{"symbol":"SCHV","url":"https://intraalpha.com/companies/SCHV","capturedAt":"2026-10-23T02:01:35.290Z","state":"partial","quote":{"symbol":"SCHV","last_price":34.57,"prev_close":34.4,"regular_close":34.57,"change":0.17,"change_pct":0.4942,"regular_change":0.17,"regular_change_pct":0.4942,"extended_change":0,"extended_change_pct":0,"bid":34.43,"ask":34.6,"bid_size":8700,"ask_size":3000,"volume":3543612,"vwap":34.439471,"open":34.27,"high":34.59,"low":34.26,"close":34.57,"trade_count":6641,"last_trade_at":"2026-10-23T00:00:00.116338139Z","last_quote_at":"2026-10-22T23:59:15.219087478Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:15.106Z","bars":[{"c":33.99,"h":33.99,"l":33.99,"n":4,"o":33.99,"t":"2026-10-16T11:00:00Z","v":5829,"vw":33.99},{"c":34.3,"h":34.3,"l":34.29,"n":2,"o":34.29,"t":"2026-10-16T13:25:00Z","v":921,"vw":34.298914},{"c":34.275,"h":34.3,"l":34.25,"n":138,"o":34.25,"t":"2026-10-16T13:30:00Z","v":34586,"vw":34.266506},{"c":34.375,"h":34.375,"l":34.3,"n":176,"o":34.3,"t":"2026-10-16T13:35:00Z","v":47805,"vw":34.337546},{"c":34.38,"h":34.405,"l":34.36,"n":167,"o":34.38,"t":"2026-10-16T13:40:00Z","v":42233,"vw":34.381068},{"c":34.395,"h":34.4,"l":34.36,"n":153,"o":34.38,"t":"2026-10-16T13:45:00Z","v":48159,"vw":34.382791},{"c":34.365,"h":34.405,"l":34.365,"n":102,"o":34.4,"t":"2026-10-16T13:50:00Z","v":34764,"vw":34.386862},{"c":34.365,"h":34.385,"l":34.362,"n":95,"o":34.37,"t":"2026-10-16T13:55:00Z","v":30234,"vw":34.375854},{"c":34.36,"h":34.4,"l":34.36,"n":97,"o":34.36,"t":"2026-10-16T14:00:00Z","v":18148,"vw":34.375119},{"c":34.345,"h":34.375,"l":34.345,"n":130,"o":34.36,"t":"2026-10-16T14:05:00Z","v":41867,"vw":34.361795},{"c":34.315,"h":34.3499,"l":34.315,"n":127,"o":34.3476,"t":"2026-10-16T14:10:00Z","v":38364,"vw":34.330318},{"c":34.305,"h":34.32,"l":34.3,"n":76,"o":34.32,"t":"2026-10-16T14:15:00Z","v":17869,"vw":34.304907},{"c":34.3301,"h":34.3401,"l":34.3076,"n":62,"o":34.3076,"t":"2026-10-16T14:20:00Z","v":9928,"vw":34.329909},{"c":34.335,"h":34.345,"l":34.33,"n":99,"o":34.335,"t":"2026-10-16T14:25:00Z","v":22385,"vw":34.334208},{"c":34.34,"h":34.35,"l":34.33,"n":80,"o":34.34,"t":"2026-10-16T14:30:00Z","v":13299,"vw":34.339848},{"c":34.3419,"h":34.35,"l":34.3299,"n":74,"o":34.335,"t":"2026-10-16T14:35:00Z","v":27415,"vw":34.33802},{"c":34.31,"h":34.345,"l":34.31,"n":108,"o":34.345,"t":"2026-10-16T14:40:00Z","v":25903,"vw":34.329054},{"c":34.335,"h":34.335,"l":34.31,"n":110,"o":34.31,"t":"2026-10-16T14:45:00Z","v":29722,"vw":34.32026},{"c":34.3282,"h":34.341,"l":34.322,"n":118,"o":34.34,"t":"2026-10-16T14:50:00Z","v":28106,"vw":34.335992},{"c":34.3399,"h":34.3402,"l":34.3299,"n":116,"o":34.33,"t":"2026-10-16T14:55:00Z","v":34896,"vw":34.333572},{"c":34.34,"h":34.3423,"l":34.3324,"n":75,"o":34.3423,"t":"2026-10-16T15:00:00Z","v":28312,"vw":34.339604},{"c":34.315,"h":34.345,"l":34.315,"n":66,"o":34.34,"t":"2026-10-16T15:05:00Z","v":25944,"vw":34.330181},{"c":34.32,"h":34.335,"l":34.31,"n":136,"o":34.32,"t":"2026-10-16T15:10:00Z","v":81895,"vw":34.325348},{"c":34.3201,"h":34.33,"l":34.3099,"n":53,"o":34.33,"t":"2026-10-16T15:15:00Z","v":12833,"vw":34.321604},{"c":34.295,"h":34.32,"l":34.29,"n":44,"o":34.32,"t":"2026-10-16T15:20:00Z","v":9154,"vw":34.301918},{"c":34.285,"h":34.2984,"l":34.28,"n":30,"o":34.295,"t":"2026-10-16T15:25:00Z","v":9512,"vw":34.287595},{"c":34.29,"h":34.295,"l":34.285,"n":59,"o":34.285,"t":"2026-10-16T15:30:00Z","v":16518,"vw":34.290297},{"c":34.285,"h":34.2901,"l":34.285,"n":15,"o":34.29,"t":"2026-10-16T15:35:00Z","v":7574,"vw":34.289873},{"c":34.2499,"h":34.2818,"l":34.2479,"n":33,"o":34.2818,"t":"2026-10-16T15:40:00Z","v":11539,"vw":34.255188},{"c":34.255,"h":34.266,"l":34.2417,"n":58,"o":34.2417,"t":"2026-10-16T15:45:00Z","v":43301,"vw":34.257851},{"c":34.23,"h":34.25,"l":34.23,"n":28,"o":34.24,"t":"2026-10-16T15:50:00Z","v":11850,"vw":34.241631},{"c":34.205,"h":34.225,"l":34.2,"n":63,"o":34.225,"t":"2026-10-16T15:55:00Z","v":39227,"vw":34.21337},{"c":34.19,"h":34.2,"l":34.16,"n":50,"o":34.2,"t":"2026-10-16T16:00:00Z","v":25179,"vw":34.181667},{"c":34.195,"h":34.2023,"l":34.1901,"n":65,"o":34.2,"t":"2026-10-16T16:05:00Z","v":41638,"vw":34.19917},{"c":34.21,"h":34.21,"l":34.1999,"n":70,"o":34.2,"t":"2026-10-16T16:10:00Z","v":20312,"vw":34.206813},{"c":34.205,"h":34.23,"l":34.1977,"n":48,"o":34.22,"t":"2026-10-16T16:15:00Z","v":22961,"vw":34.207581},{"c":34.2101,"h":34.2225,"l":34.2077,"n":61,"o":34.2123,"t":"2026-10-16T16:20:00Z","v":28362,"vw":34.211623},{"c":34.201,"h":34.215,"l":34.2,"n":46,"o":34.21,"t":"2026-10-16T16:25:00Z","v":47010,"vw":34.209546},{"c":34.2,"h":34.2082,"l":34.1925,"n":49,"o":34.2,"t":"2026-10-16T16:30:00Z","v":14359,"vw":34.200703},{"c":34.19,"h":34.2,"l":34.18,"n":66,"o":34.1903,"t":"2026-10-16T16:35:00Z","v":38486,"vw":34.187694},{"c":34.1799,"h":34.1901,"l":34.1799,"n":52,"o":34.18,"t":"2026-10-16T16:40:00Z","v":24534,"vw":34.186653},{"c":34.16,"h":34.19,"l":34.16,"n":40,"o":34.1801,"t":"2026-10-16T16:45:00Z","v":23392,"vw":34.17657},{"c":34.165,"h":34.1692,"l":34.1499,"n":43,"o":34.16,"t":"2026-10-16T16:50:00Z","v":31405,"vw":34.15689},{"c":34.175,"h":34.175,"l":34.165,"n":28,"o":34.17,"t":"2026-10-16T16:55:00Z","v":9903,"vw":34.168839},{"c":34.14,"h":34.18,"l":34.14,"n":60,"o":34.18,"t":"2026-10-16T17:00:00Z","v":35656,"vw":34.160485},{"c":34.1,"h":34.12,"l":34.095,"n":119,"o":34.12,"t":"2026-10-16T17:05:00Z","v":98344,"vw":34.105961},{"c":34.105,"h":34.1101,"l":34.0999,"n":93,"o":34.101,"t":"2026-10-16T17:10:00Z","v":51737,"vw":34.103063},{"c":34.08,"h":34.105,"l":34.08,"n":92,"o":34.1,"t":"2026-10-16T17:15:00Z","v":59397,"vw":34.092703},{"c":34.1,"h":34.1,"l":34.0601,"n":90,"o":34.08,"t":"2026-10-16T17:20:00Z","v":88984,"vw":34.076142},{"c":34.13,"h":34.13,"l":34.1001,"n":72,"o":34.105,"t":"2026-10-16T17:25:00Z","v":56807,"vw":34.11529},{"c":34.1499,"h":34.15,"l":34.12,"n":78,"o":34.13,"t":"2026-10-16T17:30:00Z","v":56060,"vw":34.131285},{"c":34.135,"h":34.155,"l":34.13,"n":85,"o":34.15,"t":"2026-10-16T17:35:00Z","v":73959,"vw":34.145117},{"c":34.16,"h":34.17,"l":34.125,"n":93,"o":34.13,"t":"2026-10-16T17:40:00Z","v":49562,"vw":34.148565},{"c":34.1501,"h":34.169,"l":34.15,"n":39,"o":34.16,"t":"2026-10-16T17:45:00Z","v":32738,"vw":34.157356},{"c":34.115,"h":34.145,"l":34.1001,"n":163,"o":34.1401,"t":"2026-10-16T17:50:00Z","v":92739,"vw":34.129886},{"c":34.0999,"h":34.1101,"l":34.095,"n":32,"o":34.11,"t":"2026-10-16T17:55:00Z","v":26727,"vw":34.106976},{"c":34.075,"h":34.0999,"l":34.06,"n":107,"o":34.09,"t":"2026-10-16T18:00:00Z","v":78784,"vw":34.078919},{"c":34.0999,"h":34.0999,"l":34.065,"n":73,"o":34.08,"t":"2026-10-16T18:05:00Z","v":59545,"vw":34.081232},{"c":34.09,"h":34.09,"l":34.08,"n":37,"o":34.09,"t":"2026-10-16T18:10:00Z","v":36820,"vw":34.086923},{"c":34.07,"h":34.1,"l":34.07,"n":81,"o":34.095,"t":"2026-10-16T18:15:00Z","v":51947,"vw":34.088883},{"c":34.08,"h":34.08,"l":34.0599,"n":58,"o":34.06,"t":"2026-10-16T18:20:00Z","v":36448,"vw":34.06398},{"c":34.07,"h":34.0802,"l":34.06,"n":65,"o":34.0799,"t":"2026-10-16T18:25:00Z","v":45011,"vw":34.07216},{"c":34.075,"h":34.085,"l":34.055,"n":71,"o":34.06,"t":"2026-10-16T18:30:00Z","v":55506,"vw":34.076393},{"c":34.08,"h":34.0801,"l":34.0602,"n":42,"o":34.08,"t":"2026-10-16T18:35:00Z","v":28752,"vw":34.073472},{"c":34.085,"h":34.095,"l":34.0799,"n":98,"o":34.09,"t":"2026-10-16T18:40:00Z","v":79082,"vw":34.085846},{"c":34.0899,"h":34.1001,"l":34.0899,"n":97,"o":34.09,"t":"2026-10-16T18:45:00Z","v":112167,"vw":34.09638},{"c":34.075,"h":34.0922,"l":34.075,"n":57,"o":34.0922,"t":"2026-10-16T18:50:00Z","v":37120,"vw":34.086377},{"c":34.0899,"h":34.09,"l":34.06,"n":69,"o":34.0701,"t":"2026-10-16T18:55:00Z","v":63701,"vw":34.073888},{"c":34.09,"h":34.0901,"l":34.0807,"n":88,"o":34.09,"t":"2026-10-16T19:00:00Z","v":63948,"vw":34.089495},{"c":34.065,"h":34.09,"l":34.0624,"n":85,"o":34.08,"t":"2026-10-16T19:05:00Z","v":21574,"vw":34.0778},{"c":34.115,"h":34.115,"l":34.0606,"n":95,"o":34.07,"t":"2026-10-16T19:10:00Z","v":92231,"vw":34.096522},{"c":34.09,"h":34.1299,"l":34.07,"n":135,"o":34.115,"t":"2026-10-16T19:15:00Z","v":85887,"vw":34.10609},{"c":34.11,"h":34.115,"l":34.0813,"n":106,"o":34.09,"t":"2026-10-16T19:20:00Z","v":57078,"vw":34.099053},{"c":34.1099,"h":34.1199,"l":34.09,"n":82,"o":34.103,"t":"2026-10-16T19:25:00Z","v":63451,"vw":34.10299},{"c":34.11,"h":34.12,"l":34.095,"n":69,"o":34.115,"t":"2026-10-16T19:30:00Z","v":26958,"vw":34.107882},{"c":34.105,"h":34.1202,"l":34.1025,"n":30,"o":34.12,"t":"2026-10-16T19:35:00Z","v":29352,"vw":34.110469},{"c":34.0999,"h":34.105,"l":34.0895,"n":122,"o":34.1,"t":"2026-10-16T19:40:00Z","v":56970,"vw":34.097544},{"c":34.1199,"h":34.12,"l":34.1,"n":94,"o":34.1,"t":"2026-10-16T19:45:00Z","v":88342,"vw":34.11016},{"c":34.14,"h":34.15,"l":34.125,"n":72,"o":34.125,"t":"2026-10-16T19:50:00Z","v":21925,"vw":34.137214},{"c":34.15,"h":34.165,"l":34.1302,"n":166,"o":34.14,"t":"2026-10-16T19:55:00Z","v":64328,"vw":34.152794},{"c":34.15,"h":34.15,"l":34.15,"n":8,"o":34.15,"t":"2026-10-16T20:00:00Z","v":6620,"vw":34.15},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-16T22:00:00Z","v":125,"vw":34.15},{"c":34.28,"h":34.28,"l":34.1765,"n":11,"o":34.28,"t":"2026-10-16T22:20:00Z","v":2060,"vw":34.25336},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-19T11:00:00Z","v":100,"vw":34.43},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-19T12:20:00Z","v":180,"vw":34.33},{"c":34.1633,"h":34.21,"l":34.15,"n":148,"o":34.18,"t":"2026-10-19T13:30:00Z","v":74531,"vw":34.175648},{"c":34.21,"h":34.22,"l":34.17,"n":135,"o":34.18,"t":"2026-10-19T13:35:00Z","v":59740,"vw":34.201271},{"c":34.165,"h":34.2101,"l":34.165,"n":51,"o":34.195,"t":"2026-10-19T13:40:00Z","v":16526,"vw":34.185131},{"c":34.165,"h":34.17,"l":34.15,"n":41,"o":34.16,"t":"2026-10-19T13:45:00Z","v":13614,"vw":34.157552},{"c":34.12,"h":34.1599,"l":34.1123,"n":61,"o":34.15,"t":"2026-10-19T13:50:00Z","v":30400,"vw":34.1315},{"c":34.115,"h":34.13,"l":34.11,"n":66,"o":34.12,"t":"2026-10-19T13:55:00Z","v":11835,"vw":34.119629},{"c":34.085,"h":34.115,"l":34.08,"n":175,"o":34.11,"t":"2026-10-19T14:00:00Z","v":49499,"vw":34.10297},{"c":34.1118,"h":34.115,"l":34.09,"n":62,"o":34.09,"t":"2026-10-19T14:05:00Z","v":23214,"vw":34.109578},{"c":34.1301,"h":34.1301,"l":34.1,"n":68,"o":34.11,"t":"2026-10-19T14:10:00Z","v":27536,"vw":34.120042},{"c":34.13,"h":34.15,"l":34.13,"n":92,"o":34.14,"t":"2026-10-19T14:15:00Z","v":46726,"vw":34.140528},{"c":34.1,"h":34.12,"l":34.1,"n":31,"o":34.12,"t":"2026-10-19T14:20:00Z","v":14567,"vw":34.112587},{"c":34.09,"h":34.1,"l":34.08,"n":87,"o":34.1,"t":"2026-10-19T14:25:00Z","v":25634,"vw":34.091803},{"c":34.06,"h":34.105,"l":34.05,"n":108,"o":34.1,"t":"2026-10-19T14:30:00Z","v":19572,"vw":34.073926},{"c":34.06,"h":34.075,"l":34.0498,"n":80,"o":34.05,"t":"2026-10-19T14:35:00Z","v":26935,"vw":34.066515},{"c":34.0466,"h":34.0601,"l":34.045,"n":130,"o":34.0599,"t":"2026-10-19T14:40:00Z","v":48469,"vw":34.055972},{"c":34.041,"h":34.055,"l":34.041,"n":69,"o":34.045,"t":"2026-10-19T14:45:00Z","v":13680,"vw":34.049372},{"c":34.045,"h":34.0486,"l":34.0301,"n":49,"o":34.04,"t":"2026-10-19T14:50:00Z","v":14407,"vw":34.039532},{"c":34.065,"h":34.065,"l":34.04,"n":77,"o":34.045,"t":"2026-10-19T14:55:00Z","v":29329,"vw":34.050793},{"c":34.08,"h":34.09,"l":34.065,"n":59,"o":34.0699,"t":"2026-10-19T15:00:00Z","v":28713,"vw":34.071497},{"c":34.0771,"h":34.0899,"l":34.0698,"n":70,"o":34.0701,"t":"2026-10-19T15:05:00Z","v":30924,"vw":34.078662},{"c":34.085,"h":34.095,"l":34.07,"n":102,"o":34.07,"t":"2026-10-19T15:10:00Z","v":69174,"vw":34.080587},{"c":34.1199,"h":34.1199,"l":34.0899,"n":42,"o":34.09,"t":"2026-10-19T15:15:00Z","v":36962,"vw":34.098604},{"c":34.14,"h":34.14,"l":34.111,"n":105,"o":34.125,"t":"2026-10-19T15:20:00Z","v":49050,"vw":34.124334},{"c":34.135,"h":34.141,"l":34.1273,"n":98,"o":34.131,"t":"2026-10-19T15:25:00Z","v":64453,"vw":34.132887},{"c":34.115,"h":34.1301,"l":34.1098,"n":41,"o":34.1301,"t":"2026-10-19T15:30:00Z","v":11506,"vw":34.115454},{"c":34.13,"h":34.136,"l":34.12,"n":41,"o":34.12,"t":"2026-10-19T15:35:00Z","v":20105,"vw":34.13031},{"c":34.1176,"h":34.125,"l":34.1176,"n":61,"o":34.1201,"t":"2026-10-19T15:40:00Z","v":27761,"vw":34.120216},{"c":34.105,"h":34.1177,"l":34.1,"n":128,"o":34.115,"t":"2026-10-19T15:45:00Z","v":51631,"vw":34.109051},{"c":34.0998,"h":34.11,"l":34.095,"n":137,"o":34.11,"t":"2026-10-19T15:50:00Z","v":70720,"vw":34.10101},{"c":34.0899,"h":34.1,"l":34.0813,"n":80,"o":34.09,"t":"2026-10-19T15:55:00Z","v":62171,"vw":34.091877},{"c":34.05,"h":34.095,"l":34.035,"n":72,"o":34.095,"t":"2026-10-19T16:00:00Z","v":35121,"vw":34.057733},{"c":34.045,"h":34.05,"l":34.035,"n":32,"o":34.05,"t":"2026-10-19T16:05:00Z","v":8483,"vw":34.043603},{"c":34.055,"h":34.055,"l":34.045,"n":11,"o":34.045,"t":"2026-10-19T16:10:00Z","v":1564,"vw":34.053294},{"c":34.055,"h":34.0601,"l":34.05,"n":61,"o":34.055,"t":"2026-10-19T16:15:00Z","v":41708,"vw":34.057134},{"c":34.055,"h":34.055,"l":34.0428,"n":39,"o":34.0514,"t":"2026-10-19T16:20:00Z","v":25507,"vw":34.049061},{"c":34.055,"h":34.06,"l":34.045,"n":50,"o":34.055,"t":"2026-10-19T16:25:00Z","v":32031,"vw":34.052677},{"c":34.055,"h":34.065,"l":34.04,"n":113,"o":34.06,"t":"2026-10-19T16:30:00Z","v":92967,"vw":34.049962},{"c":34.0575,"h":34.06,"l":34.042,"n":55,"o":34.055,"t":"2026-10-19T16:35:00Z","v":43706,"vw":34.050795},{"c":34.0599,"h":34.06,"l":34.055,"n":10,"o":34.055,"t":"2026-10-19T16:40:00Z","v":8490,"vw":34.059843},{"c":34.05,"h":34.0576,"l":34.0435,"n":17,"o":34.055,"t":"2026-10-19T16:45:00Z","v":5078,"vw":34.04794},{"c":34.045,"h":34.045,"l":34.045,"n":1,"o":34.045,"t":"2026-10-19T16:50:00Z","v":324,"vw":34.045},{"c":34.05,"h":34.051,"l":34.04,"n":68,"o":34.04,"t":"2026-10-19T16:55:00Z","v":51873,"vw":34.048817},{"c":34.045,"h":34.05,"l":34.0394,"n":66,"o":34.05,"t":"2026-10-19T17:00:00Z","v":55842,"vw":34.041894},{"c":34.0399,"h":34.0455,"l":34.0399,"n":24,"o":34.04,"t":"2026-10-19T17:05:00Z","v":3165,"vw":34.041335},{"c":34.05,"h":34.05,"l":34.04,"n":22,"o":34.04,"t":"2026-10-19T17:10:00Z","v":10806,"vw":34.044492},{"c":34.0499,"h":34.055,"l":34.0438,"n":83,"o":34.0478,"t":"2026-10-19T17:15:00Z","v":43411,"vw":34.048741},{"c":34.0498,"h":34.05,"l":34.045,"n":40,"o":34.045,"t":"2026-10-19T17:20:00Z","v":20851,"vw":34.048708},{"c":34.06,"h":34.06,"l":34.05,"n":21,"o":34.06,"t":"2026-10-19T17:25:00Z","v":5418,"vw":34.053284},{"c":34.0401,"h":34.0569,"l":34.0401,"n":81,"o":34.05,"t":"2026-10-19T17:30:00Z","v":86151,"vw":34.049408},{"c":34.045,"h":34.05,"l":34.04,"n":42,"o":34.045,"t":"2026-10-19T17:35:00Z","v":13735,"vw":34.043786},{"c":34.05,"h":34.0599,"l":34.035,"n":108,"o":34.05,"t":"2026-10-19T17:40:00Z","v":113455,"vw":34.049206},{"c":34.05,"h":34.05,"l":34.04,"n":100,"o":34.045,"t":"2026-10-19T17:45:00Z","v":60698,"vw":34.048852},{"c":34.0501,"h":34.06,"l":34.045,"n":135,"o":34.055,"t":"2026-10-19T17:50:00Z","v":25395,"vw":34.050152},{"c":34.065,"h":34.07,"l":34.0525,"n":54,"o":34.055,"t":"2026-10-19T17:55:00Z","v":16395,"vw":34.062984},{"c":34.075,"h":34.075,"l":34.0527,"n":111,"o":34.07,"t":"2026-10-19T18:00:00Z","v":94528,"vw":34.066935},{"c":34.065,"h":34.075,"l":34.0601,"n":74,"o":34.07,"t":"2026-10-19T18:05:00Z","v":83701,"vw":34.070008},{"c":34.0802,"h":34.0884,"l":34.065,"n":102,"o":34.0682,"t":"2026-10-19T18:10:00Z","v":63337,"vw":34.074366},{"c":34.0833,"h":34.085,"l":34.0732,"n":13,"o":34.0732,"t":"2026-10-19T18:15:00Z","v":10202,"vw":34.075352},{"c":34.081,"h":34.085,"l":34.0801,"n":8,"o":34.085,"t":"2026-10-19T18:20:00Z","v":2743,"vw":34.081071},{"c":34.0634,"h":34.0701,"l":34.06,"n":34,"o":34.0701,"t":"2026-10-19T18:25:00Z","v":24871,"vw":34.067489},{"c":34.0401,"h":34.0651,"l":34.0401,"n":54,"o":34.06,"t":"2026-10-19T18:30:00Z","v":34131,"vw":34.051871},{"c":34.055,"h":34.0599,"l":34.03,"n":42,"o":34.04,"t":"2026-10-19T18:35:00Z","v":31626,"vw":34.042443},{"c":34.065,"h":34.07,"l":34.055,"n":27,"o":34.055,"t":"2026-10-19T18:40:00Z","v":13038,"vw":34.063335},{"c":34.08,"h":34.08,"l":34.07,"n":27,"o":34.07,"t":"2026-10-19T18:45:00Z","v":10976,"vw":34.077797},{"c":34.055,"h":34.075,"l":34.055,"n":66,"o":34.075,"t":"2026-10-19T18:50:00Z","v":88372,"vw":34.067888},{"c":34.07,"h":34.07,"l":34.055,"n":49,"o":34.055,"t":"2026-10-19T18:55:00Z","v":38999,"vw":34.060105},{"c":34.0699,"h":34.0699,"l":34.0601,"n":30,"o":34.065,"t":"2026-10-19T19:00:00Z","v":9469,"vw":34.064494},{"c":34.045,"h":34.0676,"l":34.045,"n":62,"o":34.065,"t":"2026-10-19T19:05:00Z","v":33343,"vw":34.059876},{"c":34.05,"h":34.05,"l":34.045,"n":37,"o":34.05,"t":"2026-10-19T19:10:00Z","v":30603,"vw":34.048689},{"c":34.06,"h":34.06,"l":34.05,"n":69,"o":34.055,"t":"2026-10-19T19:15:00Z","v":56118,"vw":34.054108},{"c":34.0576,"h":34.0601,"l":34.0501,"n":22,"o":34.06,"t":"2026-10-19T19:20:00Z","v":19160,"vw":34.058921},{"c":34.045,"h":34.06,"l":34.0425,"n":81,"o":34.06,"t":"2026-10-19T19:25:00Z","v":45486,"vw":34.051301},{"c":34.0499,"h":34.0499,"l":34.04,"n":16,"o":34.045,"t":"2026-10-19T19:30:00Z","v":5987,"vw":34.045504},{"c":34.045,"h":34.0599,"l":34.044,"n":54,"o":34.05,"t":"2026-10-19T19:35:00Z","v":30305,"vw":34.047148},{"c":34.05,"h":34.05,"l":34.0427,"n":56,"o":34.045,"t":"2026-10-19T19:40:00Z","v":26103,"vw":34.049481},{"c":34.0401,"h":34.055,"l":34.04,"n":62,"o":34.051,"t":"2026-10-19T19:45:00Z","v":43826,"vw":34.04425},{"c":34.03,"h":34.04,"l":34.0161,"n":146,"o":34.04,"t":"2026-10-19T19:50:00Z","v":56354,"vw":34.026123},{"c":33.995,"h":34.02,"l":33.99,"n":140,"o":34.0101,"t":"2026-10-19T19:55:00Z","v":49340,"vw":34.004488},{"c":34,"h":34,"l":34,"n":11,"o":34,"t":"2026-10-19T20:00:00Z","v":9744,"vw":34},{"c":33.9594,"h":33.9594,"l":33.9594,"n":1,"o":33.9594,"t":"2026-10-19T22:15:00Z","v":146,"vw":33.9594},{"c":34.1,"h":34.1,"l":34.1,"n":9,"o":34.1,"t":"2026-10-20T11:15:00Z","v":10294,"vw":34.1},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-20T11:35:00Z","v":3801,"vw":34.1},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-20T11:40:00Z","v":5923,"vw":34.1},{"c":34.125,"h":34.135,"l":34.08,"n":178,"o":34.09,"t":"2026-10-20T13:30:00Z","v":47450,"vw":34.100942},{"c":34.17,"h":34.17,"l":34.145,"n":93,"o":34.15,"t":"2026-10-20T13:35:00Z","v":17809,"vw":34.156573},{"c":34.19,"h":34.21,"l":34.17,"n":102,"o":34.19,"t":"2026-10-20T13:40:00Z","v":32341,"vw":34.189075},{"c":34.24,"h":34.245,"l":34.175,"n":57,"o":34.185,"t":"2026-10-20T13:45:00Z","v":11001,"vw":34.208449},{"c":34.265,"h":34.27,"l":34.25,"n":57,"o":34.26,"t":"2026-10-20T13:50:00Z","v":15859,"vw":34.260371},{"c":34.3,"h":34.3,"l":34.28,"n":113,"o":34.28,"t":"2026-10-20T13:55:00Z","v":34957,"vw":34.281776},{"c":34.25,"h":34.29,"l":34.25,"n":165,"o":34.29,"t":"2026-10-20T14:00:00Z","v":46950,"vw":34.270866},{"c":34.23,"h":34.245,"l":34.215,"n":165,"o":34.245,"t":"2026-10-20T14:05:00Z","v":68142,"vw":34.227143},{"c":34.23,"h":34.24,"l":34.215,"n":80,"o":34.23,"t":"2026-10-20T14:10:00Z","v":14223,"vw":34.228707},{"c":34.27,"h":34.27,"l":34.23,"n":49,"o":34.24,"t":"2026-10-20T14:15:00Z","v":5537,"vw":34.246888},{"c":34.3101,"h":34.315,"l":34.27,"n":72,"o":34.27,"t":"2026-10-20T14:20:00Z","v":17947,"vw":34.288542},{"c":34.32,"h":34.325,"l":34.31,"n":94,"o":34.31,"t":"2026-10-20T14:25:00Z","v":38884,"vw":34.317049},{"c":34.33,"h":34.3499,"l":34.32,"n":120,"o":34.325,"t":"2026-10-20T14:30:00Z","v":25808,"vw":34.333136},{"c":34.3101,"h":34.3376,"l":34.3099,"n":106,"o":34.325,"t":"2026-10-20T14:35:00Z","v":46810,"vw":34.313722},{"c":34.35,"h":34.3585,"l":34.3199,"n":106,"o":34.32,"t":"2026-10-20T14:40:00Z","v":65002,"vw":34.341458},{"c":34.365,"h":34.3699,"l":34.35,"n":152,"o":34.35,"t":"2026-10-20T14:45:00Z","v":47540,"vw":34.357976},{"c":34.3801,"h":34.3801,"l":34.3699,"n":99,"o":34.37,"t":"2026-10-20T14:50:00Z","v":41907,"vw":34.376641},{"c":34.4,"h":34.41,"l":34.3706,"n":88,"o":34.38,"t":"2026-10-20T14:55:00Z","v":42218,"vw":34.394447},{"c":34.3699,"h":34.391,"l":34.36,"n":112,"o":34.39,"t":"2026-10-20T15:00:00Z","v":62215,"vw":34.375275},{"c":34.355,"h":34.36,"l":34.3498,"n":56,"o":34.36,"t":"2026-10-20T15:05:00Z","v":41071,"vw":34.351141},{"c":34.26,"h":34.355,"l":34.26,"n":171,"o":34.355,"t":"2026-10-20T15:10:00Z","v":83875,"vw":34.309769},{"c":34.32,"h":34.3201,"l":34.29,"n":94,"o":34.29,"t":"2026-10-20T15:15:00Z","v":49835,"vw":34.308116},{"c":34.3,"h":34.34,"l":34.3,"n":76,"o":34.321,"t":"2026-10-20T15:20:00Z","v":43494,"vw":34.320386},{"c":34.2901,"h":34.3123,"l":34.285,"n":103,"o":34.31,"t":"2026-10-20T15:25:00Z","v":54497,"vw":34.300614},{"c":34.28,"h":34.29,"l":34.264,"n":71,"o":34.29,"t":"2026-10-20T15:30:00Z","v":32017,"vw":34.282998},{"c":34.2999,"h":34.3,"l":34.28,"n":91,"o":34.2802,"t":"2026-10-20T15:35:00Z","v":50397,"vw":34.290003},{"c":34.315,"h":34.32,"l":34.3001,"n":69,"o":34.31,"t":"2026-10-20T15:40:00Z","v":51441,"vw":34.311704},{"c":34.3,"h":34.315,"l":34.2935,"n":112,"o":34.3101,"t":"2026-10-20T15:45:00Z","v":70126,"vw":34.302771},{"c":34.311,"h":34.311,"l":34.2899,"n":87,"o":34.295,"t":"2026-10-20T15:50:00Z","v":53620,"vw":34.296965},{"c":34.3099,"h":34.3275,"l":34.305,"n":90,"o":34.3199,"t":"2026-10-20T15:55:00Z","v":55655,"vw":34.31735},{"c":34.295,"h":34.3118,"l":34.2901,"n":58,"o":34.3097,"t":"2026-10-20T16:00:00Z","v":48271,"vw":34.302809},{"c":34.3099,"h":34.32,"l":34.2942,"n":63,"o":34.295,"t":"2026-10-20T16:05:00Z","v":38891,"vw":34.308482},{"c":34.2999,"h":34.31,"l":34.295,"n":12,"o":34.31,"t":"2026-10-20T16:10:00Z","v":2994,"vw":34.298405},{"c":34.2699,"h":34.31,"l":34.2698,"n":40,"o":34.3,"t":"2026-10-20T16:15:00Z","v":29861,"vw":34.289335},{"c":34.2799,"h":34.281,"l":34.2601,"n":40,"o":34.27,"t":"2026-10-20T16:20:00Z","v":16099,"vw":34.275748},{"c":34.2901,"h":34.295,"l":34.2701,"n":71,"o":34.28,"t":"2026-10-20T16:25:00Z","v":53545,"vw":34.285485},{"c":34.285,"h":34.3088,"l":34.285,"n":46,"o":34.29,"t":"2026-10-20T16:30:00Z","v":35876,"vw":34.298102},{"c":34.2999,"h":34.3001,"l":34.294,"n":64,"o":34.295,"t":"2026-10-20T16:35:00Z","v":34621,"vw":34.299033},{"c":34.295,"h":34.305,"l":34.295,"n":221,"o":34.2999,"t":"2026-10-20T16:40:00Z","v":109247,"vw":34.29913},{"c":34.31,"h":34.315,"l":34.29,"n":351,"o":34.295,"t":"2026-10-20T16:45:00Z","v":162355,"vw":34.301911},{"c":34.275,"h":34.31,"l":34.275,"n":168,"o":34.31,"t":"2026-10-20T16:50:00Z","v":123621,"vw":34.293675},{"c":34.27,"h":34.2802,"l":34.27,"n":287,"o":34.275,"t":"2026-10-20T16:55:00Z","v":150037,"vw":34.276564},{"c":34.275,"h":34.285,"l":34.2601,"n":113,"o":34.275,"t":"2026-10-20T17:00:00Z","v":65659,"vw":34.275784},{"c":34.2622,"h":34.2799,"l":34.2622,"n":29,"o":34.2799,"t":"2026-10-20T17:05:00Z","v":11989,"vw":34.270002},{"c":34.27,"h":34.275,"l":34.26,"n":96,"o":34.2661,"t":"2026-10-20T17:10:00Z","v":55662,"vw":34.269316},{"c":34.27,"h":34.275,"l":34.2601,"n":45,"o":34.275,"t":"2026-10-20T17:15:00Z","v":32782,"vw":34.267883},{"c":34.29,"h":34.29,"l":34.2751,"n":39,"o":34.2776,"t":"2026-10-20T17:20:00Z","v":18018,"vw":34.281331},{"c":34.295,"h":34.295,"l":34.282,"n":19,"o":34.285,"t":"2026-10-20T17:25:00Z","v":1093,"vw":34.28542},{"c":34.295,"h":34.305,"l":34.29,"n":53,"o":34.3,"t":"2026-10-20T17:30:00Z","v":36379,"vw":34.299146},{"c":34.2999,"h":34.3,"l":34.2915,"n":47,"o":34.295,"t":"2026-10-20T17:35:00Z","v":35275,"vw":34.299424},{"c":34.32,"h":34.32,"l":34.305,"n":19,"o":34.305,"t":"2026-10-20T17:40:00Z","v":7491,"vw":34.310645},{"c":34.3182,"h":34.32,"l":34.3101,"n":31,"o":34.315,"t":"2026-10-20T17:45:00Z","v":9402,"vw":34.318183},{"c":34.345,"h":34.3499,"l":34.32,"n":96,"o":34.32,"t":"2026-10-20T17:50:00Z","v":19778,"vw":34.329123},{"c":34.335,"h":34.345,"l":34.325,"n":75,"o":34.34,"t":"2026-10-20T17:55:00Z","v":76937,"vw":34.334445},{"c":34.33,"h":34.335,"l":34.3201,"n":79,"o":34.3344,"t":"2026-10-20T18:00:00Z","v":56469,"vw":34.329625},{"c":34.33,"h":34.335,"l":34.325,"n":65,"o":34.3301,"t":"2026-10-20T18:05:00Z","v":72053,"vw":34.330034},{"c":34.335,"h":34.34,"l":34.325,"n":41,"o":34.329,"t":"2026-10-20T18:10:00Z","v":36602,"vw":34.330464},{"c":34.335,"h":34.3376,"l":34.335,"n":13,"o":34.3376,"t":"2026-10-20T18:15:00Z","v":1406,"vw":34.336794},{"c":34.325,"h":34.335,"l":34.325,"n":30,"o":34.33,"t":"2026-10-20T18:20:00Z","v":12546,"vw":34.330468},{"c":34.325,"h":34.325,"l":34.315,"n":62,"o":34.325,"t":"2026-10-20T18:25:00Z","v":42720,"vw":34.319838},{"c":34.325,"h":34.3323,"l":34.325,"n":81,"o":34.325,"t":"2026-10-20T18:30:00Z","v":86632,"vw":34.329849},{"c":34.315,"h":34.32,"l":34.31,"n":39,"o":34.32,"t":"2026-10-20T18:35:00Z","v":49900,"vw":34.319554},{"c":34.295,"h":34.3176,"l":34.295,"n":52,"o":34.3101,"t":"2026-10-20T18:40:00Z","v":23335,"vw":34.306516},{"c":34.31,"h":34.31,"l":34.2901,"n":26,"o":34.2901,"t":"2026-10-20T18:45:00Z","v":34784,"vw":34.297669},{"c":34.315,"h":34.315,"l":34.305,"n":27,"o":34.305,"t":"2026-10-20T18:50:00Z","v":10453,"vw":34.306555},{"c":34.305,"h":34.3299,"l":34.305,"n":93,"o":34.32,"t":"2026-10-20T18:55:00Z","v":118857,"vw":34.316135},{"c":34.315,"h":34.3199,"l":34.3077,"n":62,"o":34.31,"t":"2026-10-20T19:00:00Z","v":18418,"vw":34.313537},{"c":34.325,"h":34.325,"l":34.31,"n":109,"o":34.31,"t":"2026-10-20T19:05:00Z","v":37645,"vw":34.322503},{"c":34.315,"h":34.33,"l":34.31,"n":160,"o":34.325,"t":"2026-10-20T19:10:00Z","v":104416,"vw":34.318326},{"c":34.315,"h":34.315,"l":34.3,"n":117,"o":34.31,"t":"2026-10-20T19:15:00Z","v":70458,"vw":34.309668},{"c":34.2952,"h":34.3137,"l":34.2937,"n":65,"o":34.3137,"t":"2026-10-20T19:20:00Z","v":139386,"vw":34.311819},{"c":34.305,"h":34.315,"l":34.2998,"n":70,"o":34.3,"t":"2026-10-20T19:25:00Z","v":38156,"vw":34.305876},{"c":34.325,"h":34.325,"l":34.3001,"n":66,"o":34.305,"t":"2026-10-20T19:30:00Z","v":31720,"vw":34.3165},{"c":34.3,"h":34.3258,"l":34.3,"n":103,"o":34.32,"t":"2026-10-20T19:35:00Z","v":48306,"vw":34.311514},{"c":34.325,"h":34.3299,"l":34.3024,"n":120,"o":34.31,"t":"2026-10-20T19:40:00Z","v":79931,"vw":34.315569},{"c":34.325,"h":34.335,"l":34.32,"n":73,"o":34.3299,"t":"2026-10-20T19:45:00Z","v":46628,"vw":34.328806},{"c":34.3299,"h":34.335,"l":34.32,"n":143,"o":34.33,"t":"2026-10-20T19:50:00Z","v":68542,"vw":34.32733},{"c":34.345,"h":34.345,"l":34.315,"n":220,"o":34.32,"t":"2026-10-20T19:55:00Z","v":136075,"vw":34.331717},{"c":34.34,"h":34.34,"l":34.34,"n":8,"o":34.34,"t":"2026-10-20T20:00:00Z","v":12645,"vw":34.34},{"c":34.36,"h":34.36,"l":34.36,"n":4,"o":34.36,"t":"2026-10-20T22:45:00Z","v":160,"vw":34.36},{"c":33.9287,"h":33.9287,"l":33.9287,"n":1,"o":33.9287,"t":"2026-10-21T11:40:00Z","v":175,"vw":33.9287},{"c":34.37,"h":34.4,"l":34.36,"n":161,"o":34.4,"t":"2026-10-21T13:30:00Z","v":33236,"vw":34.387308},{"c":34.385,"h":34.395,"l":34.36,"n":39,"o":34.37,"t":"2026-10-21T13:35:00Z","v":16017,"vw":34.379095},{"c":34.36,"h":34.395,"l":34.355,"n":131,"o":34.39,"t":"2026-10-21T13:40:00Z","v":39208,"vw":34.374372},{"c":34.39,"h":34.39,"l":34.37,"n":21,"o":34.38,"t":"2026-10-21T13:45:00Z","v":6314,"vw":34.378329},{"c":34.405,"h":34.41,"l":34.38,"n":71,"o":34.3951,"t":"2026-10-21T13:50:00Z","v":20681,"vw":34.404739},{"c":34.39,"h":34.42,"l":34.38,"n":86,"o":34.4125,"t":"2026-10-21T13:55:00Z","v":19215,"vw":34.400122},{"c":34.34,"h":34.38,"l":34.34,"n":59,"o":34.38,"t":"2026-10-21T14:00:00Z","v":13559,"vw":34.364279},{"c":34.31,"h":34.33,"l":34.304,"n":68,"o":34.33,"t":"2026-10-21T14:05:00Z","v":20644,"vw":34.314124},{"c":34.3499,"h":34.3499,"l":34.31,"n":64,"o":34.31,"t":"2026-10-21T14:10:00Z","v":30872,"vw":34.331079},{"c":34.3375,"h":34.34,"l":34.33,"n":23,"o":34.34,"t":"2026-10-21T14:15:00Z","v":4229,"vw":34.336209},{"c":34.34,"h":34.35,"l":34.335,"n":70,"o":34.335,"t":"2026-10-21T14:20:00Z","v":48231,"vw":34.346845},{"c":34.335,"h":34.341,"l":34.335,"n":60,"o":34.335,"t":"2026-10-21T14:25:00Z","v":25927,"vw":34.339797},{"c":34.3577,"h":34.375,"l":34.335,"n":65,"o":34.335,"t":"2026-10-21T14:30:00Z","v":35157,"vw":34.356647},{"c":34.37,"h":34.371,"l":34.3551,"n":73,"o":34.3601,"t":"2026-10-21T14:35:00Z","v":6573,"vw":34.367783},{"c":34.375,"h":34.375,"l":34.36,"n":37,"o":34.37,"t":"2026-10-21T14:40:00Z","v":21706,"vw":34.364745},{"c":34.395,"h":34.3955,"l":34.3799,"n":42,"o":34.38,"t":"2026-10-21T14:45:00Z","v":22539,"vw":34.384571},{"c":34.375,"h":34.395,"l":34.371,"n":129,"o":34.3902,"t":"2026-10-21T14:50:00Z","v":73812,"vw":34.386192},{"c":34.355,"h":34.375,"l":34.355,"n":82,"o":34.375,"t":"2026-10-21T14:55:00Z","v":33817,"vw":34.363319},{"c":34.35,"h":34.35,"l":34.33,"n":123,"o":34.35,"t":"2026-10-21T15:00:00Z","v":70464,"vw":34.342544},{"c":34.3525,"h":34.36,"l":34.35,"n":43,"o":34.3501,"t":"2026-10-21T15:05:00Z","v":21840,"vw":34.351482},{"c":34.3499,"h":34.365,"l":34.3471,"n":69,"o":34.36,"t":"2026-10-21T15:10:00Z","v":27697,"vw":34.359323},{"c":34.345,"h":34.36,"l":34.345,"n":50,"o":34.35,"t":"2026-10-21T15:15:00Z","v":34085,"vw":34.351272},{"c":34.36,"h":34.36,"l":34.35,"n":29,"o":34.35,"t":"2026-10-21T15:20:00Z","v":14203,"vw":34.354763},{"c":34.371,"h":34.375,"l":34.3599,"n":97,"o":34.36,"t":"2026-10-21T15:25:00Z","v":49913,"vw":34.363703},{"c":34.36,"h":34.3761,"l":34.345,"n":78,"o":34.371,"t":"2026-10-21T15:30:00Z","v":69107,"vw":34.35706},{"c":34.375,"h":34.3776,"l":34.36,"n":30,"o":34.365,"t":"2026-10-21T15:35:00Z","v":19505,"vw":34.366719},{"c":34.3735,"h":34.38,"l":34.3735,"n":17,"o":34.3799,"t":"2026-10-21T15:40:00Z","v":3959,"vw":34.375231},{"c":34.385,"h":34.3899,"l":34.3798,"n":37,"o":34.38,"t":"2026-10-21T15:45:00Z","v":11383,"vw":34.380568},{"c":34.3899,"h":34.39,"l":34.38,"n":39,"o":34.38,"t":"2026-10-21T15:50:00Z","v":8042,"vw":34.388483},{"c":34.38,"h":34.39,"l":34.38,"n":39,"o":34.39,"t":"2026-10-21T15:55:00Z","v":6514,"vw":34.385542},{"c":34.385,"h":34.39,"l":34.38,"n":41,"o":34.3801,"t":"2026-10-21T16:00:00Z","v":14248,"vw":34.381572},{"c":34.37,"h":34.385,"l":34.37,"n":41,"o":34.385,"t":"2026-10-21T16:05:00Z","v":11471,"vw":34.379507},{"c":34.3901,"h":34.395,"l":34.375,"n":54,"o":34.38,"t":"2026-10-21T16:10:00Z","v":26642,"vw":34.379677},{"c":34.4,"h":34.4,"l":34.395,"n":7,"o":34.395,"t":"2026-10-21T16:15:00Z","v":666,"vw":34.396715},{"c":34.4,"h":34.4,"l":34.395,"n":19,"o":34.395,"t":"2026-10-21T16:20:00Z","v":2055,"vw":34.395601},{"c":34.3899,"h":34.395,"l":34.385,"n":77,"o":34.395,"t":"2026-10-21T16:25:00Z","v":38509,"vw":34.389547},{"c":34.39,"h":34.4,"l":34.39,"n":38,"o":34.3951,"t":"2026-10-21T16:30:00Z","v":22401,"vw":34.392233},{"c":34.43,"h":34.43,"l":34.375,"n":144,"o":34.385,"t":"2026-10-21T16:35:00Z","v":122400,"vw":34.388654},{"c":34.39,"h":34.43,"l":34.3824,"n":103,"o":34.43,"t":"2026-10-21T16:40:00Z","v":74909,"vw":34.408153},{"c":34.4,"h":34.4,"l":34.3798,"n":50,"o":34.385,"t":"2026-10-21T16:45:00Z","v":32911,"vw":34.383952},{"c":34.405,"h":34.405,"l":34.3949,"n":35,"o":34.3976,"t":"2026-10-21T16:50:00Z","v":12675,"vw":34.400933},{"c":34.405,"h":34.405,"l":34.4,"n":24,"o":34.4,"t":"2026-10-21T16:55:00Z","v":5879,"vw":34.401429},{"c":34.395,"h":34.405,"l":34.3918,"n":136,"o":34.4,"t":"2026-10-21T17:00:00Z","v":95591,"vw":34.39982},{"c":34.4,"h":34.4099,"l":34.3824,"n":84,"o":34.395,"t":"2026-10-21T17:05:00Z","v":61368,"vw":34.396816},{"c":34.3998,"h":34.405,"l":34.3901,"n":42,"o":34.405,"t":"2026-10-21T17:10:00Z","v":18169,"vw":34.399014},{"c":34.4042,"h":34.405,"l":34.394,"n":30,"o":34.4,"t":"2026-10-21T17:15:00Z","v":14301,"vw":34.396931},{"c":34.4099,"h":34.41,"l":34.3998,"n":78,"o":34.405,"t":"2026-10-21T17:20:00Z","v":66781,"vw":34.401709},{"c":34.405,"h":34.41,"l":34.405,"n":15,"o":34.4099,"t":"2026-10-21T17:25:00Z","v":2936,"vw":34.409132},{"c":34.3902,"h":34.405,"l":34.3902,"n":76,"o":34.405,"t":"2026-10-21T17:30:00Z","v":49209,"vw":34.400507},{"c":34.385,"h":34.3999,"l":34.3824,"n":33,"o":34.3901,"t":"2026-10-21T17:35:00Z","v":7719,"vw":34.388926},{"c":34.4,"h":34.4,"l":34.385,"n":52,"o":34.3851,"t":"2026-10-21T17:40:00Z","v":33502,"vw":34.390689},{"c":34.395,"h":34.395,"l":34.39,"n":59,"o":34.395,"t":"2026-10-21T17:45:00Z","v":8347,"vw":34.39151},{"c":34.4,"h":34.4,"l":34.39,"n":41,"o":34.39,"t":"2026-10-21T17:50:00Z","v":6461,"vw":34.39467},{"c":34.395,"h":34.405,"l":34.39,"n":61,"o":34.4,"t":"2026-10-21T17:55:00Z","v":37191,"vw":34.400191},{"c":34.3834,"h":34.395,"l":34.3825,"n":21,"o":34.395,"t":"2026-10-21T18:00:00Z","v":15916,"vw":34.390202},{"c":34.3851,"h":34.395,"l":34.3801,"n":75,"o":34.3899,"t":"2026-10-21T18:05:00Z","v":67842,"vw":34.389231},{"c":34.4018,"h":34.405,"l":34.385,"n":58,"o":34.3851,"t":"2026-10-21T18:10:00Z","v":43398,"vw":34.393719},{"c":34.405,"h":34.4061,"l":34.405,"n":52,"o":34.405,"t":"2026-10-21T18:15:00Z","v":2379,"vw":34.405185},{"c":34.4001,"h":34.405,"l":34.4,"n":118,"o":34.405,"t":"2026-10-21T18:20:00Z","v":19784,"vw":34.401334},{"c":34.4099,"h":34.41,"l":34.4,"n":66,"o":34.4,"t":"2026-10-21T18:25:00Z","v":26699,"vw":34.40656},{"c":34.415,"h":34.415,"l":34.405,"n":56,"o":34.41,"t":"2026-10-21T18:30:00Z","v":30106,"vw":34.410446},{"c":34.415,"h":34.415,"l":34.4124,"n":38,"o":34.415,"t":"2026-10-21T18:35:00Z","v":27594,"vw":34.414896},{"c":34.4299,"h":34.43,"l":34.415,"n":61,"o":34.4199,"t":"2026-10-21T18:40:00Z","v":33815,"vw":34.420599},{"c":34.3999,"h":34.4251,"l":34.395,"n":72,"o":34.425,"t":"2026-10-21T18:45:00Z","v":49111,"vw":34.412236},{"c":34.3998,"h":34.4,"l":34.38,"n":107,"o":34.39,"t":"2026-10-21T18:50:00Z","v":69257,"vw":34.389252},{"c":34.3424,"h":34.3902,"l":34.3424,"n":49,"o":34.3902,"t":"2026-10-21T18:55:00Z","v":13473,"vw":34.381852},{"c":34.3199,"h":34.3423,"l":34.2901,"n":102,"o":34.34,"t":"2026-10-21T19:00:00Z","v":71649,"vw":34.317529},{"c":34.32,"h":34.3318,"l":34.2998,"n":118,"o":34.325,"t":"2026-10-21T19:05:00Z","v":63799,"vw":34.319473},{"c":34.32,"h":34.325,"l":34.29,"n":103,"o":34.315,"t":"2026-10-21T19:10:00Z","v":79464,"vw":34.313381},{"c":34.3499,"h":34.355,"l":34.32,"n":132,"o":34.32,"t":"2026-10-21T19:15:00Z","v":135040,"vw":34.342346},{"c":34.34,"h":34.3601,"l":34.3324,"n":99,"o":34.35,"t":"2026-10-21T19:20:00Z","v":41831,"vw":34.351878},{"c":34.38,"h":34.38,"l":34.3577,"n":114,"o":34.3577,"t":"2026-10-21T19:25:00Z","v":88184,"vw":34.364848},{"c":34.3725,"h":34.39,"l":34.365,"n":116,"o":34.39,"t":"2026-10-21T19:30:00Z","v":115735,"vw":34.372054},{"c":34.375,"h":34.38,"l":34.365,"n":67,"o":34.3724,"t":"2026-10-21T19:35:00Z","v":43630,"vw":34.372327},{"c":34.39,"h":34.39,"l":34.3701,"n":42,"o":34.375,"t":"2026-10-21T19:40:00Z","v":27069,"vw":34.379731},{"c":34.405,"h":34.405,"l":34.38,"n":38,"o":34.385,"t":"2026-10-21T19:45:00Z","v":19994,"vw":34.389831},{"c":34.415,"h":34.42,"l":34.39,"n":56,"o":34.4,"t":"2026-10-21T19:50:00Z","v":20083,"vw":34.403606},{"c":34.395,"h":34.415,"l":34.385,"n":102,"o":34.4103,"t":"2026-10-21T19:55:00Z","v":56234,"vw":34.393567},{"c":34.4,"h":34.4,"l":34.4,"n":9,"o":34.4,"t":"2026-10-21T20:00:00Z","v":7190,"vw":34.4},{"c":34.335,"h":34.335,"l":34.26,"n":164,"o":34.27,"t":"2026-10-22T13:30:00Z","v":37311,"vw":34.293673},{"c":34.36,"h":34.365,"l":34.34,"n":77,"o":34.345,"t":"2026-10-22T13:35:00Z","v":26120,"vw":34.34708},{"c":34.35,"h":34.37,"l":34.35,"n":60,"o":34.35,"t":"2026-10-22T13:40:00Z","v":26440,"vw":34.359232},{"c":34.4,"h":34.4,"l":34.33,"n":147,"o":34.3424,"t":"2026-10-22T13:45:00Z","v":53063,"vw":34.355449},{"c":34.4,"h":34.42,"l":34.38,"n":85,"o":34.41,"t":"2026-10-22T13:50:00Z","v":46055,"vw":34.390052},{"c":34.43,"h":34.44,"l":34.395,"n":74,"o":34.3999,"t":"2026-10-22T13:55:00Z","v":21960,"vw":34.418389},{"c":34.43,"h":34.44,"l":34.42,"n":45,"o":34.44,"t":"2026-10-22T14:00:00Z","v":8084,"vw":34.428075},{"c":34.395,"h":34.44,"l":34.385,"n":98,"o":34.44,"t":"2026-10-22T14:05:00Z","v":18588,"vw":34.409475},{"c":34.4,"h":34.4,"l":34.39,"n":19,"o":34.39,"t":"2026-10-22T14:10:00Z","v":3101,"vw":34.396149},{"c":34.43,"h":34.44,"l":34.4,"n":84,"o":34.4101,"t":"2026-10-22T14:15:00Z","v":47232,"vw":34.410687},{"c":34.39,"h":34.43,"l":34.39,"n":45,"o":34.43,"t":"2026-10-22T14:20:00Z","v":9226,"vw":34.407849},{"c":34.35,"h":34.39,"l":34.35,"n":53,"o":34.38,"t":"2026-10-22T14:25:00Z","v":14494,"vw":34.362516},{"c":34.295,"h":34.35,"l":34.295,"n":62,"o":34.35,"t":"2026-10-22T14:30:00Z","v":28257,"vw":34.314604},{"c":34.31,"h":34.3297,"l":34.2817,"n":89,"o":34.29,"t":"2026-10-22T14:35:00Z","v":40309,"vw":34.300527},{"c":34.3201,"h":34.33,"l":34.31,"n":42,"o":34.311,"t":"2026-10-22T14:40:00Z","v":18255,"vw":34.318988},{"c":34.3301,"h":34.34,"l":34.32,"n":59,"o":34.32,"t":"2026-10-22T14:45:00Z","v":36287,"vw":34.330612},{"c":34.3499,"h":34.355,"l":34.3399,"n":75,"o":34.34,"t":"2026-10-22T14:50:00Z","v":47255,"vw":34.343934},{"c":34.3619,"h":34.37,"l":34.3401,"n":82,"o":34.35,"t":"2026-10-22T14:55:00Z","v":55183,"vw":34.351668},{"c":34.3599,"h":34.375,"l":34.3485,"n":75,"o":34.37,"t":"2026-10-22T15:00:00Z","v":61668,"vw":34.356378},{"c":34.3599,"h":34.3676,"l":34.3499,"n":66,"o":34.36,"t":"2026-10-22T15:05:00Z","v":53882,"vw":34.35748},{"c":34.35,"h":34.37,"l":34.35,"n":56,"o":34.3599,"t":"2026-10-22T15:10:00Z","v":39709,"vw":34.35622},{"c":34.4,"h":34.4,"l":34.3499,"n":75,"o":34.3499,"t":"2026-10-22T15:15:00Z","v":48632,"vw":34.375539},{"c":34.4,"h":34.42,"l":34.39,"n":70,"o":34.3999,"t":"2026-10-22T15:20:00Z","v":63426,"vw":34.404816},{"c":34.3893,"h":34.4081,"l":34.385,"n":47,"o":34.4081,"t":"2026-10-22T15:25:00Z","v":23558,"vw":34.398202},{"c":34.3834,"h":34.3903,"l":34.3799,"n":48,"o":34.38,"t":"2026-10-22T15:30:00Z","v":23525,"vw":34.387684},{"c":34.4,"h":34.4089,"l":34.3877,"n":87,"o":34.39,"t":"2026-10-22T15:35:00Z","v":46102,"vw":34.393769},{"c":34.4054,"h":34.415,"l":34.37,"n":237,"o":34.3998,"t":"2026-10-22T15:40:00Z","v":122427,"vw":34.388057},{"c":34.4201,"h":34.421,"l":34.4077,"n":113,"o":34.41,"t":"2026-10-22T15:45:00Z","v":74148,"vw":34.41438},{"c":34.435,"h":34.4439,"l":34.4201,"n":44,"o":34.4201,"t":"2026-10-22T15:50:00Z","v":11720,"vw":34.436467},{"c":34.465,"h":34.47,"l":34.4399,"n":64,"o":34.4399,"t":"2026-10-22T15:55:00Z","v":26942,"vw":34.461336},{"c":34.48,"h":34.485,"l":34.4699,"n":147,"o":34.4699,"t":"2026-10-22T16:00:00Z","v":88775,"vw":34.478346},{"c":34.495,"h":34.5,"l":34.458,"n":135,"o":34.48,"t":"2026-10-22T16:05:00Z","v":59865,"vw":34.475413},{"c":34.475,"h":34.495,"l":34.46,"n":180,"o":34.495,"t":"2026-10-22T16:10:00Z","v":89827,"vw":34.478351},{"c":34.485,"h":34.49,"l":34.47,"n":141,"o":34.475,"t":"2026-10-22T16:15:00Z","v":47322,"vw":34.48229},{"c":34.495,"h":34.5,"l":34.485,"n":121,"o":34.4896,"t":"2026-10-22T16:20:00Z","v":80959,"vw":34.491475},{"c":34.51,"h":34.51,"l":34.49,"n":134,"o":34.495,"t":"2026-10-22T16:25:00Z","v":46841,"vw":34.503285},{"c":34.475,"h":34.51,"l":34.475,"n":161,"o":34.51,"t":"2026-10-22T16:30:00Z","v":63399,"vw":34.494601},{"c":34.44,"h":34.475,"l":34.435,"n":109,"o":34.475,"t":"2026-10-22T16:35:00Z","v":25859,"vw":34.448015},{"c":34.4251,"h":34.435,"l":34.4001,"n":180,"o":34.435,"t":"2026-10-22T16:40:00Z","v":65086,"vw":34.423715},{"c":34.415,"h":34.425,"l":34.3999,"n":163,"o":34.425,"t":"2026-10-22T16:45:00Z","v":135370,"vw":34.410923},{"c":34.455,"h":34.4591,"l":34.405,"n":83,"o":34.415,"t":"2026-10-22T16:50:00Z","v":30634,"vw":34.417286},{"c":34.4598,"h":34.465,"l":34.45,"n":76,"o":34.4599,"t":"2026-10-22T16:55:00Z","v":31091,"vw":34.460357},{"c":34.41,"h":34.451,"l":34.4022,"n":53,"o":34.4501,"t":"2026-10-22T17:00:00Z","v":49268,"vw":34.435605},{"c":34.4099,"h":34.4199,"l":34.4,"n":24,"o":34.4199,"t":"2026-10-22T17:05:00Z","v":15335,"vw":34.410179},{"c":34.41,"h":34.4199,"l":34.395,"n":45,"o":34.4,"t":"2026-10-22T17:10:00Z","v":29214,"vw":34.404181},{"c":34.4099,"h":34.415,"l":34.4,"n":55,"o":34.41,"t":"2026-10-22T17:15:00Z","v":31672,"vw":34.404576},{"c":34.415,"h":34.4251,"l":34.4041,"n":58,"o":34.4041,"t":"2026-10-22T17:20:00Z","v":29519,"vw":34.415309},{"c":34.44,"h":34.44,"l":34.4199,"n":55,"o":34.4199,"t":"2026-10-22T17:25:00Z","v":53188,"vw":34.426089},{"c":34.475,"h":34.4799,"l":34.4399,"n":58,"o":34.44,"t":"2026-10-22T17:30:00Z","v":32585,"vw":34.444199},{"c":34.455,"h":34.4701,"l":34.455,"n":26,"o":34.47,"t":"2026-10-22T17:35:00Z","v":18989,"vw":34.466518},{"c":34.465,"h":34.4699,"l":34.455,"n":27,"o":34.455,"t":"2026-10-22T17:40:00Z","v":13677,"vw":34.460068},{"c":34.445,"h":34.465,"l":34.445,"n":87,"o":34.465,"t":"2026-10-22T17:45:00Z","v":80657,"vw":34.453463},{"c":34.4401,"h":34.45,"l":34.435,"n":79,"o":34.45,"t":"2026-10-22T17:50:00Z","v":20003,"vw":34.442847},{"c":34.45,"h":34.457,"l":34.44,"n":88,"o":34.45,"t":"2026-10-22T17:55:00Z","v":87526,"vw":34.450387},{"c":34.4,"h":34.451,"l":34.3995,"n":72,"o":34.45,"t":"2026-10-22T18:00:00Z","v":60236,"vw":34.43099},{"c":34.445,"h":34.4497,"l":34.4099,"n":49,"o":34.4099,"t":"2026-10-22T18:05:00Z","v":52903,"vw":34.422677},{"c":34.455,"h":34.47,"l":34.4424,"n":51,"o":34.445,"t":"2026-10-22T18:10:00Z","v":30584,"vw":34.456604},{"c":34.48,"h":34.4899,"l":34.45,"n":44,"o":34.455,"t":"2026-10-22T18:15:00Z","v":53235,"vw":34.475572},{"c":34.4801,"h":34.4974,"l":34.48,"n":53,"o":34.4859,"t":"2026-10-22T18:20:00Z","v":40171,"vw":34.487729},{"c":34.4699,"h":34.48,"l":34.4501,"n":50,"o":34.4799,"t":"2026-10-22T18:25:00Z","v":38159,"vw":34.467607},{"c":34.465,"h":34.465,"l":34.4397,"n":99,"o":34.451,"t":"2026-10-22T18:30:00Z","v":84503,"vw":34.450999},{"c":34.4499,"h":34.465,"l":34.4499,"n":70,"o":34.46,"t":"2026-10-22T18:35:00Z","v":41110,"vw":34.456962},{"c":34.46,"h":34.46,"l":34.44,"n":57,"o":34.4551,"t":"2026-10-22T18:40:00Z","v":52074,"vw":34.450813},{"c":34.475,"h":34.485,"l":34.4699,"n":78,"o":34.4699,"t":"2026-10-22T18:45:00Z","v":81839,"vw":34.476971},{"c":34.4699,"h":34.485,"l":34.465,"n":106,"o":34.4797,"t":"2026-10-22T18:50:00Z","v":48989,"vw":34.473241},{"c":34.48,"h":34.491,"l":34.47,"n":45,"o":34.47,"t":"2026-10-22T18:55:00Z","v":33097,"vw":34.484168},{"c":34.4699,"h":34.4776,"l":34.4592,"n":42,"o":34.4776,"t":"2026-10-22T19:00:00Z","v":22931,"vw":34.46776},{"c":34.515,"h":34.52,"l":34.48,"n":65,"o":34.4801,"t":"2026-10-22T19:05:00Z","v":26489,"vw":34.491904},{"c":34.495,"h":34.5202,"l":34.495,"n":75,"o":34.51,"t":"2026-10-22T19:10:00Z","v":27947,"vw":34.509904},{"c":34.515,"h":34.515,"l":34.495,"n":62,"o":34.5,"t":"2026-10-22T19:15:00Z","v":38892,"vw":34.502041},{"c":34.51,"h":34.53,"l":34.5039,"n":132,"o":34.515,"t":"2026-10-22T19:20:00Z","v":68083,"vw":34.516051},{"c":34.525,"h":34.525,"l":34.5001,"n":69,"o":34.5101,"t":"2026-10-22T19:25:00Z","v":66650,"vw":34.511524},{"c":34.5199,"h":34.52,"l":34.505,"n":62,"o":34.52,"t":"2026-10-22T19:30:00Z","v":46185,"vw":34.513937},{"c":34.515,"h":34.515,"l":34.5,"n":45,"o":34.515,"t":"2026-10-22T19:35:00Z","v":23485,"vw":34.504801},{"c":34.505,"h":34.52,"l":34.505,"n":97,"o":34.51,"t":"2026-10-22T19:40:00Z","v":31342,"vw":34.511999},{"c":34.505,"h":34.51,"l":34.4924,"n":108,"o":34.5,"t":"2026-10-22T19:45:00Z","v":46074,"vw":34.505315},{"c":34.55,"h":34.59,"l":34.51,"n":185,"o":34.51,"t":"2026-10-22T19:50:00Z","v":72815,"vw":34.558303},{"c":34.57,"h":34.575,"l":34.55,"n":144,"o":34.55,"t":"2026-10-22T19:55:00Z","v":80896,"vw":34.56091},{"c":34.57,"h":34.57,"l":34.57,"n":8,"o":34.57,"t":"2026-10-22T20:00:00Z","v":14364,"vw":34.57}],"history":[{"c":27.04,"h":27.3094,"l":27.01,"n":4409,"o":27.27,"t":"2024-10-21T04:00:00Z","v":738271,"vw":27.084981},{"c":27,"h":27.05,"l":26.87,"n":3498,"o":26.94,"t":"2024-10-22T04:00:00Z","v":1136617,"vw":26.965437},{"c":26.97,"h":27.03,"l":26.83,"n":2961,"o":26.93,"t":"2024-10-23T04:00:00Z","v":507405,"vw":26.935351},{"c":26.91,"h":27,"l":26.825,"n":2670,"o":26.98,"t":"2024-10-24T04:00:00Z","v":444206,"vw":26.911136},{"c":26.71,"h":27.05,"l":26.7,"n":3706,"o":27,"t":"2024-10-25T04:00:00Z","v":638494,"vw":26.831894},{"c":26.88,"h":26.91,"l":26.79,"n":3406,"o":26.79,"t":"2024-10-28T04:00:00Z","v":692869,"vw":26.869766},{"c":26.71,"h":26.85,"l":26.7,"n":3384,"o":26.77,"t":"2024-10-29T04:00:00Z","v":630213,"vw":26.776274},{"c":26.7,"h":26.835,"l":26.66,"n":3299,"o":26.67,"t":"2024-10-30T04:00:00Z","v":770741,"vw":26.755847},{"c":26.51,"h":26.7312,"l":26.51,"n":3807,"o":26.66,"t":"2024-10-31T04:00:00Z","v":636761,"vw":26.619529},{"c":26.51,"h":26.74,"l":26.485,"n":5635,"o":26.64,"t":"2024-11-01T04:00:00Z","v":1398656,"vw":26.601716},{"c":26.48,"h":26.59,"l":26.38,"n":4808,"o":26.53,"t":"2024-11-04T05:00:00Z","v":763695,"vw":26.489493},{"c":26.72,"h":26.74,"l":26.431,"n":3462,"o":26.47,"t":"2024-11-05T05:00:00Z","v":865812,"vw":26.630402},{"c":27.39,"h":27.4399,"l":27.17,"n":6027,"o":27.4,"t":"2024-11-06T05:00:00Z","v":1301965,"vw":27.316108},{"c":27.31,"h":27.45,"l":27.2614,"n":4212,"o":27.45,"t":"2024-11-07T05:00:00Z","v":1150967,"vw":27.348891},{"c":27.48,"h":27.565,"l":27.3267,"n":3116,"o":27.36,"t":"2024-11-08T05:00:00Z","v":872493,"vw":27.494284},{"c":27.57,"h":27.7099,"l":27.55,"n":4014,"o":27.55,"t":"2024-11-11T05:00:00Z","v":1059283,"vw":27.611761},{"c":27.36,"h":27.58,"l":27.31,"n":4158,"o":27.58,"t":"2024-11-12T05:00:00Z","v":944281,"vw":27.420921},{"c":27.39,"h":27.475,"l":27.33,"n":3269,"o":27.42,"t":"2024-11-13T05:00:00Z","v":829763,"vw":27.415915},{"c":27.25,"h":27.46,"l":27.235,"n":3588,"o":27.45,"t":"2024-11-14T05:00:00Z","v":993286,"vw":27.333361},{"c":27.12,"h":27.26,"l":27.1,"n":5151,"o":27.18,"t":"2024-11-15T05:00:00Z","v":1335746,"vw":27.146769},{"c":27.28,"h":27.34,"l":27.14,"n":3576,"o":27.19,"t":"2024-11-18T05:00:00Z","v":1065560,"vw":27.287784},{"c":27.19,"h":27.25,"l":27.01,"n":3997,"o":27.13,"t":"2024-11-19T05:00:00Z","v":1372877,"vw":27.190247},{"c":27.23,"h":27.2542,"l":27.065,"n":3771,"o":27.25,"t":"2024-11-20T05:00:00Z","v":1069662,"vw":27.150985},{"c":27.58,"h":27.65,"l":27.26,"n":3123,"o":27.3,"t":"2024-11-21T05:00:00Z","v":813123,"vw":27.573672},{"c":27.8,"h":27.845,"l":27.6,"n":3715,"o":27.6,"t":"2024-11-22T05:00:00Z","v":2178294,"vw":27.802685},{"c":28,"h":28.1112,"l":27.94,"n":4466,"o":27.96,"t":"2024-11-25T05:00:00Z","v":1366065,"vw":28.029337},{"c":28.01,"h":28.05,"l":27.86,"n":4056,"o":28.01,"t":"2024-11-26T05:00:00Z","v":1143938,"vw":27.962222},{"c":28.01,"h":28.175,"l":28.01,"n":2265,"o":28.09,"t":"2024-11-27T05:00:00Z","v":814925,"vw":28.06392},{"c":28.11,"h":28.1886,"l":28.07,"n":2424,"o":28.08,"t":"2024-11-29T05:00:00Z","v":644886,"vw":28.130734},{"c":27.94,"h":28.12,"l":27.8663,"n":4825,"o":28.12,"t":"2024-12-02T05:00:00Z","v":1001817,"vw":27.943038},{"c":27.78,"h":28,"l":27.7735,"n":2910,"o":27.97,"t":"2024-12-03T05:00:00Z","v":798765,"vw":27.829041},{"c":27.7,"h":27.79,"l":27.6,"n":3014,"o":27.79,"t":"2024-12-04T05:00:00Z","v":788373,"vw":27.663927},{"c":27.65,"h":27.77,"l":27.64,"n":3343,"o":27.71,"t":"2024-12-05T05:00:00Z","v":1379255,"vw":27.695814},{"c":27.56,"h":27.73,"l":27.55,"n":3501,"o":27.71,"t":"2024-12-06T05:00:00Z","v":1058885,"vw":27.598243},{"c":27.42,"h":27.6491,"l":27.395,"n":4374,"o":27.61,"t":"2024-12-09T05:00:00Z","v":1145687,"vw":27.511836},{"c":27.24,"h":27.38,"l":27.16,"n":4004,"o":27.38,"t":"2024-12-10T05:00:00Z","v":1112443,"vw":27.300977},{"c":27.03,"h":27.17,"l":27.0118,"n":3493,"o":27.17,"t":"2024-12-11T05:00:00Z","v":942400,"vw":27.05754},{"c":26.9,"h":27.06,"l":26.9,"n":4100,"o":27.05,"t":"2024-12-12T05:00:00Z","v":1384087,"vw":26.975045},{"c":26.84,"h":26.93,"l":26.79,"n":5728,"o":26.91,"t":"2024-12-13T05:00:00Z","v":1534491,"vw":26.853148},{"c":26.72,"h":26.905,"l":26.69,"n":4246,"o":26.86,"t":"2024-12-16T05:00:00Z","v":2211302,"vw":26.822104},{"c":26.57,"h":26.6621,"l":26.51,"n":4214,"o":26.6,"t":"2024-12-17T05:00:00Z","v":1418639,"vw":26.566521},{"c":25.87,"h":26.6299,"l":25.85,"n":5550,"o":26.59,"t":"2024-12-18T05:00:00Z","v":1724609,"vw":26.363942},{"c":25.79,"h":26.1,"l":25.775,"n":6507,"o":25.98,"t":"2024-12-19T05:00:00Z","v":2389872,"vw":25.892174},{"c":26.08,"h":26.24,"l":25.7,"n":6246,"o":25.75,"t":"2024-12-20T05:00:00Z","v":1899330,"vw":26.104287},{"c":26.13,"h":26.16,"l":25.87,"n":4434,"o":26.02,"t":"2024-12-23T05:00:00Z","v":2563510,"vw":25.990848},{"c":26.33,"h":26.3483,"l":26.09,"n":2176,"o":26.12,"t":"2024-12-24T05:00:00Z","v":601310,"vw":26.239428},{"c":26.39,"h":26.4099,"l":26.23,"n":2918,"o":26.25,"t":"2024-12-26T05:00:00Z","v":869973,"vw":26.358143},{"c":26.23,"h":26.415,"l":26.11,"n":3759,"o":26.25,"t":"2024-12-27T05:00:00Z","v":1124664,"vw":26.205704},{"c":25.95,"h":26.0703,"l":25.795,"n":4128,"o":26.04,"t":"2024-12-30T05:00:00Z","v":1341135,"vw":25.994284},{"c":26.07,"h":26.1287,"l":25.931,"n":3939,"o":26.06,"t":"2024-12-31T05:00:00Z","v":1426215,"vw":26.012545},{"c":25.99,"h":26.2487,"l":25.8703,"n":5421,"o":26.16,"t":"2025-01-02T05:00:00Z","v":1577492,"vw":26.017865},{"c":26.19,"h":26.2279,"l":25.9605,"n":3940,"o":26.08,"t":"2025-01-03T05:00:00Z","v":1275496,"vw":26.150149},{"c":26.12,"h":26.3988,"l":26.09,"n":4037,"o":26.26,"t":"2025-01-06T05:00:00Z","v":1269768,"vw":26.24505},{"c":26.1,"h":26.32,"l":26.03,"n":5519,"o":26.22,"t":"2025-01-07T05:00:00Z","v":1406093,"vw":26.171572},{"c":26.13,"h":26.16,"l":25.9015,"n":4363,"o":26.07,"t":"2025-01-08T05:00:00Z","v":1126701,"vw":26.059063},{"c":25.77,"h":26.03,"l":25.73,"n":6723,"o":25.97,"t":"2025-01-10T05:00:00Z","v":1842317,"vw":25.809206},{"c":25.95,"h":25.9625,"l":25.67,"n":6018,"o":25.67,"t":"2025-01-13T05:00:00Z","v":1586694,"vw":25.863557},{"c":26.18,"h":26.19,"l":25.96,"n":4675,"o":26.08,"t":"2025-01-14T05:00:00Z","v":1144604,"vw":26.095244},{"c":26.49,"h":26.58,"l":26.405,"n":4353,"o":26.53,"t":"2025-01-15T05:00:00Z","v":1409458,"vw":26.484951},{"c":26.7,"h":26.73,"l":26.445,"n":4024,"o":26.46,"t":"2025-01-16T05:00:00Z","v":965243,"vw":26.61292},{"c":26.88,"h":26.93,"l":26.7787,"n":4454,"o":26.82,"t":"2025-01-17T05:00:00Z","v":1043930,"vw":26.876146},{"c":27.21,"h":27.21,"l":26.98,"n":4473,"o":26.98,"t":"2025-01-21T05:00:00Z","v":1648736,"vw":27.138827},{"c":27.07,"h":27.25,"l":27.055,"n":4537,"o":27.25,"t":"2025-01-22T05:00:00Z","v":1437429,"vw":27.115165},{"c":27.25,"h":27.25,"l":27.03,"n":4122,"o":27.06,"t":"2025-01-23T05:00:00Z","v":1267265,"vw":27.163095},{"c":27.21,"h":27.27,"l":27.145,"n":4516,"o":27.21,"t":"2025-01-24T05:00:00Z","v":1335191,"vw":27.211522},{"c":27.31,"h":27.31,"l":27.05,"n":4799,"o":27.05,"t":"2025-01-27T05:00:00Z","v":1770109,"vw":27.210712},{"c":27.12,"h":27.31,"l":27.0651,"n":4014,"o":27.31,"t":"2025-01-28T05:00:00Z","v":954466,"vw":27.145797},{"c":27.09,"h":27.28,"l":27.045,"n":4281,"o":27.12,"t":"2025-01-29T05:00:00Z","v":1142100,"vw":27.149807},{"c":27.3,"h":27.4,"l":27.16,"n":3737,"o":27.22,"t":"2025-01-30T05:00:00Z","v":952632,"vw":27.305897},{"c":27.11,"h":27.38,"l":27.1,"n":3639,"o":27.31,"t":"2025-01-31T05:00:00Z","v":1087021,"vw":27.250796},{"c":27.03,"h":27.1398,"l":26.6601,"n":6844,"o":26.75,"t":"2025-02-03T05:00:00Z","v":1537975,"vw":26.994059},{"c":27.05,"h":27.09,"l":26.9436,"n":3324,"o":27,"t":"2025-02-04T05:00:00Z","v":1115415,"vw":27.041644},{"c":27.23,"h":27.26,"l":27,"n":3745,"o":27.12,"t":"2025-02-05T05:00:00Z","v":913389,"vw":27.197564},{"c":27.27,"h":27.38,"l":27.13,"n":3257,"o":27.37,"t":"2025-02-06T05:00:00Z","v":1256558,"vw":27.242152},{"c":27.11,"h":27.33,"l":27.0801,"n":3543,"o":27.32,"t":"2025-02-07T05:00:00Z","v":968311,"vw":27.15847},{"c":27.17,"h":27.2,"l":27.06,"n":3938,"o":27.2,"t":"2025-02-10T05:00:00Z","v":1043649,"vw":27.146517},{"c":27.27,"h":27.29,"l":27.08,"n":3025,"o":27.11,"t":"2025-02-11T05:00:00Z","v":840393,"vw":27.217139},{"c":27.12,"h":27.19,"l":27.0104,"n":5341,"o":27.04,"t":"2025-02-12T05:00:00Z","v":2328475,"vw":27.13289},{"c":27.36,"h":27.39,"l":27.16,"n":3570,"o":27.24,"t":"2025-02-13T05:00:00Z","v":1092422,"vw":27.296379},{"c":27.3,"h":27.4989,"l":27.2938,"n":3750,"o":27.41,"t":"2025-02-14T05:00:00Z","v":1254710,"vw":27.371159},{"c":27.51,"h":27.51,"l":27.29,"n":4815,"o":27.32,"t":"2025-02-18T05:00:00Z","v":1660219,"vw":27.44571},{"c":27.6,"h":27.635,"l":27.43,"n":4219,"o":27.47,"t":"2025-02-19T05:00:00Z","v":1139395,"vw":27.556853},{"c":27.5,"h":27.54,"l":27.3431,"n":3422,"o":27.52,"t":"2025-02-20T05:00:00Z","v":1150661,"vw":27.43632},{"c":27.24,"h":27.5324,"l":27.1833,"n":4973,"o":27.52,"t":"2025-02-21T05:00:00Z","v":1470519,"vw":27.310995},{"c":27.29,"h":27.4279,"l":27.25,"n":3603,"o":27.29,"t":"2025-02-24T05:00:00Z","v":994272,"vw":27.358176},{"c":27.34,"h":27.46,"l":27.205,"n":4174,"o":27.35,"t":"2025-02-25T05:00:00Z","v":1462709,"vw":27.338802},{"c":27.24,"h":27.46,"l":27.1942,"n":4260,"o":27.37,"t":"2025-02-26T05:00:00Z","v":1587897,"vw":27.29552},{"c":27.16,"h":27.47,"l":27.155,"n":4277,"o":27.24,"t":"2025-02-27T05:00:00Z","v":1418663,"vw":27.310776},{"c":27.54,"h":27.555,"l":27.11,"n":4594,"o":27.24,"t":"2025-02-28T05:00:00Z","v":1403457,"vw":27.289824},{"c":27.31,"h":27.7299,"l":27.15,"n":6956,"o":27.62,"t":"2025-03-03T05:00:00Z","v":1809971,"vw":27.452793},{"c":26.74,"h":27.175,"l":26.7,"n":8801,"o":27.16,"t":"2025-03-04T05:00:00Z","v":3151652,"vw":26.891691},{"c":26.95,"h":27.0399,"l":26.62,"n":6439,"o":26.7,"t":"2025-03-05T05:00:00Z","v":2354335,"vw":26.844258},{"c":26.69,"h":26.86,"l":26.55,"n":8095,"o":26.73,"t":"2025-03-06T05:00:00Z","v":2173392,"vw":26.684798},{"c":26.92,"h":26.97,"l":26.565,"n":5982,"o":26.62,"t":"2025-03-07T05:00:00Z","v":1796294,"vw":26.812507},{"c":26.55,"h":26.935,"l":26.36,"n":7377,"o":26.64,"t":"2025-03-10T04:00:00Z","v":1985404,"vw":26.632102},{"c":26.2,"h":26.5268,"l":26.08,"n":8212,"o":26.5,"t":"2025-03-11T04:00:00Z","v":2373001,"vw":26.275751},{"c":26.06,"h":26.3,"l":25.92,"n":6775,"o":26.29,"t":"2025-03-12T04:00:00Z","v":6394418,"vw":26.098771},{"c":25.9,"h":26.2062,"l":25.83,"n":5751,"o":26.07,"t":"2025-03-13T04:00:00Z","v":1920793,"vw":25.965553},{"c":26.34,"h":26.3754,"l":25.995,"n":5379,"o":26.06,"t":"2025-03-14T04:00:00Z","v":1690152,"vw":26.261326},{"c":26.67,"h":26.76,"l":26.29,"n":4821,"o":26.29,"t":"2025-03-17T04:00:00Z","v":1598242,"vw":26.656622},{"c":26.57,"h":26.675,"l":26.475,"n":4936,"o":26.62,"t":"2025-03-18T04:00:00Z","v":1422561,"vw":26.561995},{"c":26.77,"h":26.875,"l":26.54,"n":4030,"o":26.61,"t":"2025-03-19T04:00:00Z","v":1188584,"vw":26.704399},{"c":26.71,"h":26.835,"l":26.6,"n":3686,"o":26.63,"t":"2025-03-20T04:00:00Z","v":976608,"vw":26.728819},{"c":26.54,"h":26.615,"l":26.36,"n":4024,"o":26.52,"t":"2025-03-21T04:00:00Z","v":1277181,"vw":26.515148},{"c":26.87,"h":26.935,"l":26.73,"n":3335,"o":26.73,"t":"2025-03-24T04:00:00Z","v":994853,"vw":26.861939},{"c":26.82,"h":26.94,"l":26.71,"n":3302,"o":26.91,"t":"2025-03-25T04:00:00Z","v":1251034,"vw":26.821352},{"c":26.71,"h":26.88,"l":26.63,"n":3629,"o":26.75,"t":"2025-03-26T04:00:00Z","v":1053067,"vw":26.727097},{"c":26.65,"h":26.77,"l":26.535,"n":4485,"o":26.67,"t":"2025-03-27T04:00:00Z","v":1120881,"vw":26.674116},{"c":26.32,"h":26.655,"l":26.25,"n":5231,"o":26.59,"t":"2025-03-28T04:00:00Z","v":1483881,"vw":26.340766},{"c":26.58,"h":26.71,"l":26.1587,"n":9906,"o":26.16,"t":"2025-03-31T04:00:00Z","v":2745731,"vw":26.441777},{"c":26.57,"h":26.65,"l":26.295,"n":5182,"o":26.52,"t":"2025-04-01T04:00:00Z","v":1533532,"vw":26.48906},{"c":26.74,"h":26.765,"l":26.36,"n":5425,"o":26.36,"t":"2025-04-02T04:00:00Z","v":2159570,"vw":26.635828},{"c":25.62,"h":26.21,"l":25.61,"n":7769,"o":26.07,"t":"2025-04-03T04:00:00Z","v":2287146,"vw":25.830459},{"c":24.1,"h":25.1355,"l":24.0906,"n":9794,"o":25.08,"t":"2025-04-04T04:00:00Z","v":2760341,"vw":24.44485},{"c":23.93,"h":24.73,"l":23.08,"n":21731,"o":23.5,"t":"2025-04-07T04:00:00Z","v":6927631,"vw":23.765766},{"c":23.55,"h":24.66,"l":23.24,"n":10722,"o":24.57,"t":"2025-04-08T04:00:00Z","v":4302865,"vw":23.941187},{"c":25.16,"h":25.285,"l":23.17,"n":12575,"o":23.27,"t":"2025-04-09T04:00:00Z","v":4221396,"vw":24.2174},{"c":24.47,"h":24.82,"l":23.84,"n":11890,"o":24.82,"t":"2025-04-10T04:00:00Z","v":3140275,"vw":24.390711},{"c":24.83,"h":24.9208,"l":24.21,"n":10631,"o":24.44,"t":"2025-04-11T04:00:00Z","v":3250355,"vw":24.575118},{"c":25.13,"h":25.265,"l":24.92,"n":6335,"o":25.1,"t":"2025-04-14T04:00:00Z","v":1792294,"vw":25.148013},{"c":25.03,"h":25.34,"l":25.03,"n":4378,"o":25.18,"t":"2025-04-15T04:00:00Z","v":1592474,"vw":25.156844},{"c":24.71,"h":25.13,"l":24.575,"n":4310,"o":24.99,"t":"2025-04-16T04:00:00Z","v":1290946,"vw":24.81606},{"c":24.99,"h":25.19,"l":24.76,"n":3995,"o":24.76,"t":"2025-04-17T04:00:00Z","v":1547246,"vw":25.052689},{"c":24.53,"h":24.86,"l":24.26,"n":4739,"o":24.84,"t":"2025-04-21T04:00:00Z","v":1291190,"vw":24.438701},{"c":25.08,"h":25.12,"l":24.72,"n":3457,"o":24.74,"t":"2025-04-22T04:00:00Z","v":1762323,"vw":24.996916},{"c":25.28,"h":25.71,"l":25.19,"n":4446,"o":25.49,"t":"2025-04-23T04:00:00Z","v":1292737,"vw":25.371351},{"c":25.61,"h":25.63,"l":25.17,"n":3747,"o":25.29,"t":"2025-04-24T04:00:00Z","v":3207049,"vw":25.572163},{"c":25.55,"h":25.57,"l":25.35,"n":4151,"o":25.54,"t":"2025-04-25T04:00:00Z","v":1287535,"vw":25.472996},{"c":25.65,"h":25.745,"l":25.435,"n":2924,"o":25.6,"t":"2025-04-28T04:00:00Z","v":974544,"vw":25.570933},{"c":25.79,"h":25.85,"l":25.55,"n":3142,"o":25.55,"t":"2025-04-29T04:00:00Z","v":927666,"vw":25.742194},{"c":25.79,"h":25.9,"l":25.32,"n":3638,"o":25.63,"t":"2025-04-30T04:00:00Z","v":1047500,"vw":25.624086},{"c":25.8,"h":25.98,"l":25.67,"n":3822,"o":25.81,"t":"2025-05-01T04:00:00Z","v":1136315,"vw":25.875925},{"c":26.19,"h":26.2699,"l":26.01,"n":4011,"o":26.07,"t":"2025-05-02T04:00:00Z","v":972140,"vw":26.16962},{"c":26.05,"h":26.1899,"l":25.9499,"n":3016,"o":26.03,"t":"2025-05-05T04:00:00Z","v":1078219,"vw":26.105027},{"c":25.9,"h":26.0755,"l":25.815,"n":3035,"o":25.88,"t":"2025-05-06T04:00:00Z","v":1130737,"vw":25.958454},{"c":26.07,"h":26.18,"l":25.94,"n":3445,"o":26,"t":"2025-05-07T04:00:00Z","v":991298,"vw":26.064712},{"c":26.2,"h":26.4457,"l":26.11,"n":3220,"o":26.2,"t":"2025-05-08T04:00:00Z","v":954495,"vw":26.297878},{"c":26.19,"h":26.2801,"l":26.13,"n":3602,"o":26.26,"t":"2025-05-09T04:00:00Z","v":1092681,"vw":26.203053},{"c":26.76,"h":26.78,"l":26.605,"n":4666,"o":26.77,"t":"2025-05-12T04:00:00Z","v":1319795,"vw":26.702864},{"c":26.74,"h":26.8499,"l":26.72,"n":4548,"o":26.74,"t":"2025-05-13T04:00:00Z","v":1527829,"vw":26.795805},{"c":26.57,"h":26.71,"l":26.52,"n":4310,"o":26.71,"t":"2025-05-14T04:00:00Z","v":2245615,"vw":26.595408},{"c":26.91,"h":26.925,"l":26.56,"n":3951,"o":26.56,"t":"2025-05-15T04:00:00Z","v":1243966,"vw":26.792578},{"c":27.13,"h":27.13,"l":26.855,"n":4607,"o":26.9,"t":"2025-05-16T04:00:00Z","v":1226407,"vw":27.026145},{"c":27.15,"h":27.17,"l":26.92,"n":3646,"o":26.92,"t":"2025-05-19T04:00:00Z","v":1165224,"vw":27.095699},{"c":27.07,"h":27.17,"l":26.99,"n":3360,"o":27.06,"t":"2025-05-20T04:00:00Z","v":878499,"vw":27.075932},{"c":26.56,"h":26.9581,"l":26.56,"n":5639,"o":26.93,"t":"2025-05-21T04:00:00Z","v":1954293,"vw":26.731682},{"c":26.5,"h":26.64,"l":26.36,"n":4175,"o":26.51,"t":"2025-05-22T04:00:00Z","v":1488384,"vw":26.523834},{"c":26.46,"h":26.5198,"l":26.21,"n":4397,"o":26.26,"t":"2025-05-23T04:00:00Z","v":1524332,"vw":26.428095},{"c":26.87,"h":26.89,"l":26.59,"n":3896,"o":26.68,"t":"2025-05-27T04:00:00Z","v":2552601,"vw":26.825271},{"c":26.67,"h":26.9099,"l":26.63,"n":3052,"o":26.9,"t":"2025-05-28T04:00:00Z","v":1210013,"vw":26.737639},{"c":26.79,"h":26.79,"l":26.55,"n":4185,"o":26.77,"t":"2025-05-29T04:00:00Z","v":1690470,"vw":26.704515},{"c":26.8,"h":26.8865,"l":26.6,"n":5029,"o":26.71,"t":"2025-05-30T04:00:00Z","v":2006679,"vw":26.749041},{"c":26.86,"h":26.86,"l":26.525,"n":5142,"o":26.76,"t":"2025-06-02T04:00:00Z","v":1798289,"vw":26.755267},{"c":27.02,"h":27.035,"l":26.75,"n":4206,"o":26.82,"t":"2025-06-03T04:00:00Z","v":1455633,"vw":26.966827},{"c":26.89,"h":27.08,"l":26.89,"n":4036,"o":27.08,"t":"2025-06-04T04:00:00Z","v":1920121,"vw":27.006657},{"c":26.85,"h":26.975,"l":26.785,"n":4242,"o":26.94,"t":"2025-06-05T04:00:00Z","v":1484737,"vw":26.889593},{"c":27.11,"h":27.17,"l":27.01,"n":3887,"o":27.07,"t":"2025-06-06T04:00:00Z","v":1410549,"vw":27.093081},{"c":27.12,"h":27.24,"l":27.03,"n":3524,"o":27.17,"t":"2025-06-09T04:00:00Z","v":1386185,"vw":27.155203},{"c":27.25,"h":27.3,"l":27.14,"n":4002,"o":27.16,"t":"2025-06-10T04:00:00Z","v":1183548,"vw":27.22642},{"c":27.2,"h":27.3,"l":27.12,"n":4205,"o":27.3,"t":"2025-06-11T04:00:00Z","v":1525375,"vw":27.212846},{"c":27.32,"h":27.33,"l":27.0898,"n":3521,"o":27.15,"t":"2025-06-12T04:00:00Z","v":1271971,"vw":27.248223},{"c":27.09,"h":27.3099,"l":27.03,"n":4441,"o":27.14,"t":"2025-06-13T04:00:00Z","v":1365070,"vw":27.170054},{"c":27.25,"h":27.389,"l":27.2,"n":3474,"o":27.23,"t":"2025-06-16T04:00:00Z","v":1203055,"vw":27.270042},{"c":27.03,"h":27.23,"l":27.005,"n":3943,"o":27.16,"t":"2025-06-17T04:00:00Z","v":1334845,"vw":27.103581},{"c":27.08,"h":27.235,"l":27.04,"n":3703,"o":27.06,"t":"2025-06-18T04:00:00Z","v":1449099,"vw":27.140228},{"c":27.13,"h":27.25,"l":27.08,"n":3522,"o":27.18,"t":"2025-06-20T04:00:00Z","v":1282671,"vw":27.150195},{"c":27.33,"h":27.3484,"l":27.01,"n":4183,"o":27.15,"t":"2025-06-23T04:00:00Z","v":1371078,"vw":27.192287},{"c":27.58,"h":27.6199,"l":27.3999,"n":12270,"o":27.44,"t":"2025-06-24T04:00:00Z","v":2689850,"vw":27.546535},{"c":27.24,"h":27.39,"l":27.215,"n":5314,"o":27.39,"t":"2025-06-25T04:00:00Z","v":2444106,"vw":27.259966},{"c":27.44,"h":27.455,"l":27.3,"n":3806,"o":27.3,"t":"2025-06-26T04:00:00Z","v":1625975,"vw":27.388445},{"c":27.54,"h":27.66,"l":27.42,"n":6390,"o":27.48,"t":"2025-06-27T04:00:00Z","v":2606861,"vw":27.515982},{"c":27.67,"h":27.695,"l":27.525,"n":4294,"o":27.61,"t":"2025-06-30T04:00:00Z","v":1774210,"vw":27.610155},{"c":27.95,"h":28.0262,"l":27.63,"n":5004,"o":27.63,"t":"2025-07-01T04:00:00Z","v":1934625,"vw":27.919872},{"c":28.02,"h":28.02,"l":27.8599,"n":3306,"o":27.95,"t":"2025-07-02T04:00:00Z","v":1110329,"vw":27.947662},{"c":28.16,"h":28.22,"l":28.05,"n":1697,"o":28.06,"t":"2025-07-03T04:00:00Z","v":709164,"vw":28.163986},{"c":27.96,"h":28.16,"l":27.835,"n":4369,"o":28.1,"t":"2025-07-07T04:00:00Z","v":1438886,"vw":27.968104},{"c":27.94,"h":28.0367,"l":27.91,"n":4512,"o":27.93,"t":"2025-07-08T04:00:00Z","v":3416578,"vw":27.978531},{"c":28.01,"h":28.0449,"l":27.875,"n":3104,"o":28.02,"t":"2025-07-09T04:00:00Z","v":1313262,"vw":27.960076},{"c":28.2,"h":28.26,"l":27.99,"n":2551,"o":28.01,"t":"2025-07-10T04:00:00Z","v":1235172,"vw":28.199587},{"c":28.01,"h":28.07,"l":27.94,"n":3384,"o":28.04,"t":"2025-07-11T04:00:00Z","v":1291169,"vw":28.002306},{"c":28.06,"h":28.0656,"l":27.91,"n":4009,"o":27.97,"t":"2025-07-14T04:00:00Z","v":1635294,"vw":27.990801},{"c":27.7,"h":28.08,"l":27.7,"n":3419,"o":28.06,"t":"2025-07-15T04:00:00Z","v":1356152,"vw":27.801181},{"c":27.83,"h":27.85,"l":27.535,"n":3251,"o":27.8,"t":"2025-07-16T04:00:00Z","v":1603929,"vw":27.750149},{"c":28.03,"h":28.04,"l":27.785,"n":2592,"o":27.79,"t":"2025-07-17T04:00:00Z","v":1134272,"vw":27.939365},{"c":27.99,"h":28.1175,"l":27.9402,"n":2817,"o":28.1,"t":"2025-07-18T04:00:00Z","v":1024833,"vw":28.010784},{"c":27.96,"h":28.14,"l":27.945,"n":3494,"o":28.05,"t":"2025-07-21T04:00:00Z","v":1210212,"vw":28.066108},{"c":28.16,"h":28.205,"l":27.95,"n":5446,"o":27.95,"t":"2025-07-22T04:00:00Z","v":2144499,"vw":28.102703},{"c":28.4,"h":28.4,"l":28.2374,"n":7985,"o":28.26,"t":"2025-07-23T04:00:00Z","v":3084471,"vw":28.314077},{"c":28.3,"h":28.4,"l":28.27,"n":7906,"o":28.32,"t":"2025-07-24T04:00:00Z","v":2877646,"vw":28.326249},{"c":28.39,"h":28.396,"l":28.2048,"n":4770,"o":28.31,"t":"2025-07-25T04:00:00Z","v":1963978,"vw":28.288142},{"c":28.26,"h":28.38,"l":28.2071,"n":5994,"o":28.37,"t":"2025-07-28T04:00:00Z","v":2266105,"vw":28.286622},{"c":28.26,"h":28.3127,"l":28.1936,"n":6430,"o":28.28,"t":"2025-07-29T04:00:00Z","v":2626391,"vw":28.240695},{"c":28.09,"h":28.28,"l":27.94,"n":4763,"o":28.26,"t":"2025-07-30T04:00:00Z","v":1667417,"vw":28.167114},{"c":27.83,"h":28.115,"l":27.78,"n":4327,"o":27.96,"t":"2025-07-31T04:00:00Z","v":1715880,"vw":27.981903},{"c":27.61,"h":27.69,"l":27.39,"n":6644,"o":27.69,"t":"2025-08-01T04:00:00Z","v":2256562,"vw":27.565722},{"c":27.87,"h":27.87,"l":27.68,"n":4638,"o":27.68,"t":"2025-08-04T04:00:00Z","v":2673268,"vw":27.805129},{"c":27.84,"h":27.945,"l":27.745,"n":4366,"o":27.88,"t":"2025-08-05T04:00:00Z","v":1776675,"vw":27.838386},{"c":27.85,"h":27.9499,"l":27.78,"n":4448,"o":27.88,"t":"2025-08-06T04:00:00Z","v":2346775,"vw":27.875615},{"c":27.84,"h":28.055,"l":27.74,"n":6760,"o":27.99,"t":"2025-08-07T04:00:00Z","v":2869795,"vw":27.822353},{"c":27.99,"h":28.0581,"l":27.89,"n":3831,"o":27.92,"t":"2025-08-08T04:00:00Z","v":1596928,"vw":28.005619},{"c":27.94,"h":28.11,"l":27.89,"n":9080,"o":28.04,"t":"2025-08-11T04:00:00Z","v":3968092,"vw":27.938088},{"c":28.24,"h":28.24,"l":28.015,"n":5214,"o":28.03,"t":"2025-08-12T04:00:00Z","v":2021648,"vw":28.179737},{"c":28.45,"h":28.465,"l":28.27,"n":5748,"o":28.29,"t":"2025-08-13T04:00:00Z","v":3647798,"vw":28.349061},{"c":28.37,"h":28.39,"l":28.215,"n":6482,"o":28.33,"t":"2025-08-14T04:00:00Z","v":2647030,"vw":28.308434},{"c":28.27,"h":28.4,"l":28.235,"n":5579,"o":28.4,"t":"2025-08-15T04:00:00Z","v":3855450,"vw":28.300789},{"c":28.27,"h":28.3184,"l":28.22,"n":4824,"o":28.23,"t":"2025-08-18T04:00:00Z","v":2500895,"vw":28.277754},{"c":28.4,"h":28.5116,"l":28.28,"n":6268,"o":28.28,"t":"2025-08-19T04:00:00Z","v":2821345,"vw":28.390873},{"c":28.48,"h":28.54,"l":28.38,"n":8597,"o":28.43,"t":"2025-08-20T04:00:00Z","v":4974939,"vw":28.447283},{"c":28.39,"h":28.4499,"l":28.29,"n":4311,"o":28.39,"t":"2025-08-21T04:00:00Z","v":1455217,"vw":28.390276},{"c":28.79,"h":28.88,"l":28.51,"n":5206,"o":28.51,"t":"2025-08-22T04:00:00Z","v":3102256,"vw":28.792478},{"c":28.58,"h":28.78,"l":28.58,"n":5956,"o":28.73,"t":"2025-08-25T04:00:00Z","v":2883259,"vw":28.6404},{"c":28.68,"h":28.69,"l":28.5426,"n":5284,"o":28.55,"t":"2025-08-26T04:00:00Z","v":1653539,"vw":28.603559},{"c":28.76,"h":28.8,"l":28.63,"n":4676,"o":28.65,"t":"2025-08-27T04:00:00Z","v":2386577,"vw":28.741053},{"c":28.75,"h":28.79,"l":28.6528,"n":4876,"o":28.79,"t":"2025-08-28T04:00:00Z","v":1650260,"vw":28.717587},{"c":28.75,"h":28.8328,"l":28.6682,"n":5406,"o":28.76,"t":"2025-08-29T04:00:00Z","v":2972909,"vw":28.722657},{"c":28.65,"h":28.65,"l":28.4298,"n":8241,"o":28.57,"t":"2025-09-02T04:00:00Z","v":11895244,"vw":28.557501},{"c":28.52,"h":28.63,"l":28.385,"n":7306,"o":28.58,"t":"2025-09-03T04:00:00Z","v":3936909,"vw":28.474548},{"c":28.74,"h":28.755,"l":28.505,"n":4348,"o":28.58,"t":"2025-09-04T04:00:00Z","v":2257760,"vw":28.668604},{"c":28.66,"h":28.88,"l":28.5397,"n":8488,"o":28.78,"t":"2025-09-05T04:00:00Z","v":4238071,"vw":28.614388},{"c":28.66,"h":28.66,"l":28.48,"n":6417,"o":28.65,"t":"2025-09-08T04:00:00Z","v":4659184,"vw":28.570292},{"c":28.65,"h":28.68,"l":28.57,"n":7931,"o":28.61,"t":"2025-09-09T04:00:00Z","v":3558511,"vw":28.62134},{"c":28.8,"h":28.89,"l":28.705,"n":6330,"o":28.77,"t":"2025-09-10T04:00:00Z","v":4048622,"vw":28.781299},{"c":29.15,"h":29.155,"l":28.83,"n":7990,"o":28.83,"t":"2025-09-11T04:00:00Z","v":3123507,"vw":29.084692},{"c":28.94,"h":29.13,"l":28.922,"n":4997,"o":29.08,"t":"2025-09-12T04:00:00Z","v":2073675,"vw":28.988746},{"c":28.88,"h":29.0299,"l":28.8525,"n":4918,"o":29.01,"t":"2025-09-15T04:00:00Z","v":2631707,"vw":28.91611},{"c":28.86,"h":28.9862,"l":28.785,"n":5307,"o":28.94,"t":"2025-09-16T04:00:00Z","v":2477125,"vw":28.844339},{"c":28.96,"h":29.18,"l":28.81,"n":5699,"o":28.9,"t":"2025-09-17T04:00:00Z","v":3244460,"vw":29.012857},{"c":29.1,"h":29.1597,"l":28.9475,"n":6635,"o":29.02,"t":"2025-09-18T04:00:00Z","v":3512689,"vw":29.086892},{"c":29.05,"h":29.1764,"l":28.9601,"n":4729,"o":29.12,"t":"2025-09-19T04:00:00Z","v":2793740,"vw":29.051237},{"c":29.09,"h":29.15,"l":28.955,"n":4294,"o":28.99,"t":"2025-09-22T04:00:00Z","v":2285991,"vw":29.076208},{"c":29.15,"h":29.3,"l":29.085,"n":4207,"o":29.1,"t":"2025-09-23T04:00:00Z","v":2201574,"vw":29.160311},{"c":28.92,"h":29.0544,"l":28.9,"n":3760,"o":29.01,"t":"2025-09-24T04:00:00Z","v":3057720,"vw":28.957306},{"c":28.78,"h":28.8942,"l":28.685,"n":4208,"o":28.86,"t":"2025-09-25T04:00:00Z","v":3115150,"vw":28.793907},{"c":29.02,"h":29.05,"l":28.87,"n":3440,"o":28.88,"t":"2025-09-26T04:00:00Z","v":2120977,"vw":28.982822},{"c":29.03,"h":29.13,"l":28.935,"n":3875,"o":29.13,"t":"2025-09-29T04:00:00Z","v":3072118,"vw":28.993136},{"c":29.11,"h":29.135,"l":28.9134,"n":4002,"o":28.99,"t":"2025-09-30T04:00:00Z","v":2659194,"vw":28.999461},{"c":29.17,"h":29.2,"l":29.03,"n":3524,"o":29.05,"t":"2025-10-01T04:00:00Z","v":2776547,"vw":29.139277},{"c":29.14,"h":29.2099,"l":29.035,"n":3498,"o":29.1,"t":"2025-10-02T04:00:00Z","v":2290462,"vw":29.111507},{"c":29.26,"h":29.3999,"l":29.1701,"n":3610,"o":29.2,"t":"2025-10-03T04:00:00Z","v":2023256,"vw":29.322175},{"c":29.23,"h":29.355,"l":29.19,"n":4158,"o":29.35,"t":"2025-10-06T04:00:00Z","v":1950070,"vw":29.270445},{"c":29.14,"h":29.3098,"l":29.07,"n":5197,"o":29.29,"t":"2025-10-07T04:00:00Z","v":3120667,"vw":29.122243},{"c":29.17,"h":29.23,"l":29.045,"n":2686,"o":29.17,"t":"2025-10-08T04:00:00Z","v":1400309,"vw":29.160643},{"c":28.99,"h":29.24,"l":28.93,"n":3896,"o":29.22,"t":"2025-10-09T04:00:00Z","v":2436974,"vw":29.017864},{"c":28.46,"h":29.1251,"l":28.45,"n":6713,"o":29.07,"t":"2025-10-10T04:00:00Z","v":2965818,"vw":28.737849},{"c":28.77,"h":28.8399,"l":28.62,"n":6211,"o":28.62,"t":"2025-10-13T04:00:00Z","v":1829585,"vw":28.758118},{"c":29.01,"h":29.1369,"l":28.555,"n":7863,"o":28.59,"t":"2025-10-14T04:00:00Z","v":3587208,"vw":28.972612},{"c":29.11,"h":29.33,"l":28.895,"n":7717,"o":29.15,"t":"2025-10-15T04:00:00Z","v":3924622,"vw":29.10589},{"c":28.83,"h":29.17,"l":28.75,"n":7403,"o":29.15,"t":"2025-10-16T04:00:00Z","v":4052148,"vw":28.964018},{"c":28.96,"h":29.005,"l":28.8,"n":5400,"o":28.85,"t":"2025-10-17T04:00:00Z","v":3817297,"vw":28.896655},{"c":29.19,"h":29.21,"l":29.07,"n":5365,"o":29.08,"t":"2025-10-20T04:00:00Z","v":2686891,"vw":29.15035},{"c":29.2,"h":29.305,"l":29.12,"n":4429,"o":29.19,"t":"2025-10-21T04:00:00Z","v":2488952,"vw":29.22794},{"c":29.09,"h":29.22,"l":28.955,"n":7026,"o":29.22,"t":"2025-10-22T04:00:00Z","v":4908063,"vw":29.095891},{"c":29.2,"h":29.25,"l":29.05,"n":3884,"o":29.11,"t":"2025-10-23T04:00:00Z","v":2555846,"vw":29.162092},{"c":29.33,"h":29.415,"l":29.31,"n":4329,"o":29.38,"t":"2025-10-24T04:00:00Z","v":2688585,"vw":29.369612},{"c":29.45,"h":29.47,"l":29.3601,"n":4386,"o":29.42,"t":"2025-10-27T04:00:00Z","v":2195077,"vw":29.406034},{"c":29.23,"h":29.42,"l":29.2201,"n":4986,"o":29.42,"t":"2025-10-28T04:00:00Z","v":3567262,"vw":29.312},{"c":28.98,"h":29.22,"l":28.895,"n":5077,"o":29.18,"t":"2025-10-29T04:00:00Z","v":3097487,"vw":29.101166},{"c":28.88,"h":29.149,"l":28.85,"n":7540,"o":28.86,"t":"2025-10-30T04:00:00Z","v":5831474,"vw":29.024964},{"c":28.91,"h":28.985,"l":28.755,"n":5247,"o":28.82,"t":"2025-10-31T04:00:00Z","v":2767141,"vw":28.863467},{"c":28.79,"h":28.9,"l":28.58,"n":4942,"o":28.9,"t":"2025-11-03T05:00:00Z","v":2671986,"vw":28.760867},{"c":28.65,"h":28.7301,"l":28.5426,"n":4506,"o":28.59,"t":"2025-11-04T05:00:00Z","v":3340988,"vw":28.666922},{"c":28.85,"h":28.95,"l":28.69,"n":4110,"o":28.69,"t":"2025-11-05T05:00:00Z","v":2506611,"vw":28.846223},{"c":28.75,"h":28.92,"l":28.685,"n":5449,"o":28.82,"t":"2025-11-06T05:00:00Z","v":2887149,"vw":28.770761},{"c":28.95,"h":28.95,"l":28.6399,"n":4988,"o":28.71,"t":"2025-11-07T05:00:00Z","v":3714569,"vw":28.748733},{"c":29.1,"h":29.1458,"l":28.8799,"n":4510,"o":29.05,"t":"2025-11-10T05:00:00Z","v":3452856,"vw":28.996083},{"c":29.28,"h":29.325,"l":29.0865,"n":3486,"o":29.14,"t":"2025-11-11T05:00:00Z","v":2889611,"vw":29.225171},{"c":29.39,"h":29.4755,"l":29.31,"n":4380,"o":29.31,"t":"2025-11-12T05:00:00Z","v":3358111,"vw":29.42853},{"c":29.08,"h":29.405,"l":29.045,"n":4657,"o":29.34,"t":"2025-11-13T05:00:00Z","v":3469274,"vw":29.218338},{"c":28.99,"h":29.1399,"l":28.84,"n":4221,"o":28.9,"t":"2025-11-14T05:00:00Z","v":2632920,"vw":29.036187},{"c":28.67,"h":29.05,"l":28.5801,"n":5420,"o":28.96,"t":"2025-11-17T05:00:00Z","v":5392633,"vw":28.858706},{"c":28.66,"h":28.83,"l":28.5299,"n":5185,"o":28.58,"t":"2025-11-18T05:00:00Z","v":3959821,"vw":28.667835},{"c":28.63,"h":28.735,"l":28.51,"n":4539,"o":28.67,"t":"2025-11-19T05:00:00Z","v":2597570,"vw":28.610062},{"c":28.3,"h":28.97,"l":28.29,"n":6641,"o":28.87,"t":"2025-11-20T05:00:00Z","v":4528387,"vw":28.57252},{"c":28.7,"h":28.84,"l":28.3506,"n":5752,"o":28.41,"t":"2025-11-21T05:00:00Z","v":3954943,"vw":28.658453},{"c":28.8,"h":28.87,"l":28.605,"n":4587,"o":28.75,"t":"2025-11-24T05:00:00Z","v":3610586,"vw":28.798142},{"c":29.17,"h":29.21,"l":28.815,"n":4921,"o":28.83,"t":"2025-11-25T05:00:00Z","v":3350703,"vw":29.085859},{"c":29.38,"h":29.485,"l":29.21,"n":4896,"o":29.21,"t":"2025-11-26T05:00:00Z","v":4189134,"vw":29.419497},{"c":29.57,"h":29.6099,"l":29.39,"n":2300,"o":29.41,"t":"2025-11-28T05:00:00Z","v":1150591,"vw":29.56055},{"c":29.38,"h":29.57,"l":29.3601,"n":5054,"o":29.41,"t":"2025-12-01T05:00:00Z","v":3184179,"vw":29.489247},{"c":29.37,"h":29.45,"l":29.2801,"n":4834,"o":29.45,"t":"2025-12-02T05:00:00Z","v":3928923,"vw":29.354393},{"c":29.62,"h":29.6461,"l":29.41,"n":5217,"o":29.42,"t":"2025-12-03T05:00:00Z","v":4085396,"vw":29.558957},{"c":29.63,"h":29.695,"l":29.5611,"n":4371,"o":29.62,"t":"2025-12-04T05:00:00Z","v":2651609,"vw":29.629771},{"c":29.64,"h":29.7801,"l":29.6299,"n":4364,"o":29.67,"t":"2025-12-05T05:00:00Z","v":2773507,"vw":29.70861},{"c":29.5,"h":29.65,"l":29.455,"n":5068,"o":29.65,"t":"2025-12-08T05:00:00Z","v":3482671,"vw":29.515437},{"c":29.42,"h":29.6413,"l":29.4,"n":5317,"o":29.51,"t":"2025-12-09T05:00:00Z","v":4005668,"vw":29.522405},{"c":29.64,"h":29.7,"l":29.25,"n":5764,"o":29.3,"t":"2025-12-10T05:00:00Z","v":3393505,"vw":29.471113},{"c":29.81,"h":29.8399,"l":29.59,"n":5505,"o":29.59,"t":"2025-12-11T05:00:00Z","v":4189309,"vw":29.781887},{"c":29.66,"h":29.895,"l":29.6001,"n":6850,"o":29.89,"t":"2025-12-12T05:00:00Z","v":3240966,"vw":29.685004},{"c":29.76,"h":29.85,"l":29.65,"n":6218,"o":29.8,"t":"2025-12-15T05:00:00Z","v":3910131,"vw":29.734447},{"c":29.5,"h":29.775,"l":29.4109,"n":7792,"o":29.76,"t":"2025-12-16T05:00:00Z","v":4731351,"vw":29.524388},{"c":29.43,"h":29.65,"l":29.4,"n":7217,"o":29.56,"t":"2025-12-17T05:00:00Z","v":4392193,"vw":29.471293},{"c":29.47,"h":29.7062,"l":29.4155,"n":8326,"o":29.58,"t":"2025-12-18T05:00:00Z","v":4763607,"vw":29.551135},{"c":29.58,"h":29.71,"l":29.48,"n":5003,"o":29.52,"t":"2025-12-19T05:00:00Z","v":3252270,"vw":29.648418},{"c":29.82,"h":29.85,"l":29.67,"n":4809,"o":29.68,"t":"2025-12-22T05:00:00Z","v":3450721,"vw":29.788964},{"c":29.81,"h":29.8399,"l":29.7599,"n":4322,"o":29.79,"t":"2025-12-23T05:00:00Z","v":3477998,"vw":29.802474},{"c":29.95,"h":29.9899,"l":29.815,"n":2261,"o":29.82,"t":"2025-12-24T05:00:00Z","v":1524487,"vw":29.930037},{"c":29.94,"h":29.96,"l":29.8309,"n":5353,"o":29.93,"t":"2025-12-26T05:00:00Z","v":3265019,"vw":29.889904},{"c":29.88,"h":29.96,"l":29.82,"n":4831,"o":29.89,"t":"2025-12-29T05:00:00Z","v":2896975,"vw":29.867118},{"c":29.84,"h":29.91,"l":29.81,"n":5362,"o":29.91,"t":"2025-12-30T05:00:00Z","v":2484072,"vw":29.847979},{"c":29.61,"h":29.84,"l":29.6,"n":6128,"o":29.84,"t":"2025-12-31T05:00:00Z","v":1783860,"vw":29.707459},{"c":29.9,"h":29.94,"l":29.56,"n":7488,"o":29.72,"t":"2026-01-02T05:00:00Z","v":3978461,"vw":29.80319},{"c":30.18,"h":30.255,"l":29.98,"n":6546,"o":29.99,"t":"2026-01-05T05:00:00Z","v":3517023,"vw":30.174529},{"c":30.48,"h":30.5394,"l":30.16,"n":4988,"o":30.16,"t":"2026-01-06T05:00:00Z","v":2348272,"vw":30.39624},{"c":30.14,"h":30.535,"l":30.1122,"n":6359,"o":30.5,"t":"2026-01-07T05:00:00Z","v":3796175,"vw":30.229842},{"c":30.37,"h":30.4399,"l":30.09,"n":5257,"o":30.1,"t":"2026-01-08T05:00:00Z","v":3134013,"vw":30.370237},{"c":30.62,"h":30.66,"l":30.46,"n":5118,"o":30.46,"t":"2026-01-09T05:00:00Z","v":2656144,"vw":30.595737},{"c":30.67,"h":30.6999,"l":30.445,"n":4546,"o":30.52,"t":"2026-01-12T05:00:00Z","v":2462872,"vw":30.590699},{"c":30.66,"h":30.76,"l":30.56,"n":5794,"o":30.73,"t":"2026-01-13T05:00:00Z","v":4034869,"vw":30.642017},{"c":30.79,"h":30.79,"l":30.5801,"n":5672,"o":30.61,"t":"2026-01-14T05:00:00Z","v":2872018,"vw":30.678136},{"c":30.93,"h":31.02,"l":30.86,"n":5571,"o":30.88,"t":"2026-01-15T05:00:00Z","v":3655058,"vw":30.971048},{"c":30.96,"h":31.02,"l":30.8711,"n":5576,"o":30.95,"t":"2026-01-16T05:00:00Z","v":3177207,"vw":30.965146},{"c":30.53,"h":30.79,"l":30.47,"n":8012,"o":30.66,"t":"2026-01-20T05:00:00Z","v":3577809,"vw":30.625421},{"c":30.92,"h":31.02,"l":30.65,"n":7051,"o":30.65,"t":"2026-01-21T05:00:00Z","v":4600726,"vw":30.819219},{"c":30.96,"h":31.11,"l":30.916,"n":5415,"o":31.01,"t":"2026-01-22T05:00:00Z","v":2553602,"vw":31.013446},{"c":30.78,"h":30.88,"l":30.6633,"n":6370,"o":30.85,"t":"2026-01-23T05:00:00Z","v":2948554,"vw":30.763526},{"c":30.89,"h":30.95,"l":30.815,"n":4932,"o":30.84,"t":"2026-01-26T05:00:00Z","v":2605764,"vw":30.879336},{"c":31,"h":31.0178,"l":30.85,"n":4636,"o":30.92,"t":"2026-01-27T05:00:00Z","v":2312440,"vw":30.963137},{"c":30.99,"h":31.09,"l":30.93,"n":5232,"o":30.99,"t":"2026-01-28T05:00:00Z","v":3349939,"vw":31.021647},{"c":31.15,"h":31.33,"l":30.9483,"n":7857,"o":31.18,"t":"2026-01-29T05:00:00Z","v":3393167,"vw":31.099071},{"c":31.11,"h":31.179,"l":30.8375,"n":9095,"o":31.06,"t":"2026-01-30T05:00:00Z","v":4104097,"vw":31.022503},{"c":31.37,"h":31.405,"l":31.035,"n":6594,"o":31.04,"t":"2026-02-02T05:00:00Z","v":3228298,"vw":31.31656},{"c":31.49,"h":31.6106,"l":31.245,"n":9400,"o":31.35,"t":"2026-02-03T05:00:00Z","v":4503705,"vw":31.477165},{"c":31.59,"h":31.69,"l":31.44,"n":10454,"o":31.56,"t":"2026-02-04T05:00:00Z","v":5894482,"vw":31.599464},{"c":31.41,"h":31.58,"l":31.33,"n":10678,"o":31.49,"t":"2026-02-05T05:00:00Z","v":4057648,"vw":31.445141},{"c":32.09,"h":32.125,"l":31.6,"n":7550,"o":31.63,"t":"2026-02-06T05:00:00Z","v":4012578,"vw":31.966234},{"c":32.08,"h":32.14,"l":31.92,"n":5224,"o":31.99,"t":"2026-02-09T05:00:00Z","v":2820616,"vw":32.07278},{"c":32.07,"h":32.18,"l":32.0401,"n":6038,"o":32.09,"t":"2026-02-10T05:00:00Z","v":5336904,"vw":32.116822},{"c":32.2,"h":32.32,"l":32.078,"n":7073,"o":32.25,"t":"2026-02-11T05:00:00Z","v":4523901,"vw":32.202641},{"c":31.85,"h":32.4499,"l":31.8416,"n":9024,"o":32.27,"t":"2026-02-12T05:00:00Z","v":3541170,"vw":32.069324},{"c":32.1,"h":32.2582,"l":31.76,"n":7621,"o":31.86,"t":"2026-02-13T05:00:00Z","v":4737082,"vw":32.14478},{"c":32.07,"h":32.25,"l":31.85,"n":8485,"o":32.1,"t":"2026-02-17T05:00:00Z","v":7211122,"vw":32.030536},{"c":32.2,"h":32.2872,"l":32.05,"n":6532,"o":32.12,"t":"2026-02-18T05:00:00Z","v":6515853,"vw":32.209063},{"c":32.11,"h":32.19,"l":31.9699,"n":6396,"o":32.13,"t":"2026-02-19T05:00:00Z","v":5071231,"vw":32.059585},{"c":32.22,"h":32.26,"l":31.96,"n":9034,"o":32.04,"t":"2026-02-20T05:00:00Z","v":5051605,"vw":32.10793},{"c":31.93,"h":32.29,"l":31.815,"n":7210,"o":32.11,"t":"2026-02-23T05:00:00Z","v":5191216,"vw":31.915248},{"c":32.11,"h":32.1499,"l":31.91,"n":5050,"o":31.91,"t":"2026-02-24T05:00:00Z","v":3533853,"vw":32.069294},{"c":32.18,"h":32.25,"l":32.015,"n":5431,"o":32.18,"t":"2026-02-25T05:00:00Z","v":2895492,"vw":32.141218},{"c":32.24,"h":32.365,"l":32.0499,"n":5507,"o":32.22,"t":"2026-02-26T05:00:00Z","v":4852889,"vw":32.163684},{"c":32.23,"h":32.255,"l":31.96,"n":5506,"o":32.04,"t":"2026-02-27T05:00:00Z","v":3819635,"vw":32.110103},{"c":32.15,"h":32.26,"l":31.95,"n":7514,"o":32,"t":"2026-03-02T05:00:00Z","v":5116042,"vw":32.121401},{"c":31.74,"h":31.8599,"l":31.265,"n":8641,"o":31.65,"t":"2026-03-03T05:00:00Z","v":6454627,"vw":31.636527},{"c":31.86,"h":31.92,"l":31.6038,"n":6305,"o":31.82,"t":"2026-03-04T05:00:00Z","v":6470744,"vw":31.834544},{"c":31.46,"h":31.75,"l":31.235,"n":5958,"o":31.66,"t":"2026-03-05T05:00:00Z","v":4178962,"vw":31.41219},{"c":31.09,"h":31.1799,"l":30.85,"n":6475,"o":31.11,"t":"2026-03-06T05:00:00Z","v":4475710,"vw":31.070627},{"c":31.19,"h":31.2602,"l":30.505,"n":7561,"o":30.79,"t":"2026-03-09T04:00:00Z","v":6560324,"vw":30.877928},{"c":31.09,"h":31.4599,"l":31.03,"n":6408,"o":31.15,"t":"2026-03-10T04:00:00Z","v":5879419,"vw":31.274959},{"c":31.04,"h":31.149,"l":30.905,"n":5624,"o":31.07,"t":"2026-03-11T04:00:00Z","v":4469771,"vw":31.005885},{"c":30.64,"h":30.9013,"l":30.615,"n":6074,"o":30.79,"t":"2026-03-12T04:00:00Z","v":3750469,"vw":30.763906},{"c":30.69,"h":30.98,"l":30.6404,"n":5376,"o":30.82,"t":"2026-03-13T04:00:00Z","v":4309717,"vw":30.765166},{"c":30.93,"h":31.1099,"l":30.8787,"n":6712,"o":30.95,"t":"2026-03-16T04:00:00Z","v":5814704,"vw":30.960153},{"c":31.04,"h":31.21,"l":31.025,"n":4597,"o":31.11,"t":"2026-03-17T04:00:00Z","v":4030312,"vw":31.117876},{"c":30.62,"h":30.96,"l":30.6,"n":7047,"o":30.93,"t":"2026-03-18T04:00:00Z","v":6815220,"vw":30.822088},{"c":30.59,"h":30.75,"l":30.37,"n":8932,"o":30.39,"t":"2026-03-19T04:00:00Z","v":9050357,"vw":30.516639},{"c":30.22,"h":30.65,"l":30.09,"n":8222,"o":30.58,"t":"2026-03-20T04:00:00Z","v":7035722,"vw":30.358766},{"c":30.5,"h":30.825,"l":30.44,"n":9467,"o":30.63,"t":"2026-03-23T04:00:00Z","v":4112426,"vw":30.628932},{"c":30.65,"h":30.81,"l":30.29,"n":6454,"o":30.31,"t":"2026-03-24T04:00:00Z","v":3567503,"vw":30.666759},{"c":30.64,"h":30.75,"l":30.4801,"n":5611,"o":30.66,"t":"2026-03-25T04:00:00Z","v":3209868,"vw":30.63878},{"c":30.32,"h":30.65,"l":30.3,"n":6564,"o":30.49,"t":"2026-03-26T04:00:00Z","v":6633987,"vw":30.485755},{"c":30.03,"h":30.3602,"l":29.9699,"n":6836,"o":30.27,"t":"2026-03-27T04:00:00Z","v":5494051,"vw":30.18195},{"c":29.9,"h":30.33,"l":29.7945,"n":6884,"o":30.3,"t":"2026-03-30T04:00:00Z","v":7507761,"vw":30.032976},{"c":30.5,"h":30.53,"l":30.05,"n":7371,"o":30.2,"t":"2026-03-31T04:00:00Z","v":6022325,"vw":30.267883},{"c":30.62,"h":30.7499,"l":30.56,"n":8252,"o":30.56,"t":"2026-04-01T04:00:00Z","v":7141872,"vw":30.676762},{"c":30.68,"h":30.8,"l":30.32,"n":6419,"o":30.34,"t":"2026-04-02T04:00:00Z","v":4392453,"vw":30.599922},{"c":30.83,"h":30.83,"l":30.63,"n":6989,"o":30.69,"t":"2026-04-06T04:00:00Z","v":5682833,"vw":30.762736},{"c":30.75,"h":30.8,"l":30.58,"n":6487,"o":30.72,"t":"2026-04-07T04:00:00Z","v":3934871,"vw":30.693637},{"c":31.52,"h":31.53,"l":31.2501,"n":5817,"o":31.28,"t":"2026-04-08T04:00:00Z","v":5116401,"vw":31.382455},{"c":31.68,"h":31.76,"l":31.4301,"n":5420,"o":31.44,"t":"2026-04-09T04:00:00Z","v":4300389,"vw":31.645746},{"c":31.49,"h":31.715,"l":31.4497,"n":5099,"o":31.7,"t":"2026-04-10T04:00:00Z","v":20912002,"vw":31.541711},{"c":31.72,"h":31.72,"l":31.37,"n":5207,"o":31.37,"t":"2026-04-13T04:00:00Z","v":3052843,"vw":31.482935},{"c":31.81,"h":31.847,"l":31.57,"n":5220,"o":31.69,"t":"2026-04-14T04:00:00Z","v":3821313,"vw":31.747989},{"c":31.68,"h":31.81,"l":31.575,"n":5572,"o":31.8,"t":"2026-04-15T04:00:00Z","v":4342669,"vw":31.651639},{"c":31.8,"h":31.83,"l":31.67,"n":6436,"o":31.67,"t":"2026-04-16T04:00:00Z","v":4628115,"vw":31.752041},{"c":32.09,"h":32.22,"l":31.89,"n":6852,"o":31.91,"t":"2026-04-17T04:00:00Z","v":4586708,"vw":32.110594},{"c":32.09,"h":32.1801,"l":32.045,"n":5969,"o":32.07,"t":"2026-04-20T04:00:00Z","v":3553140,"vw":32.114584},{"c":31.88,"h":32.22,"l":31.83,"n":6047,"o":32.15,"t":"2026-04-21T04:00:00Z","v":4722986,"vw":31.98668},{"c":31.93,"h":32.14,"l":31.86,"n":5193,"o":32.08,"t":"2026-04-22T04:00:00Z","v":2929282,"vw":31.933847},{"c":32.12,"h":32.18,"l":31.855,"n":7418,"o":31.96,"t":"2026-04-23T04:00:00Z","v":3393511,"vw":32.080828},{"c":32.03,"h":32.26,"l":32,"n":5004,"o":32.22,"t":"2026-04-24T04:00:00Z","v":3291462,"vw":32.052848},{"c":32,"h":32.205,"l":31.96,"n":5280,"o":32.03,"t":"2026-04-27T04:00:00Z","v":2494293,"vw":32.015724},{"c":31.87,"h":32.05,"l":31.8,"n":7036,"o":32,"t":"2026-04-28T04:00:00Z","v":3685139,"vw":31.869728},{"c":31.94,"h":32.0101,"l":31.82,"n":7557,"o":31.95,"t":"2026-04-29T04:00:00Z","v":3729470,"vw":31.903799},{"c":32.47,"h":32.5099,"l":31.99,"n":7228,"o":31.99,"t":"2026-04-30T04:00:00Z","v":2887022,"vw":32.380595},{"c":32.36,"h":32.595,"l":32.36,"n":6015,"o":32.51,"t":"2026-05-01T04:00:00Z","v":3044528,"vw":32.44436},{"c":32.19,"h":32.48,"l":32.15,"n":7079,"o":32.32,"t":"2026-05-04T04:00:00Z","v":3264414,"vw":32.254013},{"c":32.55,"h":32.62,"l":32.3291,"n":5662,"o":32.36,"t":"2026-05-05T04:00:00Z","v":2574216,"vw":32.530882},{"c":32.86,"h":32.905,"l":32.6601,"n":6163,"o":32.75,"t":"2026-05-06T04:00:00Z","v":3070810,"vw":32.802012},{"c":32.47,"h":32.83,"l":32.395,"n":7522,"o":32.78,"t":"2026-05-07T04:00:00Z","v":3409670,"vw":32.521715},{"c":32.67,"h":32.745,"l":32.58,"n":4717,"o":32.65,"t":"2026-05-08T04:00:00Z","v":2257899,"vw":32.683143},{"c":32.87,"h":32.8951,"l":32.78,"n":5284,"o":32.81,"t":"2026-05-11T04:00:00Z","v":2537977,"vw":32.837678},{"c":32.82,"h":32.8699,"l":32.5199,"n":6659,"o":32.77,"t":"2026-05-12T04:00:00Z","v":3281993,"vw":32.669289},{"c":32.84,"h":32.9,"l":32.705,"n":5549,"o":32.85,"t":"2026-05-13T04:00:00Z","v":2842641,"vw":32.811141},{"c":32.97,"h":33.075,"l":32.905,"n":5510,"o":32.94,"t":"2026-05-14T04:00:00Z","v":4251716,"vw":32.985486},{"c":32.56,"h":32.78,"l":32.54,"n":6402,"o":32.75,"t":"2026-05-15T04:00:00Z","v":3809102,"vw":32.612698},{"c":32.62,"h":32.69,"l":32.42,"n":7496,"o":32.62,"t":"2026-05-18T04:00:00Z","v":2984592,"vw":32.543312},{"c":32.53,"h":32.7199,"l":32.3601,"n":7129,"o":32.44,"t":"2026-05-19T04:00:00Z","v":2978743,"vw":32.564651},{"c":32.83,"h":32.89,"l":32.56,"n":6849,"o":32.65,"t":"2026-05-20T04:00:00Z","v":3941298,"vw":32.798602},{"c":33,"h":33.02,"l":32.595,"n":7676,"o":32.72,"t":"2026-05-21T04:00:00Z","v":3688615,"vw":32.882221},{"c":33.31,"h":33.4099,"l":33.17,"n":6343,"o":33.2,"t":"2026-05-22T04:00:00Z","v":2706633,"vw":33.322189},{"c":33.6,"h":33.66,"l":33.5,"n":5803,"o":33.55,"t":"2026-05-26T04:00:00Z","v":2444740,"vw":33.59345},{"c":33.53,"h":33.75,"l":33.475,"n":5736,"o":33.75,"t":"2026-05-27T04:00:00Z","v":3585539,"vw":33.547476},{"c":33.55,"h":33.68,"l":33.38,"n":5188,"o":33.56,"t":"2026-05-28T04:00:00Z","v":3097125,"vw":33.57939},{"c":33.57,"h":33.66,"l":33.535,"n":5603,"o":33.64,"t":"2026-05-29T04:00:00Z","v":2865438,"vw":33.585979},{"c":33.56,"h":33.64,"l":33.4,"n":7063,"o":33.4,"t":"2026-06-01T04:00:00Z","v":2848019,"vw":33.529742},{"c":33.98,"h":34,"l":33.61,"n":5951,"o":33.61,"t":"2026-06-02T04:00:00Z","v":2685666,"vw":33.861392},{"c":34.01,"h":34.095,"l":33.91,"n":6489,"o":33.96,"t":"2026-06-03T04:00:00Z","v":2975550,"vw":34.039954},{"c":34.18,"h":34.2599,"l":33.995,"n":7264,"o":34,"t":"2026-06-04T04:00:00Z","v":3058722,"vw":34.145268},{"c":33.52,"h":34.0078,"l":33.48,"n":11105,"o":33.98,"t":"2026-06-05T04:00:00Z","v":4618035,"vw":33.766278},{"c":33.67,"h":33.9099,"l":33.635,"n":8854,"o":33.81,"t":"2026-06-08T04:00:00Z","v":5445444,"vw":33.792269},{"c":33.81,"h":34.04,"l":33.24,"n":10269,"o":33.9,"t":"2026-06-09T04:00:00Z","v":5909765,"vw":33.58125},{"c":33.44,"h":33.995,"l":33.43,"n":10034,"o":33.74,"t":"2026-06-10T04:00:00Z","v":5446634,"vw":33.637491},{"c":34.13,"h":34.245,"l":33.6397,"n":11606,"o":33.65,"t":"2026-06-11T04:00:00Z","v":7866131,"vw":33.92714},{"c":34.47,"h":34.56,"l":34.15,"n":11790,"o":34.22,"t":"2026-06-12T04:00:00Z","v":9576937,"vw":34.461851},{"c":34.76,"h":34.88,"l":34.7136,"n":7863,"o":34.82,"t":"2026-06-15T04:00:00Z","v":2655830,"vw":34.814688},{"c":34.64,"h":35.05,"l":34.625,"n":7117,"o":34.88,"t":"2026-06-16T04:00:00Z","v":2208334,"vw":34.776184},{"c":34.37,"h":34.885,"l":34.3,"n":11505,"o":34.7,"t":"2026-06-17T04:00:00Z","v":4846185,"vw":34.662971},{"c":34.56,"h":34.81,"l":34.545,"n":7899,"o":34.8,"t":"2026-06-18T04:00:00Z","v":2512909,"vw":34.632611},{"c":34.88,"h":34.89,"l":34.74,"n":7898,"o":34.74,"t":"2026-06-22T04:00:00Z","v":2699396,"vw":34.835867},{"c":34.46,"h":34.625,"l":34.215,"n":7138,"o":34.33,"t":"2026-06-23T04:00:00Z","v":2442068,"vw":34.497188},{"c":34.35,"h":34.485,"l":34.135,"n":7307,"o":34.34,"t":"2026-06-24T04:00:00Z","v":3569852,"vw":34.330635},{"c":34.84,"h":35.0023,"l":34.675,"n":8056,"o":34.86,"t":"2026-06-25T04:00:00Z","v":3026107,"vw":34.845958},{"c":34.46,"h":34.765,"l":34.455,"n":8346,"o":34.62,"t":"2026-06-26T04:00:00Z","v":4558246,"vw":34.587285},{"c":34.74,"h":34.775,"l":34.27,"n":7749,"o":34.6,"t":"2026-06-29T04:00:00Z","v":4238542,"vw":34.563824},{"c":34.81,"h":34.94,"l":34.69,"n":6626,"o":34.73,"t":"2026-06-30T04:00:00Z","v":3662775,"vw":34.857643},{"c":34.42,"h":34.675,"l":34.415,"n":6456,"o":34.53,"t":"2026-07-01T04:00:00Z","v":2790165,"vw":34.546267},{"c":34.43,"h":34.745,"l":34.1099,"n":7723,"o":34.63,"t":"2026-07-02T04:00:00Z","v":3022404,"vw":34.333256},{"c":34.52,"h":34.65,"l":34.47,"n":6293,"o":34.57,"t":"2026-07-06T04:00:00Z","v":3405793,"vw":34.532173},{"c":34.33,"h":34.5099,"l":34.215,"n":5404,"o":34.45,"t":"2026-07-07T04:00:00Z","v":2448993,"vw":34.299809},{"c":34.08,"h":34.215,"l":33.94,"n":4553,"o":34.15,"t":"2026-07-08T04:00:00Z","v":1338718,"vw":34.082406},{"c":34.32,"h":34.52,"l":34.2736,"n":4395,"o":34.39,"t":"2026-07-09T04:00:00Z","v":2272735,"vw":34.436578},{"c":34.39,"h":34.44,"l":34.175,"n":4727,"o":34.28,"t":"2026-07-10T04:00:00Z","v":1921208,"vw":34.355409},{"c":34.22,"h":34.36,"l":34.1297,"n":5270,"o":34.29,"t":"2026-07-13T04:00:00Z","v":1401417,"vw":34.231861},{"c":34.2,"h":34.45,"l":34.1607,"n":5459,"o":34.38,"t":"2026-07-14T04:00:00Z","v":2870260,"vw":34.22909},{"c":33.93,"h":34.3,"l":33.7598,"n":6748,"o":34.23,"t":"2026-07-15T04:00:00Z","v":5495638,"vw":33.947021},{"c":34,"h":34.06,"l":33.835,"n":6628,"o":33.86,"t":"2026-07-16T04:00:00Z","v":3145683,"vw":33.931215},{"c":33.81,"h":34.13,"l":33.76,"n":6315,"o":33.83,"t":"2026-07-17T04:00:00Z","v":2510065,"vw":33.934502},{"c":33.65,"h":33.995,"l":33.6,"n":7098,"o":33.93,"t":"2026-07-20T04:00:00Z","v":4627233,"vw":33.751388},{"c":34.09,"h":34.145,"l":33.8,"n":4780,"o":33.93,"t":"2026-07-21T04:00:00Z","v":3207835,"vw":34.056626},{"c":34.18,"h":34.32,"l":34.05,"n":5785,"o":34.05,"t":"2026-07-22T04:00:00Z","v":4028551,"vw":34.230684},{"c":34.22,"h":34.3001,"l":34.02,"n":5104,"o":34.09,"t":"2026-07-23T04:00:00Z","v":3204604,"vw":34.191674},{"c":34.24,"h":34.4,"l":34.1601,"n":5713,"o":34.17,"t":"2026-07-24T04:00:00Z","v":3780524,"vw":34.264144},{"c":34.26,"h":34.475,"l":34.0701,"n":6545,"o":34.35,"t":"2026-07-27T04:00:00Z","v":3905935,"vw":34.195744},{"c":34.3,"h":34.37,"l":34.2,"n":4892,"o":34.24,"t":"2026-07-28T04:00:00Z","v":3206919,"vw":34.300322},{"c":33.76,"h":34.35,"l":33.75,"n":7218,"o":34.3,"t":"2026-07-29T04:00:00Z","v":3439439,"vw":33.99177},{"c":34.16,"h":34.18,"l":33.81,"n":5627,"o":34.02,"t":"2026-07-30T04:00:00Z","v":4144954,"vw":34.032758},{"c":34.07,"h":34.37,"l":33.895,"n":10968,"o":34.34,"t":"2026-07-31T04:00:00Z","v":4038056,"vw":34.131491},{"c":34.28,"h":34.3,"l":34.015,"n":13153,"o":34.07,"t":"2026-08-03T04:00:00Z","v":3092404,"vw":34.175883},{"c":34.9,"h":34.96,"l":34.39,"n":12350,"o":34.5,"t":"2026-08-04T04:00:00Z","v":2244955,"vw":34.768272},{"c":34.83,"h":35.0701,"l":34.775,"n":13828,"o":34.98,"t":"2026-08-05T04:00:00Z","v":3748441,"vw":34.901566},{"c":34.7,"h":34.8633,"l":34.655,"n":12731,"o":34.82,"t":"2026-08-06T04:00:00Z","v":8173397,"vw":34.726094},{"c":34.86,"h":34.875,"l":34.6123,"n":11789,"o":34.78,"t":"2026-08-07T04:00:00Z","v":3057374,"vw":34.78947},{"c":34.86,"h":34.935,"l":34.8002,"n":16083,"o":34.86,"t":"2026-08-10T04:00:00Z","v":3809251,"vw":34.886341},{"c":34.91,"h":35.01,"l":34.8727,"n":11600,"o":34.92,"t":"2026-08-11T04:00:00Z","v":2240042,"vw":34.913674},{"c":35.19,"h":35.245,"l":35.025,"n":12364,"o":35.1,"t":"2026-08-12T04:00:00Z","v":2585455,"vw":35.158617},{"c":35.33,"h":35.435,"l":35.22,"n":4912,"o":35.26,"t":"2026-08-13T04:00:00Z","v":3074445,"vw":35.341203},{"c":35.37,"h":35.43,"l":35.3,"n":12200,"o":35.36,"t":"2026-08-14T04:00:00Z","v":2893920,"vw":35.349522},{"c":35.32,"h":35.485,"l":35.32,"n":5122,"o":35.36,"t":"2026-08-17T04:00:00Z","v":3200273,"vw":35.41241},{"c":35.08,"h":35.3,"l":35.06,"n":4464,"o":35.2,"t":"2026-08-18T04:00:00Z","v":2175385,"vw":35.118523},{"c":35.04,"h":35.34,"l":35.0001,"n":6944,"o":35.3,"t":"2026-08-19T04:00:00Z","v":6003473,"vw":35.138598},{"c":34.8,"h":35.06,"l":34.77,"n":5287,"o":34.89,"t":"2026-08-20T04:00:00Z","v":2137619,"vw":34.894969},{"c":34.94,"h":35.015,"l":34.885,"n":4581,"o":34.99,"t":"2026-08-21T04:00:00Z","v":2135849,"vw":34.936952},{"c":34.88,"h":34.8991,"l":34.73,"n":4733,"o":34.87,"t":"2026-08-24T04:00:00Z","v":2309294,"vw":34.81821},{"c":34.91,"h":35,"l":34.79,"n":4594,"o":35,"t":"2026-08-25T04:00:00Z","v":2424473,"vw":34.885308},{"c":34.95,"h":35.03,"l":34.86,"n":3857,"o":34.86,"t":"2026-08-26T04:00:00Z","v":2995329,"vw":34.965122},{"c":34.77,"h":34.91,"l":34.67,"n":5027,"o":34.91,"t":"2026-08-27T04:00:00Z","v":2290093,"vw":34.765584},{"c":34.61,"h":34.815,"l":34.5477,"n":4484,"o":34.8,"t":"2026-08-28T04:00:00Z","v":2405086,"vw":34.649764},{"c":34.51,"h":34.6,"l":34.4401,"n":4321,"o":34.53,"t":"2026-08-31T04:00:00Z","v":2916099,"vw":34.496544},{"c":34.32,"h":34.56,"l":34.2401,"n":4845,"o":34.49,"t":"2026-09-01T04:00:00Z","v":2498154,"vw":34.353558},{"c":34.52,"h":34.55,"l":34.34,"n":4152,"o":34.38,"t":"2026-09-02T04:00:00Z","v":2465947,"vw":34.497302},{"c":34.76,"h":34.7657,"l":34.43,"n":4139,"o":34.63,"t":"2026-09-03T04:00:00Z","v":2764623,"vw":34.674452},{"c":34.82,"h":34.88,"l":34.65,"n":4509,"o":34.67,"t":"2026-09-04T04:00:00Z","v":2739570,"vw":34.799127},{"c":34.65,"h":34.85,"l":34.63,"n":6105,"o":34.81,"t":"2026-09-08T04:00:00Z","v":3952907,"vw":34.749469},{"c":34.53,"h":34.67,"l":34.5101,"n":4092,"o":34.59,"t":"2026-09-09T04:00:00Z","v":2798802,"vw":34.579538},{"c":34.22,"h":34.42,"l":34.19,"n":5154,"o":34.35,"t":"2026-09-10T04:00:00Z","v":3223162,"vw":34.261566},{"c":34.49,"h":34.56,"l":34.39,"n":4711,"o":34.53,"t":"2026-09-11T04:00:00Z","v":2619365,"vw":34.48819},{"c":34.16,"h":34.2975,"l":34.11,"n":6268,"o":34.22,"t":"2026-09-14T04:00:00Z","v":3764932,"vw":34.200517},{"c":34.11,"h":34.21,"l":34,"n":4627,"o":34.21,"t":"2026-09-15T04:00:00Z","v":2571871,"vw":34.071309},{"c":33.81,"h":34.2,"l":33.611,"n":5980,"o":34.2,"t":"2026-09-16T04:00:00Z","v":2785573,"vw":33.953982},{"c":34.05,"h":34.1737,"l":33.975,"n":4492,"o":34.16,"t":"2026-09-17T04:00:00Z","v":2197952,"vw":34.067298},{"c":34.02,"h":34.055,"l":33.88,"n":5071,"o":34,"t":"2026-09-18T04:00:00Z","v":2398483,"vw":33.966675},{"c":34.21,"h":34.315,"l":34.07,"n":4540,"o":34.18,"t":"2026-09-21T04:00:00Z","v":2330046,"vw":34.242773},{"c":34.17,"h":34.3,"l":34.0799,"n":5136,"o":34.25,"t":"2026-09-22T04:00:00Z","v":3319392,"vw":34.159497},{"c":33.82,"h":34.02,"l":33.78,"n":6064,"o":34,"t":"2026-09-23T04:00:00Z","v":2519960,"vw":33.884301},{"c":33.68,"h":33.8472,"l":33.635,"n":6050,"o":33.76,"t":"2026-09-24T04:00:00Z","v":2692803,"vw":33.723148},{"c":33.81,"h":33.8599,"l":33.625,"n":5913,"o":33.71,"t":"2026-09-25T04:00:00Z","v":3339221,"vw":33.7768},{"c":33.55,"h":33.73,"l":33.5,"n":8833,"o":33.69,"t":"2026-09-28T04:00:00Z","v":3760802,"vw":33.588923},{"c":33.51,"h":33.59,"l":33.395,"n":6918,"o":33.53,"t":"2026-09-29T04:00:00Z","v":3398791,"vw":33.460131},{"c":33.31,"h":33.62,"l":33.29,"n":5722,"o":33.56,"t":"2026-09-30T04:00:00Z","v":4090465,"vw":33.443228},{"c":33.38,"h":33.43,"l":33.12,"n":8230,"o":33.3,"t":"2026-10-01T04:00:00Z","v":4433842,"vw":33.314571},{"c":33.54,"h":33.655,"l":33.465,"n":6488,"o":33.54,"t":"2026-10-02T04:00:00Z","v":3189297,"vw":33.545459},{"c":33.62,"h":33.68,"l":33.325,"n":5563,"o":33.49,"t":"2026-10-05T04:00:00Z","v":4362920,"vw":33.613182},{"c":33.79,"h":33.865,"l":33.69,"n":5264,"o":33.69,"t":"2026-10-06T04:00:00Z","v":2333400,"vw":33.793321},{"c":33.58,"h":33.69,"l":33.535,"n":6490,"o":33.62,"t":"2026-10-07T04:00:00Z","v":3695875,"vw":33.616481},{"c":33.81,"h":33.82,"l":33.48,"n":5353,"o":33.48,"t":"2026-10-08T04:00:00Z","v":3284193,"vw":33.670507},{"c":33.93,"h":33.97,"l":33.79,"n":3717,"o":33.79,"t":"2026-10-09T04:00:00Z","v":1927924,"vw":33.915329},{"c":34.04,"h":34.04,"l":33.9399,"n":3847,"o":34,"t":"2026-10-12T04:00:00Z","v":1882370,"vw":34.004679},{"c":33.98,"h":34.11,"l":33.84,"n":5082,"o":34.06,"t":"2026-10-13T04:00:00Z","v":2265835,"vw":33.969545},{"c":33.92,"h":33.93,"l":33.76,"n":6444,"o":33.84,"t":"2026-10-14T04:00:00Z","v":3350992,"vw":33.828135},{"c":34.16,"h":34.185,"l":34.015,"n":6916,"o":34.06,"t":"2026-10-15T04:00:00Z","v":3210122,"vw":34.119346},{"c":34.15,"h":34.405,"l":34.055,"n":6482,"o":34.25,"t":"2026-10-16T04:00:00Z","v":3267994,"vw":34.169234},{"c":34,"h":34.22,"l":33.99,"n":5350,"o":34.18,"t":"2026-10-19T04:00:00Z","v":2787031,"vw":34.075369},{"c":34.34,"h":34.41,"l":34.08,"n":7119,"o":34.09,"t":"2026-10-20T04:00:00Z","v":3843889,"vw":34.305219},{"c":34.4,"h":34.43,"l":34.29,"n":5244,"o":34.4,"t":"2026-10-21T04:00:00Z","v":2745699,"vw":34.374538},{"c":34.57,"h":34.59,"l":34.26,"n":6641,"o":34.27,"t":"2026-10-22T04:00:00Z","v":3543612,"vw":34.439471}],"volatilityBars":[{"c":34.4187,"h":34.4187,"l":34.4187,"n":1,"o":34.4187,"t":"2026-09-22T12:15:00Z","v":108,"vw":34.4187},{"c":34.21,"h":34.3,"l":34.18,"n":228,"o":34.25,"t":"2026-09-22T13:30:00Z","v":35559,"vw":34.250889},{"c":34.1614,"h":34.2077,"l":34.16,"n":128,"o":34.2077,"t":"2026-09-22T13:45:00Z","v":20686,"vw":34.175344},{"c":34.16,"h":34.21,"l":34.1599,"n":124,"o":34.17,"t":"2026-09-22T14:00:00Z","v":17505,"vw":34.176683},{"c":34.1,"h":34.159,"l":34.1,"n":177,"o":34.159,"t":"2026-09-22T14:15:00Z","v":48642,"vw":34.1207},{"c":34.11,"h":34.135,"l":34.0799,"n":227,"o":34.1099,"t":"2026-09-22T14:30:00Z","v":150284,"vw":34.105144},{"c":34.095,"h":34.11,"l":34.0801,"n":139,"o":34.1075,"t":"2026-09-22T14:45:00Z","v":75270,"vw":34.098633},{"c":34.12,"h":34.13,"l":34.095,"n":193,"o":34.095,"t":"2026-09-22T15:00:00Z","v":151181,"vw":34.114966},{"c":34.1101,"h":34.1338,"l":34.1101,"n":117,"o":34.1101,"t":"2026-09-22T15:15:00Z","v":60411,"vw":34.121626},{"c":34.115,"h":34.115,"l":34.0861,"n":149,"o":34.11,"t":"2026-09-22T15:30:00Z","v":122408,"vw":34.102221},{"c":34.1299,"h":34.135,"l":34.105,"n":353,"o":34.1176,"t":"2026-09-22T15:45:00Z","v":254732,"vw":34.116556},{"c":34.1699,"h":34.17,"l":34.135,"n":167,"o":34.14,"t":"2026-09-22T16:00:00Z","v":240129,"vw":34.150224},{"c":34.15,"h":34.1667,"l":34.1301,"n":140,"o":34.165,"t":"2026-09-22T16:15:00Z","v":105106,"vw":34.148802},{"c":34.1519,"h":34.1699,"l":34.15,"n":106,"o":34.15,"t":"2026-09-22T16:30:00Z","v":291118,"vw":34.160103},{"c":34.18,"h":34.1967,"l":34.154,"n":214,"o":34.1599,"t":"2026-09-22T16:45:00Z","v":237789,"vw":34.178672},{"c":34.145,"h":34.1899,"l":34.145,"n":307,"o":34.185,"t":"2026-09-22T17:00:00Z","v":172973,"vw":34.163015},{"c":34.155,"h":34.155,"l":34.13,"n":235,"o":34.149,"t":"2026-09-22T17:15:00Z","v":100766,"vw":34.141368},{"c":34.18,"h":34.18,"l":34.1601,"n":133,"o":34.17,"t":"2026-09-22T17:30:00Z","v":132821,"vw":34.169617},{"c":34.19,"h":34.21,"l":34.1701,"n":278,"o":34.1797,"t":"2026-09-22T17:45:00Z","v":152450,"vw":34.191486},{"c":34.1876,"h":34.2096,"l":34.185,"n":171,"o":34.19,"t":"2026-09-22T18:00:00Z","v":93876,"vw":34.192784},{"c":34.195,"h":34.21,"l":34.18,"n":150,"o":34.18,"t":"2026-09-22T18:15:00Z","v":104076,"vw":34.195616},{"c":34.1724,"h":34.1976,"l":34.1724,"n":225,"o":34.195,"t":"2026-09-22T18:30:00Z","v":151005,"vw":34.185448},{"c":34.185,"h":34.195,"l":34.1799,"n":150,"o":34.18,"t":"2026-09-22T18:45:00Z","v":83029,"vw":34.18434},{"c":34.1875,"h":34.2,"l":34.17,"n":189,"o":34.185,"t":"2026-09-22T19:00:00Z","v":148058,"vw":34.179806},{"c":34.185,"h":34.1974,"l":34.1801,"n":173,"o":34.1899,"t":"2026-09-22T19:15:00Z","v":84260,"vw":34.191688},{"c":34.2099,"h":34.225,"l":34.18,"n":196,"o":34.185,"t":"2026-09-22T19:30:00Z","v":149093,"vw":34.208377},{"c":34.165,"h":34.225,"l":34.16,"n":286,"o":34.205,"t":"2026-09-22T19:45:00Z","v":131576,"vw":34.203059},{"c":34.17,"h":34.17,"l":34.17,"n":5,"o":34.17,"t":"2026-09-22T20:00:00Z","v":1453,"vw":34.17},{"c":34.3945,"h":34.3945,"l":34.3945,"n":1,"o":34.3945,"t":"2026-09-22T20:45:00Z","v":150,"vw":34.3945},{"c":34.0916,"h":34.0916,"l":34.0916,"n":1,"o":34.0916,"t":"2026-09-22T23:45:00Z","v":148,"vw":34.0916},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-09-23T13:00:00Z","v":110,"vw":34},{"c":33.95,"h":33.95,"l":33.95,"n":6,"o":33.95,"t":"2026-09-23T13:15:00Z","v":539,"vw":33.95},{"c":33.9288,"h":34,"l":33.925,"n":275,"o":34,"t":"2026-09-23T13:30:00Z","v":44830,"vw":33.972814},{"c":33.9,"h":33.915,"l":33.88,"n":119,"o":33.915,"t":"2026-09-23T13:45:00Z","v":26062,"vw":33.892748},{"c":33.99,"h":33.99,"l":33.91,"n":194,"o":33.91,"t":"2026-09-23T14:00:00Z","v":29567,"vw":33.943507},{"c":33.9697,"h":34.02,"l":33.9501,"n":221,"o":33.99,"t":"2026-09-23T14:15:00Z","v":55715,"vw":33.984199},{"c":33.96,"h":34.01,"l":33.9499,"n":311,"o":33.97,"t":"2026-09-23T14:30:00Z","v":113564,"vw":33.972647},{"c":33.9332,"h":33.96,"l":33.9201,"n":372,"o":33.9401,"t":"2026-09-23T14:45:00Z","v":179713,"vw":33.938758},{"c":33.9399,"h":33.945,"l":33.9001,"n":168,"o":33.934,"t":"2026-09-23T15:00:00Z","v":83590,"vw":33.922275},{"c":33.9199,"h":33.96,"l":33.915,"n":232,"o":33.935,"t":"2026-09-23T15:15:00Z","v":119434,"vw":33.942274},{"c":33.93,"h":33.9302,"l":33.9141,"n":213,"o":33.9199,"t":"2026-09-23T15:30:00Z","v":109695,"vw":33.921712},{"c":33.9,"h":33.935,"l":33.8819,"n":221,"o":33.93,"t":"2026-09-23T15:45:00Z","v":90684,"vw":33.904658},{"c":33.9,"h":33.9,"l":33.8799,"n":163,"o":33.9,"t":"2026-09-23T16:00:00Z","v":80966,"vw":33.88849},{"c":33.91,"h":33.91,"l":33.882,"n":175,"o":33.9,"t":"2026-09-23T16:15:00Z","v":78024,"vw":33.896331},{"c":33.9082,"h":33.925,"l":33.895,"n":207,"o":33.9124,"t":"2026-09-23T16:30:00Z","v":111222,"vw":33.906089},{"c":33.868,"h":33.9,"l":33.8501,"n":178,"o":33.9,"t":"2026-09-23T16:45:00Z","v":102604,"vw":33.873466},{"c":33.8499,"h":33.875,"l":33.83,"n":188,"o":33.87,"t":"2026-09-23T17:00:00Z","v":121382,"vw":33.849581},{"c":33.875,"h":33.88,"l":33.8413,"n":112,"o":33.85,"t":"2026-09-23T17:15:00Z","v":73099,"vw":33.866895},{"c":33.91,"h":33.91,"l":33.8541,"n":209,"o":33.87,"t":"2026-09-23T17:30:00Z","v":71968,"vw":33.876804},{"c":33.91,"h":33.911,"l":33.895,"n":199,"o":33.91,"t":"2026-09-23T17:45:00Z","v":59457,"vw":33.905573},{"c":33.8899,"h":33.93,"l":33.8801,"n":147,"o":33.92,"t":"2026-09-23T18:00:00Z","v":97369,"vw":33.902101},{"c":33.855,"h":33.8901,"l":33.8501,"n":167,"o":33.89,"t":"2026-09-23T18:15:00Z","v":73887,"vw":33.873318},{"c":33.835,"h":33.86,"l":33.83,"n":88,"o":33.855,"t":"2026-09-23T18:30:00Z","v":69904,"vw":33.846314},{"c":33.845,"h":33.845,"l":33.82,"n":219,"o":33.83,"t":"2026-09-23T18:45:00Z","v":82173,"vw":33.830798},{"c":33.8399,"h":33.8499,"l":33.825,"n":388,"o":33.84,"t":"2026-09-23T19:00:00Z","v":206137,"vw":33.837856},{"c":33.82,"h":33.84,"l":33.815,"n":426,"o":33.83,"t":"2026-09-23T19:15:00Z","v":84396,"vw":33.832187},{"c":33.825,"h":33.845,"l":33.82,"n":235,"o":33.825,"t":"2026-09-23T19:30:00Z","v":111755,"vw":33.833558},{"c":33.82,"h":33.84,"l":33.78,"n":480,"o":33.825,"t":"2026-09-23T19:45:00Z","v":230230,"vw":33.80448},{"c":33.82,"h":33.82,"l":33.82,"n":5,"o":33.82,"t":"2026-09-23T20:00:00Z","v":9855,"vw":33.82},{"c":33.8525,"h":33.8525,"l":33.8525,"n":1,"o":33.8525,"t":"2026-09-23T22:30:00Z","v":207,"vw":33.8525},{"c":33.78,"h":33.84,"l":33.7519,"n":209,"o":33.76,"t":"2026-09-24T13:30:00Z","v":36858,"vw":33.777498},{"c":33.81,"h":33.81,"l":33.76,"n":121,"o":33.77,"t":"2026-09-24T13:45:00Z","v":19012,"vw":33.790902},{"c":33.84,"h":33.845,"l":33.79,"n":177,"o":33.8038,"t":"2026-09-24T14:00:00Z","v":31003,"vw":33.815196},{"c":33.78,"h":33.8472,"l":33.775,"n":170,"o":33.825,"t":"2026-09-24T14:15:00Z","v":40316,"vw":33.812648},{"c":33.7599,"h":33.805,"l":33.7599,"n":305,"o":33.78,"t":"2026-09-24T14:30:00Z","v":110795,"vw":33.778173},{"c":33.7199,"h":33.7501,"l":33.7001,"n":224,"o":33.75,"t":"2026-09-24T14:45:00Z","v":119789,"vw":33.735203},{"c":33.6699,"h":33.715,"l":33.6699,"n":204,"o":33.7101,"t":"2026-09-24T15:00:00Z","v":92831,"vw":33.695229},{"c":33.65,"h":33.6932,"l":33.65,"n":237,"o":33.67,"t":"2026-09-24T15:15:00Z","v":90518,"vw":33.678838},{"c":33.665,"h":33.665,"l":33.64,"n":198,"o":33.6599,"t":"2026-09-24T15:30:00Z","v":117003,"vw":33.652662},{"c":33.665,"h":33.6732,"l":33.645,"n":127,"o":33.67,"t":"2026-09-24T15:45:00Z","v":75974,"vw":33.657924},{"c":33.665,"h":33.665,"l":33.635,"n":221,"o":33.6601,"t":"2026-09-24T16:00:00Z","v":121052,"vw":33.648416},{"c":33.77,"h":33.8003,"l":33.67,"n":691,"o":33.67,"t":"2026-09-24T16:15:00Z","v":363375,"vw":33.743269},{"c":33.75,"h":33.79,"l":33.74,"n":226,"o":33.765,"t":"2026-09-24T16:30:00Z","v":133607,"vw":33.76616},{"c":33.76,"h":33.7801,"l":33.7201,"n":146,"o":33.75,"t":"2026-09-24T16:45:00Z","v":97609,"vw":33.755277},{"c":33.75,"h":33.765,"l":33.7201,"n":258,"o":33.75,"t":"2026-09-24T17:00:00Z","v":119426,"vw":33.745916},{"c":33.705,"h":33.76,"l":33.6968,"n":208,"o":33.76,"t":"2026-09-24T17:15:00Z","v":98239,"vw":33.735799},{"c":33.6999,"h":33.715,"l":33.6914,"n":172,"o":33.7099,"t":"2026-09-24T17:30:00Z","v":92769,"vw":33.705134},{"c":33.725,"h":33.725,"l":33.695,"n":243,"o":33.695,"t":"2026-09-24T17:45:00Z","v":107626,"vw":33.711235},{"c":33.72,"h":33.73,"l":33.675,"n":207,"o":33.7229,"t":"2026-09-24T18:00:00Z","v":64593,"vw":33.706469},{"c":33.7501,"h":33.76,"l":33.7124,"n":221,"o":33.7201,"t":"2026-09-24T18:15:00Z","v":80889,"vw":33.728158},{"c":33.725,"h":33.75,"l":33.705,"n":336,"o":33.75,"t":"2026-09-24T18:30:00Z","v":231445,"vw":33.728478},{"c":33.7299,"h":33.735,"l":33.7098,"n":164,"o":33.72,"t":"2026-09-24T18:45:00Z","v":64692,"vw":33.726149},{"c":33.71,"h":33.73,"l":33.695,"n":217,"o":33.73,"t":"2026-09-24T19:00:00Z","v":90201,"vw":33.713966},{"c":33.715,"h":33.72,"l":33.71,"n":92,"o":33.715,"t":"2026-09-24T19:15:00Z","v":19664,"vw":33.714271},{"c":33.7371,"h":33.7399,"l":33.71,"n":176,"o":33.71,"t":"2026-09-24T19:30:00Z","v":64332,"vw":33.723276},{"c":33.69,"h":33.7303,"l":33.68,"n":401,"o":33.73,"t":"2026-09-24T19:45:00Z","v":178574,"vw":33.701682},{"c":33.68,"h":33.68,"l":33.68,"n":4,"o":33.68,"t":"2026-09-24T20:00:00Z","v":29062,"vw":33.68},{"c":33.6227,"h":33.6227,"l":33.6227,"n":5,"o":33.6227,"t":"2026-09-24T23:30:00Z","v":164,"vw":33.6227},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-09-25T12:30:00Z","v":1006,"vw":33.68},{"c":33.72,"h":33.75,"l":33.67,"n":280,"o":33.71,"t":"2026-09-25T13:30:00Z","v":64955,"vw":33.704729},{"c":33.73,"h":33.74,"l":33.69,"n":166,"o":33.71,"t":"2026-09-25T13:45:00Z","v":40551,"vw":33.715533},{"c":33.67,"h":33.73,"l":33.625,"n":203,"o":33.73,"t":"2026-09-25T14:00:00Z","v":45557,"vw":33.659116},{"c":33.7,"h":33.715,"l":33.66,"n":196,"o":33.67,"t":"2026-09-25T14:15:00Z","v":83027,"vw":33.697068},{"c":33.72,"h":33.73,"l":33.69,"n":234,"o":33.7,"t":"2026-09-25T14:30:00Z","v":93511,"vw":33.708251},{"c":33.715,"h":33.73,"l":33.685,"n":263,"o":33.7201,"t":"2026-09-25T14:45:00Z","v":140365,"vw":33.70755},{"c":33.72,"h":33.7501,"l":33.695,"n":192,"o":33.71,"t":"2026-09-25T15:00:00Z","v":100575,"vw":33.726774},{"c":33.72,"h":33.74,"l":33.7025,"n":159,"o":33.72,"t":"2026-09-25T15:15:00Z","v":80475,"vw":33.717857},{"c":33.685,"h":33.7499,"l":33.685,"n":160,"o":33.72,"t":"2026-09-25T15:30:00Z","v":108987,"vw":33.722211},{"c":33.74,"h":33.74,"l":33.67,"n":256,"o":33.68,"t":"2026-09-25T15:45:00Z","v":142175,"vw":33.693877},{"c":33.83,"h":33.8599,"l":33.7325,"n":325,"o":33.74,"t":"2026-09-25T16:00:00Z","v":271705,"vw":33.817549},{"c":33.835,"h":33.8397,"l":33.7999,"n":241,"o":33.82,"t":"2026-09-25T16:15:00Z","v":153825,"vw":33.818013},{"c":33.8301,"h":33.84,"l":33.79,"n":373,"o":33.835,"t":"2026-09-25T16:30:00Z","v":334022,"vw":33.817616},{"c":33.785,"h":33.8201,"l":33.78,"n":155,"o":33.8201,"t":"2026-09-25T16:45:00Z","v":100554,"vw":33.798775},{"c":33.805,"h":33.81,"l":33.78,"n":195,"o":33.7832,"t":"2026-09-25T17:00:00Z","v":161610,"vw":33.796787},{"c":33.8027,"h":33.805,"l":33.7801,"n":153,"o":33.805,"t":"2026-09-25T17:15:00Z","v":115246,"vw":33.794896},{"c":33.7901,"h":33.805,"l":33.7668,"n":167,"o":33.805,"t":"2026-09-25T17:30:00Z","v":101609,"vw":33.786268},{"c":33.79,"h":33.7999,"l":33.77,"n":219,"o":33.795,"t":"2026-09-25T17:45:00Z","v":155838,"vw":33.785273},{"c":33.79,"h":33.8,"l":33.7701,"n":128,"o":33.795,"t":"2026-09-25T18:00:00Z","v":66634,"vw":33.784988},{"c":33.79,"h":33.8,"l":33.77,"n":177,"o":33.8,"t":"2026-09-25T18:15:00Z","v":92886,"vw":33.785234},{"c":33.78,"h":33.7999,"l":33.77,"n":153,"o":33.79,"t":"2026-09-25T18:30:00Z","v":87273,"vw":33.783964},{"c":33.7901,"h":33.8,"l":33.7724,"n":164,"o":33.78,"t":"2026-09-25T18:45:00Z","v":123538,"vw":33.785575},{"c":33.8001,"h":33.81,"l":33.775,"n":413,"o":33.79,"t":"2026-09-25T19:00:00Z","v":123978,"vw":33.789992},{"c":33.77,"h":33.82,"l":33.77,"n":202,"o":33.81,"t":"2026-09-25T19:15:00Z","v":116010,"vw":33.801953},{"c":33.8153,"h":33.82,"l":33.7701,"n":276,"o":33.775,"t":"2026-09-25T19:30:00Z","v":160965,"vw":33.787319},{"c":33.81,"h":33.855,"l":33.805,"n":353,"o":33.82,"t":"2026-09-25T19:45:00Z","v":261906,"vw":33.822087},{"c":33.81,"h":33.81,"l":33.81,"n":5,"o":33.81,"t":"2026-09-25T20:00:00Z","v":8567,"vw":33.81},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-25T20:45:00Z","v":400,"vw":33.75},{"c":33.67,"h":33.7,"l":33.67,"n":3,"o":33.7,"t":"2026-09-28T11:00:00Z","v":604,"vw":33.675},{"c":33.61,"h":33.73,"l":33.56,"n":690,"o":33.69,"t":"2026-09-28T13:30:00Z","v":157348,"vw":33.629728},{"c":33.635,"h":33.67,"l":33.6,"n":416,"o":33.61,"t":"2026-09-28T13:45:00Z","v":73716,"vw":33.641404},{"c":33.655,"h":33.695,"l":33.625,"n":315,"o":33.66,"t":"2026-09-28T14:00:00Z","v":415199,"vw":33.642952},{"c":33.655,"h":33.66,"l":33.635,"n":219,"o":33.66,"t":"2026-09-28T14:15:00Z","v":57487,"vw":33.647158},{"c":33.5999,"h":33.65,"l":33.59,"n":319,"o":33.65,"t":"2026-09-28T14:30:00Z","v":112865,"vw":33.623431},{"c":33.541,"h":33.5932,"l":33.53,"n":466,"o":33.5932,"t":"2026-09-28T14:45:00Z","v":240582,"vw":33.562328},{"c":33.52,"h":33.56,"l":33.52,"n":384,"o":33.5401,"t":"2026-09-28T15:00:00Z","v":168451,"vw":33.538107},{"c":33.5099,"h":33.535,"l":33.5,"n":406,"o":33.5199,"t":"2026-09-28T15:15:00Z","v":211971,"vw":33.519267},{"c":33.5299,"h":33.54,"l":33.51,"n":254,"o":33.51,"t":"2026-09-28T15:30:00Z","v":121224,"vw":33.524312},{"c":33.53,"h":33.5366,"l":33.5101,"n":290,"o":33.5274,"t":"2026-09-28T15:45:00Z","v":123158,"vw":33.524172},{"c":33.525,"h":33.5401,"l":33.51,"n":195,"o":33.52,"t":"2026-09-28T16:00:00Z","v":101201,"vw":33.526924},{"c":33.6501,"h":33.6701,"l":33.52,"n":556,"o":33.52,"t":"2026-09-28T16:15:00Z","v":397202,"vw":33.587152},{"c":33.5902,"h":33.6501,"l":33.5724,"n":371,"o":33.6501,"t":"2026-09-28T16:30:00Z","v":148034,"vw":33.607556},{"c":33.5899,"h":33.6001,"l":33.5601,"n":496,"o":33.6,"t":"2026-09-28T16:45:00Z","v":199426,"vw":33.580649},{"c":33.65,"h":33.69,"l":33.5797,"n":647,"o":33.5899,"t":"2026-09-28T17:00:00Z","v":328794,"vw":33.627196},{"c":33.5999,"h":33.65,"l":33.5801,"n":354,"o":33.65,"t":"2026-09-28T17:15:00Z","v":141314,"vw":33.616139},{"c":33.5899,"h":33.6098,"l":33.5696,"n":304,"o":33.5999,"t":"2026-09-28T17:30:00Z","v":117713,"vw":33.581482},{"c":33.61,"h":33.61,"l":33.59,"n":323,"o":33.59,"t":"2026-09-28T17:45:00Z","v":129505,"vw":33.597286},{"c":33.615,"h":33.62,"l":33.6,"n":155,"o":33.6099,"t":"2026-09-28T18:00:00Z","v":75056,"vw":33.607097},{"c":33.6,"h":33.615,"l":33.5899,"n":150,"o":33.61,"t":"2026-09-28T18:15:00Z","v":36262,"vw":33.602767},{"c":33.6,"h":33.6078,"l":33.58,"n":134,"o":33.6,"t":"2026-09-28T18:30:00Z","v":36116,"vw":33.594768},{"c":33.6001,"h":33.61,"l":33.58,"n":165,"o":33.595,"t":"2026-09-28T18:45:00Z","v":35790,"vw":33.596449},{"c":33.5601,"h":33.6,"l":33.56,"n":210,"o":33.6,"t":"2026-09-28T19:00:00Z","v":95759,"vw":33.576958},{"c":33.57,"h":33.58,"l":33.545,"n":245,"o":33.5601,"t":"2026-09-28T19:15:00Z","v":73792,"vw":33.560334},{"c":33.575,"h":33.5803,"l":33.56,"n":291,"o":33.5726,"t":"2026-09-28T19:30:00Z","v":61706,"vw":33.57175},{"c":33.555,"h":33.5799,"l":33.53,"n":344,"o":33.5701,"t":"2026-09-28T19:45:00Z","v":90845,"vw":33.555925},{"c":33.55,"h":33.55,"l":33.55,"n":9,"o":33.55,"t":"2026-09-28T20:00:00Z","v":7425,"vw":33.55},{"c":33.7461,"h":33.7461,"l":33.7461,"n":1,"o":33.7461,"t":"2026-09-28T21:30:00Z","v":200,"vw":33.7461},{"c":33.5961,"h":33.5961,"l":33.5961,"n":1,"o":33.5961,"t":"2026-09-28T22:30:00Z","v":236,"vw":33.5961},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-09-28T23:45:00Z","v":301,"vw":33.58},{"c":33.5,"h":33.51,"l":33.5,"n":11,"o":33.51,"t":"2026-09-29T13:15:00Z","v":914,"vw":33.502339},{"c":33.57,"h":33.59,"l":33.46,"n":570,"o":33.53,"t":"2026-09-29T13:30:00Z","v":89453,"vw":33.515139},{"c":33.53,"h":33.58,"l":33.525,"n":215,"o":33.57,"t":"2026-09-29T13:45:00Z","v":53353,"vw":33.559974},{"c":33.56,"h":33.56,"l":33.51,"n":272,"o":33.51,"t":"2026-09-29T14:00:00Z","v":48546,"vw":33.532601},{"c":33.5127,"h":33.565,"l":33.505,"n":189,"o":33.555,"t":"2026-09-29T14:15:00Z","v":102190,"vw":33.526426},{"c":33.4599,"h":33.53,"l":33.45,"n":432,"o":33.515,"t":"2026-09-29T14:30:00Z","v":237570,"vw":33.481111},{"c":33.46,"h":33.49,"l":33.455,"n":255,"o":33.4627,"t":"2026-09-29T14:45:00Z","v":135507,"vw":33.468069},{"c":33.4299,"h":33.455,"l":33.425,"n":203,"o":33.45,"t":"2026-09-29T15:00:00Z","v":137146,"vw":33.441476},{"c":33.4099,"h":33.44,"l":33.395,"n":237,"o":33.43,"t":"2026-09-29T15:15:00Z","v":144042,"vw":33.412445},{"c":33.43,"h":33.4527,"l":33.41,"n":249,"o":33.41,"t":"2026-09-29T15:30:00Z","v":128484,"vw":33.433805},{"c":33.4199,"h":33.46,"l":33.415,"n":231,"o":33.44,"t":"2026-09-29T15:45:00Z","v":159274,"vw":33.435406},{"c":33.4199,"h":33.4399,"l":33.405,"n":314,"o":33.4173,"t":"2026-09-29T16:00:00Z","v":154590,"vw":33.42},{"c":33.43,"h":33.44,"l":33.415,"n":349,"o":33.4197,"t":"2026-09-29T16:15:00Z","v":193717,"vw":33.425737},{"c":33.41,"h":33.44,"l":33.41,"n":177,"o":33.43,"t":"2026-09-29T16:30:00Z","v":118260,"vw":33.431388},{"c":33.4199,"h":33.4251,"l":33.405,"n":384,"o":33.415,"t":"2026-09-29T16:45:00Z","v":194838,"vw":33.415032},{"c":33.4201,"h":33.435,"l":33.405,"n":221,"o":33.4201,"t":"2026-09-29T17:00:00Z","v":158859,"vw":33.416706},{"c":33.4301,"h":33.4301,"l":33.41,"n":172,"o":33.4299,"t":"2026-09-29T17:15:00Z","v":93698,"vw":33.422404},{"c":33.4573,"h":33.4573,"l":33.43,"n":171,"o":33.43,"t":"2026-09-29T17:30:00Z","v":104595,"vw":33.442591},{"c":33.44,"h":33.4673,"l":33.425,"n":288,"o":33.46,"t":"2026-09-29T17:45:00Z","v":154849,"vw":33.445494},{"c":33.47,"h":33.49,"l":33.44,"n":350,"o":33.44,"t":"2026-09-29T18:00:00Z","v":193687,"vw":33.462081},{"c":33.4797,"h":33.4969,"l":33.4697,"n":132,"o":33.4699,"t":"2026-09-29T18:15:00Z","v":57377,"vw":33.481952},{"c":33.4999,"h":33.525,"l":33.4599,"n":288,"o":33.475,"t":"2026-09-29T18:30:00Z","v":151568,"vw":33.488373},{"c":33.48,"h":33.5072,"l":33.47,"n":96,"o":33.5072,"t":"2026-09-29T18:45:00Z","v":69097,"vw":33.481755},{"c":33.48,"h":33.51,"l":33.48,"n":238,"o":33.485,"t":"2026-09-29T19:00:00Z","v":116466,"vw":33.491088},{"c":33.51,"h":33.51,"l":33.4801,"n":173,"o":33.4801,"t":"2026-09-29T19:15:00Z","v":108964,"vw":33.498414},{"c":33.5099,"h":33.525,"l":33.5,"n":250,"o":33.5127,"t":"2026-09-29T19:30:00Z","v":150888,"vw":33.51268},{"c":33.515,"h":33.525,"l":33.5,"n":314,"o":33.505,"t":"2026-09-29T19:45:00Z","v":127569,"vw":33.512736},{"c":33.51,"h":33.51,"l":33.51,"n":11,"o":33.51,"t":"2026-09-29T20:00:00Z","v":10630,"vw":33.51},{"c":33.7441,"h":33.7441,"l":33.7441,"n":1,"o":33.7441,"t":"2026-09-30T13:15:00Z","v":172,"vw":33.7441},{"c":33.55,"h":33.62,"l":33.53,"n":271,"o":33.56,"t":"2026-09-30T13:30:00Z","v":49710,"vw":33.568176},{"c":33.5,"h":33.55,"l":33.5,"n":180,"o":33.54,"t":"2026-09-30T13:45:00Z","v":29172,"vw":33.52026},{"c":33.5088,"h":33.525,"l":33.4699,"n":251,"o":33.5,"t":"2026-09-30T14:00:00Z","v":89695,"vw":33.495954},{"c":33.4601,"h":33.54,"l":33.4601,"n":180,"o":33.51,"t":"2026-09-30T14:15:00Z","v":67875,"vw":33.503312},{"c":33.5,"h":33.5097,"l":33.46,"n":285,"o":33.47,"t":"2026-09-30T14:30:00Z","v":155756,"vw":33.484748},{"c":33.52,"h":33.54,"l":33.4899,"n":179,"o":33.49,"t":"2026-09-30T14:45:00Z","v":116623,"vw":33.52651},{"c":33.49,"h":33.52,"l":33.485,"n":434,"o":33.51,"t":"2026-09-30T15:00:00Z","v":450987,"vw":33.501917},{"c":33.505,"h":33.5101,"l":33.48,"n":175,"o":33.49,"t":"2026-09-30T15:15:00Z","v":92884,"vw":33.496775},{"c":33.47,"h":33.515,"l":33.46,"n":202,"o":33.5127,"t":"2026-09-30T15:30:00Z","v":151193,"vw":33.487917},{"c":33.47,"h":33.4876,"l":33.45,"n":101,"o":33.4699,"t":"2026-09-30T15:45:00Z","v":25022,"vw":33.47275},{"c":33.5199,"h":33.52,"l":33.48,"n":209,"o":33.48,"t":"2026-09-30T16:00:00Z","v":164304,"vw":33.508648},{"c":33.485,"h":33.5127,"l":33.48,"n":103,"o":33.5127,"t":"2026-09-30T16:15:00Z","v":78894,"vw":33.493309},{"c":33.5,"h":33.5,"l":33.4724,"n":151,"o":33.4795,"t":"2026-09-30T16:30:00Z","v":76014,"vw":33.486663},{"c":33.49,"h":33.5075,"l":33.4701,"n":129,"o":33.5075,"t":"2026-09-30T16:45:00Z","v":101419,"vw":33.486858},{"c":33.465,"h":33.4951,"l":33.465,"n":154,"o":33.487,"t":"2026-09-30T17:00:00Z","v":96663,"vw":33.485503},{"c":33.45,"h":33.46,"l":33.4298,"n":204,"o":33.46,"t":"2026-09-30T17:15:00Z","v":117475,"vw":33.44303},{"c":33.4699,"h":33.48,"l":33.4499,"n":148,"o":33.45,"t":"2026-09-30T17:30:00Z","v":147674,"vw":33.461517},{"c":33.47,"h":33.475,"l":33.4548,"n":228,"o":33.475,"t":"2026-09-30T17:45:00Z","v":176534,"vw":33.461225},{"c":33.4362,"h":33.4727,"l":33.4349,"n":126,"o":33.4727,"t":"2026-09-30T18:00:00Z","v":111909,"vw":33.449638},{"c":33.4099,"h":33.44,"l":33.3999,"n":118,"o":33.4399,"t":"2026-09-30T18:15:00Z","v":100217,"vw":33.415412},{"c":33.415,"h":33.4199,"l":33.39,"n":173,"o":33.41,"t":"2026-09-30T18:30:00Z","v":84576,"vw":33.403644},{"c":33.4063,"h":33.41,"l":33.38,"n":184,"o":33.41,"t":"2026-09-30T18:45:00Z","v":70632,"vw":33.393794},{"c":33.415,"h":33.4199,"l":33.39,"n":185,"o":33.4001,"t":"2026-09-30T19:00:00Z","v":248476,"vw":33.402935},{"c":33.4,"h":33.42,"l":33.395,"n":211,"o":33.4138,"t":"2026-09-30T19:15:00Z","v":196181,"vw":33.413828},{"c":33.3799,"h":33.3999,"l":33.37,"n":321,"o":33.395,"t":"2026-09-30T19:30:00Z","v":243952,"vw":33.383285},{"c":33.29,"h":33.375,"l":33.29,"n":599,"o":33.375,"t":"2026-09-30T19:45:00Z","v":459659,"vw":33.334667},{"c":33.28,"h":33.31,"l":33.28,"n":14,"o":33.31,"t":"2026-09-30T20:00:00Z","v":147218,"vw":33.309898},{"c":33.24,"h":33.345,"l":33.24,"n":405,"o":33.3,"t":"2026-10-01T13:30:00Z","v":75828,"vw":33.305488},{"c":33.2224,"h":33.28,"l":33.2156,"n":188,"o":33.25,"t":"2026-10-01T13:45:00Z","v":29224,"vw":33.254319},{"c":33.19,"h":33.2201,"l":33.12,"n":444,"o":33.2201,"t":"2026-10-01T14:00:00Z","v":61535,"vw":33.167087},{"c":33.165,"h":33.23,"l":33.16,"n":268,"o":33.2,"t":"2026-10-01T14:15:00Z","v":60690,"vw":33.186978},{"c":33.225,"h":33.2599,"l":33.1799,"n":455,"o":33.1799,"t":"2026-10-01T14:30:00Z","v":200485,"vw":33.21898},{"c":33.21,"h":33.255,"l":33.1899,"n":564,"o":33.22,"t":"2026-10-01T14:45:00Z","v":367739,"vw":33.227373},{"c":33.2,"h":33.2199,"l":33.16,"n":267,"o":33.21,"t":"2026-10-01T15:00:00Z","v":112349,"vw":33.179761},{"c":33.2,"h":33.2327,"l":33.195,"n":323,"o":33.2,"t":"2026-10-01T15:15:00Z","v":195419,"vw":33.214031},{"c":33.21,"h":33.25,"l":33.17,"n":225,"o":33.2,"t":"2026-10-01T15:30:00Z","v":87696,"vw":33.218566},{"c":33.26,"h":33.27,"l":33.215,"n":334,"o":33.215,"t":"2026-10-01T15:45:00Z","v":164160,"vw":33.246577},{"c":33.25,"h":33.2801,"l":33.245,"n":284,"o":33.27,"t":"2026-10-01T16:00:00Z","v":135341,"vw":33.265908},{"c":33.295,"h":33.31,"l":33.245,"n":229,"o":33.25,"t":"2026-10-01T16:15:00Z","v":140035,"vw":33.282558},{"c":33.3299,"h":33.34,"l":33.29,"n":295,"o":33.29,"t":"2026-10-01T16:30:00Z","v":168248,"vw":33.321531},{"c":33.2901,"h":33.3399,"l":33.2773,"n":241,"o":33.33,"t":"2026-10-01T16:45:00Z","v":186086,"vw":33.312621},{"c":33.31,"h":33.325,"l":33.28,"n":261,"o":33.2901,"t":"2026-10-01T17:00:00Z","v":201349,"vw":33.302824},{"c":33.3551,"h":33.3799,"l":33.3,"n":226,"o":33.305,"t":"2026-10-01T17:15:00Z","v":148500,"vw":33.351879},{"c":33.3933,"h":33.405,"l":33.355,"n":500,"o":33.36,"t":"2026-10-01T17:30:00Z","v":433991,"vw":33.382044},{"c":33.3672,"h":33.4077,"l":33.34,"n":309,"o":33.39,"t":"2026-10-01T17:45:00Z","v":101327,"vw":33.363633},{"c":33.3599,"h":33.3601,"l":33.2997,"n":231,"o":33.36,"t":"2026-10-01T18:00:00Z","v":150512,"vw":33.329537},{"c":33.37,"h":33.38,"l":33.35,"n":308,"o":33.36,"t":"2026-10-01T18:15:00Z","v":194512,"vw":33.362828},{"c":33.365,"h":33.42,"l":33.36,"n":258,"o":33.375,"t":"2026-10-01T18:30:00Z","v":212089,"vw":33.396429},{"c":33.375,"h":33.376,"l":33.355,"n":349,"o":33.37,"t":"2026-10-01T18:45:00Z","v":227493,"vw":33.366326},{"c":33.385,"h":33.385,"l":33.355,"n":227,"o":33.375,"t":"2026-10-01T19:00:00Z","v":151703,"vw":33.375217},{"c":33.375,"h":33.3901,"l":33.37,"n":197,"o":33.385,"t":"2026-10-01T19:15:00Z","v":216153,"vw":33.381248},{"c":33.385,"h":33.3959,"l":33.38,"n":251,"o":33.38,"t":"2026-10-01T19:30:00Z","v":166182,"vw":33.389427},{"c":33.39,"h":33.43,"l":33.37,"n":502,"o":33.385,"t":"2026-10-01T19:45:00Z","v":235112,"vw":33.39457},{"c":33.38,"h":33.38,"l":33.38,"n":10,"o":33.38,"t":"2026-10-01T20:00:00Z","v":9170,"vw":33.38},{"c":33.6,"h":33.62,"l":33.51,"n":343,"o":33.54,"t":"2026-10-02T13:30:00Z","v":86952,"vw":33.557023},{"c":33.55,"h":33.655,"l":33.525,"n":340,"o":33.62,"t":"2026-10-02T13:45:00Z","v":75764,"vw":33.577565},{"c":33.5776,"h":33.5973,"l":33.525,"n":336,"o":33.55,"t":"2026-10-02T14:00:00Z","v":92218,"vw":33.56986},{"c":33.6,"h":33.6001,"l":33.56,"n":234,"o":33.575,"t":"2026-10-02T14:15:00Z","v":58584,"vw":33.588819},{"c":33.615,"h":33.6284,"l":33.565,"n":397,"o":33.5901,"t":"2026-10-02T14:30:00Z","v":179452,"vw":33.602944},{"c":33.59,"h":33.635,"l":33.5799,"n":375,"o":33.6199,"t":"2026-10-02T14:45:00Z","v":172907,"vw":33.601454},{"c":33.4997,"h":33.5966,"l":33.48,"n":414,"o":33.59,"t":"2026-10-02T15:00:00Z","v":222849,"vw":33.530555},{"c":33.52,"h":33.52,"l":33.465,"n":229,"o":33.5,"t":"2026-10-02T15:15:00Z","v":135018,"vw":33.494179},{"c":33.54,"h":33.565,"l":33.52,"n":309,"o":33.53,"t":"2026-10-02T15:30:00Z","v":217199,"vw":33.547897},{"c":33.5399,"h":33.5599,"l":33.525,"n":218,"o":33.54,"t":"2026-10-02T15:45:00Z","v":131968,"vw":33.541697},{"c":33.5199,"h":33.56,"l":33.5199,"n":193,"o":33.54,"t":"2026-10-02T16:00:00Z","v":141773,"vw":33.535222},{"c":33.515,"h":33.5299,"l":33.4999,"n":191,"o":33.5201,"t":"2026-10-02T16:15:00Z","v":75348,"vw":33.517913},{"c":33.53,"h":33.5401,"l":33.5128,"n":183,"o":33.52,"t":"2026-10-02T16:30:00Z","v":109466,"vw":33.52212},{"c":33.54,"h":33.5499,"l":33.52,"n":127,"o":33.5362,"t":"2026-10-02T16:45:00Z","v":97453,"vw":33.534043},{"c":33.53,"h":33.5623,"l":33.525,"n":249,"o":33.536,"t":"2026-10-02T17:00:00Z","v":130398,"vw":33.545972},{"c":33.4999,"h":33.54,"l":33.49,"n":201,"o":33.5301,"t":"2026-10-02T17:15:00Z","v":119827,"vw":33.522787},{"c":33.5261,"h":33.535,"l":33.4999,"n":239,"o":33.5,"t":"2026-10-02T17:30:00Z","v":142028,"vw":33.518797},{"c":33.53,"h":33.54,"l":33.51,"n":265,"o":33.5299,"t":"2026-10-02T17:45:00Z","v":118368,"vw":33.528593},{"c":33.5399,"h":33.54,"l":33.5199,"n":106,"o":33.5351,"t":"2026-10-02T18:00:00Z","v":62861,"vw":33.527483},{"c":33.515,"h":33.5399,"l":33.505,"n":147,"o":33.5368,"t":"2026-10-02T18:15:00Z","v":101396,"vw":33.520571},{"c":33.54,"h":33.54,"l":33.5177,"n":154,"o":33.5177,"t":"2026-10-02T18:30:00Z","v":114979,"vw":33.52836},{"c":33.545,"h":33.55,"l":33.535,"n":138,"o":33.55,"t":"2026-10-02T18:45:00Z","v":78206,"vw":33.541424},{"c":33.545,"h":33.55,"l":33.5351,"n":212,"o":33.5448,"t":"2026-10-02T19:00:00Z","v":72326,"vw":33.541433},{"c":33.5675,"h":33.57,"l":33.54,"n":169,"o":33.545,"t":"2026-10-02T19:15:00Z","v":105281,"vw":33.555644},{"c":33.555,"h":33.58,"l":33.555,"n":172,"o":33.57,"t":"2026-10-02T19:30:00Z","v":114527,"vw":33.566662},{"c":33.53,"h":33.57,"l":33.53,"n":382,"o":33.56,"t":"2026-10-02T19:45:00Z","v":223526,"vw":33.549277},{"c":33.54,"h":33.54,"l":33.54,"n":7,"o":33.54,"t":"2026-10-02T20:00:00Z","v":6525,"vw":33.54},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-05T13:00:00Z","v":500,"vw":33.68},{"c":33.34,"h":33.53,"l":33.34,"n":401,"o":33.49,"t":"2026-10-05T13:30:00Z","v":133564,"vw":33.407644},{"c":33.38,"h":33.395,"l":33.325,"n":189,"o":33.34,"t":"2026-10-05T13:45:00Z","v":42368,"vw":33.361297},{"c":33.5,"h":33.51,"l":33.37,"n":211,"o":33.38,"t":"2026-10-05T14:00:00Z","v":20171,"vw":33.423934},{"c":33.525,"h":33.5577,"l":33.5,"n":152,"o":33.5,"t":"2026-10-05T14:15:00Z","v":23976,"vw":33.531465},{"c":33.5199,"h":33.53,"l":33.485,"n":213,"o":33.53,"t":"2026-10-05T14:30:00Z","v":44399,"vw":33.499963},{"c":33.545,"h":33.545,"l":33.5077,"n":140,"o":33.52,"t":"2026-10-05T14:45:00Z","v":19734,"vw":33.52124},{"c":33.515,"h":33.54,"l":33.5001,"n":102,"o":33.54,"t":"2026-10-05T15:00:00Z","v":9862,"vw":33.519144},{"c":33.54,"h":33.54,"l":33.5,"n":88,"o":33.515,"t":"2026-10-05T15:15:00Z","v":19053,"vw":33.51243},{"c":33.5899,"h":33.5899,"l":33.545,"n":127,"o":33.55,"t":"2026-10-05T15:30:00Z","v":28423,"vw":33.559714},{"c":33.5799,"h":33.5876,"l":33.565,"n":201,"o":33.58,"t":"2026-10-05T15:45:00Z","v":147938,"vw":33.578078},{"c":33.6,"h":33.6,"l":33.57,"n":159,"o":33.585,"t":"2026-10-05T16:00:00Z","v":124131,"vw":33.581174},{"c":33.6099,"h":33.61,"l":33.59,"n":243,"o":33.6076,"t":"2026-10-05T16:15:00Z","v":147239,"vw":33.600975},{"c":33.64,"h":33.64,"l":33.601,"n":131,"o":33.605,"t":"2026-10-05T16:30:00Z","v":91225,"vw":33.611629},{"c":33.625,"h":33.65,"l":33.625,"n":153,"o":33.645,"t":"2026-10-05T16:45:00Z","v":101430,"vw":33.640009},{"c":33.62,"h":33.625,"l":33.605,"n":90,"o":33.62,"t":"2026-10-05T17:00:00Z","v":48800,"vw":33.616288},{"c":33.62,"h":33.6299,"l":33.61,"n":105,"o":33.62,"t":"2026-10-05T17:15:00Z","v":84625,"vw":33.620148},{"c":33.62,"h":33.62,"l":33.6041,"n":154,"o":33.61,"t":"2026-10-05T17:30:00Z","v":105478,"vw":33.611082},{"c":33.64,"h":33.64,"l":33.615,"n":350,"o":33.62,"t":"2026-10-05T17:45:00Z","v":455692,"vw":33.623618},{"c":33.645,"h":33.655,"l":33.635,"n":284,"o":33.6499,"t":"2026-10-05T18:00:00Z","v":593694,"vw":33.646512},{"c":33.65,"h":33.655,"l":33.6301,"n":115,"o":33.645,"t":"2026-10-05T18:15:00Z","v":56152,"vw":33.642734},{"c":33.635,"h":33.65,"l":33.6301,"n":201,"o":33.645,"t":"2026-10-05T18:30:00Z","v":619682,"vw":33.640115},{"c":33.63,"h":33.6351,"l":33.615,"n":106,"o":33.6351,"t":"2026-10-05T18:45:00Z","v":77865,"vw":33.623095},{"c":33.66,"h":33.66,"l":33.6301,"n":354,"o":33.6301,"t":"2026-10-05T19:00:00Z","v":171038,"vw":33.647738},{"c":33.655,"h":33.68,"l":33.655,"n":240,"o":33.66,"t":"2026-10-05T19:15:00Z","v":119411,"vw":33.667161},{"c":33.645,"h":33.6502,"l":33.6322,"n":196,"o":33.6502,"t":"2026-10-05T19:30:00Z","v":80003,"vw":33.64147},{"c":33.62,"h":33.64,"l":33.5799,"n":595,"o":33.64,"t":"2026-10-05T19:45:00Z","v":176918,"vw":33.610173},{"c":33.62,"h":33.62,"l":33.62,"n":8,"o":33.62,"t":"2026-10-05T20:00:00Z","v":814903,"vw":33.62},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-05T22:00:00Z","v":200,"vw":33.62},{"c":33.68,"h":33.68,"l":33.68,"n":6,"o":33.68,"t":"2026-10-06T11:30:00Z","v":629,"vw":33.68},{"c":33.7666,"h":33.8,"l":33.69,"n":291,"o":33.69,"t":"2026-10-06T13:30:00Z","v":57482,"vw":33.759572},{"c":33.79,"h":33.805,"l":33.775,"n":154,"o":33.775,"t":"2026-10-06T13:45:00Z","v":35536,"vw":33.790702},{"c":33.81,"h":33.84,"l":33.8,"n":188,"o":33.8,"t":"2026-10-06T14:00:00Z","v":60775,"vw":33.814122},{"c":33.725,"h":33.79,"l":33.715,"n":95,"o":33.785,"t":"2026-10-06T14:15:00Z","v":8978,"vw":33.748171},{"c":33.745,"h":33.77,"l":33.72,"n":352,"o":33.72,"t":"2026-10-06T14:30:00Z","v":343649,"vw":33.752676},{"c":33.77,"h":33.7767,"l":33.745,"n":169,"o":33.75,"t":"2026-10-06T14:45:00Z","v":22678,"vw":33.758264},{"c":33.83,"h":33.83,"l":33.78,"n":173,"o":33.78,"t":"2026-10-06T15:00:00Z","v":31453,"vw":33.804141},{"c":33.86,"h":33.865,"l":33.835,"n":184,"o":33.845,"t":"2026-10-06T15:15:00Z","v":65659,"vw":33.846024},{"c":33.845,"h":33.85,"l":33.83,"n":148,"o":33.85,"t":"2026-10-06T15:30:00Z","v":126364,"vw":33.844012},{"c":33.8503,"h":33.8563,"l":33.8377,"n":136,"o":33.84,"t":"2026-10-06T15:45:00Z","v":27289,"vw":33.849394},{"c":33.835,"h":33.86,"l":33.825,"n":116,"o":33.85,"t":"2026-10-06T16:00:00Z","v":78541,"vw":33.842904},{"c":33.82,"h":33.84,"l":33.815,"n":174,"o":33.83,"t":"2026-10-06T16:15:00Z","v":104106,"vw":33.825242},{"c":33.819,"h":33.825,"l":33.8099,"n":106,"o":33.82,"t":"2026-10-06T16:30:00Z","v":44998,"vw":33.817434},{"c":33.8001,"h":33.82,"l":33.7977,"n":123,"o":33.82,"t":"2026-10-06T16:45:00Z","v":81680,"vw":33.80572},{"c":33.785,"h":33.8003,"l":33.7833,"n":233,"o":33.8,"t":"2026-10-06T17:00:00Z","v":120030,"vw":33.794719},{"c":33.785,"h":33.785,"l":33.75,"n":166,"o":33.785,"t":"2026-10-06T17:15:00Z","v":90980,"vw":33.769937},{"c":33.795,"h":33.8,"l":33.775,"n":249,"o":33.78,"t":"2026-10-06T17:30:00Z","v":107046,"vw":33.79029},{"c":33.7901,"h":33.8,"l":33.7831,"n":277,"o":33.79,"t":"2026-10-06T17:45:00Z","v":92650,"vw":33.790111},{"c":33.795,"h":33.8099,"l":33.7927,"n":224,"o":33.793,"t":"2026-10-06T18:00:00Z","v":91483,"vw":33.799674},{"c":33.77,"h":33.8099,"l":33.77,"n":460,"o":33.8,"t":"2026-10-06T18:15:00Z","v":145463,"vw":33.789753},{"c":33.7884,"h":33.79,"l":33.7703,"n":133,"o":33.775,"t":"2026-10-06T18:30:00Z","v":102584,"vw":33.781039},{"c":33.8099,"h":33.81,"l":33.785,"n":97,"o":33.7851,"t":"2026-10-06T18:45:00Z","v":38808,"vw":33.796615},{"c":33.8061,"h":33.8199,"l":33.8,"n":151,"o":33.81,"t":"2026-10-06T19:00:00Z","v":106626,"vw":33.808642},{"c":33.775,"h":33.81,"l":33.77,"n":176,"o":33.8,"t":"2026-10-06T19:15:00Z","v":54871,"vw":33.796292},{"c":33.78,"h":33.7899,"l":33.77,"n":204,"o":33.78,"t":"2026-10-06T19:30:00Z","v":137510,"vw":33.779729},{"c":33.8,"h":33.8,"l":33.76,"n":260,"o":33.775,"t":"2026-10-06T19:45:00Z","v":142708,"vw":33.7823},{"c":33.79,"h":33.79,"l":33.79,"n":4,"o":33.79,"t":"2026-10-06T20:00:00Z","v":8302,"vw":33.79},{"c":33.7626,"h":33.7626,"l":33.7622,"n":10,"o":33.7622,"t":"2026-10-06T20:15:00Z","v":520,"vw":33.7625},{"c":33.7142,"h":33.7142,"l":33.7142,"n":1,"o":33.7142,"t":"2026-10-06T21:15:00Z","v":1000,"vw":33.7142},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-07T11:00:00Z","v":1743,"vw":33.79},{"c":33.6401,"h":33.69,"l":33.62,"n":326,"o":33.62,"t":"2026-10-07T13:30:00Z","v":74501,"vw":33.646149},{"c":33.59,"h":33.6499,"l":33.59,"n":125,"o":33.635,"t":"2026-10-07T13:45:00Z","v":19832,"vw":33.624502},{"c":33.5739,"h":33.6101,"l":33.5739,"n":149,"o":33.6,"t":"2026-10-07T14:00:00Z","v":37657,"vw":33.59067},{"c":33.5999,"h":33.6101,"l":33.58,"n":184,"o":33.58,"t":"2026-10-07T14:15:00Z","v":41004,"vw":33.598591},{"c":33.545,"h":33.605,"l":33.545,"n":191,"o":33.6,"t":"2026-10-07T14:30:00Z","v":254492,"vw":33.596731},{"c":33.585,"h":33.59,"l":33.535,"n":379,"o":33.5475,"t":"2026-10-07T14:45:00Z","v":354736,"vw":33.556075},{"c":33.5801,"h":33.585,"l":33.55,"n":217,"o":33.58,"t":"2026-10-07T15:00:00Z","v":69131,"vw":33.568613},{"c":33.5501,"h":33.575,"l":33.5377,"n":148,"o":33.57,"t":"2026-10-07T15:15:00Z","v":46551,"vw":33.552228},{"c":33.5899,"h":33.6,"l":33.5501,"n":162,"o":33.56,"t":"2026-10-07T15:30:00Z","v":50149,"vw":33.580252},{"c":33.63,"h":33.63,"l":33.585,"n":339,"o":33.585,"t":"2026-10-07T15:45:00Z","v":143835,"vw":33.607203},{"c":33.6348,"h":33.6451,"l":33.625,"n":195,"o":33.63,"t":"2026-10-07T16:00:00Z","v":95500,"vw":33.631735},{"c":33.6499,"h":33.65,"l":33.63,"n":170,"o":33.6399,"t":"2026-10-07T16:15:00Z","v":78891,"vw":33.640306},{"c":33.625,"h":33.655,"l":33.6201,"n":167,"o":33.65,"t":"2026-10-07T16:30:00Z","v":82438,"vw":33.64106},{"c":33.6159,"h":33.6351,"l":33.61,"n":311,"o":33.63,"t":"2026-10-07T16:45:00Z","v":165440,"vw":33.6247},{"c":33.655,"h":33.6599,"l":33.6101,"n":625,"o":33.615,"t":"2026-10-07T17:00:00Z","v":349125,"vw":33.632724},{"c":33.645,"h":33.665,"l":33.64,"n":268,"o":33.655,"t":"2026-10-07T17:15:00Z","v":193744,"vw":33.652961},{"c":33.645,"h":33.6599,"l":33.64,"n":263,"o":33.645,"t":"2026-10-07T17:30:00Z","v":142219,"vw":33.648297},{"c":33.63,"h":33.655,"l":33.63,"n":303,"o":33.645,"t":"2026-10-07T17:45:00Z","v":57182,"vw":33.642219},{"c":33.625,"h":33.655,"l":33.622,"n":129,"o":33.63,"t":"2026-10-07T18:00:00Z","v":137636,"vw":33.633885},{"c":33.635,"h":33.6399,"l":33.625,"n":241,"o":33.625,"t":"2026-10-07T18:15:00Z","v":163697,"vw":33.630319},{"c":33.635,"h":33.6451,"l":33.615,"n":215,"o":33.635,"t":"2026-10-07T18:30:00Z","v":189196,"vw":33.63107},{"c":33.635,"h":33.64,"l":33.63,"n":61,"o":33.635,"t":"2026-10-07T18:45:00Z","v":35013,"vw":33.632327},{"c":33.635,"h":33.65,"l":33.6301,"n":373,"o":33.6301,"t":"2026-10-07T19:00:00Z","v":180447,"vw":33.642793},{"c":33.6299,"h":33.64,"l":33.62,"n":192,"o":33.63,"t":"2026-10-07T19:15:00Z","v":90484,"vw":33.625997},{"c":33.63,"h":33.64,"l":33.62,"n":244,"o":33.625,"t":"2026-10-07T19:30:00Z","v":136918,"vw":33.628844},{"c":33.595,"h":33.625,"l":33.59,"n":333,"o":33.625,"t":"2026-10-07T19:45:00Z","v":177804,"vw":33.6049},{"c":33.59,"h":33.59,"l":33.58,"n":8,"o":33.58,"t":"2026-10-07T20:00:00Z","v":323525,"vw":33.580127},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-10-07T22:15:00Z","v":645,"vw":33.58},{"c":33.4044,"h":33.4044,"l":33.4044,"n":1,"o":33.4044,"t":"2026-10-08T13:15:00Z","v":250,"vw":33.4044},{"c":33.555,"h":33.555,"l":33.48,"n":177,"o":33.48,"t":"2026-10-08T13:30:00Z","v":49585,"vw":33.505713},{"c":33.6176,"h":33.63,"l":33.57,"n":79,"o":33.57,"t":"2026-10-08T13:45:00Z","v":26970,"vw":33.617325},{"c":33.6,"h":33.63,"l":33.6,"n":108,"o":33.62,"t":"2026-10-08T14:00:00Z","v":33326,"vw":33.614722},{"c":33.59,"h":33.6,"l":33.5677,"n":106,"o":33.59,"t":"2026-10-08T14:15:00Z","v":31894,"vw":33.59441},{"c":33.5466,"h":33.5991,"l":33.5377,"n":143,"o":33.5875,"t":"2026-10-08T14:30:00Z","v":32302,"vw":33.56867},{"c":33.5399,"h":33.56,"l":33.525,"n":102,"o":33.5523,"t":"2026-10-08T14:45:00Z","v":22006,"vw":33.543554},{"c":33.51,"h":33.55,"l":33.51,"n":173,"o":33.5377,"t":"2026-10-08T15:00:00Z","v":52736,"vw":33.532852},{"c":33.505,"h":33.5067,"l":33.485,"n":114,"o":33.4999,"t":"2026-10-08T15:15:00Z","v":16841,"vw":33.493132},{"c":33.5377,"h":33.54,"l":33.4901,"n":106,"o":33.5025,"t":"2026-10-08T15:30:00Z","v":21528,"vw":33.521589},{"c":33.5367,"h":33.5403,"l":33.5235,"n":155,"o":33.5399,"t":"2026-10-08T15:45:00Z","v":110938,"vw":33.531336},{"c":33.555,"h":33.557,"l":33.535,"n":154,"o":33.535,"t":"2026-10-08T16:00:00Z","v":92520,"vw":33.540894},{"c":33.565,"h":33.645,"l":33.5576,"n":672,"o":33.56,"t":"2026-10-08T16:15:00Z","v":393542,"vw":33.584397},{"c":33.58,"h":33.585,"l":33.55,"n":140,"o":33.565,"t":"2026-10-08T16:30:00Z","v":92479,"vw":33.574965},{"c":33.6223,"h":33.6299,"l":33.56,"n":262,"o":33.5886,"t":"2026-10-08T16:45:00Z","v":245566,"vw":33.583808},{"c":33.655,"h":33.66,"l":33.585,"n":202,"o":33.61,"t":"2026-10-08T17:00:00Z","v":170398,"vw":33.614565},{"c":33.655,"h":33.6701,"l":33.6377,"n":223,"o":33.66,"t":"2026-10-08T17:15:00Z","v":170637,"vw":33.65676},{"c":33.735,"h":33.735,"l":33.6599,"n":257,"o":33.66,"t":"2026-10-08T17:30:00Z","v":211329,"vw":33.689594},{"c":33.7201,"h":33.7499,"l":33.695,"n":234,"o":33.7399,"t":"2026-10-08T17:45:00Z","v":153712,"vw":33.713804},{"c":33.7499,"h":33.75,"l":33.715,"n":214,"o":33.72,"t":"2026-10-08T18:00:00Z","v":146043,"vw":33.736811},{"c":33.7301,"h":33.7623,"l":33.7177,"n":136,"o":33.75,"t":"2026-10-08T18:15:00Z","v":107563,"vw":33.741961},{"c":33.7451,"h":33.7451,"l":33.7101,"n":189,"o":33.728,"t":"2026-10-08T18:30:00Z","v":96249,"vw":33.729566},{"c":33.755,"h":33.7699,"l":33.745,"n":219,"o":33.745,"t":"2026-10-08T18:45:00Z","v":262310,"vw":33.753441},{"c":33.7801,"h":33.79,"l":33.745,"n":306,"o":33.751,"t":"2026-10-08T19:00:00Z","v":286706,"vw":33.759547},{"c":33.7899,"h":33.82,"l":33.775,"n":181,"o":33.785,"t":"2026-10-08T19:15:00Z","v":130625,"vw":33.794122},{"c":33.775,"h":33.7975,"l":33.775,"n":180,"o":33.79,"t":"2026-10-08T19:30:00Z","v":139073,"vw":33.788588},{"c":33.8,"h":33.81,"l":33.77,"n":331,"o":33.78,"t":"2026-10-08T19:45:00Z","v":176415,"vw":33.791792},{"c":33.8681,"h":33.8681,"l":33.8,"n":10,"o":33.81,"t":"2026-10-08T20:00:00Z","v":6461,"vw":33.811041},{"c":33.8183,"h":33.8251,"l":33.8183,"n":7,"o":33.8251,"t":"2026-10-08T23:00:00Z","v":1240,"vw":33.8217},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-09T11:45:00Z","v":300,"vw":33.81},{"c":33.84,"h":33.895,"l":33.79,"n":234,"o":33.79,"t":"2026-10-09T13:30:00Z","v":58099,"vw":33.828833},{"c":33.85,"h":33.85,"l":33.8239,"n":96,"o":33.83,"t":"2026-10-09T13:45:00Z","v":20576,"vw":33.835343},{"c":33.851,"h":33.87,"l":33.83,"n":91,"o":33.87,"t":"2026-10-09T14:00:00Z","v":10289,"vw":33.85003},{"c":33.8599,"h":33.8761,"l":33.84,"n":105,"o":33.87,"t":"2026-10-09T14:15:00Z","v":17431,"vw":33.862093},{"c":33.84,"h":33.8551,"l":33.8339,"n":111,"o":33.8501,"t":"2026-10-09T14:30:00Z","v":29670,"vw":33.844154},{"c":33.865,"h":33.865,"l":33.8401,"n":158,"o":33.85,"t":"2026-10-09T14:45:00Z","v":77403,"vw":33.854994},{"c":33.9,"h":33.9,"l":33.8577,"n":88,"o":33.8623,"t":"2026-10-09T15:00:00Z","v":25402,"vw":33.871482},{"c":33.91,"h":33.93,"l":33.89,"n":74,"o":33.92,"t":"2026-10-09T15:15:00Z","v":30122,"vw":33.915774},{"c":33.8699,"h":33.905,"l":33.8699,"n":139,"o":33.9,"t":"2026-10-09T15:30:00Z","v":86704,"vw":33.878867},{"c":33.875,"h":33.875,"l":33.8527,"n":134,"o":33.8601,"t":"2026-10-09T15:45:00Z","v":106982,"vw":33.864789},{"c":33.885,"h":33.885,"l":33.8643,"n":141,"o":33.87,"t":"2026-10-09T16:00:00Z","v":155113,"vw":33.87186},{"c":33.9099,"h":33.9099,"l":33.885,"n":104,"o":33.885,"t":"2026-10-09T16:15:00Z","v":73619,"vw":33.895645},{"c":33.91,"h":33.9177,"l":33.9001,"n":128,"o":33.91,"t":"2026-10-09T16:30:00Z","v":80316,"vw":33.909293},{"c":33.9157,"h":33.92,"l":33.9024,"n":143,"o":33.905,"t":"2026-10-09T16:45:00Z","v":99350,"vw":33.910322},{"c":33.9299,"h":33.935,"l":33.9199,"n":118,"o":33.9199,"t":"2026-10-09T17:00:00Z","v":35217,"vw":33.929331},{"c":33.92,"h":33.925,"l":33.905,"n":88,"o":33.9203,"t":"2026-10-09T17:15:00Z","v":61439,"vw":33.915863},{"c":33.935,"h":33.935,"l":33.92,"n":140,"o":33.9201,"t":"2026-10-09T17:30:00Z","v":89046,"vw":33.929028},{"c":33.95,"h":33.95,"l":33.9275,"n":176,"o":33.931,"t":"2026-10-09T17:45:00Z","v":64524,"vw":33.933147},{"c":33.9601,"h":33.97,"l":33.95,"n":66,"o":33.955,"t":"2026-10-09T18:00:00Z","v":53043,"vw":33.959133},{"c":33.955,"h":33.965,"l":33.9501,"n":93,"o":33.96,"t":"2026-10-09T18:15:00Z","v":62209,"vw":33.956764},{"c":33.935,"h":33.96,"l":33.931,"n":105,"o":33.955,"t":"2026-10-09T18:30:00Z","v":37809,"vw":33.947182},{"c":33.95,"h":33.96,"l":33.93,"n":129,"o":33.935,"t":"2026-10-09T18:45:00Z","v":104386,"vw":33.944239},{"c":33.96,"h":33.97,"l":33.955,"n":292,"o":33.955,"t":"2026-10-09T19:00:00Z","v":151844,"vw":33.96146},{"c":33.96,"h":33.97,"l":33.955,"n":117,"o":33.955,"t":"2026-10-09T19:15:00Z","v":141982,"vw":33.961502},{"c":33.9501,"h":33.9651,"l":33.95,"n":191,"o":33.96,"t":"2026-10-09T19:30:00Z","v":151325,"vw":33.957014},{"c":33.935,"h":33.95,"l":33.915,"n":220,"o":33.95,"t":"2026-10-09T19:45:00Z","v":97064,"vw":33.933557},{"c":33.93,"h":33.93,"l":33.93,"n":6,"o":33.93,"t":"2026-10-09T20:00:00Z","v":3742,"vw":33.93},{"c":33.9599,"h":34.02,"l":33.95,"n":213,"o":34,"t":"2026-10-12T13:30:00Z","v":37613,"vw":33.991515},{"c":33.98,"h":33.98,"l":33.9399,"n":127,"o":33.96,"t":"2026-10-12T13:45:00Z","v":28232,"vw":33.955612},{"c":34,"h":34.02,"l":33.97,"n":131,"o":33.98,"t":"2026-10-12T14:00:00Z","v":68152,"vw":33.986434},{"c":33.99,"h":34.0023,"l":33.9899,"n":77,"o":33.995,"t":"2026-10-12T14:15:00Z","v":13442,"vw":33.993785},{"c":33.99,"h":34.0002,"l":33.98,"n":110,"o":33.985,"t":"2026-10-12T14:30:00Z","v":46515,"vw":33.989798},{"c":33.9829,"h":34,"l":33.9777,"n":84,"o":33.98,"t":"2026-10-12T14:45:00Z","v":16159,"vw":33.98705},{"c":33.99,"h":33.99,"l":33.972,"n":75,"o":33.985,"t":"2026-10-12T15:00:00Z","v":34679,"vw":33.981476},{"c":33.9999,"h":34,"l":33.9842,"n":155,"o":33.99,"t":"2026-10-12T15:15:00Z","v":53991,"vw":33.99128},{"c":34.015,"h":34.025,"l":33.9925,"n":130,"o":34,"t":"2026-10-12T15:30:00Z","v":69885,"vw":34.012924},{"c":34.0099,"h":34.02,"l":34.0039,"n":113,"o":34.015,"t":"2026-10-12T15:45:00Z","v":32963,"vw":34.010482},{"c":34.0201,"h":34.04,"l":34.0099,"n":172,"o":34.01,"t":"2026-10-12T16:00:00Z","v":132403,"vw":34.024377},{"c":34.01,"h":34.03,"l":33.995,"n":186,"o":34.02,"t":"2026-10-12T16:15:00Z","v":105021,"vw":34.007803},{"c":34.005,"h":34.01,"l":34,"n":44,"o":34.005,"t":"2026-10-12T16:30:00Z","v":16735,"vw":34.002067},{"c":34.015,"h":34.02,"l":33.99,"n":183,"o":34.01,"t":"2026-10-12T16:45:00Z","v":180979,"vw":34.005839},{"c":34.04,"h":34.04,"l":34.0101,"n":75,"o":34.02,"t":"2026-10-12T17:00:00Z","v":50294,"vw":34.02284},{"c":34.025,"h":34.0377,"l":34.0147,"n":106,"o":34.035,"t":"2026-10-12T17:15:00Z","v":59234,"vw":34.026168},{"c":34.0101,"h":34.025,"l":34.01,"n":63,"o":34.025,"t":"2026-10-12T17:30:00Z","v":29670,"vw":34.016646},{"c":34.015,"h":34.0199,"l":34.0001,"n":225,"o":34.015,"t":"2026-10-12T17:45:00Z","v":99560,"vw":34.00876},{"c":34.005,"h":34.0199,"l":34.0025,"n":103,"o":34.0199,"t":"2026-10-12T18:00:00Z","v":76558,"vw":34.009672},{"c":33.9927,"h":34.01,"l":33.9927,"n":274,"o":34.005,"t":"2026-10-12T18:15:00Z","v":220069,"vw":34.002758},{"c":34.005,"h":34.0074,"l":33.99,"n":81,"o":33.99,"t":"2026-10-12T18:30:00Z","v":37018,"vw":34.001606},{"c":33.995,"h":34.005,"l":33.99,"n":106,"o":34.0001,"t":"2026-10-12T18:45:00Z","v":54804,"vw":33.994337},{"c":33.9925,"h":34.005,"l":33.9901,"n":134,"o":33.995,"t":"2026-10-12T19:00:00Z","v":83508,"vw":33.999722},{"c":33.985,"h":33.995,"l":33.98,"n":141,"o":33.995,"t":"2026-10-12T19:15:00Z","v":81243,"vw":33.990652},{"c":33.995,"h":34.0084,"l":33.9835,"n":176,"o":33.9835,"t":"2026-10-12T19:30:00Z","v":124414,"vw":33.997526},{"c":34.04,"h":34.04,"l":34,"n":290,"o":34,"t":"2026-10-12T19:45:00Z","v":94894,"vw":34.016513},{"c":33.95,"h":34.1,"l":33.95,"n":9,"o":34.04,"t":"2026-10-12T20:00:00Z","v":27765,"vw":34.039569},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-12T20:15:00Z","v":1500,"vw":34.18},{"c":34.04,"h":34.11,"l":34.0201,"n":346,"o":34.06,"t":"2026-10-13T13:30:00Z","v":77210,"vw":34.059073},{"c":33.93,"h":34.05,"l":33.9225,"n":204,"o":34.05,"t":"2026-10-13T13:45:00Z","v":43102,"vw":33.983168},{"c":33.9175,"h":33.93,"l":33.84,"n":276,"o":33.93,"t":"2026-10-13T14:00:00Z","v":96516,"vw":33.890784},{"c":33.91,"h":33.925,"l":33.895,"n":169,"o":33.915,"t":"2026-10-13T14:15:00Z","v":33891,"vw":33.914415},{"c":33.915,"h":33.9223,"l":33.89,"n":258,"o":33.9101,"t":"2026-10-13T14:30:00Z","v":56979,"vw":33.908218},{"c":33.92,"h":33.935,"l":33.915,"n":192,"o":33.92,"t":"2026-10-13T14:45:00Z","v":54249,"vw":33.921158},{"c":33.9301,"h":33.9375,"l":33.905,"n":125,"o":33.915,"t":"2026-10-13T15:00:00Z","v":29590,"vw":33.91921},{"c":33.91,"h":33.94,"l":33.905,"n":137,"o":33.93,"t":"2026-10-13T15:15:00Z","v":37861,"vw":33.920955},{"c":33.915,"h":33.93,"l":33.9095,"n":142,"o":33.91,"t":"2026-10-13T15:30:00Z","v":49637,"vw":33.917433},{"c":33.92,"h":33.92,"l":33.895,"n":153,"o":33.915,"t":"2026-10-13T15:45:00Z","v":62708,"vw":33.904046},{"c":33.92,"h":33.9299,"l":33.895,"n":234,"o":33.92,"t":"2026-10-13T16:00:00Z","v":145522,"vw":33.910937},{"c":33.93,"h":33.935,"l":33.9201,"n":143,"o":33.9201,"t":"2026-10-13T16:15:00Z","v":95324,"vw":33.92884},{"c":33.965,"h":33.965,"l":33.9301,"n":137,"o":33.94,"t":"2026-10-13T16:30:00Z","v":98227,"vw":33.945489},{"c":33.9601,"h":33.9699,"l":33.95,"n":144,"o":33.9699,"t":"2026-10-13T16:45:00Z","v":95400,"vw":33.959574},{"c":33.945,"h":33.955,"l":33.945,"n":126,"o":33.955,"t":"2026-10-13T17:00:00Z","v":96504,"vw":33.950124},{"c":33.95,"h":33.9601,"l":33.94,"n":129,"o":33.9499,"t":"2026-10-13T17:15:00Z","v":54422,"vw":33.952409},{"c":33.97,"h":33.98,"l":33.95,"n":188,"o":33.955,"t":"2026-10-13T17:30:00Z","v":121933,"vw":33.96756},{"c":33.95,"h":33.9776,"l":33.9401,"n":152,"o":33.971,"t":"2026-10-13T17:45:00Z","v":64453,"vw":33.956695},{"c":34,"h":34.016,"l":33.95,"n":133,"o":33.95,"t":"2026-10-13T18:00:00Z","v":132682,"vw":33.974592},{"c":34.01,"h":34.01,"l":33.9801,"n":152,"o":33.995,"t":"2026-10-13T18:15:00Z","v":100186,"vw":33.99157},{"c":34.0227,"h":34.035,"l":34.0001,"n":141,"o":34.01,"t":"2026-10-13T18:30:00Z","v":97967,"vw":34.016911},{"c":34.025,"h":34.0299,"l":34.005,"n":206,"o":34.025,"t":"2026-10-13T18:45:00Z","v":129948,"vw":34.017796},{"c":34.045,"h":34.0499,"l":34.0128,"n":128,"o":34.0299,"t":"2026-10-13T19:00:00Z","v":53188,"vw":34.028615},{"c":34.03,"h":34.05,"l":34.02,"n":199,"o":34.045,"t":"2026-10-13T19:15:00Z","v":57954,"vw":34.035659},{"c":34.025,"h":34.0399,"l":34.0101,"n":333,"o":34.03,"t":"2026-10-13T19:30:00Z","v":213175,"vw":34.023955},{"c":33.995,"h":34.03,"l":33.985,"n":342,"o":34.02,"t":"2026-10-13T19:45:00Z","v":150313,"vw":34.001596},{"c":33.98,"h":33.98,"l":33.98,"n":7,"o":33.98,"t":"2026-10-13T20:00:00Z","v":4392,"vw":33.98},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-13T22:45:00Z","v":140,"vw":33.9},{"c":33.9134,"h":33.9134,"l":33.9134,"n":1,"o":33.9134,"t":"2026-10-13T23:00:00Z","v":250,"vw":33.9134},{"c":33.835,"h":33.91,"l":33.83,"n":314,"o":33.84,"t":"2026-10-14T13:30:00Z","v":57099,"vw":33.873386},{"c":33.79,"h":33.8452,"l":33.79,"n":200,"o":33.83,"t":"2026-10-14T13:45:00Z","v":42800,"vw":33.829523},{"c":33.765,"h":33.7976,"l":33.76,"n":207,"o":33.78,"t":"2026-10-14T14:00:00Z","v":86984,"vw":33.776753},{"c":33.7824,"h":33.81,"l":33.77,"n":242,"o":33.77,"t":"2026-10-14T14:15:00Z","v":57623,"vw":33.786569},{"c":33.79,"h":33.81,"l":33.76,"n":191,"o":33.79,"t":"2026-10-14T14:30:00Z","v":50059,"vw":33.784105},{"c":33.7835,"h":33.791,"l":33.7698,"n":161,"o":33.7823,"t":"2026-10-14T14:45:00Z","v":50799,"vw":33.782946},{"c":33.7898,"h":33.79,"l":33.76,"n":153,"o":33.785,"t":"2026-10-14T15:00:00Z","v":61968,"vw":33.77243},{"c":33.805,"h":33.8176,"l":33.7899,"n":162,"o":33.79,"t":"2026-10-14T15:15:00Z","v":62305,"vw":33.802693},{"c":33.7801,"h":33.815,"l":33.78,"n":170,"o":33.8024,"t":"2026-10-14T15:30:00Z","v":58426,"vw":33.796372},{"c":33.815,"h":33.8395,"l":33.78,"n":147,"o":33.78,"t":"2026-10-14T15:45:00Z","v":100909,"vw":33.812718},{"c":33.7901,"h":33.8299,"l":33.7901,"n":257,"o":33.815,"t":"2026-10-14T16:00:00Z","v":181271,"vw":33.81463},{"c":33.81,"h":33.816,"l":33.78,"n":341,"o":33.7877,"t":"2026-10-14T16:15:00Z","v":165983,"vw":33.801507},{"c":33.8201,"h":33.845,"l":33.81,"n":246,"o":33.81,"t":"2026-10-14T16:30:00Z","v":191758,"vw":33.823256},{"c":33.84,"h":33.84,"l":33.815,"n":184,"o":33.8276,"t":"2026-10-14T16:45:00Z","v":125593,"vw":33.82398},{"c":33.815,"h":33.845,"l":33.8101,"n":164,"o":33.845,"t":"2026-10-14T17:00:00Z","v":132739,"vw":33.823141},{"c":33.8099,"h":33.83,"l":33.805,"n":155,"o":33.815,"t":"2026-10-14T17:15:00Z","v":137922,"vw":33.818507},{"c":33.8177,"h":33.825,"l":33.8001,"n":183,"o":33.8001,"t":"2026-10-14T17:30:00Z","v":136264,"vw":33.815585},{"c":33.7801,"h":33.82,"l":33.78,"n":228,"o":33.82,"t":"2026-10-14T17:45:00Z","v":154513,"vw":33.792351},{"c":33.825,"h":33.825,"l":33.77,"n":234,"o":33.78,"t":"2026-10-14T18:00:00Z","v":177398,"vw":33.793478},{"c":33.8299,"h":33.84,"l":33.82,"n":242,"o":33.83,"t":"2026-10-14T18:15:00Z","v":205759,"vw":33.831714},{"c":33.8399,"h":33.84,"l":33.8149,"n":344,"o":33.8225,"t":"2026-10-14T18:30:00Z","v":196885,"vw":33.827662},{"c":33.8487,"h":33.85,"l":33.825,"n":347,"o":33.84,"t":"2026-10-14T18:45:00Z","v":168025,"vw":33.836446},{"c":33.845,"h":33.86,"l":33.83,"n":324,"o":33.84,"t":"2026-10-14T19:00:00Z","v":139073,"vw":33.845954},{"c":33.86,"h":33.8799,"l":33.845,"n":341,"o":33.85,"t":"2026-10-14T19:15:00Z","v":151269,"vw":33.860516},{"c":33.8899,"h":33.895,"l":33.86,"n":368,"o":33.865,"t":"2026-10-14T19:30:00Z","v":158831,"vw":33.87929},{"c":33.93,"h":33.93,"l":33.87,"n":367,"o":33.89,"t":"2026-10-14T19:45:00Z","v":290133,"vw":33.906658},{"c":33.92,"h":33.92,"l":33.92,"n":9,"o":33.92,"t":"2026-10-14T20:00:00Z","v":6212,"vw":33.92},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-14T21:30:00Z","v":145,"vw":34.15},{"c":34.0853,"h":34.0853,"l":34.0853,"n":1,"o":34.0853,"t":"2026-10-14T22:15:00Z","v":146,"vw":34.0853},{"c":34.02,"h":34.02,"l":34.02,"n":7,"o":34.02,"t":"2026-10-15T12:15:00Z","v":4019,"vw":34.02},{"c":34.11,"h":34.11,"l":34.08,"n":3,"o":34.08,"t":"2026-10-15T13:15:00Z","v":465,"vw":34.1025},{"c":34.05,"h":34.16,"l":34.0499,"n":565,"o":34.11,"t":"2026-10-15T13:30:00Z","v":151070,"vw":34.090613},{"c":34.03,"h":34.06,"l":34.017,"n":447,"o":34.04,"t":"2026-10-15T13:45:00Z","v":75185,"vw":34.038005},{"c":34.06,"h":34.08,"l":34.015,"n":332,"o":34.03,"t":"2026-10-15T14:00:00Z","v":85935,"vw":34.052242},{"c":34.06,"h":34.08,"l":34.06,"n":274,"o":34.07,"t":"2026-10-15T14:15:00Z","v":61589,"vw":34.070428},{"c":34.1184,"h":34.1184,"l":34.055,"n":262,"o":34.06,"t":"2026-10-15T14:30:00Z","v":60159,"vw":34.088673},{"c":34.12,"h":34.13,"l":34.09,"n":184,"o":34.111,"t":"2026-10-15T14:45:00Z","v":58552,"vw":34.108555},{"c":34.15,"h":34.155,"l":34.1107,"n":225,"o":34.125,"t":"2026-10-15T15:00:00Z","v":69692,"vw":34.1329},{"c":34.15,"h":34.165,"l":34.14,"n":213,"o":34.15,"t":"2026-10-15T15:15:00Z","v":91289,"vw":34.151175},{"c":34.1401,"h":34.15,"l":34.13,"n":201,"o":34.15,"t":"2026-10-15T15:30:00Z","v":56976,"vw":34.141321},{"c":34.12,"h":34.145,"l":34.095,"n":223,"o":34.145,"t":"2026-10-15T15:45:00Z","v":132730,"vw":34.124248},{"c":34.095,"h":34.115,"l":34.0801,"n":293,"o":34.115,"t":"2026-10-15T16:00:00Z","v":148269,"vw":34.09942},{"c":34.115,"h":34.118,"l":34.08,"n":154,"o":34.09,"t":"2026-10-15T16:15:00Z","v":127097,"vw":34.089433},{"c":34.12,"h":34.14,"l":34.1001,"n":281,"o":34.1101,"t":"2026-10-15T16:30:00Z","v":151497,"vw":34.123491},{"c":34.11,"h":34.125,"l":34.08,"n":258,"o":34.12,"t":"2026-10-15T16:45:00Z","v":151788,"vw":34.098238},{"c":34.105,"h":34.12,"l":34.0909,"n":311,"o":34.11,"t":"2026-10-15T17:00:00Z","v":185323,"vw":34.104427},{"c":34.12,"h":34.125,"l":34.1099,"n":136,"o":34.11,"t":"2026-10-15T17:15:00Z","v":69984,"vw":34.119625},{"c":34.1301,"h":34.14,"l":34.105,"n":313,"o":34.115,"t":"2026-10-15T17:30:00Z","v":173058,"vw":34.12005},{"c":34.15,"h":34.15,"l":34.1203,"n":242,"o":34.13,"t":"2026-10-15T17:45:00Z","v":101538,"vw":34.134794},{"c":34.1001,"h":34.1451,"l":34.0901,"n":238,"o":34.14,"t":"2026-10-15T18:00:00Z","v":198965,"vw":34.124402},{"c":34.0899,"h":34.11,"l":34.08,"n":135,"o":34.105,"t":"2026-10-15T18:15:00Z","v":88408,"vw":34.098881},{"c":34.095,"h":34.1102,"l":34.09,"n":162,"o":34.095,"t":"2026-10-15T18:30:00Z","v":100482,"vw":34.101114},{"c":34.105,"h":34.115,"l":34.095,"n":116,"o":34.095,"t":"2026-10-15T18:45:00Z","v":73902,"vw":34.107927},{"c":34.165,"h":34.165,"l":34.1099,"n":289,"o":34.11,"t":"2026-10-15T19:00:00Z","v":211499,"vw":34.138498},{"c":34.1501,"h":34.185,"l":34.1501,"n":285,"o":34.165,"t":"2026-10-15T19:15:00Z","v":134060,"vw":34.170421},{"c":34.16,"h":34.1766,"l":34.1501,"n":233,"o":34.1525,"t":"2026-10-15T19:30:00Z","v":166227,"vw":34.165342},{"c":34.17,"h":34.175,"l":34.1399,"n":414,"o":34.165,"t":"2026-10-15T19:45:00Z","v":274537,"vw":34.157926},{"c":34.16,"h":34.16,"l":34.16,"n":7,"o":34.16,"t":"2026-10-15T20:00:00Z","v":4078,"vw":34.16},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-15T22:15:00Z","v":250,"vw":34.17},{"c":33.99,"h":33.99,"l":33.99,"n":4,"o":33.99,"t":"2026-10-16T11:00:00Z","v":5829,"vw":33.99},{"c":34.3,"h":34.3,"l":34.29,"n":2,"o":34.29,"t":"2026-10-16T13:15:00Z","v":921,"vw":34.298914},{"c":34.38,"h":34.405,"l":34.25,"n":481,"o":34.25,"t":"2026-10-16T13:30:00Z","v":124624,"vw":34.332991},{"c":34.365,"h":34.405,"l":34.36,"n":350,"o":34.38,"t":"2026-10-16T13:45:00Z","v":113157,"vw":34.382193},{"c":34.315,"h":34.4,"l":34.315,"n":354,"o":34.36,"t":"2026-10-16T14:00:00Z","v":98379,"vw":34.351974},{"c":34.335,"h":34.345,"l":34.3,"n":237,"o":34.32,"t":"2026-10-16T14:15:00Z","v":50182,"vw":34.322754},{"c":34.31,"h":34.35,"l":34.31,"n":262,"o":34.34,"t":"2026-10-16T14:30:00Z","v":66617,"vw":34.334907},{"c":34.3399,"h":34.341,"l":34.31,"n":344,"o":34.31,"t":"2026-10-16T14:45:00Z","v":92724,"vw":34.330038},{"c":34.32,"h":34.345,"l":34.31,"n":277,"o":34.3423,"t":"2026-10-16T15:00:00Z","v":136151,"vw":34.329205},{"c":34.285,"h":34.33,"l":34.28,"n":127,"o":34.33,"t":"2026-10-16T15:15:00Z","v":31499,"vw":34.305483},{"c":34.2499,"h":34.295,"l":34.2479,"n":107,"o":34.285,"t":"2026-10-16T15:30:00Z","v":35631,"vw":34.278654},{"c":34.205,"h":34.266,"l":34.2,"n":149,"o":34.2417,"t":"2026-10-16T15:45:00Z","v":94378,"vw":34.237333},{"c":34.21,"h":34.21,"l":34.16,"n":185,"o":34.2,"t":"2026-10-16T16:00:00Z","v":87129,"vw":34.195882},{"c":34.201,"h":34.23,"l":34.1977,"n":155,"o":34.22,"t":"2026-10-16T16:15:00Z","v":98333,"vw":34.209693},{"c":34.1799,"h":34.2082,"l":34.1799,"n":167,"o":34.2,"t":"2026-10-16T16:30:00Z","v":77379,"vw":34.189745},{"c":34.175,"h":34.19,"l":34.1499,"n":111,"o":34.1801,"t":"2026-10-16T16:45:00Z","v":64700,"vw":34.165828},{"c":34.105,"h":34.18,"l":34.095,"n":272,"o":34.18,"t":"2026-10-16T17:00:00Z","v":185737,"vw":34.115598},{"c":34.13,"h":34.13,"l":34.0601,"n":254,"o":34.1,"t":"2026-10-16T17:15:00Z","v":205188,"vw":34.091719},{"c":34.16,"h":34.17,"l":34.12,"n":256,"o":34.13,"t":"2026-10-16T17:30:00Z","v":179581,"vw":34.141715},{"c":34.0999,"h":34.169,"l":34.095,"n":234,"o":34.16,"t":"2026-10-16T17:45:00Z","v":152204,"vw":34.131826},{"c":34.09,"h":34.0999,"l":34.06,"n":217,"o":34.09,"t":"2026-10-16T18:00:00Z","v":175149,"vw":34.081385},{"c":34.07,"h":34.1,"l":34.0599,"n":204,"o":34.095,"t":"2026-10-16T18:15:00Z","v":133406,"vw":34.076445},{"c":34.085,"h":34.095,"l":34.055,"n":211,"o":34.06,"t":"2026-10-16T18:30:00Z","v":163340,"vw":34.080448},{"c":34.0899,"h":34.1001,"l":34.06,"n":223,"o":34.09,"t":"2026-10-16T18:45:00Z","v":212988,"vw":34.087928},{"c":34.115,"h":34.115,"l":34.0606,"n":268,"o":34.09,"t":"2026-10-16T19:00:00Z","v":177753,"vw":34.091786},{"c":34.1099,"h":34.1299,"l":34.07,"n":323,"o":34.115,"t":"2026-10-16T19:15:00Z","v":206416,"vw":34.103182},{"c":34.0999,"h":34.1202,"l":34.0895,"n":221,"o":34.115,"t":"2026-10-16T19:30:00Z","v":113280,"vw":34.103371},{"c":34.15,"h":34.165,"l":34.1,"n":332,"o":34.1,"t":"2026-10-16T19:45:00Z","v":174595,"vw":34.12894},{"c":34.15,"h":34.15,"l":34.15,"n":8,"o":34.15,"t":"2026-10-16T20:00:00Z","v":6620,"vw":34.15},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-16T22:00:00Z","v":125,"vw":34.15},{"c":34.28,"h":34.28,"l":34.1765,"n":11,"o":34.28,"t":"2026-10-16T22:15:00Z","v":2060,"vw":34.25336},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-19T11:00:00Z","v":100,"vw":34.43},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-19T12:15:00Z","v":180,"vw":34.33},{"c":34.165,"h":34.22,"l":34.15,"n":334,"o":34.18,"t":"2026-10-19T13:30:00Z","v":150797,"vw":34.186727},{"c":34.115,"h":34.17,"l":34.11,"n":168,"o":34.16,"t":"2026-10-19T13:45:00Z","v":55849,"vw":34.135242},{"c":34.1301,"h":34.1301,"l":34.08,"n":305,"o":34.11,"t":"2026-10-19T14:00:00Z","v":100249,"vw":34.109228},{"c":34.09,"h":34.15,"l":34.08,"n":210,"o":34.14,"t":"2026-10-19T14:15:00Z","v":86927,"vw":34.121657},{"c":34.0466,"h":34.105,"l":34.045,"n":318,"o":34.1,"t":"2026-10-19T14:30:00Z","v":94976,"vw":34.06261},{"c":34.065,"h":34.065,"l":34.0301,"n":195,"o":34.045,"t":"2026-10-19T14:45:00Z","v":57416,"vw":34.047586},{"c":34.085,"h":34.095,"l":34.065,"n":231,"o":34.0699,"t":"2026-10-19T15:00:00Z","v":128811,"vw":34.078113},{"c":34.135,"h":34.141,"l":34.0899,"n":245,"o":34.09,"t":"2026-10-19T15:15:00Z","v":150465,"vw":34.121669},{"c":34.1176,"h":34.136,"l":34.1098,"n":143,"o":34.1301,"t":"2026-10-19T15:30:00Z","v":59372,"vw":34.122728},{"c":34.0899,"h":34.1177,"l":34.0813,"n":345,"o":34.115,"t":"2026-10-19T15:45:00Z","v":184522,"vw":34.100134},{"c":34.055,"h":34.095,"l":34.035,"n":115,"o":34.095,"t":"2026-10-19T16:00:00Z","v":45168,"vw":34.055012},{"c":34.055,"h":34.0601,"l":34.0428,"n":150,"o":34.055,"t":"2026-10-19T16:15:00Z","v":99246,"vw":34.05363},{"c":34.0599,"h":34.065,"l":34.04,"n":178,"o":34.06,"t":"2026-10-19T16:30:00Z","v":145163,"vw":34.050789},{"c":34.05,"h":34.0576,"l":34.04,"n":86,"o":34.055,"t":"2026-10-19T16:45:00Z","v":57275,"vw":34.04872},{"c":34.05,"h":34.05,"l":34.0394,"n":112,"o":34.05,"t":"2026-10-19T17:00:00Z","v":69813,"vw":34.042266},{"c":34.06,"h":34.06,"l":34.0438,"n":144,"o":34.0478,"t":"2026-10-19T17:15:00Z","v":69680,"vw":34.049075},{"c":34.05,"h":34.0599,"l":34.035,"n":231,"o":34.05,"t":"2026-10-19T17:30:00Z","v":213341,"vw":34.04894},{"c":34.065,"h":34.07,"l":34.04,"n":289,"o":34.045,"t":"2026-10-19T17:45:00Z","v":102488,"vw":34.05139},{"c":34.0802,"h":34.0884,"l":34.0527,"n":287,"o":34.07,"t":"2026-10-19T18:00:00Z","v":241566,"vw":34.069943},{"c":34.0634,"h":34.085,"l":34.06,"n":55,"o":34.0732,"t":"2026-10-19T18:15:00Z","v":37816,"vw":34.07056},{"c":34.065,"h":34.07,"l":34.03,"n":123,"o":34.06,"t":"2026-10-19T18:30:00Z","v":78795,"vw":34.049953},{"c":34.07,"h":34.08,"l":34.055,"n":142,"o":34.07,"t":"2026-10-19T18:45:00Z","v":138347,"vw":34.066481},{"c":34.05,"h":34.0699,"l":34.045,"n":129,"o":34.065,"t":"2026-10-19T19:00:00Z","v":73415,"vw":34.055747},{"c":34.045,"h":34.0601,"l":34.0425,"n":172,"o":34.055,"t":"2026-10-19T19:15:00Z","v":120764,"vw":34.053748},{"c":34.05,"h":34.0599,"l":34.04,"n":126,"o":34.045,"t":"2026-10-19T19:30:00Z","v":62395,"vw":34.047979},{"c":33.995,"h":34.055,"l":33.99,"n":348,"o":34.051,"t":"2026-10-19T19:45:00Z","v":149520,"vw":34.024285},{"c":34,"h":34,"l":34,"n":11,"o":34,"t":"2026-10-19T20:00:00Z","v":9744,"vw":34},{"c":33.9594,"h":33.9594,"l":33.9594,"n":1,"o":33.9594,"t":"2026-10-19T22:15:00Z","v":146,"vw":33.9594},{"c":34.1,"h":34.1,"l":34.1,"n":9,"o":34.1,"t":"2026-10-20T11:15:00Z","v":10294,"vw":34.1},{"c":34.1,"h":34.1,"l":34.1,"n":4,"o":34.1,"t":"2026-10-20T11:30:00Z","v":9724,"vw":34.1},{"c":34.19,"h":34.21,"l":34.08,"n":373,"o":34.09,"t":"2026-10-20T13:30:00Z","v":97600,"vw":34.14111},{"c":34.3,"h":34.3,"l":34.175,"n":227,"o":34.185,"t":"2026-10-20T13:45:00Z","v":61817,"vw":34.26362},{"c":34.23,"h":34.29,"l":34.215,"n":410,"o":34.29,"t":"2026-10-20T14:00:00Z","v":129315,"vw":34.243129},{"c":34.32,"h":34.325,"l":34.23,"n":215,"o":34.24,"t":"2026-10-20T14:15:00Z","v":62368,"vw":34.302929},{"c":34.35,"h":34.3585,"l":34.3099,"n":332,"o":34.325,"t":"2026-10-20T14:30:00Z","v":137620,"vw":34.330516},{"c":34.4,"h":34.41,"l":34.35,"n":339,"o":34.35,"t":"2026-10-20T14:45:00Z","v":131665,"vw":34.375669},{"c":34.26,"h":34.391,"l":34.26,"n":339,"o":34.39,"t":"2026-10-20T15:00:00Z","v":187161,"vw":34.340609},{"c":34.2901,"h":34.34,"l":34.285,"n":273,"o":34.29,"t":"2026-10-20T15:15:00Z","v":147826,"vw":34.308963},{"c":34.315,"h":34.32,"l":34.264,"n":231,"o":34.29,"t":"2026-10-20T15:30:00Z","v":133855,"vw":34.296684},{"c":34.3099,"h":34.3275,"l":34.2899,"n":289,"o":34.3101,"t":"2026-10-20T15:45:00Z","v":179401,"vw":34.305566},{"c":34.2999,"h":34.32,"l":34.2901,"n":133,"o":34.3097,"t":"2026-10-20T16:00:00Z","v":90156,"vw":34.305124},{"c":34.2901,"h":34.31,"l":34.2601,"n":151,"o":34.3,"t":"2026-10-20T16:15:00Z","v":99505,"vw":34.285102},{"c":34.295,"h":34.3088,"l":34.285,"n":331,"o":34.29,"t":"2026-10-20T16:30:00Z","v":179744,"vw":34.298908},{"c":34.27,"h":34.315,"l":34.27,"n":806,"o":34.295,"t":"2026-10-20T16:45:00Z","v":436013,"vw":34.290846},{"c":34.27,"h":34.285,"l":34.26,"n":238,"o":34.275,"t":"2026-10-20T17:00:00Z","v":133310,"vw":34.272567},{"c":34.295,"h":34.295,"l":34.2601,"n":103,"o":34.275,"t":"2026-10-20T17:15:00Z","v":51893,"vw":34.272917},{"c":34.32,"h":34.32,"l":34.29,"n":119,"o":34.3,"t":"2026-10-20T17:30:00Z","v":79145,"vw":34.300353},{"c":34.335,"h":34.3499,"l":34.3101,"n":202,"o":34.315,"t":"2026-10-20T17:45:00Z","v":106117,"vw":34.332042},{"c":34.335,"h":34.34,"l":34.3201,"n":185,"o":34.3344,"t":"2026-10-20T18:00:00Z","v":165124,"vw":34.329989},{"c":34.325,"h":34.3376,"l":34.315,"n":105,"o":34.3376,"t":"2026-10-20T18:15:00Z","v":56672,"vw":34.32255},{"c":34.295,"h":34.3323,"l":34.295,"n":172,"o":34.325,"t":"2026-10-20T18:30:00Z","v":159867,"vw":34.323257},{"c":34.305,"h":34.3299,"l":34.2901,"n":146,"o":34.2901,"t":"2026-10-20T18:45:00Z","v":164094,"vw":34.311626},{"c":34.315,"h":34.33,"l":34.3077,"n":331,"o":34.31,"t":"2026-10-20T19:00:00Z","v":160479,"vw":34.318773},{"c":34.305,"h":34.315,"l":34.2937,"n":252,"o":34.31,"t":"2026-10-20T19:15:00Z","v":248000,"vw":34.310308},{"c":34.325,"h":34.3299,"l":34.3,"n":289,"o":34.305,"t":"2026-10-20T19:30:00Z","v":159957,"vw":34.314526},{"c":34.345,"h":34.345,"l":34.315,"n":436,"o":34.3299,"t":"2026-10-20T19:45:00Z","v":251245,"vw":34.329991},{"c":34.34,"h":34.34,"l":34.34,"n":8,"o":34.34,"t":"2026-10-20T20:00:00Z","v":12645,"vw":34.34},{"c":34.36,"h":34.36,"l":34.36,"n":4,"o":34.36,"t":"2026-10-20T22:45:00Z","v":160,"vw":34.36},{"c":33.9287,"h":33.9287,"l":33.9287,"n":1,"o":33.9287,"t":"2026-10-21T11:30:00Z","v":175,"vw":33.9287},{"c":34.36,"h":34.4,"l":34.355,"n":331,"o":34.4,"t":"2026-10-21T13:30:00Z","v":88461,"vw":34.379736},{"c":34.39,"h":34.42,"l":34.37,"n":178,"o":34.38,"t":"2026-10-21T13:45:00Z","v":46210,"vw":34.399228},{"c":34.3499,"h":34.38,"l":34.304,"n":191,"o":34.38,"t":"2026-10-21T14:00:00Z","v":65075,"vw":34.332505},{"c":34.335,"h":34.35,"l":34.33,"n":153,"o":34.34,"t":"2026-10-21T14:15:00Z","v":78387,"vw":34.343994},{"c":34.375,"h":34.375,"l":34.335,"n":175,"o":34.335,"t":"2026-10-21T14:30:00Z","v":63436,"vw":34.360481},{"c":34.355,"h":34.3955,"l":34.355,"n":253,"o":34.38,"t":"2026-10-21T14:45:00Z","v":130168,"vw":34.379989},{"c":34.3499,"h":34.365,"l":34.33,"n":235,"o":34.35,"t":"2026-10-21T15:00:00Z","v":120001,"vw":34.348024},{"c":34.371,"h":34.375,"l":34.345,"n":176,"o":34.35,"t":"2026-10-21T15:15:00Z","v":98201,"vw":34.35808},{"c":34.3735,"h":34.38,"l":34.345,"n":125,"o":34.371,"t":"2026-10-21T15:30:00Z","v":92571,"vw":34.359821},{"c":34.38,"h":34.39,"l":34.3798,"n":115,"o":34.38,"t":"2026-10-21T15:45:00Z","v":25939,"vw":34.38426},{"c":34.3901,"h":34.395,"l":34.37,"n":136,"o":34.3801,"t":"2026-10-21T16:00:00Z","v":52361,"vw":34.380145},{"c":34.3899,"h":34.4,"l":34.385,"n":103,"o":34.395,"t":"2026-10-21T16:15:00Z","v":41230,"vw":34.38991},{"c":34.39,"h":34.43,"l":34.375,"n":285,"o":34.3951,"t":"2026-10-21T16:30:00Z","v":219710,"vw":34.395668},{"c":34.405,"h":34.405,"l":34.3798,"n":109,"o":34.385,"t":"2026-10-21T16:45:00Z","v":51465,"vw":34.390105},{"c":34.3998,"h":34.4099,"l":34.3824,"n":262,"o":34.4,"t":"2026-10-21T17:00:00Z","v":175128,"vw":34.398685},{"c":34.405,"h":34.41,"l":34.394,"n":123,"o":34.4,"t":"2026-10-21T17:15:00Z","v":84018,"vw":34.401156},{"c":34.4,"h":34.405,"l":34.3824,"n":161,"o":34.405,"t":"2026-10-21T17:30:00Z","v":90430,"vw":34.395868},{"c":34.395,"h":34.405,"l":34.39,"n":161,"o":34.395,"t":"2026-10-21T17:45:00Z","v":51999,"vw":34.398163},{"c":34.4018,"h":34.405,"l":34.3801,"n":154,"o":34.395,"t":"2026-10-21T18:00:00Z","v":127156,"vw":34.390879},{"c":34.4099,"h":34.41,"l":34.4,"n":236,"o":34.405,"t":"2026-10-21T18:15:00Z","v":48862,"vw":34.404392},{"c":34.4299,"h":34.43,"l":34.405,"n":155,"o":34.41,"t":"2026-10-21T18:30:00Z","v":91515,"vw":34.415547},{"c":34.3424,"h":34.4251,"l":34.3424,"n":228,"o":34.425,"t":"2026-10-21T18:45:00Z","v":131841,"vw":34.397097},{"c":34.32,"h":34.3423,"l":34.29,"n":323,"o":34.34,"t":"2026-10-21T19:00:00Z","v":214912,"vw":34.316564},{"c":34.38,"h":34.38,"l":34.32,"n":345,"o":34.32,"t":"2026-10-21T19:15:00Z","v":265055,"vw":34.351329},{"c":34.39,"h":34.39,"l":34.365,"n":225,"o":34.39,"t":"2026-10-21T19:30:00Z","v":186434,"vw":34.373231},{"c":34.395,"h":34.42,"l":34.38,"n":196,"o":34.385,"t":"2026-10-21T19:45:00Z","v":96311,"vw":34.394872},{"c":34.4,"h":34.4,"l":34.4,"n":9,"o":34.4,"t":"2026-10-21T20:00:00Z","v":7190,"vw":34.4},{"c":34.35,"h":34.37,"l":34.26,"n":301,"o":34.27,"t":"2026-10-22T13:30:00Z","v":89871,"vw":34.329185},{"c":34.43,"h":34.44,"l":34.33,"n":306,"o":34.3424,"t":"2026-10-22T13:45:00Z","v":121078,"vw":34.379919},{"c":34.4,"h":34.44,"l":34.385,"n":162,"o":34.44,"t":"2026-10-22T14:00:00Z","v":29773,"vw":34.413166},{"c":34.35,"h":34.44,"l":34.35,"n":182,"o":34.4101,"t":"2026-10-22T14:15:00Z","v":70952,"vw":34.400557},{"c":34.3201,"h":34.35,"l":34.2817,"n":193,"o":34.35,"t":"2026-10-22T14:30:00Z","v":86821,"vw":34.308938},{"c":34.3619,"h":34.37,"l":34.32,"n":216,"o":34.32,"t":"2026-10-22T14:45:00Z","v":138725,"vw":34.343547},{"c":34.35,"h":34.375,"l":34.3485,"n":197,"o":34.37,"t":"2026-10-22T15:00:00Z","v":155259,"vw":34.35672},{"c":34.3893,"h":34.42,"l":34.3499,"n":192,"o":34.3499,"t":"2026-10-22T15:15:00Z","v":135616,"vw":34.393176},{"c":34.4054,"h":34.415,"l":34.37,"n":372,"o":34.38,"t":"2026-10-22T15:30:00Z","v":192054,"vw":34.389392},{"c":34.465,"h":34.47,"l":34.4077,"n":221,"o":34.41,"t":"2026-10-22T15:45:00Z","v":112810,"vw":34.427877},{"c":34.475,"h":34.5,"l":34.458,"n":462,"o":34.4699,"t":"2026-10-22T16:00:00Z","v":238467,"vw":34.477614},{"c":34.51,"h":34.51,"l":34.47,"n":396,"o":34.475,"t":"2026-10-22T16:15:00Z","v":175122,"vw":34.492129},{"c":34.4251,"h":34.51,"l":34.4001,"n":450,"o":34.51,"t":"2026-10-22T16:30:00Z","v":154344,"vw":34.456772},{"c":34.4598,"h":34.465,"l":34.3999,"n":322,"o":34.425,"t":"2026-10-22T16:45:00Z","v":197095,"vw":34.41962},{"c":34.41,"h":34.451,"l":34.395,"n":122,"o":34.4501,"t":"2026-10-22T17:00:00Z","v":93817,"vw":34.42168},{"c":34.44,"h":34.44,"l":34.4,"n":168,"o":34.41,"t":"2026-10-22T17:15:00Z","v":114379,"vw":34.417359},{"c":34.465,"h":34.4799,"l":34.4399,"n":111,"o":34.44,"t":"2026-10-22T17:30:00Z","v":65251,"vw":34.45395},{"c":34.45,"h":34.465,"l":34.435,"n":254,"o":34.465,"t":"2026-10-22T17:45:00Z","v":188186,"vw":34.450921},{"c":34.455,"h":34.47,"l":34.3995,"n":172,"o":34.45,"t":"2026-10-22T18:00:00Z","v":143723,"vw":34.433316},{"c":34.4699,"h":34.4974,"l":34.45,"n":147,"o":34.455,"t":"2026-10-22T18:15:00Z","v":131565,"vw":34.476958},{"c":34.46,"h":34.465,"l":34.4397,"n":226,"o":34.451,"t":"2026-10-22T18:30:00Z","v":177687,"vw":34.452323},{"c":34.48,"h":34.491,"l":34.465,"n":229,"o":34.4699,"t":"2026-10-22T18:45:00Z","v":163925,"vw":34.477299},{"c":34.495,"h":34.5202,"l":34.4592,"n":182,"o":34.4776,"t":"2026-10-22T19:00:00Z","v":77367,"vw":34.491257},{"c":34.525,"h":34.53,"l":34.495,"n":263,"o":34.5,"t":"2026-10-22T19:15:00Z","v":173625,"vw":34.512139},{"c":34.505,"h":34.52,"l":34.5,"n":204,"o":34.52,"t":"2026-10-22T19:30:00Z","v":101012,"vw":34.511226},{"c":34.57,"h":34.59,"l":34.4924,"n":437,"o":34.5,"t":"2026-10-22T19:45:00Z","v":199785,"vw":34.547128},{"c":34.57,"h":34.57,"l":34.57,"n":8,"o":34.57,"t":"2026-10-22T20:00:00Z","v":14364,"vw":34.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":39.66014575707428,"iv":0.5198237736001241,"gamma":0.05573686074595764,"theta":-0.025300258772514815,"vega":0.027150095186805712,"rho":0.004871926437411897,"breakevenPct":16.242828339815688},{"delta":0.25,"premium":0.525,"strike":37.562982367302226,"iv":0.3850902144580056,"gamma":0.08593724835819999,"theta":-0.02155473174313931,"vega":0.030787842317467253,"rho":0.006139342821024744,"breakevenPct":10.176402566682736},{"delta":0.3,"premium":0.5379542088965117,"strike":36.48183164413953,"iv":0.3082191055428423,"gamma":0.11804106673141015,"theta":-0.019133049812383094,"vega":0.033608990339967566,"rho":0.007389804925680977,"breakevenPct":7.086450254660235},{"delta":0.35,"premium":0.48491393563897783,"strike":35.7107286028399,"iv":0.22882253526629082,"gamma":0.19388119951662397,"theta":-0.0155403831693623,"vega":0.03579242136608709,"rho":0.008549046508763687,"breakevenPct":4.702466122299327},{"delta":0.4,"premium":0.33172477515123966,"strike":35.02988788956107,"iv":0.12347537145325935,"gamma":0.3295682427905914,"theta":-0.0096899133901647,"vega":0.037463158048715514,"rho":0.009591517551034061,"breakevenPct":2.289883322858858},{"delta":0.45,"premium":0.41731434760681957,"strike":34.84614275398864,"iv":0.12091627449117355,"gamma":0.32474563271884405,"theta":-0.009601611512288995,"vega":0.03684673183402808,"rho":0.010901041022501556,"breakevenPct":2.0059505397612245},{"delta":0.5,"premium":0.5138672220709566,"strike":34.685221296548406,"iv":0.12307659540132421,"gamma":0.3134716534411448,"theta":-0.009777874179787614,"vega":0.03612529267586385,"rho":0.012222825956274835,"breakevenPct":1.8197527295902896},{"delta":0.55,"premium":0.6104200965350938,"strike":34.524299839108174,"iv":0.12523691631147488,"gamma":0.30219767416344556,"theta":-0.009954136847286231,"vega":0.03540385351769961,"rho":0.013544610890048114,"breakevenPct":1.6335549194193542},{"delta":0.6,"premium":0.7069729709992307,"strike":34.36337838166795,"iv":0.12739723722162555,"gamma":0.2909236948857464,"theta":-0.01013039951478485,"vega":0.034682414359535375,"rho":0.01486639582382139,"breakevenPct":1.4473571092484194},{"delta":0.65,"premium":0.8035258454633678,"strike":34.20245692422772,"iv":0.12955755813177622,"gamma":0.27964971560804713,"theta":-0.010306662182283467,"vega":0.03396097520137114,"rho":0.01618818075759467,"breakevenPct":1.2611592990774838},{"delta":0.7,"premium":0.9000787199275049,"strike":34.041535466787494,"iv":0.13171787904192686,"gamma":0.2683757363303479,"theta":-0.010482924849782084,"vega":0.0332395360432069,"rho":0.017509965691367948,"breakevenPct":1.0749614889065489},{"delta":0.75,"premium":1.2120846364706472,"strike":33.66225336885806,"iv":0.1415712662571792,"gamma":0.23275335321666207,"theta":-0.009446545981475185,"vega":0.029609779732518965,"rho":0.01877853430112487,"breakevenPct":0.8803529225591746},{"delta":0.8,"premium":1.5990486165571653,"strike":33.20700162757981,"iv":0.15410114087486865,"gamma":0.1886599400153695,"theta":-0.007988278146462885,"vega":0.02496819355941849,"rho":0.02002858847006132,"breakevenPct":0.6828181780068522},{"delta":0.85,"premium":1.986012596643683,"strike":32.751749886301546,"iv":0.16663101549255807,"gamma":0.144566526814077,"theta":-0.006530010311450585,"vega":0.020326607386318023,"rho":0.02127864263899777,"breakevenPct":0.48528343345453007},{"delta":0.9,"premium":2.372976576730201,"strike":32.29649814502329,"iv":0.17916089011024752,"gamma":0.10047311361278444,"theta":-0.005071742476438284,"vega":0.01568502121321755,"rho":0.022528696807934217,"breakevenPct":0.2877486889022077}],"put":[{"delta":0.1,"premium":0.525,"strike":25.10721574352636,"iv":1.0108025553727602,"gamma":0.01791948313383796,"theta":-0.02942161013759388,"vega":0.017024842207747463,"rho":-0.003212703751595044,"breakevenPct":28.891478902151107},{"delta":0.15,"premium":0.525,"strike":29.15692387886519,"iv":0.650301583138234,"gamma":0.03783448615618873,"theta":-0.02456745428174608,"vega":0.022564339015295615,"rho":-0.004647600163331298,"breakevenPct":17.176963034812875},{"delta":0.2,"premium":0.5331797357198638,"strike":31.32718942879455,"iv":0.46530178958144847,"gamma":0.06258316732808673,"theta":-0.020932965786711204,"vega":0.027110866702965187,"rho":-0.006105166381172543,"breakevenPct":10.922737364551095},{"delta":0.25,"premium":0.5720766692994415,"strike":32.441533385988826,"iv":0.3787212316923757,"gamma":0.08755627118317884,"theta":-0.018970699025150743,"vega":0.03070856512326518,"rho":-0.007587367030235168,"breakevenPct":7.811811638156247},{"delta":0.3,"premium":0.614458858115122,"strike":33.192784774868294,"iv":0.3208414135035077,"gamma":0.11298272235127484,"theta":-0.01727700118392026,"vega":0.03354632270581334,"rho":-0.009073350072667657,"breakevenPct":5.761278806036531},{"delta":0.35,"premium":0.6543678442706299,"strike":33.72490459027507,"iv":0.27827840623589295,"gamma":0.13910984757000283,"theta":-0.015594143026171575,"vega":0.035701626047953496,"rho":-0.01055921442905616,"breakevenPct":4.337469638401977},{"delta":0.4,"premium":0.6723099929404321,"strike":34.10760028238271,"iv":0.24170787477122524,"gamma":0.17146678849980934,"theta":-0.013731618749392287,"vega":0.03690024725473899,"rho":-0.012033515093659235,"breakevenPct":3.282353805489485},{"delta":0.45,"premium":0.6667408484221017,"strike":34.33036606311594,"iv":0.21155114117880755,"gamma":0.21049155422626734,"theta":-0.011676796295724717,"vega":0.03707492342679616,"rho":-0.013495439040490286,"breakevenPct":2.621853587810712},{"delta":0.5,"premium":0.6611717039037711,"strike":34.55313184384916,"iv":0.18139440758638986,"gamma":0.24951631995272533,"theta":-0.009621973842057145,"vega":0.03724959959885332,"rho":-0.014957362987321338,"breakevenPct":1.9613533701319392},{"delta":0.55,"premium":0.6556025593854405,"strike":34.77589762458238,"iv":0.15123767399397214,"gamma":0.28854108567918335,"theta":-0.0075671513883895725,"vega":0.037424275770910495,"rho":-0.01641928693415239,"breakevenPct":1.3008531524531657},{"delta":0.6,"premium":0.65003341486711,"strike":34.998663405315604,"iv":0.12108094040155448,"gamma":0.32756585140564126,"theta":-0.005512328934722003,"vega":0.03759895194296766,"rho":-0.01788121088098344,"breakevenPct":0.6403529347743939},{"delta":0.65,"premium":1.4536988847583654,"strike":35.73903345724907,"iv":0.20204587360594806,"gamma":0.24318066914498132,"theta":-0.009269070631970263,"vega":0.035493754646840146,"rho":-0.01964110883239572,"breakevenPct":0.8234464203335093},{"delta":0.7,"premium":2.26224907063197,"strike":36.482527881040895,"iv":0.2836815613382899,"gamma":0.1580505576208179,"theta":-0.013060892193308547,"vega":0.033374795539033456,"rho":-0.02140280541965054,"breakevenPct":1.0116320208015042},{"delta":0.75,"premium":3.38745487364621,"strike":37.54873646209386,"iv":0.3838501805054152,"gamma":0.08606931407942237,"theta":-0.017236462093862818,"vega":0.030912274368231043,"rho":-0.023454180787755293,"breakevenPct":1.1822921942503584},{"delta":0.8,"premium":1.7090745192307684,"strike":36.19711538461539,"iv":0.17764302884615374,"gamma":0.1765615384615385,"theta":-0.005338942307692303,"vega":0.027215384615384614,"rho":-0.02375006507059131,"breakevenPct":0.2370816737500323},{"delta":0.85,"premium":6.0391304347826065,"strike":40.43478260869565,"iv":0.4618565217391304,"gamma":0.07754347826086959,"theta":-0.013360869565217388,"vega":0.02253913043478261,"rho":-0.028258783020166246,"breakevenPct":0.5043327338355688},{"delta":0.9,"premium":8.100932835820895,"strike":42.56716417910447,"iv":0.536547014925373,"gamma":0.03451007462686568,"theta":-0.01172873134328358,"vega":0.01711044776119403,"rho":-0.031130641187221197,"breakevenPct":0.3189505178763337}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":39.66014575707428,"iv":0.5198237736001241,"gamma":0.05573686074595764,"theta":-0.025300258772514815,"vega":0.027150095186805712,"rho":0.004871926437411897,"breakevenPct":16.242828339815688},{"delta":0.25,"premium":0.525,"strike":37.562982367302226,"iv":0.3850902144580056,"gamma":0.08593724835819999,"theta":-0.02155473174313931,"vega":0.030787842317467253,"rho":0.006139342821024744,"breakevenPct":10.176402566682736},{"delta":0.3,"premium":0.5379542088965117,"strike":36.48183164413953,"iv":0.3082191055428423,"gamma":0.11804106673141015,"theta":-0.019133049812383094,"vega":0.033608990339967566,"rho":0.007389804925680977,"breakevenPct":7.086450254660235},{"delta":0.35,"premium":0.48491393563897783,"strike":35.7107286028399,"iv":0.22882253526629082,"gamma":0.19388119951662397,"theta":-0.0155403831693623,"vega":0.03579242136608709,"rho":0.008549046508763687,"breakevenPct":4.702466122299327},{"delta":0.4,"premium":0.33172477515123966,"strike":35.02988788956107,"iv":0.12347537145325935,"gamma":0.3295682427905914,"theta":-0.0096899133901647,"vega":0.037463158048715514,"rho":0.009591517551034061,"breakevenPct":2.289883322858858},{"delta":0.45,"premium":0.41731434760681957,"strike":34.84614275398864,"iv":0.12091627449117355,"gamma":0.32474563271884405,"theta":-0.009601611512288995,"vega":0.03684673183402808,"rho":0.010901041022501556,"breakevenPct":2.0059505397612245},{"delta":0.5,"premium":0.5138672220709566,"strike":34.685221296548406,"iv":0.12307659540132421,"gamma":0.3134716534411448,"theta":-0.009777874179787614,"vega":0.03612529267586385,"rho":0.012222825956274835,"breakevenPct":1.8197527295902896},{"delta":0.55,"premium":0.6104200965350938,"strike":34.524299839108174,"iv":0.12523691631147488,"gamma":0.30219767416344556,"theta":-0.009954136847286231,"vega":0.03540385351769961,"rho":0.013544610890048114,"breakevenPct":1.6335549194193542},{"delta":0.6,"premium":0.7069729709992307,"strike":34.36337838166795,"iv":0.12739723722162555,"gamma":0.2909236948857464,"theta":-0.01013039951478485,"vega":0.034682414359535375,"rho":0.01486639582382139,"breakevenPct":1.4473571092484194},{"delta":0.65,"premium":0.8035258454633678,"strike":34.20245692422772,"iv":0.12955755813177622,"gamma":0.27964971560804713,"theta":-0.010306662182283467,"vega":0.03396097520137114,"rho":0.01618818075759467,"breakevenPct":1.2611592990774838},{"delta":0.7,"premium":0.9000787199275049,"strike":34.041535466787494,"iv":0.13171787904192686,"gamma":0.2683757363303479,"theta":-0.010482924849782084,"vega":0.0332395360432069,"rho":0.017509965691367948,"breakevenPct":1.0749614889065489},{"delta":0.75,"premium":1.2120846364706472,"strike":33.66225336885806,"iv":0.1415712662571792,"gamma":0.23275335321666207,"theta":-0.009446545981475185,"vega":0.029609779732518965,"rho":0.01877853430112487,"breakevenPct":0.8803529225591746},{"delta":0.8,"premium":1.5990486165571653,"strike":33.20700162757981,"iv":0.15410114087486865,"gamma":0.1886599400153695,"theta":-0.007988278146462885,"vega":0.02496819355941849,"rho":0.02002858847006132,"breakevenPct":0.6828181780068522},{"delta":0.85,"premium":1.986012596643683,"strike":32.751749886301546,"iv":0.16663101549255807,"gamma":0.144566526814077,"theta":-0.006530010311450585,"vega":0.020326607386318023,"rho":0.02127864263899777,"breakevenPct":0.48528343345453007},{"delta":0.9,"premium":2.372976576730201,"strike":32.29649814502329,"iv":0.17916089011024752,"gamma":0.10047311361278444,"theta":-0.005071742476438284,"vega":0.01568502121321755,"rho":0.022528696807934217,"breakevenPct":0.2877486889022077}],"put":[{"delta":0.1,"premium":0.525,"strike":25.10721574352636,"iv":1.0108025553727602,"gamma":0.01791948313383796,"theta":-0.02942161013759388,"vega":0.017024842207747463,"rho":-0.003212703751595044,"breakevenPct":28.891478902151107},{"delta":0.15,"premium":0.525,"strike":29.15692387886519,"iv":0.650301583138234,"gamma":0.03783448615618873,"theta":-0.02456745428174608,"vega":0.022564339015295615,"rho":-0.004647600163331298,"breakevenPct":17.176963034812875},{"delta":0.2,"premium":0.5331797357198638,"strike":31.32718942879455,"iv":0.46530178958144847,"gamma":0.06258316732808673,"theta":-0.020932965786711204,"vega":0.027110866702965187,"rho":-0.006105166381172543,"breakevenPct":10.922737364551095},{"delta":0.25,"premium":0.5720766692994415,"strike":32.441533385988826,"iv":0.3787212316923757,"gamma":0.08755627118317884,"theta":-0.018970699025150743,"vega":0.03070856512326518,"rho":-0.007587367030235168,"breakevenPct":7.811811638156247},{"delta":0.3,"premium":0.614458858115122,"strike":33.192784774868294,"iv":0.3208414135035077,"gamma":0.11298272235127484,"theta":-0.01727700118392026,"vega":0.03354632270581334,"rho":-0.009073350072667657,"breakevenPct":5.761278806036531},{"delta":0.35,"premium":0.6543678442706299,"strike":33.72490459027507,"iv":0.27827840623589295,"gamma":0.13910984757000283,"theta":-0.015594143026171575,"vega":0.035701626047953496,"rho":-0.01055921442905616,"breakevenPct":4.337469638401977},{"delta":0.4,"premium":0.6723099929404321,"strike":34.10760028238271,"iv":0.24170787477122524,"gamma":0.17146678849980934,"theta":-0.013731618749392287,"vega":0.03690024725473899,"rho":-0.012033515093659235,"breakevenPct":3.282353805489485},{"delta":0.45,"premium":0.6667408484221017,"strike":34.33036606311594,"iv":0.21155114117880755,"gamma":0.21049155422626734,"theta":-0.011676796295724717,"vega":0.03707492342679616,"rho":-0.013495439040490286,"breakevenPct":2.621853587810712},{"delta":0.5,"premium":0.6611717039037711,"strike":34.55313184384916,"iv":0.18139440758638986,"gamma":0.24951631995272533,"theta":-0.009621973842057145,"vega":0.03724959959885332,"rho":-0.014957362987321338,"breakevenPct":1.9613533701319392},{"delta":0.55,"premium":0.6556025593854405,"strike":34.77589762458238,"iv":0.15123767399397214,"gamma":0.28854108567918335,"theta":-0.0075671513883895725,"vega":0.037424275770910495,"rho":-0.01641928693415239,"breakevenPct":1.3008531524531657},{"delta":0.6,"premium":0.65003341486711,"strike":34.998663405315604,"iv":0.12108094040155448,"gamma":0.32756585140564126,"theta":-0.005512328934722003,"vega":0.03759895194296766,"rho":-0.01788121088098344,"breakevenPct":0.6403529347743939},{"delta":0.65,"premium":1.4536988847583654,"strike":35.73903345724907,"iv":0.20204587360594806,"gamma":0.24318066914498132,"theta":-0.009269070631970263,"vega":0.035493754646840146,"rho":-0.01964110883239572,"breakevenPct":0.8234464203335093},{"delta":0.7,"premium":2.26224907063197,"strike":36.482527881040895,"iv":0.2836815613382899,"gamma":0.1580505576208179,"theta":-0.013060892193308547,"vega":0.033374795539033456,"rho":-0.02140280541965054,"breakevenPct":1.0116320208015042},{"delta":0.75,"premium":3.38745487364621,"strike":37.54873646209386,"iv":0.3838501805054152,"gamma":0.08606931407942237,"theta":-0.017236462093862818,"vega":0.030912274368231043,"rho":-0.023454180787755293,"breakevenPct":1.1822921942503584},{"delta":0.8,"premium":1.7090745192307684,"strike":36.19711538461539,"iv":0.17764302884615374,"gamma":0.1765615384615385,"theta":-0.005338942307692303,"vega":0.027215384615384614,"rho":-0.02375006507059131,"breakevenPct":0.2370816737500323},{"delta":0.85,"premium":6.0391304347826065,"strike":40.43478260869565,"iv":0.4618565217391304,"gamma":0.07754347826086959,"theta":-0.013360869565217388,"vega":0.02253913043478261,"rho":-0.028258783020166246,"breakevenPct":0.5043327338355688},{"delta":0.9,"premium":8.100932835820895,"strike":42.56716417910447,"iv":0.536547014925373,"gamma":0.03451007462686568,"theta":-0.01172873134328358,"vega":0.01711044776119403,"rho":-0.031130641187221197,"breakevenPct":0.3189505178763337}]}},"errors":["fundamentals:provider_http_429"],"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"}}