"h":32.8,"l":32.77,"n":106,"o":32.775,"t":"2026-10-21T18:30:00Z","v":49435,"vw":32.786074},{"c":32.6424,"h":32.795,"l":32.635,"n":645,"o":32.795,"t":"2026-10-21T18:45:00Z","v":223821,"vw":32.738426},{"c":32.6,"h":32.64,"l":32.5425,"n":828,"o":32.64,"t":"2026-10-21T19:00:00Z","v":233265,"vw":32.589509},{"c":32.695,"h":32.7,"l":32.5999,"n":537,"o":32.6001,"t":"2026-10-21T19:15:00Z","v":174464,"vw":32.656579},{"c":32.6899,"h":32.715,"l":32.6845,"n":341,"o":32.715,"t":"2026-10-21T19:30:00Z","v":151294,"vw":32.696964},{"c":32.68,"h":32.72,"l":32.665,"n":642,"o":32.695,"t":"2026-10-21T19:45:00Z","v":240697,"vw":32.701376},{"c":32.67,"h":32.67,"l":32.67,"n":11,"o":32.67,"t":"2026-10-21T20:00:00Z","v":5570,"vw":32.67},{"c":32.53,"h":32.56,"l":32.53,"n":25,"o":32.56,"t":"2026-10-21T23:45:00Z","v":6140,"vw":32.54502},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-10-22T11:15:00Z","v":100,"vw":32.46},{"c":32.7538,"h":32.7538,"l":32.7538,"n":1,"o":32.7538,"t":"2026-10-22T11:30:00Z","v":250,"vw":32.7538},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-22T13:00:00Z","v":190,"vw":32.5},{"c":32.45,"h":32.46,"l":32.45,"n":5,"o":32.46,"t":"2026-10-22T13:15:00Z","v":4724,"vw":32.456483},{"c":32.525,"h":32.595,"l":32.42,"n":1119,"o":32.42,"t":"2026-10-22T13:30:00Z","v":189512,"vw":32.502042},{"c":32.68,"h":32.68,"l":32.495,"n":636,"o":32.52,"t":"2026-10-22T13:45:00Z","v":86688,"vw":32.589168},{"c":32.58,"h":32.715,"l":32.565,"n":649,"o":32.685,"t":"2026-10-22T14:00:00Z","v":106620,"vw":32.637019},{"c":32.45,"h":32.62,"l":32.445,"n":516,"o":32.575,"t":"2026-10-22T14:15:00Z","v":61675,"vw":32.548377},{"c":32.475,"h":32.4801,"l":32.39,"n":563,"o":32.46,"t":"2026-10-22T14:30:00Z","v":149225,"vw":32.438825},{"c":32.52,"h":32.52,"l":32.435,"n":512,"o":32.4701,"t":"2026-10-22T14:45:00Z","v":149471,"vw":32.470141},{"c":32.445,"h":32.52,"l":32.43,"n":535,"o":32.5101,"t":"2026-10-22T15:00:00Z","v":155125,"vw":32.469602},{"c":32.51,"h":32.5701,"l":32.45,"n":430,"o":32.45,"t":"2026-10-22T15:15:00Z","v":154105,"vw":32.529446},{"c":32.5301,"h":32.565,"l":32.49,"n":460,"o":32.5199,"t":"2026-10-22T15:30:00Z","v":140016,"vw":32.523619},{"c":32.61,"h":32.62,"l":32.525,"n":448,"o":32.525,"t":"2026-10-22T15:45:00Z","v":150541,"vw":32.580307},{"c":32.6199,"h":32.64,"l":32.5899,"n":560,"o":32.61,"t":"2026-10-22T16:00:00Z","v":188115,"vw":32.616923},{"c":32.65,"h":32.6601,"l":32.62,"n":532,"o":32.62,"t":"2026-10-22T16:15:00Z","v":134273,"vw":32.646534},{"c":32.525,"h":32.65,"l":32.525,"n":245,"o":32.65,"t":"2026-10-22T16:30:00Z","v":89309,"vw":32.599263},{"c":32.61,"h":32.615,"l":32.495,"n":422,"o":32.53,"t":"2026-10-22T16:45:00Z","v":121973,"vw":32.545669},{"c":32.55,"h":32.62,"l":32.53,"n":432,"o":32.6099,"t":"2026-10-22T17:00:00Z","v":187897,"vw":32.557215},{"c":32.565,"h":32.575,"l":32.535,"n":350,"o":32.55,"t":"2026-10-22T17:15:00Z","v":140360,"vw":32.552198},{"c":32.585,"h":32.595,"l":32.5599,"n":361,"o":32.565,"t":"2026-10-22T17:30:00Z","v":289343,"vw":32.574533},{"c":32.5701,"h":32.585,"l":32.5499,"n":463,"o":32.585,"t":"2026-10-22T17:45:00Z","v":211399,"vw":32.568067},{"c":32.55,"h":32.575,"l":32.4924,"n":400,"o":32.5699,"t":"2026-10-22T18:00:00Z","v":205345,"vw":32.53813},{"c":32.56,"h":32.61,"l":32.535,"n":430,"o":32.5402,"t":"2026-10-22T18:15:00Z","v":194756,"vw":32.581771},{"c":32.555,"h":32.5663,"l":32.5325,"n":459,"o":32.565,"t":"2026-10-22T18:30:00Z","v":206719,"vw":32.549924},{"c":32.5461,"h":32.57,"l":32.545,"n":287,"o":32.56,"t":"2026-10-22T18:45:00Z","v":145492,"vw":32.556686},{"c":32.6,"h":32.615,"l":32.5299,"n":380,"o":32.55,"t":"2026-10-22T19:00:00Z","v":119466,"vw":32.563514},{"c":32.63,"h":32.64,"l":32.5899,"n":298,"o":32.59,"t":"2026-10-22T19:15:00Z","v":133529,"vw":32.610905},{"c":32.58,"h":32.63,"l":32.57,"n":288,"o":32.63,"t":"2026-10-22T19:30:00Z","v":113738,"vw":32.592184},{"c":32.67,"h":32.68,"l":32.5599,"n":521,"o":32.58,"t":"2026-10-22T19:45:00Z","v":150755,"vw":32.639529},{"c":32.67,"h":32.67,"l":32.67,"n":12,"o":32.67,"t":"2026-10-22T20:00:00Z","v":5716,"vw":32.67},{"c":32.7452,"h":32.7452,"l":32.7452,"n":1,"o":32.7452,"t":"2026-10-22T22:15:00Z","v":250,"vw":32.7452}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":39.45814237241722,"iv":0.48701983361945117,"gamma":0.039355168908007436,"theta":-0.013955744898392717,"vega":0.016122351940248282,"rho":0.0023223165705358807,"breakevenPct":21.390089906388795},{"delta":0.15,"premium":0.4,"strike":40.02931348541485,"iv":0.6183162419629621,"gamma":0.04278922506177613,"theta":-0.023096227397109023,"vega":0.0213420439449035,"rho":0.0034505260503659547,"breakevenPct":23.750576937296742},{"delta":0.2,"premium":0.4,"strike":36.425404130462105,"iv":0.4135719328472982,"gamma":0.0742387132839064,"theta":-0.019114740023546524,"vega":0.025703901368283776,"rho":0.004655045528341995,"breakevenPct":12.719326998659623},{"delta":0.25,"premium":0.25111112629869115,"strike":34.01481501731588,"iv":0.18797728674900113,"gamma":0.18442979453837027,"theta":-0.010360620581836875,"vega":0.029279018901187077,"rho":0.005800372371025912,"breakevenPct":4.884989726399055},{"delta":0.3,"premium":0.4971030042918455,"strike":34.58130662851693,"iv":0.307220267048164,"gamma":0.12569504053409633,"theta":-0.0172138292799237,"vega":0.03106542680019075,"rho":0.007051880513292696,"breakevenPct":7.371930311627715},{"delta":0.35,"premium":0.5507510729613734,"strike":34.10443490701002,"iv":0.27865565092989986,"gamma":0.14903791130185978,"theta":-0.01654620886981402,"vega":0.03273447782546495,"rho":0.00824633298048457,"breakevenPct":6.076479889719579},{"delta":0.4,"premium":0.6043991416309014,"strike":33.6275631855031,"iv":0.25009103481163564,"gamma":0.1723807820696233,"theta":-0.01587858845970434,"vega":0.034403528850739155,"rho":0.009440785447676446,"breakevenPct":4.781029467811441},{"delta":0.45,"premium":0.6580472103004292,"strike":33.15069146399618,"iv":0.22152641869337147,"gamma":0.19572365283738674,"theta":-0.015210968049594658,"vega":0.03607257987601335,"rho":0.01063523791486832,"breakevenPct":3.4855790459033056},{"delta":0.5,"premium":0.7571325648414986,"strike":32.835734870317005,"iv":0.21046311239193083,"gamma":0.20186801152737752,"theta":-0.014786455331412103,"vega":0.03604149855907781,"rho":0.011838028358301372,"breakevenPct":2.824816146796746},{"delta":0.55,"premium":0.8772094140249761,"strike":32.595581171950045,"iv":0.20748520653218058,"gamma":0.20006685878962535,"theta":-0.014474255523535063,"vega":0.03522497598463016,"rho":0.013044670849237657,"breakevenPct":2.457271459978633},{"delta":0.6,"premium":0.9972862632084534,"strike":32.35542747358309,"iv":0.20450730067243036,"gamma":0.1982657060518732,"theta":-0.014162055715658022,"vega":0.03440845341018252,"rho":0.01425131334017394,"breakevenPct":2.0897267731605207},{"delta":0.65,"premium":1.117363112391931,"strike":32.11527377521614,"iv":0.20152939481268012,"gamma":0.19646455331412105,"theta":-0.01384985590778098,"vega":0.03359193083573487,"rho":0.015457955831110225,"breakevenPct":1.7221820863424075},{"delta":0.7,"premium":1.2910714285714282,"strike":31.845238095238095,"iv":0.20045595238095237,"gamma":0.18537023809523812,"theta":-0.013204761904761907,"vega":0.03149761904761905,"rho":0.01664709111327727,"breakevenPct":1.4273324879385347},{"delta":0.75,"premium":1.5142857142857142,"strike":31.547619047619047,"iv":0.20114047619047618,"gamma":0.16569761904761904,"theta":-0.012252380952380952,"vega":0.028223809523809526,"rho":0.01782006589504194,"breakevenPct":1.1995860480708824},{"delta":0.8,"premium":1.7375000000000003,"strike":31.25,"iv":0.201825,"gamma":0.146025,"theta":-0.0113,"vega":0.024949999999999996,"rho":0.018993040676806607,"breakevenPct":0.9718396082032303},{"delta":0.85,"premium":2.0057174887892377,"strike":30.91031390134529,"iv":0.20357488789237668,"gamma":0.1238677130044843,"theta":-0.010230941704035875,"vega":0.021303139013452915,"rho":0.020136787387817864,"breakevenPct":0.7530804717922409},{"delta":0.9,"premium":2.5102017937219734,"strike":30.349775784753362,"iv":0.21091793721973096,"gamma":0.08866591928251119,"theta":-0.008549327354260089,"vega":0.01569775784753363,"rho":0.021127086727373724,"breakevenPct":0.581504678528728}],"put":[{"delta":0.1,"premium":0.4,"strike":24.970090842340383,"iv":0.8313302612744943,"gamma":0.022985162771745678,"theta":-0.022756435853853074,"vega":0.016125618017541882,"rho":-0.002985630474340876,"breakevenPct":24.793110369328485},{"delta":0.15,"premium":0.425,"strike":28.211901349169434,"iv":0.556323816821931,"gamma":0.045915126337498585,"theta":-0.01991542568841562,"vega":0.02140889275372657,"rho":-0.004373531434858706,"breakevenPct":14.946735998869194},{"delta":0.2,"premium":0.4590058172930015,"strike":29.68011634586003,"iv":0.4370690528450415,"gamma":0.07245375068813317,"theta":-0.017959885237612824,"vega":0.02539439408974696,"rho":-0.005779204683367748,"breakevenPct":10.556747693397531},{"delta":0.25,"premium":0.5111217730954026,"strike":30.722435461908052,"iv":0.36069421930338874,"gamma":0.09767481208824497,"theta":-0.016850942970141572,"vega":0.029031328807985163,"rho":-0.007195035392603723,"breakevenPct":7.52582280742991},{"delta":0.3,"premium":0.525,"strike":31.4446292594101,"iv":0.29470886045428624,"gamma":0.13304664710813222,"theta":-0.014747651967839961,"vega":0.0317274269160799,"rho":-0.008611006913173158,"breakevenPct":5.3577310700639735},{"delta":0.35,"premium":0.533307760738115,"strike":32.02215402863497,"iv":0.2371212522039541,"gamma":0.1696116370432179,"theta":-0.012465227813272107,"vega":0.03394545247878498,"rho":-0.01002409728029141,"breakevenPct":3.6154078117635198},{"delta":0.4,"premium":0.6327362420997976,"strike":32.28729664559946,"iv":0.23028251787533313,"gamma":0.17885468556729114,"theta":-0.012176391638306784,"vega":0.034665232175426795,"rho":-0.011405026192076569,"breakevenPct":3.108171400368343},{"delta":0.45,"premium":0.73216472346148,"strike":32.552439262563944,"iv":0.22344378354671218,"gamma":0.18809773409136438,"theta":-0.011887555463341463,"vega":0.03538501187206861,"rho":-0.012785955103861725,"breakevenPct":2.6009349889731666},{"delta":0.5,"premium":0.8315932048231625,"strike":32.81758187952843,"iv":0.21660504921809123,"gamma":0.1973407826154376,"theta":-0.011598719288376141,"vega":0.03610479156871043,"rho":-0.01416688401564688,"breakevenPct":2.0936985775779906},{"delta":0.55,"premium":0.9542536115569824,"strike":33.08346709470305,"iv":0.21187495987158908,"gamma":0.20107913322632423,"theta":-0.01116629213483146,"vega":0.03612423756019262,"rho":-0.015558274629000864,"breakevenPct":1.6553000209792859},{"delta":0.6,"premium":1.1281433921883357,"strike":33.3509898341359,"iv":0.21179470304975923,"gamma":0.19267891920813268,"theta":-0.010417228464419476,"vega":0.03459935794542536,"rho":-0.0169727346355579,"breakevenPct":1.3686977595728016},{"delta":0.65,"premium":1.3020331728196894,"strike":33.61851257356875,"iv":0.21171444622792937,"gamma":0.18427870518994116,"theta":-0.009668164794007492,"vega":0.03307447833065811,"rho":-0.01838719464211494,"breakevenPct":1.082095498166317},{"delta":0.7,"premium":1.4759229534510427,"strike":33.88603531300161,"iv":0.21163418940609952,"gamma":0.1758784911717496,"theta":-0.008919101123595508,"vega":0.03154959871589085,"rho":-0.019801654648671972,"breakevenPct":0.7954932367598329},{"delta":0.75,"premium":1.8298483206933907,"strike":34.310942578548214,"iv":0.22409989165763813,"gamma":0.15470065005417122,"theta":-0.008289057421451787,"vega":0.028972156013001085,"rho":-0.021324804635334073,"breakevenPct":0.5782238816809899},{"delta":0.8,"premium":2.31738894907909,"strike":34.852654387865655,"iv":0.24587670639219938,"gamma":0.12403976164680387,"theta":-0.007747345612134344,"vega":0.02561354279523293,"rho":-0.0229286200079278,"breakevenPct":0.4124106556885158},{"delta":0.85,"premium":3.1557142857142852,"strike":35.74285714285714,"iv":0.2831485714285714,"gamma":0.0900714285714286,"theta":-0.00708,"vega":0.02135714285714286,"rho":-0.024803719054374784,"breakevenPct":0.2536184354366216},{"delta":0.9,"premium":6.490909090909097,"strike":39.09090909090909,"iv":0.4641090909090912,"gamma":0.04107272727272723,"theta":-0.009054545454545457,"vega":0.016127272727272723,"rho":-0.028623090165332134,"breakevenPct":0.21426385062748785}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":39.45814237241722,"iv":0.48701983361945117,"gamma":0.039355168908007436,"theta":-0.013955744898392717,"vega":0.016122351940248282,"rho":0.0023223165705358807,"breakevenPct":21.390089906388795},{"delta":0.15,"premium":0.4,"strike":40.02931348541485,"iv":0.6183162419629621,"gamma":0.04278922506177613,"theta":-0.023096227397109023,"vega":0.0213420439449035,"rho":0.0034505260503659547,"breakevenPct":23.750576937296742},{"delta":0.2,"premium":0.4,"strike":36.425404130462105,"iv":0.4135719328472982,"gamma":0.0742387132839064,"theta":-0.019114740023546524,"vega":0.025703901368283776,"rho":0.004655045528341995,"breakevenPct":12.719326998659623},{"delta":0.25,"premium":0.25111112629869115,"strike":34.01481501731588,"iv":0.18797728674900113,"gamma":0.18442979453837027,"theta":-0.010360620581836875,"vega":0.029279018901187077,"rho":0.005800372371025912,"breakevenPct":4.884989726399055},{"delta":0.3,"premium":0.4971030042918455,"strike":34.58130662851693,"iv":0.307220267048164,"gamma":0.12569504053409633,"theta":-0.0172138292799237,"vega":0.03106542680019075,"rho":0.007051880513292696,"breakevenPct":7.371930311627715},{"delta":0.35,"premium":0.5507510729613734,"strike":34.10443490701002,"iv":0.27865565092989986,"gamma":0.14903791130185978,"theta":-0.01654620886981402,"vega":0.03273447782546495,"rho":0.00824633298048457,"breakevenPct":6.076479889719579},{"delta":0.4,"premium":0.6043991416309014,"strike":33.6275631855031,"iv":0.25009103481163564,"gamma":0.1723807820696233,"theta":-0.01587858845970434,"vega":0.034403528850739155,"rho":0.009440785447676446,"breakevenPct":4.781029467811441},{"delta":0.45,"premium":0.6580472103004292,"strike":33.15069146399618,"iv":0.22152641869337147,"gamma":0.19572365283738674,"theta":-0.015210968049594658,"vega":0.03607257987601335,"rho":0.01063523791486832,"breakevenPct":3.4855790459033056},{"delta":0.5,"premium":0.7571325648414986,"strike":32.835734870317005,"iv":0.21046311239193083,"gamma":0.20186801152737752,"theta":-0.014786455331412103,"vega":0.03604149855907781,"rho":0.011838028358301372,"breakevenPct":2.824816146796746},{"delta":0.55,"premium":0.8772094140249761,"strike":32.595581171950045,"iv":0.20748520653218058,"gamma":0.20006685878962535,"theta":-0.014474255523535063,"vega":0.03522497598463016,"rho":0.013044670849237657,"breakevenPct":2.457271459978633},{"delta":0.6,"premium":0.9972862632084534,"strike":32.35542747358309,"iv":0.20450730067243036,"gamma":0.1982657060518732,"theta":-0.014162055715658022,"vega":0.03440845341018252,"rho":0.01425131334017394,"breakevenPct":2.0897267731605207},{"delta":0.65,"premium":1.117363112391931,"strike":32.11527377521614,"iv":0.20152939481268012,"gamma":0.19646455331412105,"theta":-0.01384985590778098,"vega":0.03359193083573487,"rho":0.015457955831110225,"breakevenPct":1.7221820863424075},{"delta":0.7,"premium":1.2910714285714282,"strike":31.845238095238095,"iv":0.20045595238095237,"gamma":0.18537023809523812,"theta":-0.013204761904761907,"vega":0.03149761904761905,"rho":0.01664709111327727,"breakevenPct":1.4273324879385347},{"delta":0.75,"premium":1.5142857142857142,"strike":31.547619047619047,"iv":0.20114047619047618,"gamma":0.16569761904761904,"theta":-0.012252380952380952,"vega":0.028223809523809526,"rho":0.01782006589504194,"breakevenPct":1.1995860480708824},{"delta":0.8,"premium":1.7375000000000003,"strike":31.25,"iv":0.201825,"gamma":0.146025,"theta":-0.0113,"vega":0.024949999999999996,"rho":0.018993040676806607,"breakevenPct":0.9718396082032303},{"delta":0.85,"premium":2.0057174887892377,"strike":30.91031390134529,"iv":0.20357488789237668,"gamma":0.1238677130044843,"theta":-0.010230941704035875,"vega":0.021303139013452915,"rho":0.020136787387817864,"breakevenPct":0.7530804717922409},{"delta":0.9,"premium":2.5102017937219734,"strike":30.349775784753362,"iv":0.21091793721973096,"gamma":0.08866591928251119,"theta":-0.008549327354260089,"vega":0.01569775784753363,"rho":0.021127086727373724,"breakevenPct":0.581504678528728}],"put":[{"delta":0.1,"premium":0.4,"strike":24.970090842340383,"iv":0.8313302612744943,"gamma":0.022985162771745678,"theta":-0.022756435853853074,"vega":0.016125618017541882,"rho":-0.002985630474340876,"breakevenPct":24.793110369328485},{"delta":0.15,"premium":0.425,"strike":28.211901349169434,"iv":0.556323816821931,"gamma":0.045915126337498585,"theta":-0.01991542568841562,"vega":0.02140889275372657,"rho":-0.004373531434858706,"breakevenPct":14.946735998869194},{"delta":0.2,"premium":0.4590058172930015,"strike":29.68011634586003,"iv":0.4370690528450415,"gamma":0.07245375068813317,"theta":-0.017959885237612824,"vega":0.02539439408974696,"rho":-0.005779204683367748,"breakevenPct":10.556747693397531},{"delta":0.25,"premium":0.5111217730954026,"strike":30.722435461908052,"iv":0.36069421930338874,"gamma":0.09767481208824497,"theta":-0.016850942970141572,"vega":0.029031328807985163,"rho":-0.007195035392603723,"breakevenPct":7.52582280742991},{"delta":0.3,"premium":0.525,"strike":31.4446292594101,"iv":0.29470886045428624,"gamma":0.13304664710813222,"theta":-0.014747651967839961,"vega":0.0317274269160799,"rho":-0.008611006913173158,"breakevenPct":5.3577310700639735},{"delta":0.35,"premium":0.533307760738115,"strike":32.02215402863497,"iv":0.2371212522039541,"gamma":0.1696116370432179,"theta":-0.012465227813272107,"vega":0.03394545247878498,"rho":-0.01002409728029141,"breakevenPct":3.6154078117635198},{"delta":0.4,"premium":0.6327362420997976,"strike":32.28729664559946,"iv":0.23028251787533313,"gamma":0.17885468556729114,"theta":-0.012176391638306784,"vega":0.034665232175426795,"rho":-0.011405026192076569,"breakevenPct":3.108171400368343},{"delta":0.45,"premium":0.73216472346148,"strike":32.552439262563944,"iv":0.22344378354671218,"gamma":0.18809773409136438,"theta":-0.011887555463341463,"vega":0.03538501187206861,"rho":-0.012785955103861725,"breakevenPct":2.6009349889731666},{"delta":0.5,"premium":0.8315932048231625,"strike":32.81758187952843,"iv":0.21660504921809123,"gamma":0.1973407826154376,"theta":-0.011598719288376141,"vega":0.03610479156871043,"rho":-0.01416688401564688,"breakevenPct":2.0936985775779906},{"delta":0.55,"premium":0.9542536115569824,"strike":33.08346709470305,"iv":0.21187495987158908,"gamma":0.20107913322632423,"theta":-0.01116629213483146,"vega":0.03612423756019262,"rho":-0.015558274629000864,"breakevenPct":1.6553000209792859},{"delta":0.6,"premium":1.1281433921883357,"strike":33.3509898341359,"iv":0.21179470304975923,"gamma":0.19267891920813268,"theta":-0.010417228464419476,"vega":0.03459935794542536,"rho":-0.0169727346355579,"breakevenPct":1.3686977595728016},{"delta":0.65,"premium":1.3020331728196894,"strike":33.61851257356875,"iv":0.21171444622792937,"gamma":0.18427870518994116,"theta":-0.009668164794007492,"vega":0.03307447833065811,"rho":-0.01838719464211494,"breakevenPct":1.082095498166317},{"delta":0.7,"premium":1.4759229534510427,"strike":33.88603531300161,"iv":0.21163418940609952,"gamma":0.1758784911717496,"theta":-0.008919101123595508,"vega":0.03154959871589085,"rho":-0.019801654648671972,"breakevenPct":0.7954932367598329},{"delta":0.75,"premium":1.8298483206933907,"strike":34.310942578548214,"iv":0.22409989165763813,"gamma":0.15470065005417122,"theta":-0.008289057421451787,"vega":0.028972156013001085,"rho":-0.021324804635334073,"breakevenPct":0.5782238816809899},{"delta":0.8,"premium":2.31738894907909,"strike":34.852654387865655,"iv":0.24587670639219938,"gamma":0.12403976164680387,"theta":-0.007747345612134344,"vega":0.02561354279523293,"rho":-0.0229286200079278,"breakevenPct":0.4124106556885158},{"delta":0.85,"premium":3.1557142857142852,"strike":35.74285714285714,"iv":0.2831485714285714,"gamma":0.0900714285714286,"theta":-0.00708,"vega":0.02135714285714286,"rho":-0.024803719054374784,"breakevenPct":0.2536184354366216},{"delta":0.9,"premium":6.490909090909097,"strike":39.09090909090909,"iv":0.4641090909090912,"gamma":0.04107272727272723,"theta":-0.009054545454545457,"vega":0.016127272727272723,"rho":-0.028623090165332134,"breakevenPct":0.21426385062748785}]}},"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"}}