{"symbol":"SPIB","url":"https://intraalpha.com/companies/SPIB","capturedAt":"2026-10-23T13:31:45.743Z","state":"ready","quote":{"symbol":"SPIB","last_price":32.55,"prev_close":32.58,"regular_close":32.55,"change":-0.03,"change_pct":-0.0921,"regular_change":-0.03,"regular_change_pct":-0.0921,"extended_change":0,"extended_change_pct":0,"bid":32.55,"ask":32.56,"bid_size":55200,"ask_size":1200,"volume":26435,"vwap":32.550554,"open":32.55,"high":32.58,"low":32.55,"close":32.55,"trade_count":58,"last_trade_at":"2026-10-23T13:31:37.247893331Z","last_quote_at":"2026-10-23T13:31:44.917649315Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:31:41.190177179-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11300000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.34,"dividend_yield":0.0554,"inception_date":"2009-02-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:31:44.973438+00:00"},"optionObservedAt":"2026-10-23T13:30:30.392Z","bars":[{"c":32.44,"h":32.45,"l":32.44,"n":88,"o":32.44,"t":"2026-10-16T13:30:00Z","v":205531,"vw":32.448402},{"c":32.455,"h":32.46,"l":32.44,"n":89,"o":32.445,"t":"2026-10-16T13:35:00Z","v":25925,"vw":32.446852},{"c":32.47,"h":32.47,"l":32.4501,"n":68,"o":32.4501,"t":"2026-10-16T13:40:00Z","v":15583,"vw":32.458346},{"c":32.465,"h":32.465,"l":32.455,"n":115,"o":32.465,"t":"2026-10-16T13:45:00Z","v":103345,"vw":32.459823},{"c":32.48,"h":32.48,"l":32.47,"n":150,"o":32.47,"t":"2026-10-16T13:50:00Z","v":78223,"vw":32.475138},{"c":32.485,"h":32.49,"l":32.4701,"n":110,"o":32.48,"t":"2026-10-16T13:55:00Z","v":139278,"vw":32.481918},{"c":32.505,"h":32.5099,"l":32.49,"n":180,"o":32.49,"t":"2026-10-16T14:00:00Z","v":183302,"vw":32.500698},{"c":32.495,"h":32.505,"l":32.49,"n":122,"o":32.505,"t":"2026-10-16T14:05:00Z","v":171470,"vw":32.501278},{"c":32.495,"h":32.51,"l":32.495,"n":230,"o":32.5,"t":"2026-10-16T14:10:00Z","v":215527,"vw":32.506991},{"c":32.4958,"h":32.4976,"l":32.495,"n":38,"o":32.495,"t":"2026-10-16T14:15:00Z","v":23875,"vw":32.495083},{"c":32.495,"h":32.4999,"l":32.49,"n":44,"o":32.495,"t":"2026-10-16T14:20:00Z","v":108559,"vw":32.495004},{"c":32.495,"h":32.495,"l":32.4901,"n":84,"o":32.495,"t":"2026-10-16T14:25:00Z","v":405794,"vw":32.494991},{"c":32.4899,"h":32.4999,"l":32.485,"n":128,"o":32.495,"t":"2026-10-16T14:30:00Z","v":108859,"vw":32.492579},{"c":32.485,"h":32.49,"l":32.48,"n":43,"o":32.49,"t":"2026-10-16T14:35:00Z","v":43286,"vw":32.487962},{"c":32.485,"h":32.4854,"l":32.485,"n":27,"o":32.485,"t":"2026-10-16T14:40:00Z","v":8320,"vw":32.485015},{"c":32.4735,"h":32.485,"l":32.4735,"n":65,"o":32.485,"t":"2026-10-16T14:45:00Z","v":41619,"vw":32.480345},{"c":32.485,"h":32.49,"l":32.475,"n":69,"o":32.475,"t":"2026-10-16T14:50:00Z","v":65711,"vw":32.481656},{"c":32.475,"h":32.485,"l":32.4737,"n":39,"o":32.4803,"t":"2026-10-16T14:55:00Z","v":63844,"vw":32.482105},{"c":32.49,"h":32.49,"l":32.4747,"n":38,"o":32.48,"t":"2026-10-16T15:00:00Z","v":43641,"vw":32.482462},{"c":32.505,"h":32.505,"l":32.485,"n":112,"o":32.485,"t":"2026-10-16T15:05:00Z","v":104706,"vw":32.499106},{"c":32.505,"h":32.51,"l":32.5,"n":35,"o":32.51,"t":"2026-10-16T15:10:00Z","v":32297,"vw":32.503751},{"c":32.495,"h":32.505,"l":32.494,"n":35,"o":32.505,"t":"2026-10-16T15:15:00Z","v":17203,"vw":32.499016},{"c":32.495,"h":32.5,"l":32.4944,"n":41,"o":32.4988,"t":"2026-10-16T15:20:00Z","v":14383,"vw":32.49647},{"c":32.495,"h":32.4951,"l":32.4859,"n":87,"o":32.495,"t":"2026-10-16T15:25:00Z","v":35820,"vw":32.490743},{"c":32.495,"h":32.5,"l":32.49,"n":50,"o":32.495,"t":"2026-10-16T15:30:00Z","v":23302,"vw":32.496495},{"c":32.4846,"h":32.495,"l":32.4801,"n":50,"o":32.495,"t":"2026-10-16T15:35:00Z","v":37456,"vw":32.489418},{"c":32.4837,"h":32.4959,"l":32.4837,"n":82,"o":32.4882,"t":"2026-10-16T15:40:00Z","v":107708,"vw":32.491031},{"c":32.475,"h":32.485,"l":32.47,"n":54,"o":32.485,"t":"2026-10-16T15:45:00Z","v":47616,"vw":32.477897},{"c":32.475,"h":32.4799,"l":32.465,"n":48,"o":32.4799,"t":"2026-10-16T15:50:00Z","v":60884,"vw":32.470897},{"c":32.465,"h":32.4754,"l":32.465,"n":79,"o":32.475,"t":"2026-10-16T15:55:00Z","v":63992,"vw":32.470305},{"c":32.465,"h":32.47,"l":32.4599,"n":75,"o":32.4699,"t":"2026-10-16T16:00:00Z","v":94519,"vw":32.464965},{"c":32.46,"h":32.4699,"l":32.46,"n":147,"o":32.465,"t":"2026-10-16T16:05:00Z","v":191762,"vw":32.463164},{"c":32.4562,"h":32.47,"l":32.4501,"n":56,"o":32.46,"t":"2026-10-16T16:10:00Z","v":34429,"vw":32.464923},{"c":32.4381,"h":32.456,"l":32.4381,"n":85,"o":32.455,"t":"2026-10-16T16:15:00Z","v":55935,"vw":32.451777},{"c":32.435,"h":32.44,"l":32.4341,"n":54,"o":32.435,"t":"2026-10-16T16:20:00Z","v":47673,"vw":32.439156},{"c":32.435,"h":32.4399,"l":32.4343,"n":41,"o":32.435,"t":"2026-10-16T16:25:00Z","v":12182,"vw":32.43735},{"c":32.435,"h":32.435,"l":32.4341,"n":71,"o":32.435,"t":"2026-10-16T16:30:00Z","v":63810,"vw":32.434996},{"c":32.435,"h":32.44,"l":32.43,"n":59,"o":32.43,"t":"2026-10-16T16:35:00Z","v":23279,"vw":32.433061},{"c":32.435,"h":32.435,"l":32.43,"n":44,"o":32.435,"t":"2026-10-16T16:40:00Z","v":65590,"vw":32.43497},{"c":32.4262,"h":32.44,"l":32.425,"n":102,"o":32.435,"t":"2026-10-16T16:45:00Z","v":158327,"vw":32.429372},{"c":32.425,"h":32.4254,"l":32.42,"n":57,"o":32.425,"t":"2026-10-16T16:50:00Z","v":31700,"vw":32.420707},{"c":32.435,"h":32.435,"l":32.425,"n":150,"o":32.425,"t":"2026-10-16T16:55:00Z","v":146380,"vw":32.428529},{"c":32.435,"h":32.44,"l":32.4234,"n":79,"o":32.435,"t":"2026-10-16T17:00:00Z","v":145651,"vw":32.429935},{"c":32.445,"h":32.445,"l":32.4341,"n":110,"o":32.435,"t":"2026-10-16T17:05:00Z","v":226405,"vw":32.438011},{"c":32.445,"h":32.445,"l":32.44,"n":92,"o":32.445,"t":"2026-10-16T17:10:00Z","v":95081,"vw":32.442798},{"c":32.435,"h":32.445,"l":32.4301,"n":127,"o":32.445,"t":"2026-10-16T17:15:00Z","v":231443,"vw":32.439295},{"c":32.445,"h":32.45,"l":32.44,"n":102,"o":32.44,"t":"2026-10-16T17:20:00Z","v":283211,"vw":32.444991},{"c":32.445,"h":32.4463,"l":32.44,"n":72,"o":32.445,"t":"2026-10-16T17:25:00Z","v":78995,"vw":32.44107},{"c":32.445,"h":32.4499,"l":32.44,"n":39,"o":32.445,"t":"2026-10-16T17:30:00Z","v":8749,"vw":32.44231},{"c":32.445,"h":32.4499,"l":32.44,"n":67,"o":32.445,"t":"2026-10-16T17:35:00Z","v":31925,"vw":32.443316},{"c":32.445,"h":32.4551,"l":32.445,"n":361,"o":32.445,"t":"2026-10-16T17:40:00Z","v":322600,"vw":32.449254},{"c":32.445,"h":32.45,"l":32.4401,"n":95,"o":32.445,"t":"2026-10-16T17:45:00Z","v":196264,"vw":32.445222},{"c":32.445,"h":32.4469,"l":32.4401,"n":150,"o":32.4469,"t":"2026-10-16T17:50:00Z","v":104217,"vw":32.444986},{"c":32.445,"h":32.445,"l":32.4401,"n":29,"o":32.445,"t":"2026-10-16T17:55:00Z","v":85074,"vw":32.44462},{"c":32.4399,"h":32.45,"l":32.435,"n":181,"o":32.445,"t":"2026-10-16T18:00:00Z","v":327479,"vw":32.444623},{"c":32.435,"h":32.445,"l":32.4347,"n":89,"o":32.4368,"t":"2026-10-16T18:05:00Z","v":86279,"vw":32.439721},{"c":32.435,"h":32.4356,"l":32.43,"n":35,"o":32.435,"t":"2026-10-16T18:10:00Z","v":6530,"vw":32.433165},{"c":32.435,"h":32.4399,"l":32.4301,"n":30,"o":32.435,"t":"2026-10-16T18:15:00Z","v":26165,"vw":32.434311},{"c":32.4363,"h":32.44,"l":32.4347,"n":32,"o":32.44,"t":"2026-10-16T18:20:00Z","v":24777,"vw":32.439478},{"c":32.4399,"h":32.4399,"l":32.4341,"n":22,"o":32.439,"t":"2026-10-16T18:25:00Z","v":8061,"vw":32.435199},{"c":32.4257,"h":32.436,"l":32.4229,"n":83,"o":32.435,"t":"2026-10-16T18:30:00Z","v":80012,"vw":32.429334},{"c":32.435,"h":32.435,"l":32.425,"n":153,"o":32.43,"t":"2026-10-16T18:35:00Z","v":128993,"vw":32.430033},{"c":32.435,"h":32.44,"l":32.4301,"n":47,"o":32.435,"t":"2026-10-16T18:40:00Z","v":56653,"vw":32.43797},{"c":32.435,"h":32.4399,"l":32.4301,"n":50,"o":32.435,"t":"2026-10-16T18:45:00Z","v":59676,"vw":32.434948},{"c":32.445,"h":32.445,"l":32.4301,"n":67,"o":32.4362,"t":"2026-10-16T18:50:00Z","v":49454,"vw":32.439888},{"c":32.4464,"h":32.45,"l":32.445,"n":88,"o":32.445,"t":"2026-10-16T18:55:00Z","v":94841,"vw":32.448182},{"c":32.4599,"h":32.4599,"l":32.4446,"n":149,"o":32.445,"t":"2026-10-16T19:00:00Z","v":187586,"vw":32.450497},{"c":32.4651,"h":32.4651,"l":32.4501,"n":75,"o":32.4501,"t":"2026-10-16T19:05:00Z","v":41987,"vw":32.459343},{"c":32.465,"h":32.47,"l":32.46,"n":180,"o":32.465,"t":"2026-10-16T19:10:00Z","v":179391,"vw":32.465188},{"c":32.465,"h":32.4699,"l":32.46,"n":63,"o":32.4664,"t":"2026-10-16T19:15:00Z","v":14107,"vw":32.46647},{"c":32.47,"h":32.47,"l":32.46,"n":103,"o":32.4601,"t":"2026-10-16T19:20:00Z","v":24473,"vw":32.465339},{"c":32.465,"h":32.47,"l":32.46,"n":205,"o":32.47,"t":"2026-10-16T19:25:00Z","v":86445,"vw":32.467823},{"c":32.47,"h":32.47,"l":32.4624,"n":239,"o":32.47,"t":"2026-10-16T19:30:00Z","v":170523,"vw":32.468501},{"c":32.465,"h":32.47,"l":32.4615,"n":119,"o":32.4659,"t":"2026-10-16T19:35:00Z","v":36929,"vw":32.465421},{"c":32.47,"h":32.47,"l":32.46,"n":201,"o":32.4671,"t":"2026-10-16T19:40:00Z","v":208836,"vw":32.467614},{"c":32.475,"h":32.4799,"l":32.4642,"n":201,"o":32.47,"t":"2026-10-16T19:45:00Z","v":126746,"vw":32.469293},{"c":32.475,"h":32.48,"l":32.47,"n":272,"o":32.475,"t":"2026-10-16T19:50:00Z","v":359715,"vw":32.472911},{"c":32.475,"h":32.48,"l":32.4601,"n":565,"o":32.475,"t":"2026-10-16T19:55:00Z","v":509258,"vw":32.469714},{"c":32.49,"h":32.49,"l":32.47,"n":68,"o":32.48,"t":"2026-10-16T20:00:00Z","v":112957,"vw":32.470674},{"c":32.49,"h":32.49,"l":32.49,"n":11,"o":32.49,"t":"2026-10-16T20:05:00Z","v":1639,"vw":32.49},{"c":32.4999,"h":32.4999,"l":32.4999,"n":1,"o":32.4999,"t":"2026-10-16T20:55:00Z","v":100,"vw":32.4999},{"c":32.448,"h":32.448,"l":32.448,"n":1,"o":32.448,"t":"2026-10-16T22:15:00Z","v":100,"vw":32.448},{"c":32.3552,"h":32.3552,"l":32.3552,"n":1,"o":32.3552,"t":"2026-10-16T22:20:00Z","v":200,"vw":32.3552},{"c":32.462,"h":32.462,"l":32.462,"n":1,"o":32.462,"t":"2026-10-16T22:25:00Z","v":400,"vw":32.462},{"c":32.4481,"h":32.4481,"l":32.4481,"n":1,"o":32.4481,"t":"2026-10-16T22:45:00Z","v":400,"vw":32.4481},{"c":32.448,"h":32.448,"l":32.448,"n":1,"o":32.448,"t":"2026-10-16T22:50:00Z","v":400,"vw":32.448},{"c":32.448,"h":32.448,"l":32.448,"n":1,"o":32.448,"t":"2026-10-16T23:00:00Z","v":300,"vw":32.448},{"c":32.4368,"h":32.4368,"l":32.4368,"n":1,"o":32.4368,"t":"2026-10-16T23:15:00Z","v":200,"vw":32.4368},{"c":32.4426,"h":32.4426,"l":32.4426,"n":1,"o":32.4426,"t":"2026-10-16T23:30:00Z","v":200,"vw":32.4426},{"c":32.4502,"h":32.4502,"l":32.4502,"n":1,"o":32.4502,"t":"2026-10-16T23:40:00Z","v":200,"vw":32.4502},{"c":32.462,"h":32.462,"l":32.462,"n":1,"o":32.462,"t":"2026-10-16T23:45:00Z","v":100,"vw":32.462},{"c":32.462,"h":32.462,"l":32.462,"n":1,"o":32.462,"t":"2026-10-16T23:50:00Z","v":100,"vw":32.462},{"c":32.445,"h":32.4591,"l":32.44,"n":213,"o":32.45,"t":"2026-10-19T13:30:00Z","v":56178,"vw":32.451129},{"c":32.4568,"h":32.4568,"l":32.445,"n":41,"o":32.45,"t":"2026-10-19T13:35:00Z","v":36822,"vw":32.452429},{"c":32.441,"h":32.4563,"l":32.44,"n":50,"o":32.4501,"t":"2026-10-19T13:40:00Z","v":51650,"vw":32.448574},{"c":32.445,"h":32.4492,"l":32.4399,"n":50,"o":32.444,"t":"2026-10-19T13:45:00Z","v":40063,"vw":32.441585},{"c":32.445,"h":32.45,"l":32.44,"n":45,"o":32.4401,"t":"2026-10-19T13:50:00Z","v":36377,"vw":32.443754},{"c":32.455,"h":32.455,"l":32.4433,"n":145,"o":32.4459,"t":"2026-10-19T13:55:00Z","v":262113,"vw":32.44919},{"c":32.451,"h":32.46,"l":32.451,"n":102,"o":32.455,"t":"2026-10-19T14:00:00Z","v":223303,"vw":32.454999},{"c":32.45,"h":32.4559,"l":32.4437,"n":113,"o":32.455,"t":"2026-10-19T14:05:00Z","v":142135,"vw":32.449277},{"c":32.44,"h":32.45,"l":32.44,"n":84,"o":32.449,"t":"2026-10-19T14:10:00Z","v":60928,"vw":32.443675},{"c":32.44,"h":32.44,"l":32.4342,"n":43,"o":32.44,"t":"2026-10-19T14:15:00Z","v":10549,"vw":32.438458},{"c":32.435,"h":32.44,"l":32.43,"n":50,"o":32.435,"t":"2026-10-19T14:20:00Z","v":41802,"vw":32.435639},{"c":32.425,"h":32.44,"l":32.425,"n":62,"o":32.435,"t":"2026-10-19T14:25:00Z","v":75721,"vw":32.431465},{"c":32.415,"h":32.429,"l":32.415,"n":87,"o":32.425,"t":"2026-10-19T14:30:00Z","v":252588,"vw":32.420354},{"c":32.415,"h":32.42,"l":32.415,"n":32,"o":32.415,"t":"2026-10-19T14:35:00Z","v":41710,"vw":32.415402},{"c":32.415,"h":32.416,"l":32.415,"n":27,"o":32.415,"t":"2026-10-19T14:40:00Z","v":27028,"vw":32.415009},{"c":32.4041,"h":32.4157,"l":32.4024,"n":46,"o":32.4157,"t":"2026-10-19T14:45:00Z","v":44848,"vw":32.409852},{"c":32.4058,"h":32.415,"l":32.405,"n":84,"o":32.41,"t":"2026-10-19T14:50:00Z","v":330036,"vw":32.409998},{"c":32.41,"h":32.41,"l":32.4043,"n":45,"o":32.41,"t":"2026-10-19T14:55:00Z","v":39294,"vw":32.409833},{"c":32.41,"h":32.41,"l":32.4039,"n":43,"o":32.4098,"t":"2026-10-19T15:00:00Z","v":28717,"vw":32.409944},{"c":32.41,"h":32.41,"l":32.4037,"n":53,"o":32.405,"t":"2026-10-19T15:05:00Z","v":41621,"vw":32.4094},{"c":32.405,"h":32.41,"l":32.4041,"n":53,"o":32.41,"t":"2026-10-19T15:10:00Z","v":78638,"vw":32.409836},{"c":32.405,"h":32.41,"l":32.405,"n":35,"o":32.41,"t":"2026-10-19T15:15:00Z","v":29077,"vw":32.405278},{"c":32.4001,"h":32.4076,"l":32.4001,"n":19,"o":32.4076,"t":"2026-10-19T15:20:00Z","v":12183,"vw":32.404887},{"c":32.409,"h":32.41,"l":32.4001,"n":30,"o":32.4037,"t":"2026-10-19T15:25:00Z","v":13099,"vw":32.408314},{"c":32.405,"h":32.4065,"l":32.405,"n":24,"o":32.405,"t":"2026-10-19T15:30:00Z","v":14311,"vw":32.405017},{"c":32.4041,"h":32.4059,"l":32.4041,"n":19,"o":32.405,"t":"2026-10-19T15:35:00Z","v":5352,"vw":32.404968},{"c":32.395,"h":32.405,"l":32.395,"n":44,"o":32.4,"t":"2026-10-19T15:40:00Z","v":31164,"vw":32.400291},{"c":32.3901,"h":32.395,"l":32.3901,"n":35,"o":32.3901,"t":"2026-10-19T15:45:00Z","v":31547,"vw":32.393998},{"c":32.395,"h":32.4,"l":32.3902,"n":25,"o":32.395,"t":"2026-10-19T15:50:00Z","v":14057,"vw":32.395072},{"c":32.3955,"h":32.3998,"l":32.395,"n":14,"o":32.3998,"t":"2026-10-19T15:55:00Z","v":6619,"vw":32.398655},{"c":32.395,"h":32.395,"l":32.39,"n":34,"o":32.395,"t":"2026-10-19T16:00:00Z","v":15776,"vw":32.390658},{"c":32.39,"h":32.3957,"l":32.385,"n":56,"o":32.395,"t":"2026-10-19T16:05:00Z","v":51515,"vw":32.38858},{"c":32.39,"h":32.39,"l":32.38,"n":41,"o":32.39,"t":"2026-10-19T16:10:00Z","v":22243,"vw":32.386125},{"c":32.38,"h":32.386,"l":32.38,"n":35,"o":32.385,"t":"2026-10-19T16:15:00Z","v":10448,"vw":32.385034},{"c":32.3835,"h":32.39,"l":32.38,"n":37,"o":32.385,"t":"2026-10-19T16:20:00Z","v":95379,"vw":32.382006},{"c":32.385,"h":32.39,"l":32.38,"n":54,"o":32.385,"t":"2026-10-19T16:25:00Z","v":33084,"vw":32.385869},{"c":32.3864,"h":32.3899,"l":32.38,"n":47,"o":32.385,"t":"2026-10-19T16:30:00Z","v":85348,"vw":32.384881},{"c":32.385,"h":32.386,"l":32.3824,"n":28,"o":32.3831,"t":"2026-10-19T16:35:00Z","v":38130,"vw":32.384708},{"c":32.3841,"h":32.39,"l":32.3841,"n":25,"o":32.385,"t":"2026-10-19T16:40:00Z","v":26098,"vw":32.385949},{"c":32.381,"h":32.3879,"l":32.38,"n":42,"o":32.385,"t":"2026-10-19T16:45:00Z","v":79239,"vw":32.381648},{"c":32.3851,"h":32.3856,"l":32.38,"n":29,"o":32.385,"t":"2026-10-19T16:50:00Z","v":14084,"vw":32.383414},{"c":32.38,"h":32.3879,"l":32.38,"n":65,"o":32.3841,"t":"2026-10-19T16:55:00Z","v":157321,"vw":32.384765},{"c":32.376,"h":32.3899,"l":32.375,"n":48,"o":32.3899,"t":"2026-10-19T17:00:00Z","v":45085,"vw":32.378437},{"c":32.375,"h":32.38,"l":32.37,"n":106,"o":32.375,"t":"2026-10-19T17:05:00Z","v":282158,"vw":32.374994},{"c":32.37,"h":32.375,"l":32.365,"n":51,"o":32.375,"t":"2026-10-19T17:10:00Z","v":57110,"vw":32.367567},{"c":32.375,"h":32.375,"l":32.3645,"n":162,"o":32.37,"t":"2026-10-19T17:15:00Z","v":171114,"vw":32.369956},{"c":32.38,"h":32.38,"l":32.37,"n":16,"o":32.375,"t":"2026-10-19T17:20:00Z","v":23255,"vw":32.376327},{"c":32.375,"h":32.38,"l":32.37,"n":289,"o":32.37,"t":"2026-10-19T17:25:00Z","v":859600,"vw":32.375072},{"c":32.371,"h":32.375,"l":32.371,"n":34,"o":32.375,"t":"2026-10-19T17:30:00Z","v":95231,"vw":32.374911},{"c":32.3744,"h":32.375,"l":32.37,"n":69,"o":32.375,"t":"2026-10-19T17:35:00Z","v":75081,"vw":32.374982},{"c":32.375,"h":32.38,"l":32.37,"n":109,"o":32.375,"t":"2026-10-19T17:40:00Z","v":303774,"vw":32.375071},{"c":32.38,"h":32.38,"l":32.3746,"n":98,"o":32.375,"t":"2026-10-19T17:45:00Z","v":171373,"vw":32.375075},{"c":32.38,"h":32.38,"l":32.37,"n":89,"o":32.38,"t":"2026-10-19T17:50:00Z","v":280882,"vw":32.371785},{"c":32.385,"h":32.39,"l":32.38,"n":260,"o":32.38,"t":"2026-10-19T17:55:00Z","v":638670,"vw":32.38402},{"c":32.385,"h":32.39,"l":32.385,"n":107,"o":32.385,"t":"2026-10-19T18:00:00Z","v":291862,"vw":32.385052},{"c":32.39,"h":32.39,"l":32.38,"n":36,"o":32.385,"t":"2026-10-19T18:05:00Z","v":20643,"vw":32.385557},{"c":32.385,"h":32.3863,"l":32.381,"n":85,"o":32.385,"t":"2026-10-19T18:10:00Z","v":144975,"vw":32.384962},{"c":32.39,"h":32.39,"l":32.385,"n":74,"o":32.385,"t":"2026-10-19T18:15:00Z","v":76248,"vw":32.385154},{"c":32.38,"h":32.39,"l":32.38,"n":33,"o":32.3824,"t":"2026-10-19T18:20:00Z","v":8224,"vw":32.383875},{"c":32.39,"h":32.39,"l":32.3801,"n":51,"o":32.3801,"t":"2026-10-19T18:25:00Z","v":47095,"vw":32.386643},{"c":32.39,"h":32.39,"l":32.3846,"n":148,"o":32.3865,"t":"2026-10-19T18:30:00Z","v":371101,"vw":32.385218},{"c":32.39,"h":32.39,"l":32.385,"n":80,"o":32.385,"t":"2026-10-19T18:35:00Z","v":53075,"vw":32.38968},{"c":32.39,"h":32.39,"l":32.38,"n":136,"o":32.39,"t":"2026-10-19T18:40:00Z","v":84754,"vw":32.388942},{"c":32.385,"h":32.39,"l":32.381,"n":241,"o":32.39,"t":"2026-10-19T18:45:00Z","v":122950,"vw":32.389859},{"c":32.395,"h":32.3959,"l":32.3801,"n":59,"o":32.3801,"t":"2026-10-19T18:50:00Z","v":24157,"vw":32.389713},{"c":32.39,"h":32.3958,"l":32.385,"n":68,"o":32.395,"t":"2026-10-19T18:55:00Z","v":139139,"vw":32.389119},{"c":32.3803,"h":32.3854,"l":32.3801,"n":57,"o":32.3812,"t":"2026-10-19T19:00:00Z","v":42107,"vw":32.384506},{"c":32.3747,"h":32.385,"l":32.3744,"n":73,"o":32.385,"t":"2026-10-19T19:05:00Z","v":74851,"vw":32.380382},{"c":32.375,"h":32.38,"l":32.3742,"n":86,"o":32.38,"t":"2026-10-19T19:10:00Z","v":164248,"vw":32.375035},{"c":32.375,"h":32.38,"l":32.3701,"n":56,"o":32.375,"t":"2026-10-19T19:15:00Z","v":84625,"vw":32.377238},{"c":32.375,"h":32.38,"l":32.37,"n":21,"o":32.375,"t":"2026-10-19T19:20:00Z","v":17968,"vw":32.375901},{"c":32.37,"h":32.376,"l":32.37,"n":25,"o":32.3756,"t":"2026-10-19T19:25:00Z","v":6326,"vw":32.372192},{"c":32.375,"h":32.3762,"l":32.37,"n":53,"o":32.375,"t":"2026-10-19T19:30:00Z","v":12034,"vw":32.373202},{"c":32.375,"h":32.3755,"l":32.37,"n":43,"o":32.375,"t":"2026-10-19T19:35:00Z","v":12151,"vw":32.372499},{"c":32.365,"h":32.37,"l":32.365,"n":82,"o":32.37,"t":"2026-10-19T19:40:00Z","v":86600,"vw":32.367024},{"c":32.3701,"h":32.375,"l":32.3647,"n":78,"o":32.37,"t":"2026-10-19T19:45:00Z","v":107053,"vw":32.371323},{"c":32.375,"h":32.38,"l":32.37,"n":97,"o":32.3701,"t":"2026-10-19T19:50:00Z","v":82997,"vw":32.376321},{"c":32.38,"h":32.38,"l":32.3701,"n":185,"o":32.375,"t":"2026-10-19T19:55:00Z","v":122849,"vw":32.37837},{"c":32.3703,"h":32.38,"l":32.3703,"n":11,"o":32.38,"t":"2026-10-19T20:00:00Z","v":9700,"vw":32.374995},{"c":32.405,"h":32.41,"l":32.38,"n":58,"o":32.38,"t":"2026-10-20T13:30:00Z","v":28955,"vw":32.390223},{"c":32.405,"h":32.41,"l":32.405,"n":32,"o":32.405,"t":"2026-10-20T13:35:00Z","v":11817,"vw":32.40665},{"c":32.415,"h":32.4166,"l":32.405,"n":34,"o":32.405,"t":"2026-10-20T13:40:00Z","v":4284,"vw":32.413372},{"c":32.405,"h":32.42,"l":32.405,"n":112,"o":32.415,"t":"2026-10-20T13:45:00Z","v":416570,"vw":32.410444},{"c":32.41,"h":32.42,"l":32.405,"n":259,"o":32.41,"t":"2026-10-20T13:50:00Z","v":254415,"vw":32.412},{"c":32.415,"h":32.415,"l":32.4039,"n":133,"o":32.41,"t":"2026-10-20T13:55:00Z","v":31834,"vw":32.410576},{"c":32.4041,"h":32.415,"l":32.4,"n":85,"o":32.415,"t":"2026-10-20T14:00:00Z","v":28709,"vw":32.411521},{"c":32.405,"h":32.405,"l":32.4039,"n":78,"o":32.405,"t":"2026-10-20T14:05:00Z","v":174339,"vw":32.404992},{"c":32.4101,"h":32.42,"l":32.4039,"n":258,"o":32.405,"t":"2026-10-20T14:10:00Z","v":310998,"vw":32.406124},{"c":32.43,"h":32.43,"l":32.42,"n":136,"o":32.42,"t":"2026-10-20T14:15:00Z","v":83090,"vw":32.425225},{"c":32.45,"h":32.45,"l":32.43,"n":163,"o":32.43,"t":"2026-10-20T14:20:00Z","v":85284,"vw":32.437084},{"c":32.46,"h":32.46,"l":32.45,"n":211,"o":32.45,"t":"2026-10-20T14:25:00Z","v":226501,"vw":32.453467},{"c":32.455,"h":32.4699,"l":32.455,"n":239,"o":32.46,"t":"2026-10-20T14:30:00Z","v":238182,"vw":32.461949},{"c":32.445,"h":32.46,"l":32.4401,"n":117,"o":32.455,"t":"2026-10-20T14:35:00Z","v":240606,"vw":32.450866},{"c":32.4439,"h":32.45,"l":32.4439,"n":52,"o":32.445,"t":"2026-10-20T14:40:00Z","v":120955,"vw":32.447482},{"c":32.435,"h":32.445,"l":32.435,"n":40,"o":32.445,"t":"2026-10-20T14:45:00Z","v":71454,"vw":32.435967},{"c":32.43,"h":32.44,"l":32.43,"n":44,"o":32.435,"t":"2026-10-20T14:50:00Z","v":41092,"vw":32.437051},{"c":32.44,"h":32.44,"l":32.435,"n":220,"o":32.435,"t":"2026-10-20T14:55:00Z","v":80126,"vw":32.439722},{"c":32.435,"h":32.45,"l":32.435,"n":180,"o":32.44,"t":"2026-10-20T15:00:00Z","v":195904,"vw":32.443387},{"c":32.44,"h":32.44,"l":32.4301,"n":57,"o":32.44,"t":"2026-10-20T15:05:00Z","v":33858,"vw":32.43964},{"c":32.425,"h":32.435,"l":32.4238,"n":88,"o":32.435,"t":"2026-10-20T15:10:00Z","v":73875,"vw":32.430139},{"c":32.425,"h":32.4259,"l":32.425,"n":22,"o":32.425,"t":"2026-10-20T15:15:00Z","v":47479,"vw":32.425008},{"c":32.425,"h":32.43,"l":32.421,"n":45,"o":32.425,"t":"2026-10-20T15:20:00Z","v":108426,"vw":32.427432},{"c":32.421,"h":32.4299,"l":32.42,"n":128,"o":32.42,"t":"2026-10-20T15:25:00Z","v":140764,"vw":32.424349},{"c":32.415,"h":32.4299,"l":32.415,"n":102,"o":32.4258,"t":"2026-10-20T15:30:00Z","v":191595,"vw":32.4185},{"c":32.415,"h":32.416,"l":32.4101,"n":73,"o":32.415,"t":"2026-10-20T15:35:00Z","v":56311,"vw":32.41434},{"c":32.415,"h":32.4185,"l":32.41,"n":45,"o":32.415,"t":"2026-10-20T15:40:00Z","v":56032,"vw":32.415037},{"c":32.405,"h":32.4199,"l":32.4,"n":80,"o":32.4199,"t":"2026-10-20T15:45:00Z","v":92968,"vw":32.40533},{"c":32.4055,"h":32.4061,"l":32.4033,"n":65,"o":32.405,"t":"2026-10-20T15:50:00Z","v":57164,"vw":32.405003},{"c":32.395,"h":32.4099,"l":32.3902,"n":106,"o":32.405,"t":"2026-10-20T15:55:00Z","v":82071,"vw":32.395992},{"c":32.395,"h":32.3999,"l":32.3902,"n":49,"o":32.395,"t":"2026-10-20T16:00:00Z","v":119671,"vw":32.394973},{"c":32.395,"h":32.3999,"l":32.39,"n":55,"o":32.395,"t":"2026-10-20T16:05:00Z","v":44770,"vw":32.3951},{"c":32.385,"h":32.395,"l":32.381,"n":72,"o":32.395,"t":"2026-10-20T16:10:00Z","v":63979,"vw":32.386774},{"c":32.385,"h":32.3882,"l":32.3815,"n":49,"o":32.385,"t":"2026-10-20T16:15:00Z","v":125549,"vw":32.385101},{"c":32.385,"h":32.39,"l":32.3801,"n":41,"o":32.3801,"t":"2026-10-20T16:20:00Z","v":40233,"vw":32.385662},{"c":32.385,"h":32.3876,"l":32.38,"n":129,"o":32.385,"t":"2026-10-20T16:25:00Z","v":57314,"vw":32.382448},{"c":32.385,"h":32.3899,"l":32.3819,"n":51,"o":32.3899,"t":"2026-10-20T16:30:00Z","v":33823,"vw":32.38513},{"c":32.3899,"h":32.39,"l":32.384,"n":58,"o":32.39,"t":"2026-10-20T16:35:00Z","v":75482,"vw":32.385117},{"c":32.385,"h":32.39,"l":32.38,"n":107,"o":32.385,"t":"2026-10-20T16:40:00Z","v":169365,"vw":32.384648},{"c":32.385,"h":32.3854,"l":32.38,"n":21,"o":32.385,"t":"2026-10-20T16:45:00Z","v":22356,"vw":32.383871},{"c":32.375,"h":32.3855,"l":32.375,"n":44,"o":32.38,"t":"2026-10-20T16:50:00Z","v":48091,"vw":32.376939},{"c":32.375,"h":32.379,"l":32.37,"n":22,"o":32.375,"t":"2026-10-20T16:55:00Z","v":7323,"vw":32.375379},{"c":32.375,"h":32.3799,"l":32.37,"n":43,"o":32.3753,"t":"2026-10-20T17:00:00Z","v":20935,"vw":32.374901},{"c":32.375,"h":32.3799,"l":32.375,"n":42,"o":32.375,"t":"2026-10-20T17:05:00Z","v":41219,"vw":32.37517},{"c":32.375,"h":32.38,"l":32.375,"n":55,"o":32.3799,"t":"2026-10-20T17:10:00Z","v":33719,"vw":32.375652},{"c":32.375,"h":32.38,"l":32.37,"n":68,"o":32.375,"t":"2026-10-20T17:15:00Z","v":35772,"vw":32.374983},{"c":32.38,"h":32.38,"l":32.3737,"n":122,"o":32.375,"t":"2026-10-20T17:20:00Z","v":77103,"vw":32.377602},{"c":32.385,"h":32.3857,"l":32.375,"n":224,"o":32.38,"t":"2026-10-20T17:25:00Z","v":177783,"vw":32.380297},{"c":32.39,"h":32.39,"l":32.3824,"n":192,"o":32.39,"t":"2026-10-20T17:30:00Z","v":54351,"vw":32.387191},{"c":32.39,"h":32.3999,"l":32.3899,"n":79,"o":32.39,"t":"2026-10-20T17:35:00Z","v":69933,"vw":32.390674},{"c":32.3901,"h":32.395,"l":32.39,"n":28,"o":32.3902,"t":"2026-10-20T17:40:00Z","v":30754,"vw":32.390499},{"c":32.39,"h":32.395,"l":32.3847,"n":80,"o":32.395,"t":"2026-10-20T17:45:00Z","v":44558,"vw":32.389754},{"c":32.385,"h":32.39,"l":32.3801,"n":70,"o":32.385,"t":"2026-10-20T17:50:00Z","v":37892,"vw":32.38645},{"c":32.385,"h":32.385,"l":32.385,"n":56,"o":32.385,"t":"2026-10-20T17:55:00Z","v":17014,"vw":32.385},{"c":32.385,"h":32.39,"l":32.3844,"n":21,"o":32.389,"t":"2026-10-20T18:00:00Z","v":7174,"vw":32.386894},{"c":32.385,"h":32.39,"l":32.3801,"n":25,"o":32.3844,"t":"2026-10-20T18:05:00Z","v":10141,"vw":32.383872},{"c":32.391,"h":32.395,"l":32.3882,"n":59,"o":32.39,"t":"2026-10-20T18:10:00Z","v":48349,"vw":32.390001},{"c":32.395,"h":32.3954,"l":32.39,"n":40,"o":32.3901,"t":"2026-10-20T18:15:00Z","v":26342,"vw":32.391846},{"c":32.385,"h":32.395,"l":32.385,"n":50,"o":32.39,"t":"2026-10-20T18:20:00Z","v":39547,"vw":32.387762},{"c":32.39,"h":32.39,"l":32.3846,"n":47,"o":32.39,"t":"2026-10-20T18:25:00Z","v":13212,"vw":32.388892},{"c":32.385,"h":32.39,"l":32.3845,"n":31,"o":32.3847,"t":"2026-10-20T18:30:00Z","v":17847,"vw":32.387912},{"c":32.3899,"h":32.39,"l":32.3841,"n":50,"o":32.3844,"t":"2026-10-20T18:35:00Z","v":12992,"vw":32.387142},{"c":32.395,"h":32.3999,"l":32.385,"n":75,"o":32.385,"t":"2026-10-20T18:40:00Z","v":97507,"vw":32.391023},{"c":32.395,"h":32.3999,"l":32.3901,"n":185,"o":32.395,"t":"2026-10-20T18:45:00Z","v":170803,"vw":32.395074},{"c":32.395,"h":32.3958,"l":32.391,"n":53,"o":32.3952,"t":"2026-10-20T18:50:00Z","v":36983,"vw":32.395111},{"c":32.395,"h":32.4,"l":32.3943,"n":159,"o":32.395,"t":"2026-10-20T18:55:00Z","v":120166,"vw":32.397182},{"c":32.395,"h":32.4,"l":32.39,"n":32,"o":32.395,"t":"2026-10-20T19:00:00Z","v":6430,"vw":32.39584},{"c":32.395,"h":32.4,"l":32.39,"n":79,"o":32.395,"t":"2026-10-20T19:05:00Z","v":50777,"vw":32.397873},{"c":32.399,"h":32.4,"l":32.39,"n":81,"o":32.395,"t":"2026-10-20T19:10:00Z","v":71549,"vw":32.396801},{"c":32.39,"h":32.4,"l":32.39,"n":41,"o":32.395,"t":"2026-10-20T19:15:00Z","v":16778,"vw":32.398235},{"c":32.405,"h":32.4056,"l":32.3901,"n":87,"o":32.395,"t":"2026-10-20T19:20:00Z","v":85300,"vw":32.402367},{"c":32.405,"h":32.4099,"l":32.4002,"n":63,"o":32.4053,"t":"2026-10-20T19:25:00Z","v":49491,"vw":32.405046},{"c":32.405,"h":32.4055,"l":32.4,"n":50,"o":32.405,"t":"2026-10-20T19:30:00Z","v":23381,"vw":32.404959},{"c":32.4,"h":32.4053,"l":32.3901,"n":125,"o":32.4013,"t":"2026-10-20T19:35:00Z","v":315593,"vw":32.399175},{"c":32.3945,"h":32.4,"l":32.3901,"n":62,"o":32.395,"t":"2026-10-20T19:40:00Z","v":31360,"vw":32.3977},{"c":32.4,"h":32.4,"l":32.3943,"n":95,"o":32.4,"t":"2026-10-20T19:45:00Z","v":124109,"vw":32.399895},{"c":32.3901,"h":32.4,"l":32.3901,"n":64,"o":32.4,"t":"2026-10-20T19:50:00Z","v":47284,"vw":32.396906},{"c":32.405,"h":32.41,"l":32.3918,"n":189,"o":32.395,"t":"2026-10-20T19:55:00Z","v":211838,"vw":32.399989},{"c":32.4,"h":32.4,"l":32.4,"n":4,"o":32.4,"t":"2026-10-20T20:00:00Z","v":34698,"vw":32.4},{"c":32.2118,"h":32.2118,"l":32.2118,"n":1,"o":32.2118,"t":"2026-10-20T20:20:00Z","v":200,"vw":32.2118},{"c":32.425,"h":32.435,"l":32.4,"n":68,"o":32.42,"t":"2026-10-21T13:30:00Z","v":37014,"vw":32.420327},{"c":32.43,"h":32.43,"l":32.425,"n":27,"o":32.425,"t":"2026-10-21T13:35:00Z","v":9328,"vw":32.425058},{"c":32.44,"h":32.44,"l":32.425,"n":111,"o":32.425,"t":"2026-10-21T13:40:00Z","v":52929,"vw":32.437659},{"c":32.44,"h":32.44,"l":32.434,"n":115,"o":32.44,"t":"2026-10-21T13:45:00Z","v":82248,"vw":32.438807},{"c":32.435,"h":32.44,"l":32.435,"n":13,"o":32.44,"t":"2026-10-21T13:50:00Z","v":7189,"vw":32.43748},{"c":32.4336,"h":32.439,"l":32.4336,"n":23,"o":32.439,"t":"2026-10-21T13:55:00Z","v":6282,"vw":32.43569},{"c":32.42,"h":32.435,"l":32.42,"n":68,"o":32.435,"t":"2026-10-21T14:00:00Z","v":28437,"vw":32.432325},{"c":32.405,"h":32.42,"l":32.4001,"n":29,"o":32.415,"t":"2026-10-21T14:05:00Z","v":21114,"vw":32.412685},{"c":32.42,"h":32.425,"l":32.404,"n":71,"o":32.404,"t":"2026-10-21T14:10:00Z","v":49453,"vw":32.413897},{"c":32.405,"h":32.4159,"l":32.405,"n":84,"o":32.415,"t":"2026-10-21T14:15:00Z","v":271127,"vw":32.414819},{"c":32.409,"h":32.41,"l":32.4035,"n":55,"o":32.405,"t":"2026-10-21T14:20:00Z","v":103807,"vw":32.405994},{"c":32.4198,"h":32.4198,"l":32.405,"n":68,"o":32.405,"t":"2026-10-21T14:25:00Z","v":72413,"vw":32.410081},{"c":32.4101,"h":32.4159,"l":32.41,"n":117,"o":32.4159,"t":"2026-10-21T14:30:00Z","v":394568,"vw":32.414461},{"c":32.41,"h":32.41,"l":32.405,"n":61,"o":32.41,"t":"2026-10-21T14:35:00Z","v":185470,"vw":32.40567},{"c":32.41,"h":32.41,"l":32.405,"n":25,"o":32.4099,"t":"2026-10-21T14:40:00Z","v":10591,"vw":32.408921},{"c":32.4001,"h":32.41,"l":32.4001,"n":21,"o":32.409,"t":"2026-10-21T14:45:00Z","v":4767,"vw":32.406968},{"c":32.405,"h":32.41,"l":32.4001,"n":26,"o":32.41,"t":"2026-10-21T14:50:00Z","v":3573,"vw":32.40721},{"c":32.396,"h":32.4076,"l":32.3934,"n":112,"o":32.405,"t":"2026-10-21T14:55:00Z","v":191376,"vw":32.399286},{"c":32.39,"h":32.3999,"l":32.3801,"n":181,"o":32.395,"t":"2026-10-21T15:00:00Z","v":393748,"vw":32.389936},{"c":32.385,"h":32.3899,"l":32.3837,"n":11,"o":32.3899,"t":"2026-10-21T15:05:00Z","v":12212,"vw":32.384132},{"c":32.395,"h":32.3998,"l":32.384,"n":93,"o":32.384,"t":"2026-10-21T15:10:00Z","v":77429,"vw":32.391349},{"c":32.385,"h":32.3954,"l":32.3834,"n":69,"o":32.39,"t":"2026-10-21T15:15:00Z","v":50488,"vw":32.3896},{"c":32.395,"h":32.395,"l":32.3801,"n":34,"o":32.385,"t":"2026-10-21T15:20:00Z","v":30756,"vw":32.390353},{"c":32.405,"h":32.4064,"l":32.39,"n":70,"o":32.395,"t":"2026-10-21T15:25:00Z","v":66909,"vw":32.399717},{"c":32.405,"h":32.41,"l":32.4043,"n":16,"o":32.409,"t":"2026-10-21T15:30:00Z","v":3707,"vw":32.405655},{"c":32.406,"h":32.406,"l":32.4,"n":70,"o":32.4001,"t":"2026-10-21T15:35:00Z","v":216015,"vw":32.403195},{"c":32.395,"h":32.4057,"l":32.395,"n":54,"o":32.405,"t":"2026-10-21T15:40:00Z","v":120180,"vw":32.40432},{"c":32.4,"h":32.4,"l":32.3912,"n":25,"o":32.4,"t":"2026-10-21T15:45:00Z","v":9693,"vw":32.398773},{"c":32.405,"h":32.4098,"l":32.3959,"n":52,"o":32.3959,"t":"2026-10-21T15:50:00Z","v":37525,"vw":32.400909},{"c":32.4001,"h":32.405,"l":32.4,"n":27,"o":32.4002,"t":"2026-10-21T15:55:00Z","v":19229,"vw":32.400783},{"c":32.405,"h":32.41,"l":32.4,"n":99,"o":32.405,"t":"2026-10-21T16:00:00Z","v":375902,"vw":32.407867},{"c":32.395,"h":32.4099,"l":32.3912,"n":28,"o":32.4,"t":"2026-10-21T16:05:00Z","v":14594,"vw":32.400505},{"c":32.4099,"h":32.4099,"l":32.391,"n":125,"o":32.395,"t":"2026-10-21T16:10:00Z","v":274432,"vw":32.399854},{"c":32.405,"h":32.41,"l":32.4041,"n":210,"o":32.405,"t":"2026-10-21T16:15:00Z","v":315203,"vw":32.407619},{"c":32.405,"h":32.41,"l":32.405,"n":20,"o":32.405,"t":"2026-10-21T16:20:00Z","v":33392,"vw":32.408642},{"c":32.405,"h":32.41,"l":32.4037,"n":13,"o":32.4037,"t":"2026-10-21T16:25:00Z","v":8075,"vw":32.407161},{"c":32.4001,"h":32.41,"l":32.4,"n":281,"o":32.405,"t":"2026-10-21T16:30:00Z","v":862722,"vw":32.400768},{"c":32.4197,"h":32.4197,"l":32.3945,"n":196,"o":32.405,"t":"2026-10-21T16:35:00Z","v":503707,"vw":32.400655},{"c":32.405,"h":32.415,"l":32.405,"n":56,"o":32.415,"t":"2026-10-21T16:40:00Z","v":35148,"vw":32.411756},{"c":32.405,"h":32.41,"l":32.405,"n":26,"o":32.41,"t":"2026-10-21T16:45:00Z","v":29307,"vw":32.407889},{"c":32.405,"h":32.4064,"l":32.4037,"n":29,"o":32.4037,"t":"2026-10-21T16:50:00Z","v":13165,"vw":32.404896},{"c":32.405,"h":32.4099,"l":32.4037,"n":44,"o":32.405,"t":"2026-10-21T16:55:00Z","v":11612,"vw":32.405531},{"c":32.405,"h":32.41,"l":32.405,"n":23,"o":32.41,"t":"2026-10-21T17:00:00Z","v":41022,"vw":32.408977},{"c":32.4199,"h":32.4199,"l":32.405,"n":23,"o":32.405,"t":"2026-10-21T17:05:00Z","v":16799,"vw":32.412928},{"c":32.405,"h":32.42,"l":32.405,"n":65,"o":32.415,"t":"2026-10-21T17:10:00Z","v":100096,"vw":32.410536},{"c":32.405,"h":32.41,"l":32.4001,"n":15,"o":32.405,"t":"2026-10-21T17:15:00Z","v":5004,"vw":32.405063},{"c":32.405,"h":32.41,"l":32.4,"n":35,"o":32.4,"t":"2026-10-21T17:20:00Z","v":23117,"vw":32.408505},{"c":32.4001,"h":32.4099,"l":32.4001,"n":14,"o":32.405,"t":"2026-10-21T17:25:00Z","v":2892,"vw":32.405245},{"c":32.4101,"h":32.416,"l":32.405,"n":122,"o":32.405,"t":"2026-10-21T17:30:00Z","v":259707,"vw":32.410127},{"c":32.405,"h":32.41,"l":32.4001,"n":35,"o":32.41,"t":"2026-10-21T17:35:00Z","v":15932,"vw":32.405329},{"c":32.41,"h":32.41,"l":32.405,"n":22,"o":32.41,"t":"2026-10-21T17:40:00Z","v":8859,"vw":32.409701},{"c":32.405,"h":32.41,"l":32.4001,"n":13,"o":32.405,"t":"2026-10-21T17:45:00Z","v":2063,"vw":32.407121},{"c":32.405,"h":32.4059,"l":32.405,"n":74,"o":32.4059,"t":"2026-10-21T17:50:00Z","v":363964,"vw":32.405002},{"c":32.405,"h":32.405,"l":32.4,"n":39,"o":32.405,"t":"2026-10-21T17:55:00Z","v":52496,"vw":32.404934},{"c":32.4059,"h":32.41,"l":32.4041,"n":34,"o":32.4099,"t":"2026-10-21T18:00:00Z","v":23547,"vw":32.407991},{"c":32.405,"h":32.4099,"l":32.4,"n":16,"o":32.4,"t":"2026-10-21T18:05:00Z","v":9825,"vw":32.404415},{"c":32.405,"h":32.41,"l":32.4,"n":24,"o":32.405,"t":"2026-10-21T18:10:00Z","v":49749,"vw":32.405519},{"c":32.405,"h":32.4099,"l":32.4001,"n":19,"o":32.4001,"t":"2026-10-21T18:15:00Z","v":27835,"vw":32.408399},{"c":32.409,"h":32.41,"l":32.405,"n":50,"o":32.405,"t":"2026-10-21T18:20:00Z","v":17989,"vw":32.406047},{"c":32.405,"h":32.4058,"l":32.4001,"n":55,"o":32.405,"t":"2026-10-21T18:25:00Z","v":45385,"vw":32.404976},{"c":32.405,"h":32.405,"l":32.405,"n":20,"o":32.405,"t":"2026-10-21T18:30:00Z","v":8360,"vw":32.405},{"c":32.405,"h":32.41,"l":32.4,"n":50,"o":32.405,"t":"2026-10-21T18:35:00Z","v":23854,"vw":32.406938},{"c":32.405,"h":32.4099,"l":32.4,"n":34,"o":32.4,"t":"2026-10-21T18:40:00Z","v":29313,"vw":32.407136},{"c":32.385,"h":32.405,"l":32.385,"n":141,"o":32.405,"t":"2026-10-21T18:45:00Z","v":56631,"vw":32.397805},{"c":32.38,"h":32.39,"l":32.375,"n":95,"o":32.38,"t":"2026-10-21T18:50:00Z","v":242780,"vw":32.380532},{"c":32.3585,"h":32.375,"l":32.355,"n":70,"o":32.375,"t":"2026-10-21T18:55:00Z","v":78422,"vw":32.370378},{"c":32.345,"h":32.36,"l":32.34,"n":227,"o":32.36,"t":"2026-10-21T19:00:00Z","v":359035,"vw":32.354236},{"c":32.355,"h":32.365,"l":32.3401,"n":173,"o":32.35,"t":"2026-10-21T19:05:00Z","v":166639,"vw":32.360995},{"c":32.36,"h":32.36,"l":32.35,"n":74,"o":32.355,"t":"2026-10-21T19:10:00Z","v":44646,"vw":32.355243},{"c":32.375,"h":32.375,"l":32.3541,"n":225,"o":32.355,"t":"2026-10-21T19:15:00Z","v":129175,"vw":32.363875},{"c":32.375,"h":32.3799,"l":32.365,"n":114,"o":32.375,"t":"2026-10-21T19:20:00Z","v":93412,"vw":32.372082},{"c":32.39,"h":32.39,"l":32.37,"n":121,"o":32.375,"t":"2026-10-21T19:25:00Z","v":72582,"vw":32.379996},{"c":32.39,"h":32.4,"l":32.385,"n":125,"o":32.3899,"t":"2026-10-21T19:30:00Z","v":38498,"vw":32.390936},{"c":32.385,"h":32.395,"l":32.3825,"n":191,"o":32.395,"t":"2026-10-21T19:35:00Z","v":94971,"vw":32.389098},{"c":32.39,"h":32.39,"l":32.38,"n":86,"o":32.385,"t":"2026-10-21T19:40:00Z","v":229732,"vw":32.389863},{"c":32.385,"h":32.39,"l":32.3801,"n":90,"o":32.39,"t":"2026-10-21T19:45:00Z","v":40368,"vw":32.388488},{"c":32.395,"h":32.3976,"l":32.385,"n":205,"o":32.39,"t":"2026-10-21T19:50:00Z","v":438426,"vw":32.394089},{"c":32.395,"h":32.4,"l":32.39,"n":216,"o":32.395,"t":"2026-10-21T19:55:00Z","v":99690,"vw":32.395898},{"c":32.39,"h":32.39,"l":32.39,"n":8,"o":32.39,"t":"2026-10-21T20:00:00Z","v":10123,"vw":32.39},{"c":32.48,"h":32.48,"l":32.42,"n":136,"o":32.48,"t":"2026-10-22T13:30:00Z","v":113688,"vw":32.474217},{"c":32.4799,"h":32.48,"l":32.47,"n":332,"o":32.475,"t":"2026-10-22T13:35:00Z","v":485720,"vw":32.473005},{"c":32.485,"h":32.495,"l":32.485,"n":306,"o":32.485,"t":"2026-10-22T13:40:00Z","v":579425,"vw":32.493173},{"c":32.5101,"h":32.515,"l":32.485,"n":160,"o":32.485,"t":"2026-10-22T13:45:00Z","v":206523,"vw":32.502117},{"c":32.525,"h":32.525,"l":32.5101,"n":106,"o":32.515,"t":"2026-10-22T13:50:00Z","v":109463,"vw":32.51901},{"c":32.4999,"h":32.525,"l":32.495,"n":241,"o":32.52,"t":"2026-10-22T13:55:00Z","v":801625,"vw":32.513083},{"c":32.495,"h":32.5,"l":32.4932,"n":622,"o":32.5,"t":"2026-10-22T14:00:00Z","v":1811598,"vw":32.49506},{"c":32.495,"h":32.5,"l":32.4901,"n":56,"o":32.495,"t":"2026-10-22T14:05:00Z","v":9500,"vw":32.497397},{"c":32.495,"h":32.5,"l":32.495,"n":172,"o":32.5,"t":"2026-10-22T14:10:00Z","v":409332,"vw":32.495107},{"c":32.505,"h":32.51,"l":32.49,"n":120,"o":32.5,"t":"2026-10-22T14:15:00Z","v":139418,"vw":32.500122},{"c":32.515,"h":32.515,"l":32.505,"n":184,"o":32.505,"t":"2026-10-22T14:20:00Z","v":459324,"vw":32.505631},{"c":32.51,"h":32.515,"l":32.5015,"n":150,"o":32.515,"t":"2026-10-22T14:25:00Z","v":458507,"vw":32.508429},{"c":32.51,"h":32.52,"l":32.51,"n":83,"o":32.51,"t":"2026-10-22T14:30:00Z","v":47633,"vw":32.512256},{"c":32.525,"h":32.525,"l":32.515,"n":38,"o":32.515,"t":"2026-10-22T14:35:00Z","v":30538,"vw":32.519513},{"c":32.525,"h":32.535,"l":32.525,"n":65,"o":32.53,"t":"2026-10-22T14:40:00Z","v":58941,"vw":32.529921},{"c":32.529,"h":32.5299,"l":32.525,"n":20,"o":32.525,"t":"2026-10-22T14:45:00Z","v":3669,"vw":32.526843},{"c":32.53,"h":32.53,"l":32.52,"n":100,"o":32.53,"t":"2026-10-22T14:50:00Z","v":88650,"vw":32.528986},{"c":32.525,"h":32.53,"l":32.525,"n":37,"o":32.525,"t":"2026-10-22T14:55:00Z","v":21983,"vw":32.525937},{"c":32.5356,"h":32.5356,"l":32.525,"n":55,"o":32.525,"t":"2026-10-22T15:00:00Z","v":23929,"vw":32.528734},{"c":32.53,"h":32.5376,"l":32.525,"n":60,"o":32.535,"t":"2026-10-22T15:05:00Z","v":54388,"vw":32.53111},{"c":32.5341,"h":32.54,"l":32.5341,"n":84,"o":32.535,"t":"2026-10-22T15:10:00Z","v":288595,"vw":32.53593},{"c":32.5301,"h":32.5359,"l":32.53,"n":41,"o":32.535,"t":"2026-10-22T15:15:00Z","v":30938,"vw":32.531622},{"c":32.525,"h":32.53,"l":32.525,"n":25,"o":32.53,"t":"2026-10-22T15:20:00Z","v":13939,"vw":32.52915},{"c":32.525,"h":32.525,"l":32.525,"n":4,"o":32.525,"t":"2026-10-22T15:25:00Z","v":796,"vw":32.525},{"c":32.525,"h":32.53,"l":32.5201,"n":36,"o":32.5299,"t":"2026-10-22T15:30:00Z","v":33114,"vw":32.52593},{"c":32.54,"h":32.54,"l":32.525,"n":65,"o":32.525,"t":"2026-10-22T15:35:00Z","v":73981,"vw":32.529458},{"c":32.54,"h":32.5499,"l":32.535,"n":118,"o":32.54,"t":"2026-10-22T15:40:00Z","v":200217,"vw":32.542499},{"c":32.545,"h":32.545,"l":32.535,"n":141,"o":32.54,"t":"2026-10-22T15:45:00Z","v":164734,"vw":32.540471},{"c":32.545,"h":32.55,"l":32.541,"n":45,"o":32.5425,"t":"2026-10-22T15:50:00Z","v":21859,"vw":32.545085},{"c":32.5499,"h":32.55,"l":32.54,"n":45,"o":32.545,"t":"2026-10-22T15:55:00Z","v":125945,"vw":32.544595},{"c":32.535,"h":32.545,"l":32.5315,"n":74,"o":32.54,"t":"2026-10-22T16:00:00Z","v":91461,"vw":32.53937},{"c":32.54,"h":32.54,"l":32.5301,"n":41,"o":32.535,"t":"2026-10-22T16:05:00Z","v":32135,"vw":32.53657},{"c":32.545,"h":32.545,"l":32.535,"n":143,"o":32.54,"t":"2026-10-22T16:10:00Z","v":228939,"vw":32.537929},{"c":32.545,"h":32.55,"l":32.545,"n":56,"o":32.545,"t":"2026-10-22T16:15:00Z","v":49894,"vw":32.548461},{"c":32.545,"h":32.5499,"l":32.5401,"n":22,"o":32.545,"t":"2026-10-22T16:20:00Z","v":6989,"vw":32.545405},{"c":32.545,"h":32.55,"l":32.5441,"n":29,"o":32.545,"t":"2026-10-22T16:25:00Z","v":17240,"vw":32.548568},{"c":32.55,"h":32.55,"l":32.545,"n":87,"o":32.545,"t":"2026-10-22T16:30:00Z","v":78971,"vw":32.549432},{"c":32.555,"h":32.555,"l":32.555,"n":17,"o":32.555,"t":"2026-10-22T16:35:00Z","v":6369,"vw":32.555},{"c":32.57,"h":32.57,"l":32.555,"n":85,"o":32.555,"t":"2026-10-22T16:40:00Z","v":86218,"vw":32.561076},{"c":32.58,"h":32.58,"l":32.57,"n":112,"o":32.57,"t":"2026-10-22T16:45:00Z","v":381980,"vw":32.575021},{"c":32.585,"h":32.589,"l":32.57,"n":83,"o":32.575,"t":"2026-10-22T16:50:00Z","v":248215,"vw":32.584873},{"c":32.57,"h":32.585,"l":32.5601,"n":82,"o":32.585,"t":"2026-10-22T16:55:00Z","v":101776,"vw":32.574382},{"c":32.58,"h":32.58,"l":32.565,"n":43,"o":32.57,"t":"2026-10-22T17:00:00Z","v":52972,"vw":32.572536},{"c":32.575,"h":32.58,"l":32.57,"n":39,"o":32.58,"t":"2026-10-22T17:05:00Z","v":305428,"vw":32.574272},{"c":32.575,"h":32.58,"l":32.575,"n":42,"o":32.58,"t":"2026-10-22T17:10:00Z","v":30517,"vw":32.5773},{"c":32.585,"h":32.5899,"l":32.58,"n":22,"o":32.58,"t":"2026-10-22T17:15:00Z","v":10950,"vw":32.58204},{"c":32.585,"h":32.585,"l":32.5841,"n":27,"o":32.5841,"t":"2026-10-22T17:20:00Z","v":7640,"vw":32.584953},{"c":32.589,"h":32.59,"l":32.585,"n":25,"o":32.585,"t":"2026-10-22T17:25:00Z","v":10815,"vw":32.588767},{"c":32.59,"h":32.595,"l":32.585,"n":89,"o":32.59,"t":"2026-10-22T17:30:00Z","v":112823,"vw":32.592161},{"c":32.585,"h":32.6,"l":32.58,"n":53,"o":32.59,"t":"2026-10-22T17:35:00Z","v":49435,"vw":32.586811},{"c":32.5901,"h":32.5999,"l":32.585,"n":443,"o":32.5887,"t":"2026-10-22T17:40:00Z","v":345601,"vw":32.590384},{"c":32.595,"h":32.6,"l":32.59,"n":262,"o":32.595,"t":"2026-10-22T17:45:00Z","v":566237,"vw":32.59067},{"c":32.595,"h":32.6,"l":32.595,"n":15,"o":32.595,"t":"2026-10-22T17:50:00Z","v":4842,"vw":32.596214},{"c":32.62,"h":32.62,"l":32.6,"n":89,"o":32.6,"t":"2026-10-22T17:55:00Z","v":99028,"vw":32.610077},{"c":32.625,"h":32.625,"l":32.614,"n":69,"o":32.615,"t":"2026-10-22T18:00:00Z","v":84641,"vw":32.621342},{"c":32.605,"h":32.621,"l":32.605,"n":66,"o":32.62,"t":"2026-10-22T18:05:00Z","v":98678,"vw":32.610146},{"c":32.605,"h":32.61,"l":32.6,"n":76,"o":32.605,"t":"2026-10-22T18:10:00Z","v":188340,"vw":32.605026},{"c":32.605,"h":32.605,"l":32.6,"n":43,"o":32.6,"t":"2026-10-22T18:15:00Z","v":160617,"vw":32.604958},{"c":32.605,"h":32.61,"l":32.605,"n":39,"o":32.605,"t":"2026-10-22T18:20:00Z","v":11178,"vw":32.605506},{"c":32.615,"h":32.615,"l":32.605,"n":89,"o":32.605,"t":"2026-10-22T18:25:00Z","v":75529,"vw":32.609766},{"c":32.6101,"h":32.62,"l":32.61,"n":277,"o":32.615,"t":"2026-10-22T18:30:00Z","v":78608,"vw":32.615351},{"c":32.615,"h":32.62,"l":32.61,"n":43,"o":32.6118,"t":"2026-10-22T18:35:00Z","v":89380,"vw":32.613931},{"c":32.615,"h":32.6199,"l":32.61,"n":61,"o":32.6199,"t":"2026-10-22T18:40:00Z","v":76479,"vw":32.614506},{"c":32.605,"h":32.615,"l":32.605,"n":40,"o":32.611,"t":"2026-10-22T18:45:00Z","v":22216,"vw":32.61051},{"c":32.605,"h":32.61,"l":32.6015,"n":47,"o":32.605,"t":"2026-10-22T18:50:00Z","v":27707,"vw":32.609001},{"c":32.61,"h":32.6157,"l":32.61,"n":62,"o":32.61,"t":"2026-10-22T18:55:00Z","v":32348,"vw":32.611091},{"c":32.6101,"h":32.615,"l":32.61,"n":53,"o":32.615,"t":"2026-10-22T19:00:00Z","v":22844,"vw":32.613117},{"c":32.605,"h":32.61,"l":32.6001,"n":46,"o":32.61,"t":"2026-10-22T19:05:00Z","v":18304,"vw":32.606631},{"c":32.61,"h":32.61,"l":32.6001,"n":70,"o":32.605,"t":"2026-10-22T19:10:00Z","v":36900,"vw":32.607856},{"c":32.605,"h":32.6059,"l":32.6036,"n":38,"o":32.6041,"t":"2026-10-22T19:15:00Z","v":15100,"vw":32.604941},{"c":32.605,"h":32.61,"l":32.6039,"n":44,"o":32.605,"t":"2026-10-22T19:20:00Z","v":40517,"vw":32.605505},{"c":32.6082,"h":32.6082,"l":32.6,"n":27,"o":32.605,"t":"2026-10-22T19:25:00Z","v":12776,"vw":32.604982},{"c":32.5999,"h":32.6058,"l":32.5924,"n":189,"o":32.6,"t":"2026-10-22T19:30:00Z","v":494367,"vw":32.601225},{"c":32.5999,"h":32.6,"l":32.59,"n":79,"o":32.595,"t":"2026-10-22T19:35:00Z","v":102457,"vw":32.595136},{"c":32.595,"h":32.5999,"l":32.5901,"n":57,"o":32.595,"t":"2026-10-22T19:40:00Z","v":26314,"vw":32.59502},{"c":32.595,"h":32.595,"l":32.59,"n":87,"o":32.59,"t":"2026-10-22T19:45:00Z","v":80682,"vw":32.594707},{"c":32.59,"h":32.59,"l":32.584,"n":76,"o":32.59,"t":"2026-10-22T19:50:00Z","v":55752,"vw":32.589074},{"c":32.59,"h":32.59,"l":32.58,"n":173,"o":32.585,"t":"2026-10-22T19:55:00Z","v":192923,"vw":32.585991},{"c":32.58,"h":32.58,"l":32.58,"n":5,"o":32.58,"t":"2026-10-22T20:00:00Z","v":10007,"vw":32.58},{"c":32.55,"h":32.58,"l":32.55,"n":30,"o":32.55,"t":"2026-10-23T13:30:00Z","v":26256,"vw":32.550568}],"history":[{"c":33.22,"h":33.31,"l":33.21,"n":9263,"o":33.3,"t":"2024-10-21T04:00:00Z","v":8374596,"vw":33.234031},{"c":33.2,"h":33.24,"l":33.1701,"n":8031,"o":33.23,"t":"2024-10-22T04:00:00Z","v":7230524,"vw":33.199792},{"c":33.14,"h":33.17,"l":33.12,"n":6301,"o":33.17,"t":"2024-10-23T04:00:00Z","v":3691679,"vw":33.145963},{"c":33.18,"h":33.26,"l":33.16,"n":6321,"o":33.26,"t":"2024-10-24T04:00:00Z","v":2956630,"vw":33.191333},{"c":33.14,"h":33.35,"l":33.14,"n":4527,"o":33.22,"t":"2024-10-25T04:00:00Z","v":2523104,"vw":33.197734},{"c":33.12,"h":33.3,"l":33.09,"n":9190,"o":33.17,"t":"2024-10-28T04:00:00Z","v":6939324,"vw":33.11982},{"c":33.15,"h":33.15,"l":33.04,"n":3631,"o":33.05,"t":"2024-10-29T04:00:00Z","v":2762281,"vw":33.096069},{"c":33.1,"h":33.28,"l":33.08,"n":4100,"o":33.18,"t":"2024-10-30T04:00:00Z","v":2559163,"vw":33.133715},{"c":33.05,"h":33.1,"l":33,"n":7898,"o":33.06,"t":"2024-10-31T04:00:00Z","v":3825216,"vw":33.053344},{"c":32.87,"h":33.1,"l":32.85,"n":7345,"o":33.04,"t":"2024-11-01T04:00:00Z","v":3381097,"vw":32.919616},{"c":32.96,"h":33.06,"l":32.94,"n":9642,"o":33,"t":"2024-11-04T05:00:00Z","v":3337428,"vw":32.969683},{"c":33.02,"h":33.02,"l":32.9013,"n":8261,"o":32.97,"t":"2024-11-05T05:00:00Z","v":2534249,"vw":32.962324},{"c":32.88,"h":32.9599,"l":32.845,"n":7744,"o":32.91,"t":"2024-11-06T05:00:00Z","v":5080059,"vw":32.896124},{"c":33.09,"h":33.1099,"l":32.92,"n":5286,"o":32.99,"t":"2024-11-07T05:00:00Z","v":2550436,"vw":33.055649},{"c":33.1,"h":33.15,"l":33.07,"n":5778,"o":33.12,"t":"2024-11-08T05:00:00Z","v":4883993,"vw":33.093066},{"c":33.05,"h":33.1,"l":33.02,"n":4325,"o":33.05,"t":"2024-11-11T05:00:00Z","v":1391108,"vw":33.03856},{"c":32.92,"h":33.01,"l":32.9,"n":6278,"o":32.98,"t":"2024-11-12T05:00:00Z","v":5608327,"vw":32.943808},{"c":32.91,"h":33.015,"l":32.9,"n":10607,"o":33.01,"t":"2024-11-13T05:00:00Z","v":4840070,"vw":32.935376},{"c":32.87,"h":32.97,"l":32.845,"n":8087,"o":32.97,"t":"2024-11-14T05:00:00Z","v":5022687,"vw":32.920733},{"c":32.92,"h":32.96,"l":32.8,"n":9734,"o":32.85,"t":"2024-11-15T05:00:00Z","v":4709436,"vw":32.88775},{"c":32.95,"h":32.98,"l":32.9,"n":7783,"o":32.91,"t":"2024-11-18T05:00:00Z","v":3656659,"vw":32.945892},{"c":33,"h":33.02,"l":32.98,"n":4119,"o":33,"t":"2024-11-19T05:00:00Z","v":2879908,"vw":33.005534},{"c":32.95,"h":33.07,"l":32.9328,"n":8211,"o":32.94,"t":"2024-11-20T05:00:00Z","v":4474369,"vw":32.954962},{"c":32.93,"h":33.0099,"l":32.91,"n":7056,"o":32.96,"t":"2024-11-21T05:00:00Z","v":5602002,"vw":32.954321},{"c":32.95,"h":32.97,"l":32.922,"n":6850,"o":32.96,"t":"2024-11-22T05:00:00Z","v":4431438,"vw":32.948062},{"c":33.12,"h":33.14,"l":32.9289,"n":7802,"o":33.11,"t":"2024-11-25T05:00:00Z","v":6458155,"vw":33.105976},{"c":33.09,"h":33.12,"l":33.0339,"n":12730,"o":33.12,"t":"2024-11-26T05:00:00Z","v":9831037,"vw":33.062827},{"c":33.16,"h":33.18,"l":33.11,"n":12086,"o":33.15,"t":"2024-11-27T05:00:00Z","v":9350150,"vw":33.149452},{"c":33.26,"h":33.27,"l":33.23,"n":6371,"o":33.25,"t":"2024-11-29T05:00:00Z","v":3127437,"vw":33.246596},{"c":33.15,"h":33.1697,"l":32.94,"n":8582,"o":32.94,"t":"2024-12-02T05:00:00Z","v":5198911,"vw":33.133791},{"c":33.11,"h":33.24,"l":33.11,"n":12147,"o":33.2,"t":"2024-12-03T05:00:00Z","v":11254475,"vw":33.151177},{"c":33.2,"h":33.21,"l":33.09,"n":5116,"o":33.14,"t":"2024-12-04T05:00:00Z","v":3420176,"vw":33.178725},{"c":33.18,"h":33.2,"l":33.1,"n":7894,"o":33.16,"t":"2024-12-05T05:00:00Z","v":9385874,"vw":33.179915},{"c":33.26,"h":33.32,"l":33.16,"n":9426,"o":33.32,"t":"2024-12-06T05:00:00Z","v":7638809,"vw":33.247376},{"c":33.22,"h":33.25,"l":33.21,"n":9303,"o":33.25,"t":"2024-12-09T05:00:00Z","v":6931037,"vw":33.218503},{"c":33.2,"h":33.26,"l":33.17,"n":9356,"o":33.24,"t":"2024-12-10T05:00:00Z","v":11533347,"vw":33.200575},{"c":33.19,"h":33.27,"l":33.09,"n":6718,"o":33.26,"t":"2024-12-11T05:00:00Z","v":8230274,"vw":33.214778},{"c":33.11,"h":33.17,"l":33.1,"n":7462,"o":33.17,"t":"2024-12-12T05:00:00Z","v":5945052,"vw":33.12906},{"c":33.03,"h":33.1,"l":33.015,"n":5039,"o":33.1,"t":"2024-12-13T05:00:00Z","v":4267050,"vw":33.039532},{"c":33.05,"h":33.08,"l":33.03,"n":9138,"o":33.07,"t":"2024-12-16T05:00:00Z","v":6915484,"vw":33.046998},{"c":33.03,"h":33.06,"l":33.02,"n":8539,"o":33.04,"t":"2024-12-17T05:00:00Z","v":5141656,"vw":33.040089},{"c":32.82,"h":33.07,"l":32.81,"n":8732,"o":33.05,"t":"2024-12-18T05:00:00Z","v":6622960,"vw":32.942077},{"c":32.65,"h":32.71,"l":32.6235,"n":12092,"o":32.69,"t":"2024-12-19T05:00:00Z","v":8155947,"vw":32.662893},{"c":32.72,"h":32.79,"l":32.7,"n":11926,"o":32.76,"t":"2024-12-20T05:00:00Z","v":8044321,"vw":32.745921},{"c":32.68,"h":32.75,"l":32.66,"n":9192,"o":32.75,"t":"2024-12-23T05:00:00Z","v":5567915,"vw":32.681973},{"c":32.72,"h":32.73,"l":32.65,"n":4982,"o":32.66,"t":"2024-12-24T05:00:00Z","v":4185270,"vw":32.683978},{"c":32.76,"h":32.76,"l":32.65,"n":4525,"o":32.7,"t":"2024-12-26T05:00:00Z","v":3626175,"vw":32.720937},{"c":32.71,"h":32.76,"l":32.7,"n":5887,"o":32.73,"t":"2024-12-27T05:00:00Z","v":2510431,"vw":32.724349},{"c":32.79,"h":32.8,"l":32.76,"n":5437,"o":32.77,"t":"2024-12-30T05:00:00Z","v":3881715,"vw":32.785942},{"c":32.76,"h":32.835,"l":32.68,"n":5028,"o":32.83,"t":"2024-12-31T05:00:00Z","v":3757119,"vw":32.764245},{"c":32.76,"h":32.84,"l":32.74,"n":6943,"o":32.82,"t":"2025-01-02T05:00:00Z","v":6473314,"vw":32.780207},{"c":32.73,"h":32.81,"l":32.73,"n":7493,"o":32.81,"t":"2025-01-03T05:00:00Z","v":3610982,"vw":32.766683},{"c":32.71,"h":32.75,"l":32.7007,"n":7506,"o":32.73,"t":"2025-01-06T05:00:00Z","v":3143443,"vw":32.723673},{"c":32.66,"h":32.73,"l":32.63,"n":11983,"o":32.73,"t":"2025-01-07T05:00:00Z","v":7224455,"vw":32.657624},{"c":32.69,"h":32.7054,"l":32.64,"n":10454,"o":32.66,"t":"2025-01-08T05:00:00Z","v":7227910,"vw":32.678258},{"c":32.54,"h":32.62,"l":32.52,"n":7536,"o":32.6,"t":"2025-01-10T05:00:00Z","v":6773667,"vw":32.563446},{"c":32.5,"h":32.59,"l":32.485,"n":12612,"o":32.55,"t":"2025-01-13T05:00:00Z","v":8983440,"vw":32.510222},{"c":32.53,"h":32.55,"l":32.5,"n":7083,"o":32.55,"t":"2025-01-14T05:00:00Z","v":4027991,"vw":32.51662},{"c":32.73,"h":32.81,"l":32.69,"n":13116,"o":32.74,"t":"2025-01-15T05:00:00Z","v":7759718,"vw":32.721796},{"c":32.78,"h":32.82,"l":32.69,"n":10474,"o":32.74,"t":"2025-01-16T05:00:00Z","v":5359319,"vw":32.77514},{"c":32.77,"h":32.82,"l":32.77,"n":7155,"o":32.82,"t":"2025-01-17T05:00:00Z","v":5108074,"vw":32.790135},{"c":32.86,"h":32.87,"l":32.8201,"n":6871,"o":32.87,"t":"2025-01-21T05:00:00Z","v":4528162,"vw":32.84556},{"c":32.81,"h":32.87,"l":32.8,"n":7415,"o":32.85,"t":"2025-01-22T05:00:00Z","v":5257435,"vw":32.823106},{"c":32.8,"h":32.81,"l":32.7541,"n":5951,"o":32.76,"t":"2025-01-23T05:00:00Z","v":3503320,"vw":32.793464},{"c":32.85,"h":32.88,"l":32.8,"n":6312,"o":32.82,"t":"2025-01-24T05:00:00Z","v":6347624,"vw":32.8418},{"c":32.97,"h":32.975,"l":32.87,"n":9058,"o":32.95,"t":"2025-01-27T05:00:00Z","v":5523358,"vw":32.948917},{"c":32.97,"h":32.98,"l":32.92,"n":4727,"o":32.95,"t":"2025-01-28T05:00:00Z","v":3076427,"vw":32.942566},{"c":32.94,"h":32.99,"l":32.85,"n":5543,"o":32.99,"t":"2025-01-29T05:00:00Z","v":3747261,"vw":32.938808},{"c":32.99,"h":33.0099,"l":32.9646,"n":6964,"o":33,"t":"2025-01-30T05:00:00Z","v":6410010,"vw":32.989797},{"c":32.95,"h":33.02,"l":32.9,"n":8470,"o":33.01,"t":"2025-01-31T05:00:00Z","v":7680720,"vw":32.959578},{"c":32.82,"h":32.8752,"l":32.79,"n":12096,"o":32.83,"t":"2025-02-03T05:00:00Z","v":6658756,"vw":32.828298},{"c":32.88,"h":32.8952,"l":32.8,"n":8143,"o":32.81,"t":"2025-02-04T05:00:00Z","v":5647516,"vw":32.870624},{"c":32.98,"h":33,"l":32.9399,"n":9862,"o":32.95,"t":"2025-02-05T05:00:00Z","v":5906979,"vw":32.976666},{"c":32.94,"h":32.97,"l":32.92,"n":5894,"o":32.97,"t":"2025-02-06T05:00:00Z","v":4145849,"vw":32.941663},{"c":32.86,"h":32.91,"l":32.8401,"n":5823,"o":32.91,"t":"2025-02-07T05:00:00Z","v":4494794,"vw":32.865229},{"c":32.88,"h":32.97,"l":32.87,"n":5548,"o":32.89,"t":"2025-02-10T05:00:00Z","v":4600395,"vw":32.900085},{"c":32.85,"h":32.8699,"l":32.83,"n":4909,"o":32.85,"t":"2025-02-11T05:00:00Z","v":6376021,"vw":32.844578},{"c":32.77,"h":32.77,"l":32.72,"n":5232,"o":32.73,"t":"2025-02-12T05:00:00Z","v":4886483,"vw":32.747225},{"c":32.88,"h":32.9,"l":32.8401,"n":5377,"o":32.85,"t":"2025-02-13T05:00:00Z","v":3228059,"vw":32.877085},{"c":32.98,"h":33.0199,"l":32.96,"n":7748,"o":32.97,"t":"2025-02-14T05:00:00Z","v":5188413,"vw":32.995486},{"c":32.92,"h":32.97,"l":32.91,"n":5480,"o":32.95,"t":"2025-02-18T05:00:00Z","v":4934310,"vw":32.93457},{"c":32.94,"h":32.95,"l":32.9,"n":7210,"o":32.91,"t":"2025-02-19T05:00:00Z","v":7028780,"vw":32.921111},{"c":32.97,"h":32.99,"l":32.96,"n":6113,"o":32.96,"t":"2025-02-20T05:00:00Z","v":3618214,"vw":32.972413},{"c":33.05,"h":33.09,"l":32.99,"n":4855,"o":33,"t":"2025-02-21T05:00:00Z","v":3637363,"vw":33.054007},{"c":33.1,"h":33.12,"l":33.04,"n":11562,"o":33.05,"t":"2025-02-24T05:00:00Z","v":6195960,"vw":33.097935},{"c":33.21,"h":33.22,"l":33.13,"n":14280,"o":33.2,"t":"2025-02-25T05:00:00Z","v":10188263,"vw":33.198752},{"c":33.24,"h":33.25,"l":33.17,"n":12595,"o":33.22,"t":"2025-02-26T05:00:00Z","v":9676850,"vw":33.215402},{"c":33.21,"h":33.23,"l":33.18,"n":6844,"o":33.2,"t":"2025-02-27T05:00:00Z","v":10481847,"vw":33.197856},{"c":33.3,"h":33.3,"l":33.22,"n":13501,"o":33.27,"t":"2025-02-28T05:00:00Z","v":13792736,"vw":33.257642},{"c":33.22,"h":33.22,"l":33.11,"n":15752,"o":33.13,"t":"2025-03-03T05:00:00Z","v":15023653,"vw":33.186048},{"c":33.2,"h":33.2789,"l":33.17,"n":16772,"o":33.24,"t":"2025-03-04T05:00:00Z","v":13200914,"vw":33.211292},{"c":33.12,"h":33.24,"l":33.12,"n":11270,"o":33.23,"t":"2025-03-05T05:00:00Z","v":7970216,"vw":33.170556},{"c":33.1,"h":33.1576,"l":33.0645,"n":8633,"o":33.13,"t":"2025-03-06T05:00:00Z","v":6463792,"vw":33.097817},{"c":33.08,"h":33.24,"l":33.05,"n":9581,"o":33.24,"t":"2025-03-07T05:00:00Z","v":6244914,"vw":33.119746},{"c":33.15,"h":33.21,"l":33.1,"n":12637,"o":33.16,"t":"2025-03-10T04:00:00Z","v":9370237,"vw":33.161107},{"c":33.05,"h":33.17,"l":33.04,"n":10409,"o":33.17,"t":"2025-03-11T04:00:00Z","v":9785078,"vw":33.087105},{"c":32.98,"h":33.0499,"l":32.97,"n":7869,"o":33.04,"t":"2025-03-12T04:00:00Z","v":8370340,"vw":33.013794},{"c":33.04,"h":33.05,"l":32.92,"n":8461,"o":32.94,"t":"2025-03-13T04:00:00Z","v":10105529,"vw":32.954749},{"c":33.02,"h":33.06,"l":33,"n":8094,"o":33.04,"t":"2025-03-14T04:00:00Z","v":6830567,"vw":33.027429},{"c":33.02,"h":33.09,"l":33.02,"n":7287,"o":33.06,"t":"2025-03-17T04:00:00Z","v":7582634,"vw":33.056625},{"c":33.07,"h":33.12,"l":33.025,"n":4837,"o":33.03,"t":"2025-03-18T04:00:00Z","v":5977636,"vw":33.071788},{"c":33.2,"h":33.21,"l":33.055,"n":7059,"o":33.07,"t":"2025-03-19T04:00:00Z","v":6347672,"vw":33.118264},{"c":33.19,"h":33.285,"l":33.19,"n":5373,"o":33.28,"t":"2025-03-20T04:00:00Z","v":4686175,"vw":33.215757},{"c":33.19,"h":33.24,"l":33.1832,"n":5443,"o":33.22,"t":"2025-03-21T04:00:00Z","v":8432172,"vw":33.197329},{"c":33.11,"h":33.17,"l":33.1,"n":4860,"o":33.17,"t":"2025-03-24T04:00:00Z","v":3611377,"vw":33.123737},{"c":33.14,"h":33.18,"l":33.1112,"n":13789,"o":33.13,"t":"2025-03-25T04:00:00Z","v":4485127,"vw":33.150211},{"c":33.11,"h":33.13,"l":33.09,"n":8338,"o":33.12,"t":"2025-03-26T04:00:00Z","v":4527350,"vw":33.108914},{"c":33.1,"h":33.1199,"l":33.08,"n":5493,"o":33.09,"t":"2025-03-27T04:00:00Z","v":4733535,"vw":33.094406},{"c":33.23,"h":33.23,"l":33.16,"n":5295,"o":33.18,"t":"2025-03-28T04:00:00Z","v":5712211,"vw":33.207955},{"c":33.24,"h":33.27,"l":33.19,"n":9612,"o":33.26,"t":"2025-03-31T04:00:00Z","v":7300565,"vw":33.228679},{"c":33.16,"h":33.2199,"l":33.1499,"n":4815,"o":33.17,"t":"2025-04-01T04:00:00Z","v":3172243,"vw":33.181722},{"c":33.19,"h":33.23,"l":33.13,"n":8708,"o":33.23,"t":"2025-04-02T04:00:00Z","v":5758391,"vw":33.166775},{"c":33.28,"h":33.37,"l":33.25,"n":9028,"o":33.3,"t":"2025-04-03T04:00:00Z","v":14363792,"vw":33.289341},{"c":33.21,"h":33.3794,"l":33.14,"n":7702,"o":33.35,"t":"2025-04-04T04:00:00Z","v":7652037,"vw":33.277028},{"c":32.87,"h":33.125,"l":32.84,"n":13011,"o":33.09,"t":"2025-04-07T04:00:00Z","v":7740756,"vw":32.946129},{"c":32.71,"h":32.9397,"l":32.685,"n":8120,"o":32.91,"t":"2025-04-08T04:00:00Z","v":7905812,"vw":32.819334},{"c":32.95,"h":32.95,"l":32.46,"n":14422,"o":32.57,"t":"2025-04-09T04:00:00Z","v":10672576,"vw":32.657331},{"c":32.7,"h":32.88,"l":32.67,"n":7236,"o":32.83,"t":"2025-04-10T04:00:00Z","v":4914136,"vw":32.757143},{"c":32.62,"h":32.66,"l":32.3796,"n":13078,"o":32.59,"t":"2025-04-11T04:00:00Z","v":6498196,"vw":32.534719},{"c":32.77,"h":32.81,"l":32.7,"n":8263,"o":32.75,"t":"2025-04-14T04:00:00Z","v":5311327,"vw":32.762179},{"c":32.85,"h":32.8958,"l":32.8,"n":7793,"o":32.81,"t":"2025-04-15T04:00:00Z","v":6178058,"vw":32.860549},{"c":32.94,"h":32.96,"l":32.86,"n":9979,"o":32.9,"t":"2025-04-16T04:00:00Z","v":7933683,"vw":32.921876},{"c":32.97,"h":33,"l":32.95,"n":5563,"o":32.98,"t":"2025-04-17T04:00:00Z","v":3332357,"vw":32.975682},{"c":32.86,"h":32.9769,"l":32.85,"n":8086,"o":32.92,"t":"2025-04-21T04:00:00Z","v":4644119,"vw":32.902615},{"c":32.89,"h":32.93,"l":32.87,"n":10682,"o":32.9,"t":"2025-04-22T04:00:00Z","v":19969250,"vw":32.900536},{"c":32.9,"h":33.105,"l":32.9,"n":4249,"o":33.07,"t":"2025-04-23T04:00:00Z","v":3597125,"vw":32.960156},{"c":33.1,"h":33.11,"l":33.0028,"n":3501,"o":33.01,"t":"2025-04-24T04:00:00Z","v":3441145,"vw":33.04676},{"c":33.2,"h":33.2,"l":33.1177,"n":2985,"o":33.15,"t":"2025-04-25T04:00:00Z","v":2047237,"vw":33.169686},{"c":33.26,"h":33.27,"l":33.18,"n":8234,"o":33.18,"t":"2025-04-28T04:00:00Z","v":8300465,"vw":33.237138},{"c":33.3,"h":33.3066,"l":33.23,"n":7357,"o":33.25,"t":"2025-04-29T04:00:00Z","v":11537992,"vw":33.281191},{"c":33.3,"h":33.315,"l":33.23,"n":7384,"o":33.28,"t":"2025-04-30T04:00:00Z","v":10092338,"vw":33.282145},{"c":33.1,"h":33.29,"l":33.06,"n":3934,"o":33.22,"t":"2025-05-01T04:00:00Z","v":3375307,"vw":33.11204},{"c":33.02,"h":33.0665,"l":32.98,"n":5556,"o":33.02,"t":"2025-05-02T04:00:00Z","v":8151480,"vw":33.013852},{"c":33.02,"h":33.1,"l":32.9587,"n":6599,"o":33.02,"t":"2025-05-05T04:00:00Z","v":5051528,"vw":32.992986},{"c":33.07,"h":33.07,"l":32.98,"n":5466,"o":33,"t":"2025-05-06T04:00:00Z","v":4280256,"vw":33.038911},{"c":33.1,"h":33.12,"l":33.06,"n":5328,"o":33.09,"t":"2025-05-07T04:00:00Z","v":3166452,"vw":33.085094},{"c":32.99,"h":33.13,"l":32.99,"n":5696,"o":33.13,"t":"2025-05-08T04:00:00Z","v":4548348,"vw":33.03261},{"c":33,"h":33.0766,"l":32.995,"n":3339,"o":33.07,"t":"2025-05-09T04:00:00Z","v":2341773,"vw":33.037747},{"c":32.96,"h":33,"l":32.93,"n":7207,"o":32.95,"t":"2025-05-12T04:00:00Z","v":7518434,"vw":32.973628},{"c":33.01,"h":33.03,"l":32.97,"n":7073,"o":33.01,"t":"2025-05-13T04:00:00Z","v":8983958,"vw":32.985861},{"c":32.92,"h":33.01,"l":32.91,"n":5730,"o":33.01,"t":"2025-05-14T04:00:00Z","v":6457800,"vw":32.963018},{"c":33.06,"h":33.0751,"l":32.97,"n":8659,"o":32.99,"t":"2025-05-15T04:00:00Z","v":9343155,"vw":33.038189},{"c":33.09,"h":33.145,"l":33.07,"n":7027,"o":33.14,"t":"2025-05-16T04:00:00Z","v":4742699,"vw":33.094203},{"c":33.11,"h":33.12,"l":32.97,"n":7584,"o":32.98,"t":"2025-05-19T04:00:00Z","v":6478600,"vw":33.07904},{"c":33.11,"h":33.12,"l":33.05,"n":4661,"o":33.09,"t":"2025-05-20T04:00:00Z","v":6147333,"vw":33.087672},{"c":32.94,"h":33.05,"l":32.93,"n":6036,"o":33.03,"t":"2025-05-21T04:00:00Z","v":7362262,"vw":33.003578},{"c":33.03,"h":33.04,"l":32.925,"n":5744,"o":32.99,"t":"2025-05-22T04:00:00Z","v":4382793,"vw":32.987234},{"c":33.06,"h":33.1,"l":33.02,"n":3180,"o":33.1,"t":"2025-05-23T04:00:00Z","v":1903630,"vw":33.047329},{"c":33.16,"h":33.18,"l":33.09,"n":4332,"o":33.14,"t":"2025-05-27T04:00:00Z","v":3979693,"vw":33.15174},{"c":33.12,"h":33.14,"l":33.08,"n":6231,"o":33.14,"t":"2025-05-28T04:00:00Z","v":6124153,"vw":33.107951},{"c":33.19,"h":33.2099,"l":33.1537,"n":4091,"o":33.18,"t":"2025-05-29T04:00:00Z","v":3549055,"vw":33.183667},{"c":33.26,"h":33.27,"l":33.19,"n":5067,"o":33.22,"t":"2025-05-30T04:00:00Z","v":5453698,"vw":33.229645},{"c":33.1,"h":33.11,"l":33.05,"n":4081,"o":33.1,"t":"2025-06-02T04:00:00Z","v":2755020,"vw":33.079894},{"c":33.11,"h":33.15,"l":33.08,"n":7153,"o":33.13,"t":"2025-06-03T04:00:00Z","v":4001875,"vw":33.103136},{"c":33.22,"h":33.25,"l":33.1612,"n":4831,"o":33.18,"t":"2025-06-04T04:00:00Z","v":3684699,"vw":33.215184},{"c":33.15,"h":33.23,"l":33.13,"n":8901,"o":33.22,"t":"2025-06-05T04:00:00Z","v":9758081,"vw":33.155919},{"c":33.03,"h":33.165,"l":33.03,"n":2986,"o":33.07,"t":"2025-06-06T04:00:00Z","v":3976457,"vw":33.052221},{"c":33.09,"h":33.11,"l":33.05,"n":3231,"o":33.06,"t":"2025-06-09T04:00:00Z","v":3467937,"vw":33.093589},{"c":33.12,"h":33.15,"l":33.09,"n":6102,"o":33.14,"t":"2025-06-10T04:00:00Z","v":8532579,"vw":33.109855},{"c":33.21,"h":33.21,"l":33.1502,"n":6290,"o":33.19,"t":"2025-06-11T04:00:00Z","v":5654791,"vw":33.190436},{"c":33.28,"h":33.28,"l":33.24,"n":5847,"o":33.26,"t":"2025-06-12T04:00:00Z","v":4931683,"vw":33.26088},{"c":33.19,"h":33.24,"l":33.15,"n":4432,"o":33.24,"t":"2025-06-13T04:00:00Z","v":3112696,"vw":33.181769},{"c":33.18,"h":33.25,"l":33.18,"n":3671,"o":33.21,"t":"2025-06-16T04:00:00Z","v":2168752,"vw":33.213626},{"c":33.24,"h":33.24,"l":33.1835,"n":4081,"o":33.21,"t":"2025-06-17T04:00:00Z","v":3120776,"vw":33.219487},{"c":33.25,"h":33.32,"l":33.22,"n":4768,"o":33.27,"t":"2025-06-18T04:00:00Z","v":4191072,"vw":33.267623},{"c":33.29,"h":33.32,"l":33.2233,"n":3328,"o":33.25,"t":"2025-06-20T04:00:00Z","v":3024000,"vw":33.286838},{"c":33.36,"h":33.4,"l":33.32,"n":10381,"o":33.32,"t":"2025-06-23T04:00:00Z","v":11190946,"vw":33.379031},{"c":33.45,"h":33.4699,"l":33.36,"n":4455,"o":33.36,"t":"2025-06-24T04:00:00Z","v":5118926,"vw":33.414255},{"c":33.44,"h":33.45,"l":33.4,"n":5377,"o":33.43,"t":"2025-06-25T04:00:00Z","v":8994124,"vw":33.42057},{"c":33.52,"h":33.53,"l":33.36,"n":5157,"o":33.5,"t":"2025-06-26T04:00:00Z","v":10536115,"vw":33.482522},{"c":33.51,"h":33.55,"l":33.47,"n":4728,"o":33.5,"t":"2025-06-27T04:00:00Z","v":3147491,"vw":33.518418},{"c":33.58,"h":33.6,"l":33.5335,"n":12183,"o":33.55,"t":"2025-06-30T04:00:00Z","v":7792694,"vw":33.577075},{"c":33.44,"h":33.47,"l":33.405,"n":6497,"o":33.46,"t":"2025-07-01T04:00:00Z","v":6603494,"vw":33.430275},{"c":33.46,"h":33.46,"l":33.41,"n":7168,"o":33.41,"t":"2025-07-02T04:00:00Z","v":3757345,"vw":33.442147},{"c":33.41,"h":33.45,"l":33.3915,"n":3269,"o":33.41,"t":"2025-07-03T04:00:00Z","v":2446947,"vw":33.413772},{"c":33.34,"h":33.42,"l":33.33,"n":6058,"o":33.4,"t":"2025-07-07T04:00:00Z","v":5394166,"vw":33.356408},{"c":33.29,"h":33.315,"l":33.28,"n":4022,"o":33.31,"t":"2025-07-08T04:00:00Z","v":5604744,"vw":33.296904},{"c":33.39,"h":33.4,"l":33.3219,"n":6197,"o":33.34,"t":"2025-07-09T04:00:00Z","v":5147079,"vw":33.358565},{"c":33.39,"h":33.4,"l":33.36,"n":5565,"o":33.39,"t":"2025-07-10T04:00:00Z","v":10190703,"vw":33.381537},{"c":33.33,"h":33.34,"l":33.31,"n":5173,"o":33.34,"t":"2025-07-11T04:00:00Z","v":2921723,"vw":33.321415},{"c":33.34,"h":33.35,"l":33.3,"n":5400,"o":33.33,"t":"2025-07-14T04:00:00Z","v":4729131,"vw":33.331192},{"c":33.26,"h":33.35,"l":33.26,"n":6618,"o":33.35,"t":"2025-07-15T04:00:00Z","v":11690792,"vw":33.282956},{"c":33.32,"h":33.35,"l":33.28,"n":5199,"o":33.31,"t":"2025-07-16T04:00:00Z","v":6410835,"vw":33.308548},{"c":33.36,"h":33.37,"l":33.33,"n":4650,"o":33.35,"t":"2025-07-17T04:00:00Z","v":6157020,"vw":33.347431},{"c":33.4,"h":33.43,"l":33.391,"n":3472,"o":33.43,"t":"2025-07-18T04:00:00Z","v":3780870,"vw":33.410799},{"c":33.47,"h":33.5,"l":33.465,"n":3427,"o":33.48,"t":"2025-07-21T04:00:00Z","v":3699207,"vw":33.482759},{"c":33.52,"h":33.58,"l":33.48,"n":8098,"o":33.5,"t":"2025-07-22T04:00:00Z","v":6047390,"vw":33.510378},{"c":33.48,"h":33.5,"l":33.46,"n":6042,"o":33.48,"t":"2025-07-23T04:00:00Z","v":4593576,"vw":33.475986},{"c":33.43,"h":33.47,"l":33.4,"n":8112,"o":33.42,"t":"2025-07-24T04:00:00Z","v":5817593,"vw":33.443864},{"c":33.49,"h":33.5,"l":33.4416,"n":4779,"o":33.45,"t":"2025-07-25T04:00:00Z","v":3688991,"vw":33.47566},{"c":33.46,"h":33.4899,"l":33.46,"n":5290,"o":33.47,"t":"2025-07-28T04:00:00Z","v":3564935,"vw":33.469745},{"c":33.54,"h":33.55,"l":33.48,"n":3794,"o":33.5,"t":"2025-07-29T04:00:00Z","v":2934550,"vw":33.526672},{"c":33.5,"h":33.58,"l":33.48,"n":7619,"o":33.5,"t":"2025-07-30T04:00:00Z","v":6646692,"vw":33.523701},{"c":33.49,"h":33.55,"l":33.49,"n":5470,"o":33.54,"t":"2025-07-31T04:00:00Z","v":5599932,"vw":33.52195},{"c":33.6,"h":33.61,"l":33.5047,"n":7126,"o":33.54,"t":"2025-08-01T04:00:00Z","v":9389907,"vw":33.549733},{"c":33.63,"h":33.63,"l":33.58,"n":5540,"o":33.61,"t":"2025-08-04T04:00:00Z","v":5757401,"vw":33.608703},{"c":33.61,"h":33.625,"l":33.59,"n":5626,"o":33.6,"t":"2025-08-05T04:00:00Z","v":6556569,"vw":33.608973},{"c":33.63,"h":33.64,"l":33.55,"n":4187,"o":33.59,"t":"2025-08-06T04:00:00Z","v":5782549,"vw":33.606626},{"c":33.6,"h":33.65,"l":33.585,"n":5722,"o":33.63,"t":"2025-08-07T04:00:00Z","v":9143524,"vw":33.617563},{"c":33.56,"h":33.6,"l":33.55,"n":3436,"o":33.6,"t":"2025-08-08T04:00:00Z","v":2843669,"vw":33.561225},{"c":33.58,"h":33.5999,"l":33.5519,"n":3793,"o":33.57,"t":"2025-08-11T04:00:00Z","v":7855769,"vw":33.581355},{"c":33.62,"h":33.62,"l":33.55,"n":4372,"o":33.56,"t":"2025-08-12T04:00:00Z","v":5220020,"vw":33.585317},{"c":33.7,"h":33.7199,"l":33.68,"n":6165,"o":33.69,"t":"2025-08-13T04:00:00Z","v":9033395,"vw":33.690578},{"c":33.64,"h":33.67,"l":33.62,"n":4875,"o":33.65,"t":"2025-08-14T04:00:00Z","v":5513794,"vw":33.631905},{"c":33.62,"h":33.6699,"l":33.62,"n":3124,"o":33.66,"t":"2025-08-15T04:00:00Z","v":4077659,"vw":33.630338},{"c":33.61,"h":33.66,"l":33.5916,"n":6033,"o":33.65,"t":"2025-08-18T04:00:00Z","v":3531305,"vw":33.611689},{"c":33.63,"h":33.65,"l":33.62,"n":3382,"o":33.63,"t":"2025-08-19T04:00:00Z","v":3938329,"vw":33.633903},{"c":33.65,"h":33.67,"l":33.625,"n":4762,"o":33.63,"t":"2025-08-20T04:00:00Z","v":5485640,"vw":33.643888},{"c":33.57,"h":33.63,"l":33.56,"n":4415,"o":33.63,"t":"2025-08-21T04:00:00Z","v":1685299,"vw":33.577446},{"c":33.74,"h":33.76,"l":33.615,"n":8573,"o":33.63,"t":"2025-08-22T04:00:00Z","v":9516589,"vw":33.726771},{"c":33.7,"h":33.72,"l":33.69,"n":3409,"o":33.71,"t":"2025-08-25T04:00:00Z","v":1410011,"vw":33.702026},{"c":33.74,"h":33.75,"l":33.6912,"n":4272,"o":33.71,"t":"2025-08-26T04:00:00Z","v":4174113,"vw":33.714242},{"c":33.77,"h":33.7786,"l":33.7,"n":4667,"o":33.71,"t":"2025-08-27T04:00:00Z","v":7406108,"vw":33.732677},{"c":33.77,"h":33.79,"l":33.7544,"n":5751,"o":33.77,"t":"2025-08-28T04:00:00Z","v":7531093,"vw":33.775111},{"c":33.76,"h":33.77,"l":33.74,"n":6168,"o":33.77,"t":"2025-08-29T04:00:00Z","v":11480132,"vw":33.758067},{"c":33.6,"h":33.605,"l":33.545,"n":4007,"o":33.56,"t":"2025-09-02T04:00:00Z","v":4156965,"vw":33.574741},{"c":33.66,"h":33.7,"l":33.61,"n":5918,"o":33.61,"t":"2025-09-03T04:00:00Z","v":4903483,"vw":33.661877},{"c":33.78,"h":33.78,"l":33.707,"n":5908,"o":33.73,"t":"2025-09-04T04:00:00Z","v":10547243,"vw":33.74971},{"c":33.86,"h":33.92,"l":33.86,"n":4190,"o":33.92,"t":"2025-09-05T04:00:00Z","v":5563294,"vw":33.900608},{"c":33.91,"h":33.9748,"l":33.89,"n":3761,"o":33.92,"t":"2025-09-08T04:00:00Z","v":3514733,"vw":33.907574},{"c":33.88,"h":33.925,"l":33.8512,"n":5878,"o":33.9,"t":"2025-09-09T04:00:00Z","v":7814010,"vw":33.875099},{"c":33.91,"h":33.95,"l":33.91,"n":5918,"o":33.93,"t":"2025-09-10T04:00:00Z","v":7426551,"vw":33.928177},{"c":33.97,"h":34,"l":33.91,"n":4814,"o":33.95,"t":"2025-09-11T04:00:00Z","v":3317593,"vw":33.977411},{"c":33.93,"h":33.96,"l":33.9,"n":3179,"o":33.96,"t":"2025-09-12T04:00:00Z","v":3917327,"vw":33.923246},{"c":34,"h":34,"l":33.9714,"n":4273,"o":33.98,"t":"2025-09-15T04:00:00Z","v":3686050,"vw":33.990438},{"c":34.01,"h":34.03,"l":33.98,"n":4085,"o":34.01,"t":"2025-09-16T04:00:00Z","v":5208179,"vw":33.999177},{"c":33.95,"h":34.0599,"l":33.92,"n":13423,"o":34.02,"t":"2025-09-17T04:00:00Z","v":6313083,"vw":33.978726},{"c":33.94,"h":33.95,"l":33.8909,"n":5455,"o":33.92,"t":"2025-09-18T04:00:00Z","v":9611620,"vw":33.918426},{"c":33.95,"h":33.95,"l":33.92,"n":3194,"o":33.94,"t":"2025-09-19T04:00:00Z","v":2831864,"vw":33.929238},{"c":33.92,"h":33.95,"l":33.91,"n":3358,"o":33.95,"t":"2025-09-22T04:00:00Z","v":4348851,"vw":33.926421},{"c":33.94,"h":33.96,"l":33.92,"n":5742,"o":33.95,"t":"2025-09-23T04:00:00Z","v":5069848,"vw":33.93874},{"c":33.89,"h":33.93,"l":33.88,"n":5465,"o":33.93,"t":"2025-09-24T04:00:00Z","v":4343126,"vw":33.895629},{"c":33.83,"h":33.83,"l":33.7701,"n":4371,"o":33.83,"t":"2025-09-25T04:00:00Z","v":4986992,"vw":33.806592},{"c":33.84,"h":33.86,"l":33.81,"n":5580,"o":33.84,"t":"2025-09-26T04:00:00Z","v":5472167,"vw":33.830098},{"c":33.88,"h":33.91,"l":33.86,"n":3284,"o":33.87,"t":"2025-09-29T04:00:00Z","v":1864837,"vw":33.893155},{"c":33.89,"h":33.94,"l":33.89,"n":4313,"o":33.93,"t":"2025-09-30T04:00:00Z","v":4550952,"vw":33.912172},{"c":33.87,"h":33.87,"l":33.8117,"n":4018,"o":33.86,"t":"2025-10-01T04:00:00Z","v":4045008,"vw":33.830086},{"c":33.89,"h":33.89,"l":33.84,"n":5259,"o":33.86,"t":"2025-10-02T04:00:00Z","v":2591727,"vw":33.865135},{"c":33.85,"h":33.9,"l":33.84,"n":3294,"o":33.9,"t":"2025-10-03T04:00:00Z","v":2222410,"vw":33.860449},{"c":33.82,"h":33.85,"l":33.81,"n":3379,"o":33.82,"t":"2025-10-06T04:00:00Z","v":2039270,"vw":33.827602},{"c":33.84,"h":33.8699,"l":33.8101,"n":5102,"o":33.84,"t":"2025-10-07T04:00:00Z","v":7019103,"vw":33.839671},{"c":33.83,"h":33.88,"l":33.82,"n":4000,"o":33.88,"t":"2025-10-08T04:00:00Z","v":5004192,"vw":33.847855},{"c":33.79,"h":33.82,"l":33.77,"n":4206,"o":33.81,"t":"2025-10-09T04:00:00Z","v":9459023,"vw":33.791802},{"c":33.83,"h":33.88,"l":33.82,"n":4799,"o":33.85,"t":"2025-10-10T04:00:00Z","v":6342169,"vw":33.84775},{"c":33.89,"h":33.92,"l":33.8301,"n":3304,"o":33.85,"t":"2025-10-13T04:00:00Z","v":2199806,"vw":33.881622},{"c":33.96,"h":33.9699,"l":33.8501,"n":7354,"o":33.88,"t":"2025-10-14T04:00:00Z","v":11941491,"vw":33.908578},{"c":33.95,"h":34,"l":33.93,"n":5598,"o":33.98,"t":"2025-10-15T04:00:00Z","v":7447664,"vw":33.970003},{"c":34.02,"h":34.03,"l":33.95,"n":4953,"o":33.96,"t":"2025-10-16T04:00:00Z","v":6467403,"vw":34.000372},{"c":33.98,"h":34.01,"l":33.97,"n":3398,"o":34,"t":"2025-10-17T04:00:00Z","v":2618757,"vw":33.987802},{"c":34.03,"h":34.03,"l":34,"n":4085,"o":34.02,"t":"2025-10-20T04:00:00Z","v":5840602,"vw":34.017218},{"c":34.03,"h":34.07,"l":34.0243,"n":4037,"o":34.07,"t":"2025-10-21T04:00:00Z","v":3948262,"vw":34.039667},{"c":34.03,"h":34.04,"l":34,"n":4394,"o":34.02,"t":"2025-10-22T04:00:00Z","v":5772156,"vw":34.020631},{"c":34,"h":34.04,"l":34,"n":3669,"o":34.02,"t":"2025-10-23T04:00:00Z","v":5004288,"vw":34.022723},{"c":34.05,"h":34.08,"l":34.035,"n":2711,"o":34.08,"t":"2025-10-24T04:00:00Z","v":2778565,"vw":34.05573},{"c":34.07,"h":34.08,"l":34.02,"n":4330,"o":34.04,"t":"2025-10-27T04:00:00Z","v":3622212,"vw":34.045658},{"c":34.08,"h":34.08,"l":34.0301,"n":6384,"o":34.06,"t":"2025-10-28T04:00:00Z","v":5996884,"vw":34.065869},{"c":33.96,"h":34.08,"l":33.94,"n":4397,"o":34.08,"t":"2025-10-29T04:00:00Z","v":5857386,"vw":34.019274},{"c":33.9,"h":33.95,"l":33.8715,"n":4908,"o":33.89,"t":"2025-10-30T04:00:00Z","v":6026036,"vw":33.917494},{"c":33.88,"h":33.9332,"l":33.87,"n":6465,"o":33.93,"t":"2025-10-31T04:00:00Z","v":10276247,"vw":33.900855},{"c":33.73,"h":33.75,"l":33.71,"n":3583,"o":33.73,"t":"2025-11-03T05:00:00Z","v":4418913,"vw":33.72335},{"c":33.76,"h":33.8,"l":33.72,"n":5247,"o":33.72,"t":"2025-11-04T05:00:00Z","v":4770036,"vw":33.768315},{"c":33.69,"h":33.76,"l":33.69,"n":4437,"o":33.75,"t":"2025-11-05T05:00:00Z","v":4454699,"vw":33.709393},{"c":33.79,"h":33.8,"l":33.7601,"n":3050,"o":33.79,"t":"2025-11-06T05:00:00Z","v":3827538,"vw":33.78017},{"c":33.79,"h":33.81,"l":33.765,"n":3958,"o":33.77,"t":"2025-11-07T05:00:00Z","v":5155226,"vw":33.790627},{"c":33.78,"h":33.81,"l":33.77,"n":3200,"o":33.78,"t":"2025-11-10T05:00:00Z","v":3201516,"vw":33.78522},{"c":33.87,"h":33.88,"l":33.7909,"n":2204,"o":33.83,"t":"2025-11-11T05:00:00Z","v":1010473,"vw":33.857083},{"c":33.84,"h":33.85,"l":33.82,"n":3698,"o":33.85,"t":"2025-11-12T05:00:00Z","v":3500785,"vw":33.832051},{"c":33.78,"h":33.81,"l":33.76,"n":3082,"o":33.78,"t":"2025-11-13T05:00:00Z","v":3310106,"vw":33.785541},{"c":33.74,"h":33.81,"l":33.74,"n":3575,"o":33.81,"t":"2025-11-14T05:00:00Z","v":2759171,"vw":33.76797},{"c":33.75,"h":33.78,"l":33.735,"n":5233,"o":33.75,"t":"2025-11-17T05:00:00Z","v":2804775,"vw":33.759941},{"c":33.78,"h":33.8191,"l":33.75,"n":5777,"o":33.8,"t":"2025-11-18T05:00:00Z","v":5479336,"vw":33.776067},{"c":33.78,"h":33.82,"l":33.7601,"n":12911,"o":33.82,"t":"2025-11-19T05:00:00Z","v":1996012,"vw":33.78966},{"c":33.81,"h":33.84,"l":33.79,"n":5275,"o":33.82,"t":"2025-11-20T05:00:00Z","v":5740976,"vw":33.813428},{"c":33.89,"h":33.9,"l":33.825,"n":3195,"o":33.87,"t":"2025-11-21T05:00:00Z","v":3732174,"vw":33.853748},{"c":33.93,"h":33.936,"l":33.88,"n":3465,"o":33.9,"t":"2025-11-24T05:00:00Z","v":2671438,"vw":33.917054},{"c":34,"h":34.02,"l":33.92,"n":4185,"o":33.94,"t":"2025-11-25T05:00:00Z","v":3374863,"vw":33.986853},{"c":34.04,"h":34.04,"l":33.9699,"n":2837,"o":33.98,"t":"2025-11-26T05:00:00Z","v":7316244,"vw":34.004693},{"c":34.02,"h":34.05,"l":33.9901,"n":1664,"o":34.05,"t":"2025-11-28T05:00:00Z","v":1036650,"vw":34.013281},{"c":33.83,"h":33.83,"l":33.7901,"n":4160,"o":33.81,"t":"2025-12-01T05:00:00Z","v":3495778,"vw":33.815112},{"c":33.85,"h":33.86,"l":33.8101,"n":4908,"o":33.83,"t":"2025-12-02T05:00:00Z","v":3722509,"vw":33.833805},{"c":33.89,"h":33.9,"l":33.851,"n":6098,"o":33.87,"t":"2025-12-03T05:00:00Z","v":12857613,"vw":33.8752},{"c":33.85,"h":33.88,"l":33.83,"n":2963,"o":33.87,"t":"2025-12-04T05:00:00Z","v":2586228,"vw":33.846352},{"c":33.83,"h":33.87,"l":33.81,"n":5388,"o":33.87,"t":"2025-12-05T05:00:00Z","v":6519774,"vw":33.828931},{"c":33.8,"h":33.84,"l":33.76,"n":2918,"o":33.82,"t":"2025-12-08T05:00:00Z","v":1969717,"vw":33.780643},{"c":33.75,"h":33.83,"l":33.75,"n":4204,"o":33.82,"t":"2025-12-09T05:00:00Z","v":6823576,"vw":33.766743},{"c":33.86,"h":33.8699,"l":33.7463,"n":4554,"o":33.76,"t":"2025-12-10T05:00:00Z","v":3233712,"vw":33.815469},{"c":33.85,"h":33.91,"l":33.84,"n":4646,"o":33.89,"t":"2025-12-11T05:00:00Z","v":2563164,"vw":33.867885},{"c":33.79,"h":33.82,"l":33.78,"n":5094,"o":33.81,"t":"2025-12-12T05:00:00Z","v":6333971,"vw":33.795419},{"c":33.82,"h":33.8599,"l":33.8,"n":5413,"o":33.85,"t":"2025-12-15T05:00:00Z","v":8405196,"vw":33.818614},{"c":33.85,"h":33.87,"l":33.8,"n":5968,"o":33.81,"t":"2025-12-16T05:00:00Z","v":6458186,"vw":33.841626},{"c":33.85,"h":33.8599,"l":33.83,"n":3165,"o":33.85,"t":"2025-12-17T05:00:00Z","v":3032009,"vw":33.843286},{"c":33.79,"h":33.8,"l":33.75,"n":6461,"o":33.8,"t":"2025-12-18T05:00:00Z","v":7584629,"vw":33.77736},{"c":33.76,"h":33.78,"l":33.75,"n":4060,"o":33.76,"t":"2025-12-19T05:00:00Z","v":4382868,"vw":33.758097},{"c":33.75,"h":33.76,"l":33.73,"n":3972,"o":33.75,"t":"2025-12-22T05:00:00Z","v":3406681,"vw":33.743188},{"c":33.74,"h":33.75,"l":33.69,"n":5599,"o":33.71,"t":"2025-12-23T05:00:00Z","v":5538914,"vw":33.735136},{"c":33.82,"h":33.8299,"l":33.76,"n":2485,"o":33.79,"t":"2025-12-24T05:00:00Z","v":1527111,"vw":33.797297},{"c":33.86,"h":33.8699,"l":33.8101,"n":3011,"o":33.86,"t":"2025-12-26T05:00:00Z","v":2733897,"vw":33.8368},{"c":33.87,"h":33.88,"l":33.84,"n":4509,"o":33.86,"t":"2025-12-29T05:00:00Z","v":1722284,"vw":33.866286},{"c":33.86,"h":33.8899,"l":33.8301,"n":4342,"o":33.85,"t":"2025-12-30T05:00:00Z","v":3941806,"vw":33.865347},{"c":33.81,"h":33.86,"l":33.81,"n":2900,"o":33.85,"t":"2025-12-31T05:00:00Z","v":1921813,"vw":33.834672},{"c":33.82,"h":33.84,"l":33.7901,"n":4313,"o":33.84,"t":"2026-01-02T05:00:00Z","v":2920962,"vw":33.811953},{"c":33.87,"h":33.87,"l":33.825,"n":4917,"o":33.85,"t":"2026-01-05T05:00:00Z","v":6935896,"vw":33.85528},{"c":33.87,"h":33.87,"l":33.82,"n":4789,"o":33.84,"t":"2026-01-06T05:00:00Z","v":8052894,"vw":33.844845},{"c":33.86,"h":33.9,"l":33.86,"n":8827,"o":33.9,"t":"2026-01-07T05:00:00Z","v":8337738,"vw":33.876683},{"c":33.82,"h":33.84,"l":33.8104,"n":4070,"o":33.82,"t":"2026-01-08T05:00:00Z","v":6008079,"vw":33.830621},{"c":33.85,"h":33.8699,"l":33.81,"n":4475,"o":33.84,"t":"2026-01-09T05:00:00Z","v":4984109,"vw":33.844812},{"c":33.83,"h":33.85,"l":33.8001,"n":6189,"o":33.82,"t":"2026-01-12T05:00:00Z","v":15764376,"vw":33.837928},{"c":33.87,"h":33.888,"l":33.84,"n":7869,"o":33.87,"t":"2026-01-13T05:00:00Z","v":6030345,"vw":33.863499},{"c":33.9,"h":33.92,"l":33.87,"n":9626,"o":33.89,"t":"2026-01-14T05:00:00Z","v":8953342,"vw":33.900342},{"c":33.85,"h":33.91,"l":33.85,"n":4490,"o":33.91,"t":"2026-01-15T05:00:00Z","v":6040367,"vw":33.870957},{"c":33.83,"h":33.87,"l":33.8106,"n":3813,"o":33.87,"t":"2026-01-16T05:00:00Z","v":4047079,"vw":33.839621},{"c":33.77,"h":33.79,"l":33.74,"n":4665,"o":33.75,"t":"2026-01-20T05:00:00Z","v":6470792,"vw":33.775666},{"c":33.85,"h":33.85,"l":33.77,"n":4009,"o":33.79,"t":"2026-01-21T05:00:00Z","v":3840385,"vw":33.820348},{"c":33.85,"h":33.86,"l":33.82,"n":5588,"o":33.84,"t":"2026-01-22T05:00:00Z","v":7679438,"vw":33.842877},{"c":33.86,"h":33.87,"l":33.82,"n":3725,"o":33.85,"t":"2026-01-23T05:00:00Z","v":5398128,"vw":33.850272},{"c":33.88,"h":33.8999,"l":33.87,"n":6040,"o":33.89,"t":"2026-01-26T05:00:00Z","v":5641213,"vw":33.884567},{"c":33.9,"h":33.9094,"l":33.87,"n":6393,"o":33.89,"t":"2026-01-27T05:00:00Z","v":9433794,"vw":33.893434},{"c":33.88,"h":33.9,"l":33.851,"n":6616,"o":33.9,"t":"2026-01-28T05:00:00Z","v":7271890,"vw":33.876143},{"c":33.89,"h":33.91,"l":33.86,"n":7275,"o":33.86,"t":"2026-01-29T05:00:00Z","v":7503636,"vw":33.892622},{"c":33.91,"h":33.93,"l":33.8917,"n":3782,"o":33.92,"t":"2026-01-30T05:00:00Z","v":5372856,"vw":33.911339},{"c":33.77,"h":33.9,"l":33.75,"n":3491,"o":33.8,"t":"2026-02-02T05:00:00Z","v":2523557,"vw":33.773081},{"c":33.76,"h":33.7799,"l":33.74,"n":6207,"o":33.76,"t":"2026-02-03T05:00:00Z","v":6116202,"vw":33.757366},{"c":33.77,"h":33.77,"l":33.73,"n":5255,"o":33.74,"t":"2026-02-04T05:00:00Z","v":5751151,"vw":33.751676},{"c":33.87,"h":33.88,"l":33.79,"n":4095,"o":33.8,"t":"2026-02-05T05:00:00Z","v":4480998,"vw":33.847376},{"c":33.87,"h":33.8768,"l":33.8316,"n":5510,"o":33.86,"t":"2026-02-06T05:00:00Z","v":10077510,"vw":33.851308},{"c":33.88,"h":33.89,"l":33.85,"n":4558,"o":33.85,"t":"2026-02-09T05:00:00Z","v":5492899,"vw":33.874606},{"c":33.91,"h":33.95,"l":33.91,"n":3944,"o":33.93,"t":"2026-02-10T05:00:00Z","v":4873672,"vw":33.925314},{"c":33.88,"h":33.9199,"l":33.86,"n":4318,"o":33.86,"t":"2026-02-11T05:00:00Z","v":4742447,"vw":33.884681},{"c":33.97,"h":33.97,"l":33.91,"n":5960,"o":33.92,"t":"2026-02-12T05:00:00Z","v":6820853,"vw":33.950602},{"c":34.04,"h":34.0405,"l":34.01,"n":5952,"o":34.03,"t":"2026-02-13T05:00:00Z","v":4971054,"vw":34.025379},{"c":34.05,"h":34.05,"l":34.01,"n":3929,"o":34.03,"t":"2026-02-17T05:00:00Z","v":7103078,"vw":34.028561},{"c":34.02,"h":34.04,"l":34.01,"n":4067,"o":34.02,"t":"2026-02-18T05:00:00Z","v":4026874,"vw":34.025193},{"c":34.04,"h":34.0499,"l":34,"n":5131,"o":34,"t":"2026-02-19T05:00:00Z","v":4545726,"vw":34.020261},{"c":34.04,"h":34.06,"l":34.015,"n":3705,"o":34.03,"t":"2026-02-20T05:00:00Z","v":3970752,"vw":34.040756},{"c":34.1,"h":34.11,"l":34.05,"n":3653,"o":34.05,"t":"2026-02-23T05:00:00Z","v":2694412,"vw":34.093757},{"c":34.07,"h":34.09,"l":34.05,"n":6241,"o":34.07,"t":"2026-02-24T05:00:00Z","v":6049991,"vw":34.074487},{"c":34.07,"h":34.08,"l":34.0501,"n":3507,"o":34.07,"t":"2026-02-25T05:00:00Z","v":4462904,"vw":34.07113},{"c":34.09,"h":34.09,"l":34.06,"n":4081,"o":34.06,"t":"2026-02-26T05:00:00Z","v":3182496,"vw":34.072274},{"c":34.11,"h":34.14,"l":34.1,"n":5725,"o":34.11,"t":"2026-02-27T05:00:00Z","v":8528189,"vw":34.120204},{"c":33.9,"h":34,"l":33.85,"n":13379,"o":34,"t":"2026-03-02T05:00:00Z","v":11971426,"vw":33.878636},{"c":33.89,"h":33.92,"l":33.75,"n":8860,"o":33.76,"t":"2026-03-03T05:00:00Z","v":10046771,"vw":33.856086},{"c":33.88,"h":33.9299,"l":33.8701,"n":8172,"o":33.9,"t":"2026-03-04T05:00:00Z","v":11617360,"vw":33.895737},{"c":33.81,"h":33.83,"l":33.76,"n":5210,"o":33.81,"t":"2026-03-05T05:00:00Z","v":6539643,"vw":33.797192},{"c":33.76,"h":33.83,"l":33.715,"n":6482,"o":33.74,"t":"2026-03-06T05:00:00Z","v":13385248,"vw":33.781907},{"c":33.84,"h":33.855,"l":33.71,"n":10253,"o":33.73,"t":"2026-03-09T04:00:00Z","v":14382285,"vw":33.780852},{"c":33.76,"h":33.85,"l":33.7509,"n":8860,"o":33.83,"t":"2026-03-10T04:00:00Z","v":9034074,"vw":33.815762},{"c":33.65,"h":33.72,"l":33.6201,"n":13931,"o":33.7,"t":"2026-03-11T04:00:00Z","v":14620956,"vw":33.653349},{"c":33.5,"h":33.61,"l":33.4501,"n":7272,"o":33.6,"t":"2026-03-12T04:00:00Z","v":10724803,"vw":33.547214},{"c":33.44,"h":33.57,"l":33.41,"n":9141,"o":33.54,"t":"2026-03-13T04:00:00Z","v":17967364,"vw":33.471755},{"c":33.53,"h":33.57,"l":33.5,"n":8366,"o":33.56,"t":"2026-03-16T04:00:00Z","v":17680540,"vw":33.53},{"c":33.61,"h":33.62,"l":33.58,"n":9005,"o":33.58,"t":"2026-03-17T04:00:00Z","v":14700235,"vw":33.597692},{"c":33.49,"h":33.61,"l":33.49,"n":6875,"o":33.57,"t":"2026-03-18T04:00:00Z","v":9313057,"vw":33.555179},{"c":33.55,"h":33.575,"l":33.395,"n":5407,"o":33.4,"t":"2026-03-19T04:00:00Z","v":10738971,"vw":33.470868},{"c":33.34,"h":33.465,"l":33.33,"n":5356,"o":33.46,"t":"2026-03-20T04:00:00Z","v":8472248,"vw":33.384837},{"c":33.46,"h":33.52,"l":33.36,"n":6784,"o":33.39,"t":"2026-03-23T04:00:00Z","v":9705016,"vw":33.460847},{"c":33.4,"h":33.4503,"l":33.34,"n":9548,"o":33.37,"t":"2026-03-24T04:00:00Z","v":13569849,"vw":33.401466},{"c":33.47,"h":33.51,"l":33.445,"n":4797,"o":33.51,"t":"2026-03-25T04:00:00Z","v":7708594,"vw":33.481876},{"c":33.3,"h":33.43,"l":33.285,"n":6142,"o":33.39,"t":"2026-03-26T04:00:00Z","v":10464124,"vw":33.347771},{"c":33.3,"h":33.33,"l":33.23,"n":15376,"o":33.25,"t":"2026-03-27T04:00:00Z","v":9937965,"vw":33.290974},{"c":33.41,"h":33.4499,"l":33.38,"n":9685,"o":33.43,"t":"2026-03-30T04:00:00Z","v":16272051,"vw":33.409647},{"c":33.54,"h":33.5599,"l":33.465,"n":9392,"o":33.51,"t":"2026-03-31T04:00:00Z","v":17997388,"vw":33.508978},{"c":33.44,"h":33.46,"l":33.4,"n":7769,"o":33.4,"t":"2026-04-01T04:00:00Z","v":12097108,"vw":33.436726},{"c":33.5,"h":33.52,"l":33.38,"n":8482,"o":33.38,"t":"2026-04-02T04:00:00Z","v":10201023,"vw":33.482086},{"c":33.45,"h":33.49,"l":33.42,"n":4741,"o":33.44,"t":"2026-04-06T04:00:00Z","v":4572616,"vw":33.462462},{"c":33.5,"h":33.5168,"l":33.37,"n":5461,"o":33.45,"t":"2026-04-07T04:00:00Z","v":6038313,"vw":33.446576},{"c":33.57,"h":33.6599,"l":33.55,"n":6291,"o":33.65,"t":"2026-04-08T04:00:00Z","v":11529434,"vw":33.590021},{"c":33.6,"h":33.64,"l":33.5301,"n":5857,"o":33.56,"t":"2026-04-09T04:00:00Z","v":7461534,"vw":33.576761},{"c":33.56,"h":33.61,"l":33.55,"n":5966,"o":33.59,"t":"2026-04-10T04:00:00Z","v":8275415,"vw":33.579471},{"c":33.63,"h":33.63,"l":33.5422,"n":5451,"o":33.55,"t":"2026-04-13T04:00:00Z","v":5608367,"vw":33.582924},{"c":33.69,"h":33.7,"l":33.62,"n":6932,"o":33.64,"t":"2026-04-14T04:00:00Z","v":8935588,"vw":33.680637},{"c":33.68,"h":33.68,"l":33.6401,"n":4996,"o":33.67,"t":"2026-04-15T04:00:00Z","v":6428202,"vw":33.657594},{"c":33.61,"h":33.69,"l":33.6,"n":5112,"o":33.69,"t":"2026-04-16T04:00:00Z","v":7794610,"vw":33.636767},{"c":33.73,"h":33.77,"l":33.7,"n":11361,"o":33.74,"t":"2026-04-17T04:00:00Z","v":13003537,"vw":33.739153},{"c":33.73,"h":33.74,"l":33.69,"n":6203,"o":33.74,"t":"2026-04-20T04:00:00Z","v":9044563,"vw":33.715179},{"c":33.64,"h":33.71,"l":33.635,"n":5773,"o":33.69,"t":"2026-04-21T04:00:00Z","v":10896701,"vw":33.665707},{"c":33.67,"h":33.715,"l":33.6601,"n":4297,"o":33.69,"t":"2026-04-22T04:00:00Z","v":9438904,"vw":33.683356},{"c":33.62,"h":33.69,"l":33.58,"n":5193,"o":33.69,"t":"2026-04-23T04:00:00Z","v":7281487,"vw":33.653283},{"c":33.67,"h":33.69,"l":33.6001,"n":6768,"o":33.62,"t":"2026-04-24T04:00:00Z","v":7256557,"vw":33.663918},{"c":33.63,"h":33.6873,"l":33.57,"n":4337,"o":33.65,"t":"2026-04-27T04:00:00Z","v":6807940,"vw":33.627135},{"c":33.6,"h":33.605,"l":33.56,"n":4071,"o":33.58,"t":"2026-04-28T04:00:00Z","v":6204849,"vw":33.581619},{"c":33.5,"h":33.57,"l":33.46,"n":6353,"o":33.56,"t":"2026-04-29T04:00:00Z","v":7533959,"vw":33.510566},{"c":33.55,"h":33.57,"l":33.52,"n":4307,"o":33.54,"t":"2026-04-30T04:00:00Z","v":10442127,"vw":33.543127},{"c":33.44,"h":33.75,"l":33.42,"n":4182,"o":33.45,"t":"2026-05-01T04:00:00Z","v":8527002,"vw":33.461327},{"c":33.39,"h":33.44,"l":33.325,"n":5729,"o":33.43,"t":"2026-05-04T04:00:00Z","v":7283523,"vw":33.376207},{"c":33.41,"h":33.46,"l":33.41,"n":5554,"o":33.43,"t":"2026-05-05T04:00:00Z","v":9655944,"vw":33.439114},{"c":33.53,"h":33.55,"l":33.45,"n":3873,"o":33.52,"t":"2026-05-06T04:00:00Z","v":4435039,"vw":33.525189},{"c":33.45,"h":33.58,"l":33.44,"n":5622,"o":33.58,"t":"2026-05-07T04:00:00Z","v":9952074,"vw":33.506683},{"c":33.53,"h":33.55,"l":33.51,"n":5457,"o":33.53,"t":"2026-05-08T04:00:00Z","v":9393913,"vw":33.525585},{"c":33.48,"h":33.52,"l":33.47,"n":5773,"o":33.51,"t":"2026-05-11T04:00:00Z","v":9677422,"vw":33.50321},{"c":33.41,"h":33.43,"l":33.3902,"n":4385,"o":33.43,"t":"2026-05-12T04:00:00Z","v":6175540,"vw":33.412072},{"c":33.43,"h":33.44,"l":33.37,"n":5308,"o":33.43,"t":"2026-05-13T04:00:00Z","v":8392313,"vw":33.41202},{"c":33.4,"h":33.49,"l":33.4,"n":5298,"o":33.48,"t":"2026-05-14T04:00:00Z","v":7094167,"vw":33.442643},{"c":33.3,"h":33.34,"l":33.18,"n":5021,"o":33.3,"t":"2026-05-15T04:00:00Z","v":6151754,"vw":33.28578},{"c":33.26,"h":33.3485,"l":33.245,"n":5049,"o":33.33,"t":"2026-05-18T04:00:00Z","v":4405212,"vw":33.281446},{"c":33.18,"h":33.24,"l":33.15,"n":8361,"o":33.2,"t":"2026-05-19T04:00:00Z","v":8066128,"vw":33.19395},{"c":33.33,"h":33.35,"l":33.18,"n":4881,"o":33.19,"t":"2026-05-20T04:00:00Z","v":7225373,"vw":33.294718},{"c":33.35,"h":33.355,"l":33.23,"n":5928,"o":33.27,"t":"2026-05-21T04:00:00Z","v":8548824,"vw":33.317212},{"c":33.35,"h":33.4,"l":33.31,"n":3252,"o":33.4,"t":"2026-05-22T04:00:00Z","v":2386816,"vw":33.339657},{"c":33.44,"h":33.5,"l":33.35,"n":3891,"o":33.46,"t":"2026-05-26T04:00:00Z","v":4755172,"vw":33.432876},{"c":33.47,"h":33.49,"l":33.44,"n":4623,"o":33.45,"t":"2026-05-27T04:00:00Z","v":6375813,"vw":33.462578},{"c":33.5,"h":33.55,"l":33.44,"n":6699,"o":33.47,"t":"2026-05-28T04:00:00Z","v":8280205,"vw":33.498248},{"c":33.55,"h":33.6049,"l":33.52,"n":5810,"o":33.53,"t":"2026-05-29T04:00:00Z","v":9691983,"vw":33.545593},{"c":33.4,"h":33.55,"l":33.3,"n":3884,"o":33.34,"t":"2026-06-01T04:00:00Z","v":2735094,"vw":33.352882},{"c":33.38,"h":33.42,"l":33.38,"n":6188,"o":33.42,"t":"2026-06-02T04:00:00Z","v":17215634,"vw":33.390525},{"c":33.35,"h":33.35,"l":33.31,"n":4518,"o":33.34,"t":"2026-06-03T04:00:00Z","v":5214103,"vw":33.33409},{"c":33.39,"h":33.6,"l":33.35,"n":4944,"o":33.4,"t":"2026-06-04T04:00:00Z","v":5706143,"vw":33.38501},{"c":33.24,"h":33.31,"l":33.2303,"n":8735,"o":33.31,"t":"2026-06-05T04:00:00Z","v":5880495,"vw":33.258665},{"c":33.25,"h":33.31,"l":33.24,"n":3669,"o":33.28,"t":"2026-06-08T04:00:00Z","v":4406142,"vw":33.254676},{"c":33.31,"h":33.32,"l":33.25,"n":7844,"o":33.29,"t":"2026-06-09T04:00:00Z","v":12992066,"vw":33.292006},{"c":33.27,"h":33.34,"l":33.26,"n":6174,"o":33.32,"t":"2026-06-10T04:00:00Z","v":9145690,"vw":33.302043},{"c":33.42,"h":33.44,"l":33.28,"n":8414,"o":33.3,"t":"2026-06-11T04:00:00Z","v":15052103,"vw":33.340307},{"c":33.4,"h":33.42,"l":33.36,"n":4419,"o":33.4,"t":"2026-06-12T04:00:00Z","v":5550881,"vw":33.400522},{"c":33.43,"h":33.49,"l":33.42,"n":5554,"o":33.46,"t":"2026-06-15T04:00:00Z","v":6507709,"vw":33.448437},{"c":33.44,"h":33.48,"l":33.43,"n":4853,"o":33.45,"t":"2026-06-16T04:00:00Z","v":4599240,"vw":33.459308},{"c":33.32,"h":33.4699,"l":33.31,"n":10958,"o":33.44,"t":"2026-06-17T04:00:00Z","v":12946600,"vw":33.427229},{"c":33.39,"h":33.44,"l":33.3801,"n":5094,"o":33.42,"t":"2026-06-18T04:00:00Z","v":7379048,"vw":33.412617},{"c":33.35,"h":33.3599,"l":33.32,"n":8713,"o":33.34,"t":"2026-06-22T04:00:00Z","v":8240577,"vw":33.335813},{"c":33.38,"h":33.41,"l":33.35,"n":4128,"o":33.37,"t":"2026-06-23T04:00:00Z","v":6769028,"vw":33.38702},{"c":33.46,"h":33.48,"l":33.42,"n":5323,"o":33.45,"t":"2026-06-24T04:00:00Z","v":6805002,"vw":33.46561},{"c":33.49,"h":33.52,"l":33.48,"n":5819,"o":33.49,"t":"2026-06-25T04:00:00Z","v":6102034,"vw":33.492608},{"c":33.53,"h":33.54,"l":33.49,"n":7267,"o":33.5,"t":"2026-06-26T04:00:00Z","v":10310699,"vw":33.527123},{"c":33.55,"h":33.57,"l":33.51,"n":6329,"o":33.52,"t":"2026-06-29T04:00:00Z","v":10086335,"vw":33.531348},{"c":33.46,"h":33.5334,"l":33.45,"n":4671,"o":33.51,"t":"2026-06-30T04:00:00Z","v":7145219,"vw":33.495318},{"c":33.31,"h":33.4354,"l":33.29,"n":7492,"o":33.31,"t":"2026-07-01T04:00:00Z","v":7363744,"vw":33.318831},{"c":33.36,"h":33.3788,"l":33.33,"n":6240,"o":33.35,"t":"2026-07-02T04:00:00Z","v":5293384,"vw":33.36193},{"c":33.38,"h":33.41,"l":33.34,"n":7042,"o":33.37,"t":"2026-07-06T04:00:00Z","v":4048893,"vw":33.362263},{"c":33.27,"h":33.39,"l":33.2526,"n":4841,"o":33.33,"t":"2026-07-07T04:00:00Z","v":4393192,"vw":33.297779},{"c":33.23,"h":33.24,"l":33.18,"n":6487,"o":33.24,"t":"2026-07-08T04:00:00Z","v":6950776,"vw":33.217656},{"c":33.27,"h":33.3,"l":33.2401,"n":6221,"o":33.25,"t":"2026-07-09T04:00:00Z","v":9160321,"vw":33.274588},{"c":33.22,"h":33.39,"l":33.215,"n":5014,"o":33.27,"t":"2026-07-10T04:00:00Z","v":6343796,"vw":33.239026},{"c":33.13,"h":33.21,"l":33.125,"n":7268,"o":33.21,"t":"2026-07-13T04:00:00Z","v":5031065,"vw":33.160149},{"c":33.21,"h":33.23,"l":33.1725,"n":5251,"o":33.19,"t":"2026-07-14T04:00:00Z","v":4280526,"vw":33.205172},{"c":33.28,"h":33.3,"l":33.22,"n":6346,"o":33.24,"t":"2026-07-15T04:00:00Z","v":3214837,"vw":33.27545},{"c":33.27,"h":33.28,"l":33.22,"n":4236,"o":33.24,"t":"2026-07-16T04:00:00Z","v":3272505,"vw":33.262233},{"c":33.27,"h":33.3278,"l":33.27,"n":4382,"o":33.3,"t":"2026-07-17T04:00:00Z","v":3378302,"vw":33.283114},{"c":33.23,"h":33.3,"l":33.205,"n":5409,"o":33.27,"t":"2026-07-20T04:00:00Z","v":4576679,"vw":33.229735},{"c":33.17,"h":33.21,"l":33.16,"n":6944,"o":33.21,"t":"2026-07-21T04:00:00Z","v":5868792,"vw":33.174192},{"c":33.13,"h":33.18,"l":33.12,"n":4749,"o":33.16,"t":"2026-07-22T04:00:00Z","v":3072601,"vw":33.140395},{"c":33.05,"h":33.07,"l":33.0326,"n":4636,"o":33.05,"t":"2026-07-23T04:00:00Z","v":2979640,"vw":33.049545},{"c":33.09,"h":33.12,"l":33.07,"n":3828,"o":33.08,"t":"2026-07-24T04:00:00Z","v":6069196,"vw":33.102206},{"c":33.12,"h":33.14,"l":33.11,"n":4253,"o":33.12,"t":"2026-07-27T04:00:00Z","v":3694707,"vw":33.120337},{"c":33.17,"h":33.21,"l":33.14,"n":6472,"o":33.15,"t":"2026-07-28T04:00:00Z","v":6920268,"vw":33.176309},{"c":33.13,"h":33.2,"l":33.1,"n":7752,"o":33.16,"t":"2026-07-29T04:00:00Z","v":6861298,"vw":33.134942},{"c":33.16,"h":33.19,"l":33.1501,"n":8980,"o":33.16,"t":"2026-07-30T04:00:00Z","v":12884250,"vw":33.177207},{"c":33.13,"h":33.15,"l":33.09,"n":10695,"o":33.15,"t":"2026-07-31T04:00:00Z","v":11241163,"vw":33.105548},{"c":33.06,"h":33.07,"l":33.03,"n":9755,"o":33.05,"t":"2026-08-03T04:00:00Z","v":3148407,"vw":33.05535},{"c":33.17,"h":33.18,"l":33.13,"n":13030,"o":33.13,"t":"2026-08-04T04:00:00Z","v":5319282,"vw":33.159795},{"c":33.17,"h":33.19,"l":33.15,"n":17974,"o":33.16,"t":"2026-08-05T04:00:00Z","v":8950500,"vw":33.172595},{"c":33.11,"h":33.14,"l":33.09,"n":7264,"o":33.13,"t":"2026-08-06T04:00:00Z","v":4415179,"vw":33.107099},{"c":33.16,"h":33.2,"l":33.1316,"n":13103,"o":33.18,"t":"2026-08-07T04:00:00Z","v":6201814,"vw":33.153639},{"c":33.07,"h":33.14,"l":33.06,"n":7327,"o":33.11,"t":"2026-08-10T04:00:00Z","v":4462284,"vw":33.087114},{"c":33.09,"h":33.13,"l":33.08,"n":9714,"o":33.11,"t":"2026-08-11T04:00:00Z","v":12230353,"vw":33.097353},{"c":33.11,"h":33.17,"l":33.11,"n":14062,"o":33.15,"t":"2026-08-12T04:00:00Z","v":5421319,"vw":33.129638},{"c":33.19,"h":33.2499,"l":33.16,"n":5754,"o":33.2,"t":"2026-08-13T04:00:00Z","v":9468064,"vw":33.202894},{"c":33.13,"h":33.2016,"l":33.13,"n":5956,"o":33.2,"t":"2026-08-14T04:00:00Z","v":2389222,"vw":33.155735},{"c":33.09,"h":33.14,"l":33.09,"n":5320,"o":33.11,"t":"2026-08-17T04:00:00Z","v":5291690,"vw":33.109048},{"c":33.11,"h":33.12,"l":33.05,"n":5340,"o":33.07,"t":"2026-08-18T04:00:00Z","v":6826636,"vw":33.104227},{"c":33.18,"h":33.21,"l":33.12,"n":6865,"o":33.19,"t":"2026-08-19T04:00:00Z","v":8711618,"vw":33.162676},{"c":33.11,"h":33.18,"l":33.0901,"n":7496,"o":33.1,"t":"2026-08-20T04:00:00Z","v":8642527,"vw":33.114396},{"c":33.09,"h":33.15,"l":33.07,"n":4196,"o":33.11,"t":"2026-08-21T04:00:00Z","v":4778480,"vw":33.086805},{"c":33.12,"h":33.135,"l":33.06,"n":4695,"o":33.1,"t":"2026-08-24T04:00:00Z","v":7493295,"vw":33.118273},{"c":33.22,"h":33.23,"l":33.17,"n":7158,"o":33.17,"t":"2026-08-25T04:00:00Z","v":6986841,"vw":33.19546},{"c":33.2,"h":33.2,"l":33.17,"n":5791,"o":33.19,"t":"2026-08-26T04:00:00Z","v":8823507,"vw":33.186866},{"c":33.19,"h":33.2184,"l":33.1701,"n":4022,"o":33.21,"t":"2026-08-27T04:00:00Z","v":3935896,"vw":33.195533},{"c":33.09,"h":33.22,"l":33.09,"n":4981,"o":33.19,"t":"2026-08-28T04:00:00Z","v":4306440,"vw":33.13942},{"c":33.08,"h":33.14,"l":33.05,"n":4023,"o":33.09,"t":"2026-08-31T04:00:00Z","v":4086967,"vw":33.071362},{"c":32.85,"h":32.94,"l":32.85,"n":4151,"o":32.92,"t":"2026-09-01T04:00:00Z","v":3871963,"vw":32.884219},{"c":32.88,"h":32.89,"l":32.8519,"n":9478,"o":32.89,"t":"2026-09-02T04:00:00Z","v":8583370,"vw":32.87001},{"c":32.91,"h":32.96,"l":32.9,"n":5826,"o":32.96,"t":"2026-09-03T04:00:00Z","v":5674611,"vw":32.93375},{"c":32.91,"h":32.93,"l":32.9,"n":4037,"o":32.92,"t":"2026-09-04T04:00:00Z","v":2410744,"vw":32.914669},{"c":32.89,"h":32.98,"l":32.8618,"n":4842,"o":32.9,"t":"2026-09-08T04:00:00Z","v":4177114,"vw":32.888836},{"c":32.84,"h":32.89,"l":32.8224,"n":5680,"o":32.87,"t":"2026-09-09T04:00:00Z","v":7277981,"vw":32.853529},{"c":32.66,"h":32.75,"l":32.66,"n":4101,"o":32.75,"t":"2026-09-10T04:00:00Z","v":4713876,"vw":32.701229},{"c":32.63,"h":32.7276,"l":32.63,"n":3964,"o":32.72,"t":"2026-09-11T04:00:00Z","v":3854629,"vw":32.666424},{"c":32.62,"h":32.68,"l":32.575,"n":5157,"o":32.62,"t":"2026-09-14T04:00:00Z","v":6191471,"vw":32.630661},{"c":32.61,"h":32.62,"l":32.5801,"n":4447,"o":32.59,"t":"2026-09-15T04:00:00Z","v":5447248,"vw":32.600899},{"c":32.6,"h":32.7475,"l":32.585,"n":9477,"o":32.67,"t":"2026-09-16T04:00:00Z","v":6180029,"vw":32.681639},{"c":32.71,"h":32.715,"l":32.67,"n":5471,"o":32.7,"t":"2026-09-17T04:00:00Z","v":7840634,"vw":32.69341},{"c":32.63,"h":32.66,"l":32.6144,"n":4834,"o":32.66,"t":"2026-09-18T04:00:00Z","v":5533536,"vw":32.632267},{"c":32.69,"h":32.7,"l":32.67,"n":3116,"o":32.69,"t":"2026-09-21T04:00:00Z","v":3079094,"vw":32.683399},{"c":32.7,"h":32.7199,"l":32.66,"n":7023,"o":32.7,"t":"2026-09-22T04:00:00Z","v":8981656,"vw":32.688688},{"c":32.48,"h":32.7,"l":32.43,"n":8373,"o":32.67,"t":"2026-09-23T04:00:00Z","v":5369971,"vw":32.487758},{"c":32.38,"h":32.5099,"l":32.37,"n":5576,"o":32.49,"t":"2026-09-24T04:00:00Z","v":8197107,"vw":32.418514},{"c":32.43,"h":32.4367,"l":32.34,"n":5694,"o":32.39,"t":"2026-09-25T04:00:00Z","v":4891624,"vw":32.384785},{"c":32.3,"h":32.46,"l":32.2,"n":4940,"o":32.32,"t":"2026-09-28T04:00:00Z","v":5220127,"vw":32.289879},{"c":32.3,"h":32.31,"l":32.23,"n":5148,"o":32.3,"t":"2026-09-29T04:00:00Z","v":5184034,"vw":32.275648},{"c":32.28,"h":32.36,"l":32.26,"n":7251,"o":32.35,"t":"2026-09-30T04:00:00Z","v":13217503,"vw":32.292172},{"c":32.23,"h":32.255,"l":32.08,"n":5717,"o":32.11,"t":"2026-10-01T04:00:00Z","v":6663330,"vw":32.187504},{"c":32.18,"h":32.3,"l":32.164,"n":9019,"o":32.3,"t":"2026-10-02T04:00:00Z","v":6858054,"vw":32.208034},{"c":32.19,"h":32.22,"l":32.14,"n":5990,"o":32.16,"t":"2026-10-05T04:00:00Z","v":6800082,"vw":32.174105},{"c":32.27,"h":32.299,"l":32.23,"n":4903,"o":32.26,"t":"2026-10-06T04:00:00Z","v":7012708,"vw":32.267982},{"c":32.29,"h":32.3,"l":32.145,"n":4856,"o":32.17,"t":"2026-10-07T04:00:00Z","v":5330624,"vw":32.25031},{"c":32.33,"h":32.34,"l":32.2325,"n":4363,"o":32.25,"t":"2026-10-08T04:00:00Z","v":4902048,"vw":32.295337},{"c":32.32,"h":32.33,"l":32.28,"n":3823,"o":32.31,"t":"2026-10-09T04:00:00Z","v":4380909,"vw":32.303506},{"c":32.34,"h":32.35,"l":32.26,"n":3727,"o":32.3,"t":"2026-10-12T04:00:00Z","v":2175971,"vw":32.32986},{"c":32.32,"h":32.4,"l":32.3002,"n":4050,"o":32.37,"t":"2026-10-13T04:00:00Z","v":2729685,"vw":32.322868},{"c":32.33,"h":32.35,"l":32.2,"n":6902,"o":32.22,"t":"2026-10-14T04:00:00Z","v":9357913,"vw":32.288806},{"c":32.47,"h":32.5,"l":32.43,"n":5970,"o":32.47,"t":"2026-10-15T04:00:00Z","v":8381129,"vw":32.459527},{"c":32.47,"h":32.51,"l":32.42,"n":8068,"o":32.44,"t":"2026-10-16T04:00:00Z","v":8345451,"vw":32.462273},{"c":32.38,"h":32.46,"l":32.3645,"n":5629,"o":32.45,"t":"2026-10-19T04:00:00Z","v":7922289,"vw":32.392645},{"c":32.4,"h":32.4699,"l":32.37,"n":6929,"o":32.38,"t":"2026-10-20T04:00:00Z","v":6706327,"vw":32.409978},{"c":32.39,"h":32.44,"l":32.34,"n":6034,"o":32.42,"t":"2026-10-21T04:00:00Z","v":8372347,"vw":32.398082},{"c":32.58,"h":32.625,"l":32.42,"n":7568,"o":32.48,"t":"2026-10-22T04:00:00Z","v":11871039,"vw":32.539553},{"c":32.55,"h":32.58,"l":32.55,"n":58,"o":32.55,"t":"2026-10-23T04:00:00Z","v":26435,"vw":32.550554}],"volatilityBars":[{"c":32.764,"h":32.7675,"l":32.68,"n":7,"o":32.68,"t":"2026-09-22T11:30:00Z","v":700,"vw":32.723943},{"c":32.7615,"h":32.7628,"l":32.68,"n":8,"o":32.68,"t":"2026-09-22T11:45:00Z","v":800,"vw":32.726075},{"c":32.7451,"h":32.7864,"l":32.68,"n":9,"o":32.7451,"t":"2026-09-22T12:00:00Z","v":702,"vw":32.7351},{"c":32.7634,"h":32.7751,"l":32.68,"n":7,"o":32.68,"t":"2026-09-22T12:15:00Z","v":700,"vw":32.7267},{"c":32.6975,"h":32.6975,"l":32.6975,"n":4,"o":32.6975,"t":"2026-09-22T13:15:00Z","v":1000,"vw":32.6975},{"c":32.705,"h":32.705,"l":32.6801,"n":797,"o":32.7,"t":"2026-09-22T13:30:00Z","v":1407536,"vw":32.69105},{"c":32.705,"h":32.7099,"l":32.7,"n":106,"o":32.705,"t":"2026-09-22T13:45:00Z","v":97314,"vw":32.703768},{"c":32.7,"h":32.7099,"l":32.6918,"n":437,"o":32.7099,"t":"2026-09-22T14:00:00Z","v":222649,"vw":32.70136},{"c":32.705,"h":32.71,"l":32.691,"n":159,"o":32.699,"t":"2026-09-22T14:15:00Z","v":198861,"vw":32.700949},{"c":32.685,"h":32.705,"l":32.68,"n":418,"o":32.705,"t":"2026-09-22T14:30:00Z","v":543556,"vw":32.69759},{"c":32.6899,"h":32.695,"l":32.6825,"n":294,"o":32.6841,"t":"2026-09-22T14:45:00Z","v":464137,"vw":32.689949},{"c":32.695,"h":32.7,"l":32.683,"n":192,"o":32.69,"t":"2026-09-22T15:00:00Z","v":232185,"vw":32.690814},{"c":32.685,"h":32.7,"l":32.6801,"n":186,"o":32.7,"t":"2026-09-22T15:15:00Z","v":398328,"vw":32.691745},{"c":32.665,"h":32.685,"l":32.6601,"n":167,"o":32.685,"t":"2026-09-22T15:30:00Z","v":200834,"vw":32.673064},{"c":32.67,"h":32.67,"l":32.6635,"n":82,"o":32.665,"t":"2026-09-22T15:45:00Z","v":29474,"vw":32.665011},{"c":32.669,"h":32.67,"l":32.6637,"n":166,"o":32.669,"t":"2026-09-22T16:00:00Z","v":134037,"vw":32.669607},{"c":32.665,"h":32.67,"l":32.6601,"n":113,"o":32.6699,"t":"2026-09-22T16:15:00Z","v":159316,"vw":32.667603},{"c":32.665,"h":32.67,"l":32.6637,"n":135,"o":32.665,"t":"2026-09-22T16:30:00Z","v":79776,"vw":32.665817},{"c":32.671,"h":32.68,"l":32.665,"n":167,"o":32.67,"t":"2026-09-22T16:45:00Z","v":266401,"vw":32.672711},{"c":32.665,"h":32.675,"l":32.66,"n":148,"o":32.6712,"t":"2026-09-22T17:00:00Z","v":289001,"vw":32.664892},{"c":32.665,"h":32.67,"l":32.66,"n":102,"o":32.6675,"t":"2026-09-22T17:15:00Z","v":146918,"vw":32.664784},{"c":32.665,"h":32.67,"l":32.6601,"n":167,"o":32.665,"t":"2026-09-22T17:30:00Z","v":155747,"vw":32.668826},{"c":32.69,"h":32.7,"l":32.6601,"n":425,"o":32.665,"t":"2026-09-22T17:45:00Z","v":580162,"vw":32.68424},{"c":32.7,"h":32.7,"l":32.6839,"n":296,"o":32.69,"t":"2026-09-22T18:00:00Z","v":645483,"vw":32.690318},{"c":32.685,"h":32.7,"l":32.685,"n":212,"o":32.695,"t":"2026-09-22T18:15:00Z","v":174029,"vw":32.692238},{"c":32.68,"h":32.6863,"l":32.6701,"n":200,"o":32.6863,"t":"2026-09-22T18:30:00Z","v":266584,"vw":32.680498},{"c":32.68,"h":32.68,"l":32.6701,"n":114,"o":32.675,"t":"2026-09-22T18:45:00Z","v":181429,"vw":32.677018},{"c":32.68,"h":32.68,"l":32.67,"n":290,"o":32.675,"t":"2026-09-22T19:00:00Z","v":150214,"vw":32.679652},{"c":32.69,"h":32.69,"l":32.6742,"n":399,"o":32.68,"t":"2026-09-22T19:15:00Z","v":361645,"vw":32.683542},{"c":32.7,"h":32.7199,"l":32.6801,"n":397,"o":32.6899,"t":"2026-09-22T19:30:00Z","v":373710,"vw":32.706851},{"c":32.695,"h":32.71,"l":32.69,"n":720,"o":32.705,"t":"2026-09-22T19:45:00Z","v":1196422,"vw":32.700219},{"c":32.7,"h":32.7,"l":32.7,"n":6,"o":32.7,"t":"2026-09-22T20:00:00Z","v":7117,"vw":32.7},{"c":32.6237,"h":32.7,"l":32.6237,"n":139,"o":32.67,"t":"2026-09-23T13:30:00Z","v":130526,"vw":32.65123},{"c":32.565,"h":32.625,"l":32.565,"n":160,"o":32.625,"t":"2026-09-23T13:45:00Z","v":115733,"vw":32.587811},{"c":32.555,"h":32.575,"l":32.555,"n":175,"o":32.57,"t":"2026-09-23T14:00:00Z","v":230604,"vw":32.564137},{"c":32.5405,"h":32.5599,"l":32.54,"n":91,"o":32.555,"t":"2026-09-23T14:15:00Z","v":60265,"vw":32.547459},{"c":32.5336,"h":32.55,"l":32.5336,"n":137,"o":32.5441,"t":"2026-09-23T14:30:00Z","v":122754,"vw":32.539096},{"c":32.5441,"h":32.55,"l":32.5236,"n":188,"o":32.53,"t":"2026-09-23T14:45:00Z","v":133998,"vw":32.537518},{"c":32.5324,"h":32.547,"l":32.53,"n":92,"o":32.5419,"t":"2026-09-23T15:00:00Z","v":50449,"vw":32.539024},{"c":32.52,"h":32.535,"l":32.52,"n":73,"o":32.535,"t":"2026-09-23T15:15:00Z","v":47429,"vw":32.52806},{"c":32.515,"h":32.5299,"l":32.5137,"n":112,"o":32.52,"t":"2026-09-23T15:30:00Z","v":80975,"vw":32.520815},{"c":32.515,"h":32.52,"l":32.51,"n":867,"o":32.515,"t":"2026-09-23T15:45:00Z","v":359460,"vw":32.513547},{"c":32.505,"h":32.52,"l":32.5043,"n":140,"o":32.5158,"t":"2026-09-23T16:00:00Z","v":114423,"vw":32.510464},{"c":32.4944,"h":32.51,"l":32.494,"n":248,"o":32.5065,"t":"2026-09-23T16:15:00Z","v":423927,"vw":32.502371},{"c":32.485,"h":32.4999,"l":32.485,"n":172,"o":32.4981,"t":"2026-09-23T16:30:00Z","v":121880,"vw":32.494311},{"c":32.4759,"h":32.4871,"l":32.4701,"n":113,"o":32.4871,"t":"2026-09-23T16:45:00Z","v":246782,"vw":32.478253},{"c":32.44,"h":32.475,"l":32.43,"n":394,"o":32.47,"t":"2026-09-23T17:00:00Z","v":756343,"vw":32.454556},{"c":32.445,"h":32.445,"l":32.43,"n":467,"o":32.44,"t":"2026-09-23T17:15:00Z","v":141362,"vw":32.442448},{"c":32.4562,"h":32.4599,"l":32.43,"n":1008,"o":32.445,"t":"2026-09-23T17:30:00Z","v":92137,"vw":32.438763},{"c":32.46,"h":32.46,"l":32.4539,"n":70,"o":32.455,"t":"2026-09-23T17:45:00Z","v":112179,"vw":32.457401},{"c":32.45,"h":32.46,"l":32.45,"n":350,"o":32.455,"t":"2026-09-23T18:00:00Z","v":100491,"vw":32.451754},{"c":32.445,"h":32.46,"l":32.4444,"n":128,"o":32.45,"t":"2026-09-23T18:15:00Z","v":336913,"vw":32.450614},{"c":32.4499,"h":32.4599,"l":32.445,"n":949,"o":32.445,"t":"2026-09-23T18:30:00Z","v":297276,"vw":32.451123},{"c":32.46,"h":32.46,"l":32.444,"n":172,"o":32.4444,"t":"2026-09-23T18:45:00Z","v":122706,"vw":32.451599},{"c":32.47,"h":32.47,"l":32.46,"n":1216,"o":32.465,"t":"2026-09-23T19:00:00Z","v":278423,"vw":32.464028},{"c":32.465,"h":32.47,"l":32.46,"n":162,"o":32.47,"t":"2026-09-23T19:15:00Z","v":177811,"vw":32.465401},{"c":32.47,"h":32.47,"l":32.4601,"n":129,"o":32.4699,"t":"2026-09-23T19:30:00Z","v":173572,"vw":32.466609},{"c":32.47,"h":32.48,"l":32.47,"n":447,"o":32.47,"t":"2026-09-23T19:45:00Z","v":442444,"vw":32.474063},{"c":32.48,"h":32.48,"l":32.48,"n":4,"o":32.48,"t":"2026-09-23T20:00:00Z","v":31475,"vw":32.48},{"c":32.6083,"h":32.6083,"l":32.6083,"n":1,"o":32.6083,"t":"2026-09-23T20:45:00Z","v":100,"vw":32.6083},{"c":32.6083,"h":32.61,"l":32.6083,"n":2,"o":32.61,"t":"2026-09-23T21:15:00Z","v":300,"vw":32.608867},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-09-23T21:45:00Z","v":300,"vw":32.61},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-09-23T22:00:00Z","v":300,"vw":32.61},{"c":32.4775,"h":32.4775,"l":32.4775,"n":1,"o":32.4775,"t":"2026-09-24T11:00:00Z","v":100,"vw":32.4775},{"c":32.4775,"h":32.4969,"l":32.4775,"n":2,"o":32.4969,"t":"2026-09-24T11:15:00Z","v":200,"vw":32.4872},{"c":32.5095,"h":32.5095,"l":32.5054,"n":4,"o":32.5054,"t":"2026-09-24T11:30:00Z","v":202,"vw":32.50745},{"c":32.495,"h":32.5,"l":32.49,"n":95,"o":32.49,"t":"2026-09-24T13:30:00Z","v":55501,"vw":32.492334},{"c":32.49,"h":32.5099,"l":32.485,"n":112,"o":32.4927,"t":"2026-09-24T13:45:00Z","v":213465,"vw":32.492392},{"c":32.49,"h":32.505,"l":32.49,"n":138,"o":32.495,"t":"2026-09-24T14:00:00Z","v":99914,"vw":32.495907},{"c":32.48,"h":32.49,"l":32.4737,"n":132,"o":32.49,"t":"2026-09-24T14:15:00Z","v":83291,"vw":32.48236},{"c":32.455,"h":32.4799,"l":32.4536,"n":156,"o":32.475,"t":"2026-09-24T14:30:00Z","v":168175,"vw":32.471648},{"c":32.435,"h":32.4559,"l":32.435,"n":179,"o":32.455,"t":"2026-09-24T14:45:00Z","v":232027,"vw":32.449325},{"c":32.4157,"h":32.4355,"l":32.414,"n":131,"o":32.435,"t":"2026-09-24T15:00:00Z","v":135737,"vw":32.427312},{"c":32.4157,"h":32.4299,"l":32.41,"n":229,"o":32.415,"t":"2026-09-24T15:15:00Z","v":307630,"vw":32.415995},{"c":32.42,"h":32.42,"l":32.4,"n":113,"o":32.415,"t":"2026-09-24T15:30:00Z","v":73241,"vw":32.413606},{"c":32.4052,"h":32.4199,"l":32.405,"n":91,"o":32.415,"t":"2026-09-24T15:45:00Z","v":69664,"vw":32.410932},{"c":32.405,"h":32.4154,"l":32.4,"n":110,"o":32.4099,"t":"2026-09-24T16:00:00Z","v":85490,"vw":32.409492},{"c":32.435,"h":32.465,"l":32.41,"n":588,"o":32.41,"t":"2026-09-24T16:15:00Z","v":1078495,"vw":32.443278},{"c":32.445,"h":32.455,"l":32.4334,"n":138,"o":32.435,"t":"2026-09-24T16:30:00Z","v":138378,"vw":32.446541},{"c":32.435,"h":32.45,"l":32.4301,"n":179,"o":32.445,"t":"2026-09-24T16:45:00Z","v":130051,"vw":32.442088},{"c":32.435,"h":32.45,"l":32.425,"n":269,"o":32.435,"t":"2026-09-24T17:00:00Z","v":336415,"vw":32.440401},{"c":32.42,"h":32.435,"l":32.42,"n":112,"o":32.435,"t":"2026-09-24T17:15:00Z","v":109176,"vw":32.425355},{"c":32.415,"h":32.43,"l":32.4101,"n":150,"o":32.4287,"t":"2026-09-24T17:30:00Z","v":189668,"vw":32.423744},{"c":32.415,"h":32.42,"l":32.41,"n":104,"o":32.42,"t":"2026-09-24T17:45:00Z","v":39540,"vw":32.415863},{"c":32.415,"h":32.4199,"l":32.39,"n":218,"o":32.415,"t":"2026-09-24T18:00:00Z","v":159588,"vw":32.404726},{"c":32.42,"h":32.43,"l":32.4101,"n":369,"o":32.419,"t":"2026-09-24T18:15:00Z","v":382927,"vw":32.418107},{"c":32.42,"h":32.43,"l":32.41,"n":484,"o":32.425,"t":"2026-09-24T18:30:00Z","v":708841,"vw":32.420315},{"c":32.4171,"h":32.4299,"l":32.4141,"n":127,"o":32.415,"t":"2026-09-24T18:45:00Z","v":120209,"vw":32.420087},{"c":32.3999,"h":32.4199,"l":32.39,"n":272,"o":32.415,"t":"2026-09-24T19:00:00Z","v":427893,"vw":32.400154},{"c":32.3956,"h":32.4,"l":32.39,"n":326,"o":32.395,"t":"2026-09-24T19:15:00Z","v":458330,"vw":32.394408},{"c":32.385,"h":32.39,"l":32.38,"n":205,"o":32.39,"t":"2026-09-24T19:30:00Z","v":140432,"vw":32.385721},{"c":32.38,"h":32.39,"l":32.37,"n":407,"o":32.385,"t":"2026-09-24T19:45:00Z","v":2159086,"vw":32.388402},{"c":32.38,"h":32.38,"l":32.38,"n":13,"o":32.38,"t":"2026-09-24T20:00:00Z","v":89124,"vw":32.38},{"c":31.5696,"h":31.5696,"l":31.5696,"n":1,"o":31.5696,"t":"2026-09-24T20:30:00Z","v":483,"vw":31.5696},{"c":32.395,"h":32.4079,"l":32.39,"n":175,"o":32.39,"t":"2026-09-25T13:30:00Z","v":295292,"vw":32.398612},{"c":32.38,"h":32.4,"l":32.38,"n":161,"o":32.3973,"t":"2026-09-25T13:45:00Z","v":273677,"vw":32.392858},{"c":32.37,"h":32.38,"l":32.36,"n":269,"o":32.38,"t":"2026-09-25T14:00:00Z","v":162686,"vw":32.370147},{"c":32.355,"h":32.3699,"l":32.3501,"n":118,"o":32.365,"t":"2026-09-25T14:15:00Z","v":135080,"vw":32.357016},{"c":32.345,"h":32.3599,"l":32.345,"n":153,"o":32.3599,"t":"2026-09-25T14:30:00Z","v":219731,"vw":32.350049},{"c":32.3562,"h":32.3598,"l":32.34,"n":105,"o":32.34,"t":"2026-09-25T14:45:00Z","v":212581,"vw":32.352173},{"c":32.365,"h":32.3699,"l":32.3501,"n":211,"o":32.355,"t":"2026-09-25T15:00:00Z","v":310524,"vw":32.361634},{"c":32.36,"h":32.3699,"l":32.35,"n":132,"o":32.36,"t":"2026-09-25T15:15:00Z","v":221387,"vw":32.356969},{"c":32.3641,"h":32.3801,"l":32.3641,"n":171,"o":32.365,"t":"2026-09-25T15:30:00Z","v":252497,"vw":32.367989},{"c":32.395,"h":32.395,"l":32.355,"n":128,"o":32.3601,"t":"2026-09-25T15:45:00Z","v":191846,"vw":32.368238},{"c":32.4158,"h":32.425,"l":32.395,"n":115,"o":32.395,"t":"2026-09-25T16:00:00Z","v":146843,"vw":32.411632},{"c":32.4001,"h":32.4161,"l":32.395,"n":99,"o":32.415,"t":"2026-09-25T16:15:00Z","v":102627,"vw":32.408859},{"c":32.395,"h":32.41,"l":32.3934,"n":160,"o":32.4038,"t":"2026-09-25T16:30:00Z","v":210186,"vw":32.396261},{"c":32.39,"h":32.396,"l":32.3824,"n":183,"o":32.3901,"t":"2026-09-25T16:45:00Z","v":161177,"vw":32.390745},{"c":32.3839,"h":32.3999,"l":32.3839,"n":195,"o":32.385,"t":"2026-09-25T17:00:00Z","v":231787,"vw":32.39415},{"c":32.375,"h":32.3857,"l":32.3703,"n":121,"o":32.3855,"t":"2026-09-25T17:15:00Z","v":122924,"vw":32.377003},{"c":32.375,"h":32.38,"l":32.3601,"n":133,"o":32.3756,"t":"2026-09-25T17:30:00Z","v":163105,"vw":32.371991},{"c":32.375,"h":32.38,"l":32.37,"n":105,"o":32.375,"t":"2026-09-25T17:45:00Z","v":125547,"vw":32.374982},{"c":32.37,"h":32.3799,"l":32.37,"n":74,"o":32.37,"t":"2026-09-25T18:00:00Z","v":31542,"vw":32.372403},{"c":32.365,"h":32.37,"l":32.36,"n":136,"o":32.37,"t":"2026-09-25T18:15:00Z","v":118032,"vw":32.367973},{"c":32.385,"h":32.385,"l":32.365,"n":127,"o":32.365,"t":"2026-09-25T18:30:00Z","v":209219,"vw":32.378617},{"c":32.3945,"h":32.3999,"l":32.38,"n":122,"o":32.385,"t":"2026-09-25T18:45:00Z","v":209177,"vw":32.393162},{"c":32.4299,"h":32.4299,"l":32.395,"n":140,"o":32.4,"t":"2026-09-25T19:00:00Z","v":141839,"vw":32.409134},{"c":32.425,"h":32.43,"l":32.42,"n":105,"o":32.4299,"t":"2026-09-25T19:15:00Z","v":132632,"vw":32.425197},{"c":32.435,"h":32.435,"l":32.4143,"n":231,"o":32.429,"t":"2026-09-25T19:30:00Z","v":188055,"vw":32.422284},{"c":32.43,"h":32.4367,"l":32.43,"n":299,"o":32.436,"t":"2026-09-25T19:45:00Z","v":242195,"vw":32.432682},{"c":32.43,"h":32.43,"l":32.43,"n":6,"o":32.43,"t":"2026-09-25T20:00:00Z","v":41718,"vw":32.43},{"c":32.325,"h":32.46,"l":32.2,"n":216,"o":32.32,"t":"2026-09-28T13:30:00Z","v":111073,"vw":32.325553},{"c":32.335,"h":32.34,"l":32.32,"n":186,"o":32.3224,"t":"2026-09-28T13:45:00Z","v":225876,"vw":32.328256},{"c":32.31,"h":32.34,"l":32.31,"n":194,"o":32.335,"t":"2026-09-28T14:00:00Z","v":153327,"vw":32.320828},{"c":32.31,"h":32.3199,"l":32.3046,"n":130,"o":32.31,"t":"2026-09-28T14:15:00Z","v":169723,"vw":32.309571},{"c":32.28,"h":32.31,"l":32.28,"n":163,"o":32.305,"t":"2026-09-28T14:30:00Z","v":219460,"vw":32.303983},{"c":32.26,"h":32.28,"l":32.2543,"n":155,"o":32.28,"t":"2026-09-28T14:45:00Z","v":109655,"vw":32.265715},{"c":32.2641,"h":32.27,"l":32.2501,"n":126,"o":32.255,"t":"2026-09-28T15:00:00Z","v":128063,"vw":32.262136},{"c":32.2699,"h":32.275,"l":32.2601,"n":190,"o":32.265,"t":"2026-09-28T15:15:00Z","v":283296,"vw":32.267676},{"c":32.255,"h":32.2685,"l":32.25,"n":204,"o":32.265,"t":"2026-09-28T15:30:00Z","v":204646,"vw":32.258537},{"c":32.255,"h":32.2599,"l":32.25,"n":46,"o":32.255,"t":"2026-09-28T15:45:00Z","v":17471,"vw":32.253358},{"c":32.255,"h":32.27,"l":32.255,"n":165,"o":32.2584,"t":"2026-09-28T16:00:00Z","v":108147,"vw":32.262877},{"c":32.32,"h":32.3299,"l":32.2543,"n":464,"o":32.2543,"t":"2026-09-28T16:15:00Z","v":617091,"vw":32.282553},{"c":32.29,"h":32.31,"l":32.2832,"n":140,"o":32.31,"t":"2026-09-28T16:30:00Z","v":148811,"vw":32.300705},{"c":32.2874,"h":32.29,"l":32.28,"n":106,"o":32.285,"t":"2026-09-28T16:45:00Z","v":108171,"vw":32.286274},{"c":32.31,"h":32.31,"l":32.275,"n":526,"o":32.285,"t":"2026-09-28T17:00:00Z","v":975355,"vw":32.283027},{"c":32.2999,"h":32.315,"l":32.2901,"n":132,"o":32.315,"t":"2026-09-28T17:15:00Z","v":131734,"vw":32.30246},{"c":32.295,"h":32.2988,"l":32.29,"n":70,"o":32.29,"t":"2026-09-28T17:30:00Z","v":31431,"vw":32.29302},{"c":32.305,"h":32.31,"l":32.2901,"n":142,"o":32.2988,"t":"2026-09-28T17:45:00Z","v":243418,"vw":32.302479},{"c":32.305,"h":32.3198,"l":32.3043,"n":114,"o":32.305,"t":"2026-09-28T18:00:00Z","v":79810,"vw":32.310782},{"c":32.2901,"h":32.3062,"l":32.29,"n":88,"o":32.305,"t":"2026-09-28T18:15:00Z","v":40847,"vw":32.29777},{"c":32.295,"h":32.3,"l":32.29,"n":111,"o":32.295,"t":"2026-09-28T18:30:00Z","v":91042,"vw":32.296111},{"c":32.2978,"h":32.3,"l":32.29,"n":104,"o":32.2945,"t":"2026-09-28T18:45:00Z","v":102557,"vw":32.295317},{"c":32.28,"h":32.3,"l":32.28,"n":165,"o":32.2935,"t":"2026-09-28T19:00:00Z","v":156432,"vw":32.28543},{"c":32.285,"h":32.29,"l":32.28,"n":211,"o":32.2851,"t":"2026-09-28T19:15:00Z","v":248143,"vw":32.286451},{"c":32.2972,"h":32.2999,"l":32.2841,"n":195,"o":32.29,"t":"2026-09-28T19:30:00Z","v":155155,"vw":32.290822},{"c":32.295,"h":32.3,"l":32.29,"n":410,"o":32.295,"t":"2026-09-28T19:45:00Z","v":346518,"vw":32.295072},{"c":32.3,"h":32.3,"l":32.3,"n":5,"o":32.3,"t":"2026-09-28T20:00:00Z","v":8610,"vw":32.3},{"c":32.2,"h":32.3,"l":32.2,"n":6,"o":32.3,"t":"2026-09-28T20:30:00Z","v":1955,"vw":32.24},{"c":32.275,"h":32.31,"l":32.27,"n":188,"o":32.3,"t":"2026-09-29T13:30:00Z","v":207354,"vw":32.298687},{"c":32.28,"h":32.29,"l":32.2729,"n":116,"o":32.275,"t":"2026-09-29T13:45:00Z","v":181905,"vw":32.28357},{"c":32.295,"h":32.3,"l":32.28,"n":235,"o":32.28,"t":"2026-09-29T14:00:00Z","v":192123,"vw":32.286637},{"c":32.2932,"h":32.3,"l":32.285,"n":281,"o":32.295,"t":"2026-09-29T14:15:00Z","v":493838,"vw":32.293156},{"c":32.285,"h":32.3,"l":32.28,"n":208,"o":32.295,"t":"2026-09-29T14:30:00Z","v":155254,"vw":32.290529},{"c":32.275,"h":32.29,"l":32.2722,"n":109,"o":32.285,"t":"2026-09-29T14:45:00Z","v":114525,"vw":32.281595},{"c":32.28,"h":32.28,"l":32.27,"n":87,"o":32.2783,"t":"2026-09-29T15:00:00Z","v":77195,"vw":32.275144},{"c":32.25,"h":32.28,"l":32.245,"n":207,"o":32.2701,"t":"2026-09-29T15:15:00Z","v":306321,"vw":32.262521},{"c":32.26,"h":32.27,"l":32.2484,"n":130,"o":32.25,"t":"2026-09-29T15:30:00Z","v":101498,"vw":32.257909},{"c":32.255,"h":32.275,"l":32.25,"n":151,"o":32.255,"t":"2026-09-29T15:45:00Z","v":179334,"vw":32.25998},{"c":32.2528,"h":32.26,"l":32.25,"n":82,"o":32.26,"t":"2026-09-29T16:00:00Z","v":65314,"vw":32.257661},{"c":32.2658,"h":32.2699,"l":32.2501,"n":184,"o":32.2528,"t":"2026-09-29T16:15:00Z","v":212984,"vw":32.257469},{"c":32.2558,"h":32.27,"l":32.2539,"n":145,"o":32.265,"t":"2026-09-29T16:30:00Z","v":96718,"vw":32.262923},{"c":32.26,"h":32.26,"l":32.25,"n":89,"o":32.255,"t":"2026-09-29T16:45:00Z","v":50449,"vw":32.254149},{"c":32.255,"h":32.26,"l":32.2502,"n":74,"o":32.26,"t":"2026-09-29T17:00:00Z","v":181062,"vw":32.255161},{"c":32.2476,"h":32.259,"l":32.24,"n":118,"o":32.255,"t":"2026-09-29T17:15:00Z","v":104435,"vw":32.246676},{"c":32.25,"h":32.257,"l":32.245,"n":235,"o":32.25,"t":"2026-09-29T17:30:00Z","v":242963,"vw":32.2502},{"c":32.235,"h":32.255,"l":32.23,"n":271,"o":32.25,"t":"2026-09-29T17:45:00Z","v":352572,"vw":32.244707},{"c":32.275,"h":32.2865,"l":32.24,"n":244,"o":32.24,"t":"2026-09-29T18:00:00Z","v":313432,"vw":32.269103},{"c":32.2824,"h":32.2899,"l":32.2701,"n":225,"o":32.275,"t":"2026-09-29T18:15:00Z","v":287381,"vw":32.279676},{"c":32.295,"h":32.3,"l":32.2742,"n":266,"o":32.28,"t":"2026-09-29T18:30:00Z","v":355846,"vw":32.289485},{"c":32.2915,"h":32.295,"l":32.28,"n":164,"o":32.29,"t":"2026-09-29T18:45:00Z","v":155785,"vw":32.288865},{"c":32.295,"h":32.3,"l":32.29,"n":130,"o":32.295,"t":"2026-09-29T19:00:00Z","v":51350,"vw":32.296978},{"c":32.29,"h":32.3,"l":32.2846,"n":202,"o":32.29,"t":"2026-09-29T19:15:00Z","v":125171,"vw":32.290145},{"c":32.295,"h":32.3,"l":32.2801,"n":190,"o":32.2901,"t":"2026-09-29T19:30:00Z","v":94333,"vw":32.290802},{"c":32.295,"h":32.3,"l":32.2901,"n":617,"o":32.295,"t":"2026-09-29T19:45:00Z","v":398626,"vw":32.295907},{"c":32.3,"h":32.3,"l":32.3,"n":8,"o":32.3,"t":"2026-09-29T20:00:00Z","v":80038,"vw":32.3},{"c":32.3314,"h":32.36,"l":32.33,"n":325,"o":32.35,"t":"2026-09-30T13:30:00Z","v":586532,"vw":32.336881},{"c":32.34,"h":32.347,"l":32.32,"n":274,"o":32.335,"t":"2026-09-30T13:45:00Z","v":748610,"vw":32.337053},{"c":32.325,"h":32.345,"l":32.325,"n":256,"o":32.345,"t":"2026-09-30T14:00:00Z","v":562975,"vw":32.339653},{"c":32.305,"h":32.33,"l":32.301,"n":329,"o":32.329,"t":"2026-09-30T14:15:00Z","v":658290,"vw":32.323288},{"c":32.315,"h":32.32,"l":32.305,"n":256,"o":32.31,"t":"2026-09-30T14:30:00Z","v":397054,"vw":32.313652},{"c":32.315,"h":32.325,"l":32.31,"n":173,"o":32.32,"t":"2026-09-30T14:45:00Z","v":339176,"vw":32.318609},{"c":32.2999,"h":32.315,"l":32.29,"n":227,"o":32.3101,"t":"2026-09-30T15:00:00Z","v":304295,"vw":32.301269},{"c":32.3,"h":32.31,"l":32.2901,"n":125,"o":32.3,"t":"2026-09-30T15:15:00Z","v":538970,"vw":32.307358},{"c":32.29,"h":32.3099,"l":32.29,"n":151,"o":32.3,"t":"2026-09-30T15:30:00Z","v":264775,"vw":32.303035},{"c":32.2999,"h":32.3099,"l":32.29,"n":91,"o":32.295,"t":"2026-09-30T15:45:00Z","v":96878,"vw":32.298662},{"c":32.3,"h":32.3,"l":32.29,"n":92,"o":32.299,"t":"2026-09-30T16:00:00Z","v":106826,"vw":32.295689},{"c":32.285,"h":32.295,"l":32.28,"n":100,"o":32.295,"t":"2026-09-30T16:15:00Z","v":90092,"vw":32.286909},{"c":32.285,"h":32.29,"l":32.28,"n":90,"o":32.28,"t":"2026-09-30T16:30:00Z","v":75532,"vw":32.285058},{"c":32.285,"h":32.29,"l":32.2701,"n":147,"o":32.285,"t":"2026-09-30T16:45:00Z","v":221751,"vw":32.279708},{"c":32.275,"h":32.29,"l":32.2701,"n":100,"o":32.2899,"t":"2026-09-30T17:00:00Z","v":132464,"vw":32.280395},{"c":32.265,"h":32.275,"l":32.265,"n":60,"o":32.27,"t":"2026-09-30T17:15:00Z","v":73525,"vw":32.268593},{"c":32.2798,"h":32.2798,"l":32.265,"n":161,"o":32.265,"t":"2026-09-30T17:30:00Z","v":132980,"vw":32.270259},{"c":32.275,"h":32.28,"l":32.264,"n":394,"o":32.2753,"t":"2026-09-30T17:45:00Z","v":754440,"vw":32.27291},{"c":32.2642,"h":32.28,"l":32.2601,"n":449,"o":32.2701,"t":"2026-09-30T18:00:00Z","v":1801803,"vw":32.276452},{"c":32.275,"h":32.28,"l":32.26,"n":475,"o":32.265,"t":"2026-09-30T18:15:00Z","v":750238,"vw":32.274838},{"c":32.275,"h":32.28,"l":32.27,"n":280,"o":32.28,"t":"2026-09-30T18:30:00Z","v":666040,"vw":32.275323},{"c":32.27,"h":32.2759,"l":32.27,"n":65,"o":32.275,"t":"2026-09-30T18:45:00Z","v":169214,"vw":32.270293},{"c":32.2768,"h":32.2799,"l":32.26,"n":296,"o":32.275,"t":"2026-09-30T19:00:00Z","v":288102,"vw":32.268802},{"c":32.2759,"h":32.2876,"l":32.27,"n":529,"o":32.275,"t":"2026-09-30T19:15:00Z","v":663661,"vw":32.275679},{"c":32.275,"h":32.28,"l":32.27,"n":327,"o":32.275,"t":"2026-09-30T19:30:00Z","v":392528,"vw":32.275157},{"c":32.28,"h":32.29,"l":32.27,"n":1349,"o":32.275,"t":"2026-09-30T19:45:00Z","v":2310074,"vw":32.277413},{"c":32.28,"h":32.28,"l":32.28,"n":5,"o":32.28,"t":"2026-09-30T20:00:00Z","v":18451,"vw":32.28},{"c":32.11,"h":32.22,"l":32.08,"n":210,"o":32.11,"t":"2026-10-01T13:30:00Z","v":134173,"vw":32.132158},{"c":32.1194,"h":32.12,"l":32.11,"n":126,"o":32.12,"t":"2026-10-01T13:45:00Z","v":76289,"vw":32.117734},{"c":32.09,"h":32.11,"l":32.08,"n":379,"o":32.11,"t":"2026-10-01T14:00:00Z","v":276263,"vw":32.092589},{"c":32.11,"h":32.1117,"l":32.09,"n":117,"o":32.091,"t":"2026-10-01T14:15:00Z","v":52349,"vw":32.100188},{"c":32.13,"h":32.1399,"l":32.1098,"n":347,"o":32.11,"t":"2026-10-01T14:30:00Z","v":643926,"vw":32.124265},{"c":32.125,"h":32.1401,"l":32.12,"n":229,"o":32.13,"t":"2026-10-01T14:45:00Z","v":209945,"vw":32.131427},{"c":32.145,"h":32.145,"l":32.11,"n":164,"o":32.13,"t":"2026-10-01T15:00:00Z","v":93159,"vw":32.124741},{"c":32.1533,"h":32.1601,"l":32.1401,"n":154,"o":32.1463,"t":"2026-10-01T15:15:00Z","v":147035,"vw":32.155541},{"c":32.19,"h":32.2,"l":32.1528,"n":546,"o":32.1528,"t":"2026-10-01T15:30:00Z","v":1063386,"vw":32.1742},{"c":32.195,"h":32.2,"l":32.1715,"n":404,"o":32.19,"t":"2026-10-01T15:45:00Z","v":904946,"vw":32.191471},{"c":32.2003,"h":32.2067,"l":32.19,"n":79,"o":32.195,"t":"2026-10-01T16:00:00Z","v":39234,"vw":32.199744},{"c":32.2098,"h":32.215,"l":32.205,"n":187,"o":32.21,"t":"2026-10-01T16:15:00Z","v":409911,"vw":32.213174},{"c":32.205,"h":32.2183,"l":32.2012,"n":107,"o":32.2098,"t":"2026-10-01T16:30:00Z","v":105158,"vw":32.209369},{"c":32.205,"h":32.21,"l":32.2,"n":161,"o":32.2099,"t":"2026-10-01T16:45:00Z","v":97696,"vw":32.20494},{"c":32.225,"h":32.237,"l":32.2029,"n":194,"o":32.2031,"t":"2026-10-01T17:00:00Z","v":194054,"vw":32.219537},{"c":32.235,"h":32.24,"l":32.23,"n":93,"o":32.23,"t":"2026-10-01T17:15:00Z","v":49699,"vw":32.233937},{"c":32.24,"h":32.255,"l":32.24,"n":303,"o":32.24,"t":"2026-10-01T17:30:00Z","v":725107,"vw":32.246784},{"c":32.2099,"h":32.245,"l":32.2099,"n":187,"o":32.24,"t":"2026-10-01T17:45:00Z","v":223991,"vw":32.227849},{"c":32.2141,"h":32.22,"l":32.2001,"n":204,"o":32.204,"t":"2026-10-01T18:00:00Z","v":198667,"vw":32.208529},{"c":32.22,"h":32.225,"l":32.214,"n":112,"o":32.22,"t":"2026-10-01T18:15:00Z","v":84140,"vw":32.220633},{"c":32.225,"h":32.2276,"l":32.2136,"n":121,"o":32.22,"t":"2026-10-01T18:30:00Z","v":60855,"vw":32.222885},{"c":32.23,"h":32.23,"l":32.22,"n":82,"o":32.22,"t":"2026-10-01T18:45:00Z","v":40702,"vw":32.22517},{"c":32.22,"h":32.23,"l":32.22,"n":125,"o":32.23,"t":"2026-10-01T19:00:00Z","v":126259,"vw":32.225024},{"c":32.225,"h":32.23,"l":32.22,"n":122,"o":32.2201,"t":"2026-10-01T19:15:00Z","v":125645,"vw":32.227084},{"c":32.215,"h":32.23,"l":32.21,"n":196,"o":32.2299,"t":"2026-10-01T19:30:00Z","v":185908,"vw":32.223152},{"c":32.23,"h":32.24,"l":32.21,"n":620,"o":32.215,"t":"2026-10-01T19:45:00Z","v":366915,"vw":32.224675},{"c":32.23,"h":32.23,"l":32.23,"n":8,"o":32.23,"t":"2026-10-01T20:00:00Z","v":25204,"vw":32.23},{"c":32.285,"h":32.3,"l":32.27,"n":500,"o":32.3,"t":"2026-10-02T13:30:00Z","v":139830,"vw":32.28659},{"c":32.2899,"h":32.295,"l":32.275,"n":179,"o":32.29,"t":"2026-10-02T13:45:00Z","v":165141,"vw":32.282312},{"c":32.29,"h":32.2999,"l":32.27,"n":1468,"o":32.285,"t":"2026-10-02T14:00:00Z","v":138435,"vw":32.283},{"c":32.285,"h":32.3,"l":32.28,"n":152,"o":32.285,"t":"2026-10-02T14:15:00Z","v":228232,"vw":32.28786},{"c":32.2714,"h":32.2899,"l":32.27,"n":564,"o":32.285,"t":"2026-10-02T14:30:00Z","v":199536,"vw":32.278805},{"c":32.235,"h":32.27,"l":32.23,"n":433,"o":32.27,"t":"2026-10-02T14:45:00Z","v":748263,"vw":32.259381},{"c":32.2297,"h":32.2359,"l":32.215,"n":436,"o":32.235,"t":"2026-10-02T15:00:00Z","v":533112,"vw":32.224603},{"c":32.22,"h":32.235,"l":32.21,"n":273,"o":32.225,"t":"2026-10-02T15:15:00Z","v":170802,"vw":32.222021},{"c":32.2199,"h":32.23,"l":32.215,"n":149,"o":32.2201,"t":"2026-10-02T15:30:00Z","v":120188,"vw":32.22146},{"c":32.2001,"h":32.225,"l":32.2001,"n":140,"o":32.215,"t":"2026-10-02T15:45:00Z","v":79639,"vw":32.213882},{"c":32.2101,"h":32.2165,"l":32.2,"n":339,"o":32.21,"t":"2026-10-02T16:00:00Z","v":199710,"vw":32.208048},{"c":32.2031,"h":32.2199,"l":32.2031,"n":139,"o":32.21,"t":"2026-10-02T16:15:00Z","v":112024,"vw":32.210024},{"c":32.195,"h":32.21,"l":32.195,"n":113,"o":32.205,"t":"2026-10-02T16:30:00Z","v":81654,"vw":32.202181},{"c":32.195,"h":32.2,"l":32.1824,"n":175,"o":32.195,"t":"2026-10-02T16:45:00Z","v":165747,"vw":32.189458},{"c":32.185,"h":32.2,"l":32.18,"n":148,"o":32.19,"t":"2026-10-02T17:00:00Z","v":297472,"vw":32.18554},{"c":32.165,"h":32.19,"l":32.165,"n":125,"o":32.185,"t":"2026-10-02T17:15:00Z","v":116657,"vw":32.17953},{"c":32.175,"h":32.18,"l":32.165,"n":132,"o":32.165,"t":"2026-10-02T17:30:00Z","v":124340,"vw":32.174454},{"c":32.18,"h":32.1865,"l":32.17,"n":164,"o":32.17,"t":"2026-10-02T17:45:00Z","v":221570,"vw":32.176417},{"c":32.185,"h":32.19,"l":32.171,"n":162,"o":32.18,"t":"2026-10-02T18:00:00Z","v":189836,"vw":32.176561},{"c":32.18,"h":32.1899,"l":32.17,"n":126,"o":32.1864,"t":"2026-10-02T18:15:00Z","v":135542,"vw":32.176781},{"c":32.175,"h":32.185,"l":32.17,"n":334,"o":32.185,"t":"2026-10-02T18:30:00Z","v":628764,"vw":32.175188},{"c":32.185,"h":32.1899,"l":32.175,"n":190,"o":32.175,"t":"2026-10-02T18:45:00Z","v":111191,"vw":32.183578},{"c":32.175,"h":32.19,"l":32.17,"n":878,"o":32.19,"t":"2026-10-02T19:00:00Z","v":1219467,"vw":32.179026},{"c":32.1799,"h":32.18,"l":32.17,"n":481,"o":32.1797,"t":"2026-10-02T19:15:00Z","v":215345,"vw":32.175131},{"c":32.175,"h":32.18,"l":32.17,"n":318,"o":32.18,"t":"2026-10-02T19:30:00Z","v":257298,"vw":32.173498},{"c":32.18,"h":32.185,"l":32.164,"n":715,"o":32.1702,"t":"2026-10-02T19:45:00Z","v":226676,"vw":32.175601},{"c":32.18,"h":32.18,"l":32.18,"n":6,"o":32.18,"t":"2026-10-02T20:00:00Z","v":29700,"vw":32.18},{"c":32.18,"h":32.22,"l":32.16,"n":187,"o":32.16,"t":"2026-10-05T13:30:00Z","v":154187,"vw":32.176891},{"c":32.185,"h":32.195,"l":32.1804,"n":224,"o":32.185,"t":"2026-10-05T13:45:00Z","v":435947,"vw":32.185355},{"c":32.199,"h":32.2059,"l":32.18,"n":466,"o":32.19,"t":"2026-10-05T14:00:00Z","v":853472,"vw":32.19463},{"c":32.19,"h":32.205,"l":32.19,"n":197,"o":32.195,"t":"2026-10-05T14:15:00Z","v":126514,"vw":32.196896},{"c":32.175,"h":32.19,"l":32.17,"n":215,"o":32.19,"t":"2026-10-05T14:30:00Z","v":277325,"vw":32.175295},{"c":32.1759,"h":32.1799,"l":32.17,"n":118,"o":32.175,"t":"2026-10-05T14:45:00Z","v":67670,"vw":32.172508},{"c":32.165,"h":32.175,"l":32.16,"n":182,"o":32.1735,"t":"2026-10-05T15:00:00Z","v":293183,"vw":32.16573},{"c":32.1643,"h":32.165,"l":32.1539,"n":87,"o":32.16,"t":"2026-10-05T15:15:00Z","v":112558,"vw":32.163462},{"c":32.17,"h":32.18,"l":32.1624,"n":113,"o":32.165,"t":"2026-10-05T15:30:00Z","v":299424,"vw":32.174092},{"c":32.16,"h":32.17,"l":32.16,"n":208,"o":32.165,"t":"2026-10-05T15:45:00Z","v":643594,"vw":32.161209},{"c":32.155,"h":32.16,"l":32.151,"n":205,"o":32.155,"t":"2026-10-05T16:00:00Z","v":95537,"vw":32.155387},{"c":32.1599,"h":32.16,"l":32.151,"n":75,"o":32.155,"t":"2026-10-05T16:15:00Z","v":82216,"vw":32.157195},{"c":32.155,"h":32.16,"l":32.1501,"n":77,"o":32.155,"t":"2026-10-05T16:30:00Z","v":217351,"vw":32.159576},{"c":32.15,"h":32.16,"l":32.15,"n":123,"o":32.155,"t":"2026-10-05T16:45:00Z","v":198293,"vw":32.150975},{"c":32.155,"h":32.1559,"l":32.14,"n":177,"o":32.15,"t":"2026-10-05T17:00:00Z","v":245807,"vw":32.15019},{"c":32.149,"h":32.16,"l":32.1438,"n":174,"o":32.155,"t":"2026-10-05T17:15:00Z","v":135688,"vw":32.151183},{"c":32.15,"h":32.15,"l":32.14,"n":160,"o":32.15,"t":"2026-10-05T17:30:00Z","v":139432,"vw":32.149421},{"c":32.155,"h":32.16,"l":32.1401,"n":156,"o":32.145,"t":"2026-10-05T17:45:00Z","v":164257,"vw":32.153705},{"c":32.156,"h":32.16,"l":32.15,"n":120,"o":32.155,"t":"2026-10-05T18:00:00Z","v":138685,"vw":32.154864},{"c":32.155,"h":32.16,"l":32.15,"n":351,"o":32.1501,"t":"2026-10-05T18:15:00Z","v":186620,"vw":32.15348},{"c":32.16,"h":32.17,"l":32.155,"n":255,"o":32.155,"t":"2026-10-05T18:30:00Z","v":209156,"vw":32.164052},{"c":32.19,"h":32.19,"l":32.16,"n":356,"o":32.16,"t":"2026-10-05T18:45:00Z","v":555763,"vw":32.167123},{"c":32.185,"h":32.1999,"l":32.1839,"n":231,"o":32.195,"t":"2026-10-05T19:00:00Z","v":270992,"vw":32.192738},{"c":32.196,"h":32.1999,"l":32.1848,"n":202,"o":32.185,"t":"2026-10-05T19:15:00Z","v":395440,"vw":32.190277},{"c":32.2,"h":32.2076,"l":32.19,"n":261,"o":32.1942,"t":"2026-10-05T19:30:00Z","v":75655,"vw":32.198493},{"c":32.195,"h":32.21,"l":32.19,"n":902,"o":32.2099,"t":"2026-10-05T19:45:00Z","v":408609,"vw":32.202834},{"c":32.19,"h":32.19,"l":32.19,"n":4,"o":32.19,"t":"2026-10-05T20:00:00Z","v":12227,"vw":32.19},{"c":32.2,"h":32.2,"l":32.1396,"n":3,"o":32.1396,"t":"2026-10-06T11:30:00Z","v":1100,"vw":32.194509},{"c":32.26,"h":32.27,"l":32.26,"n":8,"o":32.26,"t":"2026-10-06T13:15:00Z","v":800,"vw":32.26375},{"c":32.25,"h":32.26,"l":32.241,"n":134,"o":32.26,"t":"2026-10-06T13:30:00Z","v":132206,"vw":32.255791},{"c":32.235,"h":32.25,"l":32.23,"n":170,"o":32.245,"t":"2026-10-06T13:45:00Z","v":134357,"vw":32.243123},{"c":32.255,"h":32.255,"l":32.2339,"n":185,"o":32.235,"t":"2026-10-06T14:00:00Z","v":234870,"vw":32.250648},{"c":32.245,"h":32.255,"l":32.24,"n":88,"o":32.255,"t":"2026-10-06T14:15:00Z","v":64034,"vw":32.251398},{"c":32.265,"h":32.265,"l":32.2415,"n":548,"o":32.245,"t":"2026-10-06T14:30:00Z","v":1280421,"vw":32.255817},{"c":32.29,"h":32.29,"l":32.265,"n":448,"o":32.2699,"t":"2026-10-06T14:45:00Z","v":814898,"vw":32.270508},{"c":32.285,"h":32.2959,"l":32.2801,"n":135,"o":32.295,"t":"2026-10-06T15:00:00Z","v":216944,"vw":32.292586},{"c":32.29,"h":32.299,"l":32.285,"n":190,"o":32.285,"t":"2026-10-06T15:15:00Z","v":544545,"vw":32.285674},{"c":32.285,"h":32.29,"l":32.2801,"n":96,"o":32.29,"t":"2026-10-06T15:30:00Z","v":85338,"vw":32.287115},{"c":32.274,"h":32.29,"l":32.274,"n":108,"o":32.29,"t":"2026-10-06T15:45:00Z","v":65061,"vw":32.281582},{"c":32.265,"h":32.2899,"l":32.2641,"n":280,"o":32.2799,"t":"2026-10-06T16:00:00Z","v":630093,"vw":32.267301},{"c":32.265,"h":32.2799,"l":32.264,"n":117,"o":32.265,"t":"2026-10-06T16:15:00Z","v":143494,"vw":32.271995},{"c":32.2639,"h":32.27,"l":32.2601,"n":54,"o":32.265,"t":"2026-10-06T16:30:00Z","v":32332,"vw":32.265423},{"c":32.265,"h":32.27,"l":32.2601,"n":48,"o":32.2601,"t":"2026-10-06T16:45:00Z","v":15488,"vw":32.265147},{"c":32.2637,"h":32.2698,"l":32.26,"n":51,"o":32.2665,"t":"2026-10-06T17:00:00Z","v":20950,"vw":32.264326},{"c":32.265,"h":32.27,"l":32.25,"n":149,"o":32.265,"t":"2026-10-06T17:15:00Z","v":157570,"vw":32.259341},{"c":32.265,"h":32.27,"l":32.26,"n":129,"o":32.265,"t":"2026-10-06T17:30:00Z","v":129119,"vw":32.267304},{"c":32.275,"h":32.2799,"l":32.26,"n":131,"o":32.265,"t":"2026-10-06T17:45:00Z","v":247691,"vw":32.27162},{"c":32.275,"h":32.28,"l":32.27,"n":153,"o":32.275,"t":"2026-10-06T18:00:00Z","v":180000,"vw":32.275296},{"c":32.275,"h":32.28,"l":32.27,"n":110,"o":32.28,"t":"2026-10-06T18:15:00Z","v":52700,"vw":32.275481},{"c":32.2634,"h":32.2763,"l":32.2634,"n":82,"o":32.275,"t":"2026-10-06T18:30:00Z","v":43066,"vw":32.269376},{"c":32.265,"h":32.27,"l":32.2601,"n":108,"o":32.265,"t":"2026-10-06T18:45:00Z","v":53207,"vw":32.266874},{"c":32.27,"h":32.28,"l":32.265,"n":175,"o":32.265,"t":"2026-10-06T19:00:00Z","v":116673,"vw":32.274643},{"c":32.2776,"h":32.28,"l":32.2701,"n":162,"o":32.275,"t":"2026-10-06T19:15:00Z","v":151299,"vw":32.279067},{"c":32.27,"h":32.2799,"l":32.27,"n":305,"o":32.275,"t":"2026-10-06T19:30:00Z","v":423885,"vw":32.275043},{"c":32.265,"h":32.2799,"l":32.26,"n":549,"o":32.27,"t":"2026-10-06T19:45:00Z","v":1017536,"vw":32.267506},{"c":32.27,"h":32.27,"l":32.27,"n":5,"o":32.27,"t":"2026-10-06T20:00:00Z","v":19294,"vw":32.27},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-07T12:15:00Z","v":105,"vw":32.2},{"c":32.16,"h":32.16,"l":32.16,"n":5,"o":32.16,"t":"2026-10-07T13:15:00Z","v":1500,"vw":32.16},{"c":32.18,"h":32.18,"l":32.145,"n":207,"o":32.17,"t":"2026-10-07T13:30:00Z","v":86333,"vw":32.170426},{"c":32.215,"h":32.22,"l":32.1839,"n":193,"o":32.185,"t":"2026-10-07T13:45:00Z","v":120529,"vw":32.200923},{"c":32.22,"h":32.225,"l":32.214,"n":240,"o":32.22,"t":"2026-10-07T14:00:00Z","v":203576,"vw":32.219926},{"c":32.225,"h":32.23,"l":32.22,"n":133,"o":32.2201,"t":"2026-10-07T14:15:00Z","v":136581,"vw":32.228597},{"c":32.235,"h":32.24,"l":32.2239,"n":277,"o":32.225,"t":"2026-10-07T14:30:00Z","v":183618,"vw":32.232987},{"c":32.235,"h":32.24,"l":32.231,"n":240,"o":32.235,"t":"2026-10-07T14:45:00Z","v":491424,"vw":32.235409},{"c":32.24,"h":32.25,"l":32.2342,"n":216,"o":32.235,"t":"2026-10-07T15:00:00Z","v":129130,"vw":32.239868},{"c":32.235,"h":32.2462,"l":32.23,"n":356,"o":32.245,"t":"2026-10-07T15:15:00Z","v":748765,"vw":32.234733},{"c":32.2459,"h":32.2461,"l":32.235,"n":214,"o":32.235,"t":"2026-10-07T15:30:00Z","v":325930,"vw":32.240105},{"c":32.245,"h":32.2476,"l":32.235,"n":119,"o":32.245,"t":"2026-10-07T15:45:00Z","v":139086,"vw":32.241229},{"c":32.2476,"h":32.2599,"l":32.24,"n":274,"o":32.245,"t":"2026-10-07T16:00:00Z","v":776659,"vw":32.245562},{"c":32.245,"h":32.2499,"l":32.24,"n":140,"o":32.245,"t":"2026-10-07T16:15:00Z","v":234209,"vw":32.244463},{"c":32.235,"h":32.2487,"l":32.2336,"n":90,"o":32.245,"t":"2026-10-07T16:30:00Z","v":59703,"vw":32.241159},{"c":32.25,"h":32.25,"l":32.235,"n":119,"o":32.24,"t":"2026-10-07T16:45:00Z","v":93305,"vw":32.241982},{"c":32.2866,"h":32.295,"l":32.245,"n":232,"o":32.245,"t":"2026-10-07T17:00:00Z","v":191856,"vw":32.273552},{"c":32.275,"h":32.29,"l":32.275,"n":80,"o":32.285,"t":"2026-10-07T17:15:00Z","v":91795,"vw":32.285054},{"c":32.285,"h":32.289,"l":32.27,"n":123,"o":32.27,"t":"2026-10-07T17:30:00Z","v":63058,"vw":32.278766},{"c":32.275,"h":32.298,"l":32.2701,"n":153,"o":32.2801,"t":"2026-10-07T17:45:00Z","v":126034,"vw":32.281371},{"c":32.2801,"h":32.295,"l":32.2729,"n":123,"o":32.2799,"t":"2026-10-07T18:00:00Z","v":93975,"vw":32.2839},{"c":32.285,"h":32.29,"l":32.28,"n":108,"o":32.2868,"t":"2026-10-07T18:15:00Z","v":65781,"vw":32.28368},{"c":32.295,"h":32.3,"l":32.2838,"n":190,"o":32.2899,"t":"2026-10-07T18:30:00Z","v":154499,"vw":32.289331},{"c":32.295,"h":32.3,"l":32.29,"n":186,"o":32.2967,"t":"2026-10-07T18:45:00Z","v":257479,"vw":32.295166},{"c":32.285,"h":32.3,"l":32.28,"n":151,"o":32.295,"t":"2026-10-07T19:00:00Z","v":165678,"vw":32.289381},{"c":32.285,"h":32.29,"l":32.28,"n":93,"o":32.2826,"t":"2026-10-07T19:15:00Z","v":92767,"vw":32.285373},{"c":32.285,"h":32.2899,"l":32.28,"n":154,"o":32.2836,"t":"2026-10-07T19:30:00Z","v":76677,"vw":32.284321},{"c":32.285,"h":32.29,"l":32.28,"n":298,"o":32.285,"t":"2026-10-07T19:45:00Z","v":205491,"vw":32.286693},{"c":32.29,"h":32.29,"l":32.29,"n":6,"o":32.29,"t":"2026-10-07T20:00:00Z","v":12588,"vw":32.29},{"c":32.2633,"h":32.27,"l":32.25,"n":160,"o":32.25,"t":"2026-10-08T13:30:00Z","v":149271,"vw":32.257608},{"c":32.2799,"h":32.29,"l":32.2631,"n":111,"o":32.2631,"t":"2026-10-08T13:45:00Z","v":57960,"vw":32.278703},{"c":32.285,"h":32.2863,"l":32.27,"n":155,"o":32.278,"t":"2026-10-08T14:00:00Z","v":250516,"vw":32.275881},{"c":32.27,"h":32.2799,"l":32.27,"n":69,"o":32.274,"t":"2026-10-08T14:15:00Z","v":37336,"vw":32.275025},{"c":32.255,"h":32.2799,"l":32.2536,"n":136,"o":32.275,"t":"2026-10-08T14:30:00Z","v":123213,"vw":32.2631},{"c":32.2401,"h":32.2565,"l":32.2401,"n":97,"o":32.2501,"t":"2026-10-08T14:45:00Z","v":94923,"vw":32.248718},{"c":32.249,"h":32.25,"l":32.2325,"n":122,"o":32.2425,"t":"2026-10-08T15:00:00Z","v":159533,"vw":32.241181},{"c":32.245,"h":32.25,"l":32.235,"n":222,"o":32.24,"t":"2026-10-08T15:15:00Z","v":467453,"vw":32.243522},{"c":32.2599,"h":32.26,"l":32.2432,"n":81,"o":32.245,"t":"2026-10-08T15:30:00Z","v":46969,"vw":32.252368},{"c":32.255,"h":32.26,"l":32.25,"n":76,"o":32.255,"t":"2026-10-08T15:45:00Z","v":91816,"vw":32.255168},{"c":32.27,"h":32.27,"l":32.2501,"n":233,"o":32.255,"t":"2026-10-08T16:00:00Z","v":252035,"vw":32.264146},{"c":32.29,"h":32.31,"l":32.27,"n":163,"o":32.275,"t":"2026-10-08T16:15:00Z","v":244724,"vw":32.283329},{"c":32.296,"h":32.296,"l":32.2836,"n":118,"o":32.285,"t":"2026-10-08T16:30:00Z","v":99988,"vw":32.289653},{"c":32.305,"h":32.31,"l":32.28,"n":251,"o":32.2936,"t":"2026-10-08T16:45:00Z","v":553964,"vw":32.288885},{"c":32.32,"h":32.327,"l":32.295,"n":188,"o":32.31,"t":"2026-10-08T17:00:00Z","v":247037,"vw":32.315628},{"c":32.3299,"h":32.33,"l":32.315,"n":144,"o":32.32,"t":"2026-10-08T17:15:00Z","v":374776,"vw":32.323891},{"c":32.34,"h":32.34,"l":32.315,"n":302,"o":32.325,"t":"2026-10-08T17:30:00Z","v":448944,"vw":32.327751},{"c":32.325,"h":32.34,"l":32.3201,"n":104,"o":32.34,"t":"2026-10-08T17:45:00Z","v":167585,"vw":32.327486},{"c":32.32,"h":32.33,"l":32.315,"n":79,"o":32.3273,"t":"2026-10-08T18:00:00Z","v":72536,"vw":32.323025},{"c":32.335,"h":32.335,"l":32.3199,"n":83,"o":32.32,"t":"2026-10-08T18:15:00Z","v":55059,"vw":32.324312},{"c":32.325,"h":32.3361,"l":32.32,"n":201,"o":32.3324,"t":"2026-10-08T18:30:00Z","v":169588,"vw":32.329501},{"c":32.3341,"h":32.34,"l":32.325,"n":101,"o":32.33,"t":"2026-10-08T18:45:00Z","v":35959,"vw":32.332808},{"c":32.3399,"h":32.34,"l":32.33,"n":128,"o":32.33,"t":"2026-10-08T19:00:00Z","v":104762,"vw":32.334816},{"c":32.3363,"h":32.34,"l":32.33,"n":138,"o":32.335,"t":"2026-10-08T19:15:00Z","v":60938,"vw":32.336417},{"c":32.335,"h":32.34,"l":32.33,"n":168,"o":32.335,"t":"2026-10-08T19:30:00Z","v":63476,"vw":32.335318},{"c":32.34,"h":32.34,"l":32.33,"n":545,"o":32.335,"t":"2026-10-08T19:45:00Z","v":461586,"vw":32.33558},{"c":32.33,"h":32.33,"l":32.33,"n":6,"o":32.33,"t":"2026-10-08T20:00:00Z","v":3158,"vw":32.33},{"c":32.3563,"h":32.3563,"l":32.3563,"n":1,"o":32.3563,"t":"2026-10-08T20:45:00Z","v":400,"vw":32.3563},{"c":32.3563,"h":32.3563,"l":32.3563,"n":1,"o":32.3563,"t":"2026-10-08T21:00:00Z","v":300,"vw":32.3563},{"c":32.2203,"h":32.2288,"l":32.22,"n":27,"o":32.22,"t":"2026-10-08T23:15:00Z","v":3620,"vw":32.221571},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-09T13:15:00Z","v":639,"vw":32.31},{"c":32.295,"h":32.33,"l":32.2801,"n":276,"o":32.31,"t":"2026-10-09T13:30:00Z","v":314167,"vw":32.301969},{"c":32.295,"h":32.3066,"l":32.2925,"n":117,"o":32.295,"t":"2026-10-09T13:45:00Z","v":73551,"vw":32.29831},{"c":32.295,"h":32.3099,"l":32.29,"n":93,"o":32.295,"t":"2026-10-09T14:00:00Z","v":136442,"vw":32.2915},{"c":32.295,"h":32.3,"l":32.2935,"n":66,"o":32.295,"t":"2026-10-09T14:15:00Z","v":15270,"vw":32.295927},{"c":32.29,"h":32.2999,"l":32.285,"n":112,"o":32.29,"t":"2026-10-09T14:30:00Z","v":65393,"vw":32.291355},{"c":32.2867,"h":32.2958,"l":32.28,"n":199,"o":32.285,"t":"2026-10-09T14:45:00Z","v":337066,"vw":32.286577},{"c":32.295,"h":32.299,"l":32.2801,"n":106,"o":32.2836,"t":"2026-10-09T15:00:00Z","v":87934,"vw":32.290316},{"c":32.3059,"h":32.307,"l":32.2941,"n":123,"o":32.2968,"t":"2026-10-09T15:15:00Z","v":115133,"vw":32.297867},{"c":32.2941,"h":32.31,"l":32.2941,"n":205,"o":32.305,"t":"2026-10-09T15:30:00Z","v":279942,"vw":32.296933},{"c":32.305,"h":32.31,"l":32.295,"n":127,"o":32.3,"t":"2026-10-09T15:45:00Z","v":220820,"vw":32.299438},{"c":32.305,"h":32.31,"l":32.3,"n":125,"o":32.305,"t":"2026-10-09T16:00:00Z","v":116712,"vw":32.301497},{"c":32.3059,"h":32.3099,"l":32.2943,"n":99,"o":32.3,"t":"2026-10-09T16:15:00Z","v":153025,"vw":32.300771},{"c":32.31,"h":32.31,"l":32.3,"n":90,"o":32.3099,"t":"2026-10-09T16:30:00Z","v":85738,"vw":32.303312},{"c":32.3101,"h":32.32,"l":32.305,"n":78,"o":32.31,"t":"2026-10-09T16:45:00Z","v":43990,"vw":32.311485},{"c":32.305,"h":32.3199,"l":32.3042,"n":110,"o":32.3167,"t":"2026-10-09T17:00:00Z","v":104527,"vw":32.311156},{"c":32.305,"h":32.3155,"l":32.3039,"n":102,"o":32.31,"t":"2026-10-09T17:15:00Z","v":90442,"vw":32.307016},{"c":32.305,"h":32.31,"l":32.3,"n":73,"o":32.305,"t":"2026-10-09T17:30:00Z","v":56775,"vw":32.307618},{"c":32.31,"h":32.31,"l":32.3024,"n":39,"o":32.31,"t":"2026-10-09T17:45:00Z","v":16389,"vw":32.306895},{"c":32.305,"h":32.31,"l":32.3015,"n":92,"o":32.305,"t":"2026-10-09T18:00:00Z","v":58807,"vw":32.308974},{"c":32.3068,"h":32.31,"l":32.3,"n":90,"o":32.307,"t":"2026-10-09T18:15:00Z","v":29873,"vw":32.306825},{"c":32.305,"h":32.3099,"l":32.3,"n":123,"o":32.305,"t":"2026-10-09T18:30:00Z","v":192887,"vw":32.30493},{"c":32.31,"h":32.325,"l":32.3038,"n":314,"o":32.305,"t":"2026-10-09T18:45:00Z","v":294459,"vw":32.315191},{"c":32.305,"h":32.3199,"l":32.305,"n":139,"o":32.3176,"t":"2026-10-09T19:00:00Z","v":58139,"vw":32.312377},{"c":32.305,"h":32.31,"l":32.3,"n":166,"o":32.305,"t":"2026-10-09T19:15:00Z","v":256005,"vw":32.304883},{"c":32.305,"h":32.31,"l":32.3001,"n":249,"o":32.305,"t":"2026-10-09T19:30:00Z","v":154519,"vw":32.306404},{"c":32.32,"h":32.32,"l":32.3001,"n":359,"o":32.305,"t":"2026-10-09T19:45:00Z","v":1004780,"vw":32.31039},{"c":32.32,"h":32.32,"l":32.32,"n":6,"o":32.32,"t":"2026-10-09T20:00:00Z","v":12216,"vw":32.32},{"c":32.22,"h":32.32,"l":32.1134,"n":3,"o":32.32,"t":"2026-10-09T20:15:00Z","v":600,"vw":32.2178},{"c":32.076,"h":32.32,"l":32.0725,"n":4,"o":32.32,"t":"2026-10-09T20:30:00Z","v":800,"vw":32.197125},{"c":32.22,"h":32.32,"l":32.0913,"n":3,"o":32.32,"t":"2026-10-09T20:45:00Z","v":600,"vw":32.210433},{"c":32.076,"h":32.22,"l":32.076,"n":2,"o":32.22,"t":"2026-10-09T21:00:00Z","v":300,"vw":32.172},{"c":32.0761,"h":32.32,"l":32.0761,"n":2,"o":32.32,"t":"2026-10-09T21:15:00Z","v":400,"vw":32.19805},{"c":32.315,"h":32.34,"l":32.26,"n":408,"o":32.3,"t":"2026-10-12T13:30:00Z","v":474363,"vw":32.306498},{"c":32.32,"h":32.32,"l":32.315,"n":119,"o":32.315,"t":"2026-10-12T13:45:00Z","v":90633,"vw":32.318117},{"c":32.325,"h":32.33,"l":32.315,"n":163,"o":32.32,"t":"2026-10-12T14:00:00Z","v":60176,"vw":32.320918},{"c":32.315,"h":32.3274,"l":32.31,"n":91,"o":32.32,"t":"2026-10-12T14:15:00Z","v":23282,"vw":32.319673},{"c":32.32,"h":32.32,"l":32.31,"n":131,"o":32.3124,"t":"2026-10-12T14:30:00Z","v":35435,"vw":32.318378},{"c":32.325,"h":32.33,"l":32.32,"n":157,"o":32.325,"t":"2026-10-12T14:45:00Z","v":40508,"vw":32.325157},{"c":32.335,"h":32.34,"l":32.3224,"n":175,"o":32.325,"t":"2026-10-12T15:00:00Z","v":86683,"vw":32.32965},{"c":32.3372,"h":32.3499,"l":32.33,"n":133,"o":32.335,"t":"2026-10-12T15:15:00Z","v":34404,"vw":32.33971},{"c":32.3301,"h":32.3372,"l":32.325,"n":117,"o":32.3301,"t":"2026-10-12T15:30:00Z","v":74249,"vw":32.329828},{"c":32.3301,"h":32.3399,"l":32.33,"n":52,"o":32.33,"t":"2026-10-12T15:45:00Z","v":16107,"vw":32.331172},{"c":32.33,"h":32.3395,"l":32.3201,"n":223,"o":32.335,"t":"2026-10-12T16:00:00Z","v":90365,"vw":32.330901},{"c":32.335,"h":32.34,"l":32.3301,"n":135,"o":32.335,"t":"2026-10-12T16:15:00Z","v":84281,"vw":32.337831},{"c":32.335,"h":32.34,"l":32.33,"n":107,"o":32.3359,"t":"2026-10-12T16:30:00Z","v":71823,"vw":32.335123},{"c":32.335,"h":32.34,"l":32.3324,"n":72,"o":32.335,"t":"2026-10-12T16:45:00Z","v":35284,"vw":32.33632},{"c":32.345,"h":32.35,"l":32.335,"n":61,"o":32.335,"t":"2026-10-12T17:00:00Z","v":38159,"vw":32.340108},{"c":32.345,"h":32.35,"l":32.345,"n":55,"o":32.3472,"t":"2026-10-12T17:15:00Z","v":12191,"vw":32.3483},{"c":32.35,"h":32.35,"l":32.3401,"n":123,"o":32.345,"t":"2026-10-12T17:30:00Z","v":28939,"vw":32.34609},{"c":32.345,"h":32.35,"l":32.34,"n":122,"o":32.35,"t":"2026-10-12T17:45:00Z","v":64161,"vw":32.343907},{"c":32.3472,"h":32.35,"l":32.34,"n":191,"o":32.345,"t":"2026-10-12T18:00:00Z","v":251413,"vw":32.344545},{"c":32.345,"h":32.349,"l":32.3315,"n":144,"o":32.3441,"t":"2026-10-12T18:15:00Z","v":65939,"vw":32.33955},{"c":32.335,"h":32.3499,"l":32.3324,"n":113,"o":32.346,"t":"2026-10-12T18:30:00Z","v":168452,"vw":32.339399},{"c":32.335,"h":32.34,"l":32.33,"n":103,"o":32.335,"t":"2026-10-12T18:45:00Z","v":33729,"vw":32.334086},{"c":32.3373,"h":32.34,"l":32.3301,"n":141,"o":32.335,"t":"2026-10-12T19:00:00Z","v":39585,"vw":32.335928},{"c":32.3369,"h":32.34,"l":32.3301,"n":115,"o":32.335,"t":"2026-10-12T19:15:00Z","v":52361,"vw":32.337242},{"c":32.335,"h":32.34,"l":32.3301,"n":116,"o":32.335,"t":"2026-10-12T19:30:00Z","v":43190,"vw":32.335817},{"c":32.345,"h":32.345,"l":32.3328,"n":178,"o":32.335,"t":"2026-10-12T19:45:00Z","v":104221,"vw":32.339434},{"c":32.34,"h":32.34,"l":32.34,"n":9,"o":32.34,"t":"2026-10-12T20:00:00Z","v":52506,"vw":32.34},{"c":32.345,"h":32.4,"l":32.3408,"n":228,"o":32.37,"t":"2026-10-13T13:30:00Z","v":120240,"vw":32.356894},{"c":32.315,"h":32.35,"l":32.3101,"n":131,"o":32.35,"t":"2026-10-13T13:45:00Z","v":47300,"vw":32.32695},{"c":32.315,"h":32.325,"l":32.31,"n":125,"o":32.3127,"t":"2026-10-13T14:00:00Z","v":68092,"vw":32.318458},{"c":32.325,"h":32.33,"l":32.31,"n":100,"o":32.315,"t":"2026-10-13T14:15:00Z","v":68588,"vw":32.319538},{"c":32.325,"h":32.33,"l":32.32,"n":234,"o":32.33,"t":"2026-10-13T14:30:00Z","v":51688,"vw":32.325075},{"c":32.325,"h":32.33,"l":32.32,"n":71,"o":32.325,"t":"2026-10-13T14:45:00Z","v":24524,"vw":32.325796},{"c":32.3241,"h":32.3299,"l":32.32,"n":84,"o":32.321,"t":"2026-10-13T15:00:00Z","v":27747,"vw":32.323953},{"c":32.3235,"h":32.33,"l":32.3201,"n":70,"o":32.325,"t":"2026-10-13T15:15:00Z","v":24019,"vw":32.324444},{"c":32.3162,"h":32.33,"l":32.3031,"n":206,"o":32.325,"t":"2026-10-13T15:30:00Z","v":150507,"vw":32.318131},{"c":32.315,"h":32.32,"l":32.31,"n":108,"o":32.315,"t":"2026-10-13T15:45:00Z","v":65869,"vw":32.313782},{"c":32.315,"h":32.32,"l":32.31,"n":131,"o":32.3199,"t":"2026-10-13T16:00:00Z","v":33065,"vw":32.316048},{"c":32.315,"h":32.32,"l":32.3141,"n":88,"o":32.32,"t":"2026-10-13T16:15:00Z","v":48180,"vw":32.317414},{"c":32.31,"h":32.32,"l":32.305,"n":246,"o":32.315,"t":"2026-10-13T16:30:00Z","v":245451,"vw":32.310151},{"c":32.305,"h":32.3159,"l":32.305,"n":115,"o":32.305,"t":"2026-10-13T16:45:00Z","v":151247,"vw":32.313518},{"c":32.315,"h":32.32,"l":32.3002,"n":105,"o":32.3002,"t":"2026-10-13T17:00:00Z","v":105615,"vw":32.312426},{"c":32.3199,"h":32.3261,"l":32.3143,"n":213,"o":32.315,"t":"2026-10-13T17:15:00Z","v":290074,"vw":32.316405},{"c":32.325,"h":32.33,"l":32.3124,"n":83,"o":32.32,"t":"2026-10-13T17:30:00Z","v":45890,"vw":32.322796},{"c":32.315,"h":32.3298,"l":32.315,"n":170,"o":32.325,"t":"2026-10-13T17:45:00Z","v":323827,"vw":32.320759},{"c":32.33,"h":32.3499,"l":32.3124,"n":219,"o":32.3182,"t":"2026-10-13T18:00:00Z","v":267566,"vw":32.332924},{"c":32.325,"h":32.33,"l":32.3201,"n":90,"o":32.3299,"t":"2026-10-13T18:15:00Z","v":36007,"vw":32.325298},{"c":32.325,"h":32.33,"l":32.3141,"n":166,"o":32.325,"t":"2026-10-13T18:30:00Z","v":94287,"vw":32.320562},{"c":32.325,"h":32.3354,"l":32.32,"n":153,"o":32.32,"t":"2026-10-13T18:45:00Z","v":83486,"vw":32.329131},{"c":32.3399,"h":32.3399,"l":32.33,"n":109,"o":32.33,"t":"2026-10-13T19:00:00Z","v":65778,"vw":32.333873},{"c":32.335,"h":32.34,"l":32.33,"n":131,"o":32.335,"t":"2026-10-13T19:15:00Z","v":56311,"vw":32.333719},{"c":32.325,"h":32.34,"l":32.325,"n":200,"o":32.3324,"t":"2026-10-13T19:30:00Z","v":107565,"vw":32.33365},{"c":32.325,"h":32.33,"l":32.3201,"n":271,"o":32.3299,"t":"2026-10-13T19:45:00Z","v":116753,"vw":32.326854},{"c":32.37,"h":32.37,"l":32.32,"n":10,"o":32.32,"t":"2026-10-13T20:00:00Z","v":6191,"vw":32.320809},{"c":32.23,"h":32.23,"l":32.2,"n":122,"o":32.22,"t":"2026-10-14T13:30:00Z","v":75001,"vw":32.215768},{"c":32.225,"h":32.23,"l":32.22,"n":91,"o":32.23,"t":"2026-10-14T13:45:00Z","v":31128,"vw":32.222009},{"c":32.245,"h":32.2465,"l":32.215,"n":235,"o":32.22,"t":"2026-10-14T14:00:00Z","v":207402,"vw":32.229943},{"c":32.255,"h":32.255,"l":32.24,"n":118,"o":32.245,"t":"2026-10-14T14:15:00Z","v":107897,"vw":32.253069},{"c":32.265,"h":32.265,"l":32.2421,"n":418,"o":32.255,"t":"2026-10-14T14:30:00Z","v":798438,"vw":32.254839},{"c":32.2499,"h":32.265,"l":32.245,"n":73,"o":32.265,"t":"2026-10-14T14:45:00Z","v":73181,"vw":32.256135},{"c":32.2499,"h":32.25,"l":32.235,"n":737,"o":32.249,"t":"2026-10-14T15:00:00Z","v":1122223,"vw":32.244842},{"c":32.265,"h":32.27,"l":32.25,"n":418,"o":32.25,"t":"2026-10-14T15:15:00Z","v":1052362,"vw":32.260063},{"c":32.29,"h":32.29,"l":32.2639,"n":83,"o":32.27,"t":"2026-10-14T15:30:00Z","v":115889,"vw":32.271484},{"c":32.27,"h":32.29,"l":32.265,"n":240,"o":32.285,"t":"2026-10-14T15:45:00Z","v":277935,"vw":32.277282},{"c":32.28,"h":32.28,"l":32.2601,"n":336,"o":32.265,"t":"2026-10-14T16:00:00Z","v":382585,"vw":32.274031},{"c":32.295,"h":32.295,"l":32.2701,"n":330,"o":32.28,"t":"2026-10-14T16:15:00Z","v":668982,"vw":32.280162},{"c":32.2847,"h":32.2953,"l":32.275,"n":243,"o":32.295,"t":"2026-10-14T16:30:00Z","v":245367,"vw":32.287375},{"c":32.29,"h":32.29,"l":32.2801,"n":138,"o":32.2899,"t":"2026-10-14T16:45:00Z","v":100635,"vw":32.286697},{"c":32.3,"h":32.3,"l":32.28,"n":281,"o":32.29,"t":"2026-10-14T17:00:00Z","v":523735,"vw":32.285805},{"c":32.33,"h":32.33,"l":32.2941,"n":186,"o":32.2941,"t":"2026-10-14T17:15:00Z","v":163148,"vw":32.310835},{"c":32.314,"h":32.33,"l":32.31,"n":200,"o":32.32,"t":"2026-10-14T17:30:00Z","v":271981,"vw":32.321718},{"c":32.32,"h":32.32,"l":32.3001,"n":332,"o":32.315,"t":"2026-10-14T17:45:00Z","v":369556,"vw":32.307434},{"c":32.33,"h":32.33,"l":32.3101,"n":223,"o":32.315,"t":"2026-10-14T18:00:00Z","v":357627,"vw":32.319864},{"c":32.345,"h":32.35,"l":32.33,"n":293,"o":32.33,"t":"2026-10-14T18:15:00Z","v":293017,"vw":32.339995},{"c":32.345,"h":32.35,"l":32.34,"n":258,"o":32.35,"t":"2026-10-14T18:30:00Z","v":253459,"vw":32.34549},{"c":32.335,"h":32.3479,"l":32.3301,"n":157,"o":32.345,"t":"2026-10-14T18:45:00Z","v":173051,"vw":32.339675},{"c":32.335,"h":32.35,"l":32.3324,"n":407,"o":32.335,"t":"2026-10-14T19:00:00Z","v":889400,"vw":32.342715},{"c":32.33,"h":32.34,"l":32.33,"n":191,"o":32.336,"t":"2026-10-14T19:15:00Z","v":105025,"vw":32.335196},{"c":32.335,"h":32.34,"l":32.3201,"n":194,"o":32.335,"t":"2026-10-14T19:30:00Z","v":250909,"vw":32.329751},{"c":32.33,"h":32.34,"l":32.325,"n":484,"o":32.335,"t":"2026-10-14T19:45:00Z","v":436718,"vw":32.333758},{"c":32.33,"h":32.33,"l":32.33,"n":9,"o":32.33,"t":"2026-10-14T20:00:00Z","v":10233,"vw":32.33},{"c":32.4671,"h":32.49,"l":32.455,"n":411,"o":32.47,"t":"2026-10-15T13:30:00Z","v":491680,"vw":32.471394},{"c":32.5,"h":32.5,"l":32.47,"n":170,"o":32.47,"t":"2026-10-15T13:45:00Z","v":166736,"vw":32.480605},{"c":32.4701,"h":32.5,"l":32.4701,"n":410,"o":32.5,"t":"2026-10-15T14:00:00Z","v":536360,"vw":32.481976},{"c":32.477,"h":32.4799,"l":32.47,"n":153,"o":32.475,"t":"2026-10-15T14:15:00Z","v":87481,"vw":32.475882},{"c":32.475,"h":32.5,"l":32.47,"n":364,"o":32.48,"t":"2026-10-15T14:30:00Z","v":419805,"vw":32.488885},{"c":32.465,"h":32.485,"l":32.46,"n":284,"o":32.475,"t":"2026-10-15T14:45:00Z","v":238943,"vw":32.474295},{"c":32.445,"h":32.465,"l":32.44,"n":209,"o":32.465,"t":"2026-10-15T15:00:00Z","v":1085411,"vw":32.440992},{"c":32.435,"h":32.45,"l":32.435,"n":205,"o":32.445,"t":"2026-10-15T15:15:00Z","v":1353876,"vw":32.448699},{"c":32.4399,"h":32.45,"l":32.435,"n":127,"o":32.435,"t":"2026-10-15T15:30:00Z","v":84454,"vw":32.441362},{"c":32.435,"h":32.4499,"l":32.43,"n":143,"o":32.435,"t":"2026-10-15T15:45:00Z","v":118399,"vw":32.439165},{"c":32.445,"h":32.4499,"l":32.435,"n":153,"o":32.435,"t":"2026-10-15T16:00:00Z","v":165658,"vw":32.440338},{"c":32.455,"h":32.46,"l":32.4402,"n":174,"o":32.445,"t":"2026-10-15T16:15:00Z","v":240871,"vw":32.443177},{"c":32.455,"h":32.4599,"l":32.445,"n":179,"o":32.455,"t":"2026-10-15T16:30:00Z","v":244410,"vw":32.453291},{"c":32.4502,"h":32.4571,"l":32.45,"n":195,"o":32.45,"t":"2026-10-15T16:45:00Z","v":230775,"vw":32.454439},{"c":32.465,"h":32.4658,"l":32.45,"n":152,"o":32.455,"t":"2026-10-15T17:00:00Z","v":123123,"vw":32.456187},{"c":32.455,"h":32.466,"l":32.4501,"n":118,"o":32.465,"t":"2026-10-15T17:15:00Z","v":72993,"vw":32.457983},{"c":32.46,"h":32.46,"l":32.45,"n":130,"o":32.455,"t":"2026-10-15T17:30:00Z","v":58909,"vw":32.456994},{"c":32.455,"h":32.465,"l":32.4535,"n":170,"o":32.455,"t":"2026-10-15T17:45:00Z","v":133851,"vw":32.459243},{"c":32.465,"h":32.4699,"l":32.455,"n":157,"o":32.4599,"t":"2026-10-15T18:00:00Z","v":199056,"vw":32.463192},{"c":32.4799,"h":32.48,"l":32.4641,"n":207,"o":32.465,"t":"2026-10-15T18:15:00Z","v":172267,"vw":32.471178},{"c":32.475,"h":32.4798,"l":32.4641,"n":214,"o":32.475,"t":"2026-10-15T18:30:00Z","v":111787,"vw":32.471635},{"c":32.475,"h":32.48,"l":32.47,"n":152,"o":32.475,"t":"2026-10-15T18:45:00Z","v":109574,"vw":32.474086},{"c":32.465,"h":32.4764,"l":32.46,"n":276,"o":32.475,"t":"2026-10-15T19:00:00Z","v":508854,"vw":32.46872},{"c":32.4576,"h":32.47,"l":32.45,"n":225,"o":32.4603,"t":"2026-10-15T19:15:00Z","v":179234,"vw":32.462811},{"c":32.46,"h":32.46,"l":32.45,"n":287,"o":32.455,"t":"2026-10-15T19:30:00Z","v":161541,"vw":32.456233},{"c":32.465,"h":32.47,"l":32.451,"n":582,"o":32.46,"t":"2026-10-15T19:45:00Z","v":265647,"vw":32.460381},{"c":32.47,"h":32.47,"l":32.47,"n":8,"o":32.47,"t":"2026-10-15T20:00:00Z","v":13792,"vw":32.47},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-15T20:30:00Z","v":800000,"vw":32.47},{"c":32.2298,"h":32.2298,"l":32.2298,"n":1,"o":32.2298,"t":"2026-10-15T20:45:00Z","v":100,"vw":32.2298},{"c":32.2281,"h":32.41,"l":32.2281,"n":2,"o":32.41,"t":"2026-10-15T21:00:00Z","v":800,"vw":32.31905},{"c":32.2304,"h":32.2304,"l":32.2304,"n":1,"o":32.2304,"t":"2026-10-15T21:15:00Z","v":400,"vw":32.2304},{"c":32.2343,"h":32.2343,"l":32.2343,"n":1,"o":32.2343,"t":"2026-10-15T21:45:00Z","v":400,"vw":32.2343},{"c":32.2346,"h":32.2346,"l":32.2346,"n":1,"o":32.2346,"t":"2026-10-15T22:15:00Z","v":400,"vw":32.2346},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-15T22:30:00Z","v":400,"vw":32.23},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-15T22:45:00Z","v":400,"vw":32.41},{"c":32.4487,"h":32.4487,"l":32.4487,"n":1,"o":32.4487,"t":"2026-10-15T23:00:00Z","v":100,"vw":32.4487},{"c":32.462,"h":32.462,"l":32.462,"n":1,"o":32.462,"t":"2026-10-15T23:15:00Z","v":200,"vw":32.462},{"c":32.4782,"h":32.4782,"l":32.4782,"n":1,"o":32.4782,"t":"2026-10-15T23:30:00Z","v":200,"vw":32.4782},{"c":32.47,"h":32.47,"l":32.44,"n":245,"o":32.44,"t":"2026-10-16T13:30:00Z","v":247039,"vw":32.448841},{"c":32.485,"h":32.49,"l":32.455,"n":375,"o":32.465,"t":"2026-10-16T13:45:00Z","v":320846,"vw":32.473157},{"c":32.495,"h":32.51,"l":32.49,"n":532,"o":32.49,"t":"2026-10-16T14:00:00Z","v":570299,"vw":32.503252},{"c":32.495,"h":32.4999,"l":32.49,"n":166,"o":32.495,"t":"2026-10-16T14:15:00Z","v":538228,"vw":32.494998},{"c":32.485,"h":32.4999,"l":32.48,"n":198,"o":32.495,"t":"2026-10-16T14:30:00Z","v":160465,"vw":32.490942},{"c":32.475,"h":32.49,"l":32.4735,"n":173,"o":32.485,"t":"2026-10-16T14:45:00Z","v":171174,"vw":32.481507},{"c":32.505,"h":32.51,"l":32.4747,"n":185,"o":32.48,"t":"2026-10-16T15:00:00Z","v":180644,"vw":32.495906},{"c":32.495,"h":32.505,"l":32.4859,"n":163,"o":32.505,"t":"2026-10-16T15:15:00Z","v":67406,"vw":32.494126},{"c":32.4837,"h":32.5,"l":32.4801,"n":182,"o":32.495,"t":"2026-10-16T15:30:00Z","v":168466,"vw":32.491418},{"c":32.465,"h":32.485,"l":32.465,"n":181,"o":32.485,"t":"2026-10-16T15:45:00Z","v":172492,"vw":32.472616},{"c":32.4562,"h":32.47,"l":32.4501,"n":278,"o":32.4699,"t":"2026-10-16T16:00:00Z","v":320710,"vw":32.463882},{"c":32.435,"h":32.456,"l":32.4341,"n":180,"o":32.455,"t":"2026-10-16T16:15:00Z","v":115790,"vw":32.445057},{"c":32.435,"h":32.44,"l":32.43,"n":174,"o":32.435,"t":"2026-10-16T16:30:00Z","v":152679,"vw":32.434693},{"c":32.435,"h":32.44,"l":32.42,"n":309,"o":32.435,"t":"2026-10-16T16:45:00Z","v":336407,"vw":32.428199},{"c":32.445,"h":32.445,"l":32.4234,"n":281,"o":32.435,"t":"2026-10-16T17:00:00Z","v":467137,"vw":32.436468},{"c":32.445,"h":32.45,"l":32.4301,"n":301,"o":32.445,"t":"2026-10-16T17:15:00Z","v":593649,"vw":32.442251},{"c":32.445,"h":32.4551,"l":32.44,"n":467,"o":32.445,"t":"2026-10-16T17:30:00Z","v":363274,"vw":32.448576},{"c":32.445,"h":32.45,"l":32.4401,"n":274,"o":32.445,"t":"2026-10-16T17:45:00Z","v":385555,"vw":32.445025},{"c":32.435,"h":32.45,"l":32.43,"n":305,"o":32.445,"t":"2026-10-16T18:00:00Z","v":420288,"vw":32.443446},{"c":32.4399,"h":32.44,"l":32.4301,"n":84,"o":32.435,"t":"2026-10-16T18:15:00Z","v":59003,"vw":32.436599},{"c":32.435,"h":32.44,"l":32.4229,"n":283,"o":32.435,"t":"2026-10-16T18:30:00Z","v":265658,"vw":32.431519},{"c":32.4464,"h":32.45,"l":32.4301,"n":205,"o":32.435,"t":"2026-10-16T18:45:00Z","v":203971,"vw":32.442314},{"c":32.465,"h":32.47,"l":32.4446,"n":404,"o":32.445,"t":"2026-10-16T19:00:00Z","v":408964,"vw":32.457853},{"c":32.465,"h":32.47,"l":32.46,"n":371,"o":32.4664,"t":"2026-10-16T19:15:00Z","v":125025,"vw":32.467194},{"c":32.47,"h":32.47,"l":32.46,"n":559,"o":32.47,"t":"2026-10-16T19:30:00Z","v":416288,"vw":32.467786},{"c":32.475,"h":32.48,"l":32.4601,"n":1038,"o":32.47,"t":"2026-10-16T19:45:00Z","v":995719,"vw":32.470816},{"c":32.49,"h":32.49,"l":32.47,"n":79,"o":32.48,"t":"2026-10-16T20:00:00Z","v":114596,"vw":32.470941},{"c":32.4999,"h":32.4999,"l":32.4999,"n":1,"o":32.4999,"t":"2026-10-16T20:45:00Z","v":100,"vw":32.4999},{"c":32.462,"h":32.462,"l":32.3552,"n":3,"o":32.448,"t":"2026-10-16T22:15:00Z","v":700,"vw":32.429486},{"c":32.448,"h":32.4481,"l":32.448,"n":2,"o":32.4481,"t":"2026-10-16T22:45:00Z","v":800,"vw":32.44805},{"c":32.448,"h":32.448,"l":32.448,"n":1,"o":32.448,"t":"2026-10-16T23:00:00Z","v":300,"vw":32.448},{"c":32.4368,"h":32.4368,"l":32.4368,"n":1,"o":32.4368,"t":"2026-10-16T23:15:00Z","v":200,"vw":32.4368},{"c":32.4502,"h":32.4502,"l":32.4426,"n":2,"o":32.4426,"t":"2026-10-16T23:30:00Z","v":400,"vw":32.4464},{"c":32.462,"h":32.462,"l":32.462,"n":2,"o":32.462,"t":"2026-10-16T23:45:00Z","v":200,"vw":32.462},{"c":32.441,"h":32.4591,"l":32.44,"n":304,"o":32.45,"t":"2026-10-19T13:30:00Z","v":144650,"vw":32.450539},{"c":32.455,"h":32.455,"l":32.4399,"n":240,"o":32.444,"t":"2026-10-19T13:45:00Z","v":338553,"vw":32.44771},{"c":32.44,"h":32.46,"l":32.44,"n":299,"o":32.455,"t":"2026-10-19T14:00:00Z","v":426366,"vw":32.451479},{"c":32.425,"h":32.44,"l":32.425,"n":155,"o":32.44,"t":"2026-10-19T14:15:00Z","v":128072,"vw":32.433388},{"c":32.415,"h":32.429,"l":32.415,"n":146,"o":32.425,"t":"2026-10-19T14:30:00Z","v":321326,"vw":32.419264},{"c":32.41,"h":32.4157,"l":32.4024,"n":175,"o":32.4157,"t":"2026-10-19T14:45:00Z","v":414178,"vw":32.409967},{"c":32.405,"h":32.41,"l":32.4037,"n":149,"o":32.4098,"t":"2026-10-19T15:00:00Z","v":148976,"vw":32.409735},{"c":32.409,"h":32.41,"l":32.4001,"n":84,"o":32.41,"t":"2026-10-19T15:15:00Z","v":54359,"vw":32.405916},{"c":32.395,"h":32.4065,"l":32.395,"n":87,"o":32.405,"t":"2026-10-19T15:30:00Z","v":50827,"vw":32.402094},{"c":32.3955,"h":32.4,"l":32.3901,"n":74,"o":32.3901,"t":"2026-10-19T15:45:00Z","v":52223,"vw":32.394856},{"c":32.39,"h":32.3957,"l":32.38,"n":131,"o":32.395,"t":"2026-10-19T16:00:00Z","v":89534,"vw":32.388337},{"c":32.385,"h":32.39,"l":32.38,"n":126,"o":32.385,"t":"2026-10-19T16:15:00Z","v":138911,"vw":32.383145},{"c":32.3841,"h":32.39,"l":32.38,"n":100,"o":32.385,"t":"2026-10-19T16:30:00Z","v":149576,"vw":32.385023},{"c":32.38,"h":32.3879,"l":32.38,"n":136,"o":32.385,"t":"2026-10-19T16:45:00Z","v":250644,"vw":32.383705},{"c":32.37,"h":32.3899,"l":32.365,"n":205,"o":32.3899,"t":"2026-10-19T17:00:00Z","v":384353,"vw":32.374291},{"c":32.375,"h":32.38,"l":32.3645,"n":467,"o":32.37,"t":"2026-10-19T17:15:00Z","v":1053969,"vw":32.37427},{"c":32.375,"h":32.38,"l":32.37,"n":212,"o":32.375,"t":"2026-10-19T17:30:00Z","v":474086,"vw":32.375024},{"c":32.385,"h":32.39,"l":32.37,"n":447,"o":32.375,"t":"2026-10-19T17:45:00Z","v":1090925,"vw":32.379467},{"c":32.385,"h":32.39,"l":32.38,"n":228,"o":32.385,"t":"2026-10-19T18:00:00Z","v":457480,"vw":32.385046},{"c":32.39,"h":32.39,"l":32.38,"n":158,"o":32.385,"t":"2026-10-19T18:15:00Z","v":131567,"vw":32.385611},{"c":32.39,"h":32.39,"l":32.38,"n":364,"o":32.3865,"t":"2026-10-19T18:30:00Z","v":508930,"vw":32.386301},{"c":32.39,"h":32.3959,"l":32.3801,"n":368,"o":32.39,"t":"2026-10-19T18:45:00Z","v":286246,"vw":32.389487},{"c":32.375,"h":32.3854,"l":32.3742,"n":216,"o":32.3812,"t":"2026-10-19T19:00:00Z","v":281206,"vw":32.377857},{"c":32.37,"h":32.38,"l":32.37,"n":102,"o":32.375,"t":"2026-10-19T19:15:00Z","v":108919,"vw":32.37674},{"c":32.365,"h":32.3762,"l":32.365,"n":178,"o":32.375,"t":"2026-10-19T19:30:00Z","v":110785,"vw":32.368244},{"c":32.38,"h":32.38,"l":32.3647,"n":360,"o":32.37,"t":"2026-10-19T19:45:00Z","v":312899,"vw":32.375421},{"c":32.3703,"h":32.38,"l":32.3703,"n":11,"o":32.38,"t":"2026-10-19T20:00:00Z","v":9700,"vw":32.374995},{"c":32.415,"h":32.4166,"l":32.38,"n":124,"o":32.38,"t":"2026-10-20T13:30:00Z","v":45056,"vw":32.396653},{"c":32.415,"h":32.42,"l":32.4039,"n":504,"o":32.415,"t":"2026-10-20T13:45:00Z","v":702819,"vw":32.411012},{"c":32.4101,"h":32.42,"l":32.4,"n":421,"o":32.415,"t":"2026-10-20T14:00:00Z","v":514046,"vw":32.406035},{"c":32.46,"h":32.46,"l":32.42,"n":510,"o":32.42,"t":"2026-10-20T14:15:00Z","v":394875,"vw":32.444014},{"c":32.4439,"h":32.4699,"l":32.4401,"n":408,"o":32.46,"t":"2026-10-20T14:30:00Z","v":599743,"vw":32.454581},{"c":32.44,"h":32.445,"l":32.43,"n":304,"o":32.445,"t":"2026-10-20T14:45:00Z","v":192672,"vw":32.437759},{"c":32.425,"h":32.45,"l":32.4238,"n":325,"o":32.44,"t":"2026-10-20T15:00:00Z","v":303637,"vw":32.439824},{"c":32.421,"h":32.43,"l":32.42,"n":195,"o":32.425,"t":"2026-10-20T15:15:00Z","v":296669,"vw":32.42559},{"c":32.415,"h":32.4299,"l":32.41,"n":220,"o":32.4258,"t":"2026-10-20T15:30:00Z","v":303938,"vw":32.417096},{"c":32.395,"h":32.4199,"l":32.3902,"n":251,"o":32.4199,"t":"2026-10-20T15:45:00Z","v":232203,"vw":32.401909},{"c":32.385,"h":32.3999,"l":32.381,"n":176,"o":32.395,"t":"2026-10-20T16:00:00Z","v":228420,"vw":32.392694},{"c":32.385,"h":32.39,"l":32.38,"n":219,"o":32.385,"t":"2026-10-20T16:15:00Z","v":223096,"vw":32.384531},{"c":32.385,"h":32.39,"l":32.38,"n":216,"o":32.3899,"t":"2026-10-20T16:30:00Z","v":278670,"vw":32.384833},{"c":32.375,"h":32.3855,"l":32.37,"n":87,"o":32.385,"t":"2026-10-20T16:45:00Z","v":77770,"vw":32.378802},{"c":32.375,"h":32.38,"l":32.37,"n":140,"o":32.3753,"t":"2026-10-20T17:00:00Z","v":95873,"vw":32.37528},{"c":32.385,"h":32.3857,"l":32.37,"n":414,"o":32.375,"t":"2026-10-20T17:15:00Z","v":290658,"vw":32.378935},{"c":32.3901,"h":32.3999,"l":32.3824,"n":299,"o":32.39,"t":"2026-10-20T17:30:00Z","v":155038,"vw":32.389453},{"c":32.385,"h":32.395,"l":32.3801,"n":206,"o":32.395,"t":"2026-10-20T17:45:00Z","v":99464,"vw":32.387689},{"c":32.391,"h":32.395,"l":32.3801,"n":105,"o":32.389,"t":"2026-10-20T18:00:00Z","v":65664,"vw":32.388738},{"c":32.39,"h":32.3954,"l":32.3846,"n":137,"o":32.3901,"t":"2026-10-20T18:15:00Z","v":79101,"vw":32.389305},{"c":32.395,"h":32.3999,"l":32.3841,"n":156,"o":32.3847,"t":"2026-10-20T18:30:00Z","v":128346,"vw":32.390211},{"c":32.395,"h":32.4,"l":32.3901,"n":397,"o":32.395,"t":"2026-10-20T18:45:00Z","v":327952,"vw":32.395862},{"c":32.399,"h":32.4,"l":32.39,"n":192,"o":32.395,"t":"2026-10-20T19:00:00Z","v":128756,"vw":32.397169},{"c":32.405,"h":32.4099,"l":32.39,"n":191,"o":32.395,"t":"2026-10-20T19:15:00Z","v":151569,"vw":32.402795},{"c":32.3945,"h":32.4055,"l":32.3901,"n":237,"o":32.405,"t":"2026-10-20T19:30:00Z","v":370334,"vw":32.399411},{"c":32.405,"h":32.41,"l":32.3901,"n":348,"o":32.4,"t":"2026-10-20T19:45:00Z","v":383231,"vw":32.399579},{"c":32.4,"h":32.4,"l":32.4,"n":4,"o":32.4,"t":"2026-10-20T20:00:00Z","v":34698,"vw":32.4},{"c":32.2118,"h":32.2118,"l":32.2118,"n":1,"o":32.2118,"t":"2026-10-20T20:15:00Z","v":200,"vw":32.2118},{"c":32.44,"h":32.44,"l":32.4,"n":206,"o":32.42,"t":"2026-10-21T13:30:00Z","v":99271,"vw":32.430284},{"c":32.4336,"h":32.44,"l":32.4336,"n":151,"o":32.44,"t":"2026-10-21T13:45:00Z","v":95719,"vw":32.438513},{"c":32.42,"h":32.435,"l":32.4001,"n":168,"o":32.435,"t":"2026-10-21T14:00:00Z","v":99004,"vw":32.418908},{"c":32.4198,"h":32.4198,"l":32.4035,"n":207,"o":32.415,"t":"2026-10-21T14:15:00Z","v":447347,"vw":32.412007},{"c":32.41,"h":32.4159,"l":32.405,"n":203,"o":32.4159,"t":"2026-10-21T14:30:00Z","v":590629,"vw":32.411603},{"c":32.396,"h":32.41,"l":32.3934,"n":159,"o":32.409,"t":"2026-10-21T14:45:00Z","v":199716,"vw":32.399595},{"c":32.395,"h":32.3999,"l":32.3801,"n":285,"o":32.395,"t":"2026-10-21T15:00:00Z","v":483389,"vw":32.390015},{"c":32.405,"h":32.4064,"l":32.3801,"n":173,"o":32.39,"t":"2026-10-21T15:15:00Z","v":148153,"vw":32.394335},{"c":32.395,"h":32.41,"l":32.395,"n":140,"o":32.409,"t":"2026-10-21T15:30:00Z","v":339902,"vw":32.403618},{"c":32.4001,"h":32.4098,"l":32.3912,"n":104,"o":32.4,"t":"2026-10-21T15:45:00Z","v":66447,"vw":32.400567},{"c":32.4099,"h":32.41,"l":32.391,"n":252,"o":32.405,"t":"2026-10-21T16:00:00Z","v":664928,"vw":32.404402},{"c":32.405,"h":32.41,"l":32.4037,"n":243,"o":32.405,"t":"2026-10-21T16:15:00Z","v":356670,"vw":32.407704},{"c":32.405,"h":32.4197,"l":32.3945,"n":533,"o":32.405,"t":"2026-10-21T16:30:00Z","v":1401577,"vw":32.401001},{"c":32.405,"h":32.41,"l":32.4037,"n":99,"o":32.41,"t":"2026-10-21T16:45:00Z","v":54084,"vw":32.406682},{"c":32.405,"h":32.42,"l":32.405,"n":111,"o":32.41,"t":"2026-10-21T17:00:00Z","v":157917,"vw":32.410381},{"c":32.4001,"h":32.41,"l":32.4,"n":64,"o":32.405,"t":"2026-10-21T17:15:00Z","v":31013,"vw":32.407672},{"c":32.41,"h":32.416,"l":32.4001,"n":179,"o":32.405,"t":"2026-10-21T17:30:00Z","v":284498,"vw":32.409847},{"c":32.405,"h":32.41,"l":32.4,"n":126,"o":32.405,"t":"2026-10-21T17:45:00Z","v":418523,"vw":32.405003},{"c":32.405,"h":32.41,"l":32.4,"n":74,"o":32.4099,"t":"2026-10-21T18:00:00Z","v":83121,"vw":32.406087},{"c":32.405,"h":32.41,"l":32.4001,"n":124,"o":32.4001,"t":"2026-10-21T18:15:00Z","v":91209,"vw":32.406235},{"c":32.405,"h":32.41,"l":32.4,"n":104,"o":32.405,"t":"2026-10-21T18:30:00Z","v":61527,"vw":32.406769},{"c":32.3585,"h":32.405,"l":32.355,"n":306,"o":32.405,"t":"2026-10-21T18:45:00Z","v":377833,"vw":32.381003},{"c":32.36,"h":32.365,"l":32.34,"n":474,"o":32.36,"t":"2026-10-21T19:00:00Z","v":570320,"vw":32.356285},{"c":32.39,"h":32.39,"l":32.3541,"n":460,"o":32.355,"t":"2026-10-21T19:15:00Z","v":295169,"vw":32.37042},{"c":32.39,"h":32.4,"l":32.38,"n":402,"o":32.3899,"t":"2026-10-21T19:30:00Z","v":363201,"vw":32.389775},{"c":32.395,"h":32.4,"l":32.3801,"n":511,"o":32.39,"t":"2026-10-21T19:45:00Z","v":578484,"vw":32.394008},{"c":32.39,"h":32.39,"l":32.39,"n":8,"o":32.39,"t":"2026-10-21T20:00:00Z","v":10123,"vw":32.39},{"c":32.485,"h":32.495,"l":32.42,"n":774,"o":32.48,"t":"2026-10-22T13:30:00Z","v":1178833,"vw":32.483046},{"c":32.4999,"h":32.525,"l":32.485,"n":507,"o":32.485,"t":"2026-10-22T13:45:00Z","v":1117611,"vw":32.51164},{"c":32.495,"h":32.5,"l":32.4901,"n":850,"o":32.5,"t":"2026-10-22T14:00:00Z","v":2230430,"vw":32.495078},{"c":32.51,"h":32.515,"l":32.49,"n":454,"o":32.5,"t":"2026-10-22T14:15:00Z","v":1057249,"vw":32.506121},{"c":32.525,"h":32.535,"l":32.51,"n":186,"o":32.51,"t":"2026-10-22T14:30:00Z","v":137112,"vw":32.521488},{"c":32.525,"h":32.53,"l":32.52,"n":157,"o":32.525,"t":"2026-10-22T14:45:00Z","v":114302,"vw":32.528336},{"c":32.5341,"h":32.54,"l":32.525,"n":199,"o":32.525,"t":"2026-10-22T15:00:00Z","v":366912,"vw":32.534757},{"c":32.525,"h":32.5359,"l":32.525,"n":70,"o":32.535,"t":"2026-10-22T15:15:00Z","v":45673,"vw":32.530768},{"c":32.54,"h":32.5499,"l":32.5201,"n":219,"o":32.5299,"t":"2026-10-22T15:30:00Z","v":307312,"vw":32.537594},{"c":32.5499,"h":32.55,"l":32.535,"n":231,"o":32.54,"t":"2026-10-22T15:45:00Z","v":312538,"vw":32.542454},{"c":32.545,"h":32.545,"l":32.5301,"n":258,"o":32.54,"t":"2026-10-22T16:00:00Z","v":352535,"vw":32.538178},{"c":32.545,"h":32.55,"l":32.5401,"n":107,"o":32.545,"t":"2026-10-22T16:15:00Z","v":74123,"vw":32.548196},{"c":32.57,"h":32.57,"l":32.545,"n":189,"o":32.545,"t":"2026-10-22T16:30:00Z","v":171558,"vw":32.555496},{"c":32.57,"h":32.589,"l":32.5601,"n":277,"o":32.57,"t":"2026-10-22T16:45:00Z","v":731971,"vw":32.578274},{"c":32.575,"h":32.58,"l":32.565,"n":124,"o":32.57,"t":"2026-10-22T17:00:00Z","v":388917,"vw":32.574272},{"c":32.589,"h":32.59,"l":32.58,"n":74,"o":32.58,"t":"2026-10-22T17:15:00Z","v":29405,"vw":32.58529},{"c":32.5901,"h":32.6,"l":32.58,"n":585,"o":32.59,"t":"2026-10-22T17:30:00Z","v":507859,"vw":32.590432},{"c":32.62,"h":32.62,"l":32.59,"n":366,"o":32.595,"t":"2026-10-22T17:45:00Z","v":670107,"vw":32.593574},{"c":32.605,"h":32.625,"l":32.6,"n":211,"o":32.615,"t":"2026-10-22T18:00:00Z","v":371659,"vw":32.610101},{"c":32.615,"h":32.615,"l":32.6,"n":171,"o":32.6,"t":"2026-10-22T18:15:00Z","v":247324,"vw":32.606447},{"c":32.615,"h":32.62,"l":32.61,"n":381,"o":32.615,"t":"2026-10-22T18:30:00Z","v":244467,"vw":32.61455},{"c":32.61,"h":32.6157,"l":32.6015,"n":149,"o":32.611,"t":"2026-10-22T18:45:00Z","v":82271,"vw":32.610228},{"c":32.61,"h":32.615,"l":32.6001,"n":169,"o":32.615,"t":"2026-10-22T19:00:00Z","v":78048,"vw":32.609113},{"c":32.6082,"h":32.61,"l":32.6,"n":109,"o":32.6041,"t":"2026-10-22T19:15:00Z","v":68393,"vw":32.605286},{"c":32.595,"h":32.6058,"l":32.59,"n":325,"o":32.6,"t":"2026-10-22T19:30:00Z","v":623138,"vw":32.599967},{"c":32.59,"h":32.595,"l":32.58,"n":336,"o":32.59,"t":"2026-10-22T19:45:00Z","v":329357,"vw":32.588641},{"c":32.58,"h":32.58,"l":32.58,"n":5,"o":32.58,"t":"2026-10-22T20:00:00Z","v":10007,"vw":32.58},{"c":32.55,"h":32.58,"l":32.55,"n":30,"o":32.55,"t":"2026-10-23T13:30:00Z","v":26256,"vw":32.550568}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":34.12932124195654,"iv":0.12009592832752228,"gamma":0.16537815472788486,"theta":-0.0037236298073642627,"vega":0.015882746886142843,"rho":0.002048299072144864,"breakevenPct":5.005595213384138},{"delta":0.15,"premium":0.05,"strike":33.577197889598395,"iv":0.0845036246421384,"gamma":0.39754738490505487,"theta":-0.0033778503651741235,"vega":0.020576484458666198,"rho":0.002730347426036172,"breakevenPct":3.309363716124107},{"delta":0.2,"premium":0.05,"strike":33.119520262823904,"iv":0.05383832789559392,"gamma":0.6370347445143866,"theta":-0.0030635560637161216,"vega":0.02515326984150828,"rho":0.003395310978331585,"breakevenPct":1.903288057830741},{"delta":0.25,"premium":0.07872897176437486,"strike":32.94527814902024,"iv":0.04609110223398928,"gamma":0.6840029311634326,"theta":-0.002902707448729049,"vega":0.02585027231935601,"rho":0.00457550327321093,"breakevenPct":1.4562430746071078},{"delta":0.3,"premium":0.11761207477647388,"strike":32.87121509566386,"iv":0.046444170020050794,"gamma":0.6629260458908246,"theta":-0.0027960935502714095,"vega":0.025175982251368825,"rho":0.005937800946511255,"breakevenPct":1.3481633500471089},{"delta":0.35,"premium":0.15649517778857291,"strike":32.79715204230748,"iv":0.0467972378061123,"gamma":0.6418491606182167,"theta":-0.00268947965181377,"vega":0.024501692183381635,"rho":0.00730009861981158,"breakevenPct":1.24008362548711},{"delta":0.4,"premium":0.195378280800672,"strike":32.7230889889511,"iv":0.04715030559217381,"gamma":0.6207722753456089,"theta":-0.0025828657533561302,"vega":0.023827402115394445,"rho":0.008662396293111907,"breakevenPct":1.1320039009271108},{"delta":0.45,"premium":0.234261383812771,"strike":32.64902593559472,"iv":0.04750337337823532,"gamma":0.5996953900730009,"theta":-0.0024762518548984906,"vega":0.02315311204740726,"rho":0.010024693966412233,"breakevenPct":1.0239241763671119},{"delta":0.5,"premium":0.27314448682486997,"strike":32.574962882238346,"iv":0.04785644116429683,"gamma":0.578618504800393,"theta":-0.002369637956440851,"vega":0.02247882197942007,"rho":0.011386991639712556,"breakevenPct":0.915844451807113},{"delta":0.55,"premium":0.31202758983696904,"strike":32.50089982888196,"iv":0.04820950895035834,"gamma":0.5575416195277851,"theta":-0.0022630240579832117,"vega":0.02180453191143288,"rho":0.012749289313012883,"breakevenPct":0.8077647272471139},{"delta":0.6,"premium":0.350910692849068,"strike":32.42683677552559,"iv":0.04856257673641985,"gamma":0.5364647342551773,"theta":-0.002156410159525572,"vega":0.021130241843445693,"rho":0.014111586986313205,"breakevenPct":0.6996850026871152},{"delta":0.65,"premium":0.3897937958611671,"strike":32.3527737221692,"iv":0.04891564452248136,"gamma":0.5153878489825693,"theta":-0.0020497962610679325,"vega":0.020455951775458503,"rho":0.015473884659613532,"breakevenPct":0.591605278127116},{"delta":0.7,"premium":0.4286768988732661,"strike":32.27871066881283,"iv":0.04926871230854287,"gamma":0.4943109637099614,"theta":-0.001943182362610293,"vega":0.019781661707471317,"rho":0.016836182332913858,"breakevenPct":0.48352555356711724},{"delta":0.75,"premium":0.4675600018853652,"strike":32.204647615456444,"iv":0.04962178009460438,"gamma":0.4732340784373535,"theta":-0.0018365684641526532,"vega":0.019107371639484123,"rho":0.018198480006214185,"breakevenPct":0.3754458290071181},{"delta":0.8,"premium":0.5064431048974642,"strike":32.13058456210007,"iv":0.04997484788066589,"gamma":0.45215719316474556,"theta":-0.0017299545656950135,"vega":0.018433081571496937,"rho":0.019560777679514512,"breakevenPct":0.26736610444711895},{"delta":0.85,"premium":0.5453262079095632,"strike":32.056521508743685,"iv":0.050327915666727396,"gamma":0.4310803078921377,"theta":-0.0016233406672373743,"vega":0.01775879150350975,"rho":0.020923075352814836,"breakevenPct":0.15928637988712024},{"delta":0.9,"premium":0.7909818158623352,"strike":31.784018184137665,"iv":0.06385802976524219,"gamma":0.3497174147990796,"theta":-0.001652275258955616,"vega":0.015759675350702395,"rho":0.022094089842205206,"breakevenPct":0.0768049155146104}],"put":[{"delta":0.1,"premium":0.05,"strike":31.234150200316034,"iv":0.12307638925800832,"gamma":0.17863720191001578,"theta":-0.002866565707545442,"vega":0.01573680316896119,"rho":-0.00312091785265762,"breakevenPct":4.196159138814018},{"delta":0.15,"premium":0.05150711594630662,"strike":32.003172875676434,"iv":0.07138205262223242,"gamma":0.35826321856547716,"theta":-0.002044012243861636,"vega":0.02101960432809845,"rho":-0.00495762274647845,"breakevenPct":1.8382004309366193},{"delta":0.2,"premium":0.09747729886414094,"strike":32.099952208135036,"iv":0.07302457178512248,"gamma":0.36789785753970267,"theta":-0.002117409113389633,"vega":0.022163332063234523,"rho":-0.006254248506021387,"breakevenPct":1.68210473342275},{"delta":0.25,"premium":0.14344748178197522,"strike":32.19673154059363,"iv":0.07466709094801252,"gamma":0.3775324965139282,"theta":-0.0021908059829176293,"vega":0.023307059798370593,"rho":-0.007550874265564321,"breakevenPct":1.5260090359088807},{"delta":0.3,"premium":0.18941766469980953,"strike":32.29351087305223,"iv":0.07630961011090259,"gamma":0.38716713548815374,"theta":-0.0022642028524456257,"vega":0.024450787533506668,"rho":-0.008847500025107258,"breakevenPct":1.3699133383950115},{"delta":0.35,"premium":0.2353878476176438,"strike":32.39029020551083,"iv":0.07795212927379264,"gamma":0.39680177446237924,"theta":-0.002337599721973622,"vega":0.025594515268642738,"rho":-0.010144125784650192,"breakevenPct":1.2138176408811423},{"delta":0.4,"premium":0.28135803053547814,"strike":32.487069537969425,"iv":0.07959464843668271,"gamma":0.40643641343660475,"theta":-0.002410996591501619,"vega":0.026738243003778816,"rho":-0.011440751544193129,"breakevenPct":1.0577219433672727},{"delta":0.45,"premium":0.3273282134533124,"strike":32.58384887042803,"iv":0.08123716759957275,"gamma":0.4160710524108303,"theta":-0.002484393461029615,"vega":0.027881970738914887,"rho":-0.012737377303736065,"breakevenPct":0.9016262458534036},{"delta":0.5,"premium":0.3732983963711467,"strike":32.68062820288662,"iv":0.08287968676246281,"gamma":0.42570569138505576,"theta":-0.0025577903305576116,"vega":0.02902569847405096,"rho":-0.014034003063279,"breakevenPct":0.7455305483395345},{"delta":0.55,"premium":0.41926857928898104,"strike":32.777407535345226,"iv":0.08452220592535287,"gamma":0.4353403303592813,"theta":-0.002631187200085608,"vega":0.030169426209187035,"rho":-0.015330628822821935,"breakevenPct":0.589434850825665},{"delta":0.6,"premium":0.46523876220681526,"strike":32.87418686780382,"iv":0.08616472508824292,"gamma":0.44497496933350683,"theta":-0.0027045840696136043,"vega":0.03131315394432311,"rho":-0.01662725458236487,"breakevenPct":0.43333915331179584},{"delta":0.65,"premium":0.5112089451246496,"strike":32.97096620026242,"iv":0.08780724425113298,"gamma":0.45460960830773234,"theta":-0.002777980939141601,"vega":0.032456881679459176,"rho":-0.017923880341907807,"breakevenPct":0.2772434557979264},{"delta":0.7,"premium":0.8345340811043995,"strike":33.30198446937015,"iv":0.11689792924935283,"gamma":0.3734275237273514,"theta":-0.003705953408110438,"vega":0.030927696289905098,"rho":-0.01923556641902404,"breakevenPct":0.25360863820045765},{"delta":0.75,"premium":1.2767256255392576,"strike":33.73339085418464,"iv":0.15775211389128557,"gamma":0.25332398619499585,"theta":-0.005000172562553924,"vega":0.028252976704055223,"rho":-0.020553706917957406,"breakevenPct":0.2867427691385891},{"delta":0.8,"premium":1.9529535864978904,"strike":34.402953586497894,"iv":0.21221413502109707,"gamma":0.15145738396624472,"theta":-0.0064044303797468356,"vega":0.025149367088607592,"rho":-0.022098722591167783,"breakevenPct":0.3072196620583543},{"delta":0.85,"premium":3.378244274809158,"strike":35.82824427480916,"iv":0.3095015267175571,"gamma":0.08441030534351152,"theta":-0.008211068702290074,"vega":0.02101221374045802,"rho":-0.024310253507258954,"breakevenPct":0.3072196620583543},{"delta":0.9,"premium":7.451562499999998,"strike":39.90625,"iv":0.5347374999999999,"gamma":0.036428125000000006,"theta":-0.011199999999999995,"vega":0.015796875,"rho":-0.02862898375464623,"breakevenPct":0.29281874039936867}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":34.12932124195654,"iv":0.12009592832752228,"gamma":0.16537815472788486,"theta":-0.0037236298073642627,"vega":0.015882746886142843,"rho":0.002048299072144864,"breakevenPct":5.005595213384138},{"delta":0.15,"premium":0.05,"strike":33.577197889598395,"iv":0.0845036246421384,"gamma":0.39754738490505487,"theta":-0.0033778503651741235,"vega":0.020576484458666198,"rho":0.002730347426036172,"breakevenPct":3.309363716124107},{"delta":0.2,"premium":0.05,"strike":33.119520262823904,"iv":0.05383832789559392,"gamma":0.6370347445143866,"theta":-0.0030635560637161216,"vega":0.02515326984150828,"rho":0.003395310978331585,"breakevenPct":1.903288057830741},{"delta":0.25,"premium":0.07872897176437486,"strike":32.94527814902024,"iv":0.04609110223398928,"gamma":0.6840029311634326,"theta":-0.002902707448729049,"vega":0.02585027231935601,"rho":0.00457550327321093,"breakevenPct":1.4562430746071078},{"delta":0.3,"premium":0.11761207477647388,"strike":32.87121509566386,"iv":0.046444170020050794,"gamma":0.6629260458908246,"theta":-0.0027960935502714095,"vega":0.025175982251368825,"rho":0.005937800946511255,"breakevenPct":1.3481633500471089},{"delta":0.35,"premium":0.15649517778857291,"strike":32.79715204230748,"iv":0.0467972378061123,"gamma":0.6418491606182167,"theta":-0.00268947965181377,"vega":0.024501692183381635,"rho":0.00730009861981158,"breakevenPct":1.24008362548711},{"delta":0.4,"premium":0.195378280800672,"strike":32.7230889889511,"iv":0.04715030559217381,"gamma":0.6207722753456089,"theta":-0.0025828657533561302,"vega":0.023827402115394445,"rho":0.008662396293111907,"breakevenPct":1.1320039009271108},{"delta":0.45,"premium":0.234261383812771,"strike":32.64902593559472,"iv":0.04750337337823532,"gamma":0.5996953900730009,"theta":-0.0024762518548984906,"vega":0.02315311204740726,"rho":0.010024693966412233,"breakevenPct":1.0239241763671119},{"delta":0.5,"premium":0.27314448682486997,"strike":32.574962882238346,"iv":0.04785644116429683,"gamma":0.578618504800393,"theta":-0.002369637956440851,"vega":0.02247882197942007,"rho":0.011386991639712556,"breakevenPct":0.915844451807113},{"delta":0.55,"premium":0.31202758983696904,"strike":32.50089982888196,"iv":0.04820950895035834,"gamma":0.5575416195277851,"theta":-0.0022630240579832117,"vega":0.02180453191143288,"rho":0.012749289313012883,"breakevenPct":0.8077647272471139},{"delta":0.6,"premium":0.350910692849068,"strike":32.42683677552559,"iv":0.04856257673641985,"gamma":0.5364647342551773,"theta":-0.002156410159525572,"vega":0.021130241843445693,"rho":0.014111586986313205,"breakevenPct":0.6996850026871152},{"delta":0.65,"premium":0.3897937958611671,"strike":32.3527737221692,"iv":0.04891564452248136,"gamma":0.5153878489825693,"theta":-0.0020497962610679325,"vega":0.020455951775458503,"rho":0.015473884659613532,"breakevenPct":0.591605278127116},{"delta":0.7,"premium":0.4286768988732661,"strike":32.27871066881283,"iv":0.04926871230854287,"gamma":0.4943109637099614,"theta":-0.001943182362610293,"vega":0.019781661707471317,"rho":0.016836182332913858,"breakevenPct":0.48352555356711724},{"delta":0.75,"premium":0.4675600018853652,"strike":32.204647615456444,"iv":0.04962178009460438,"gamma":0.4732340784373535,"theta":-0.0018365684641526532,"vega":0.019107371639484123,"rho":0.018198480006214185,"breakevenPct":0.3754458290071181},{"delta":0.8,"premium":0.5064431048974642,"strike":32.13058456210007,"iv":0.04997484788066589,"gamma":0.45215719316474556,"theta":-0.0017299545656950135,"vega":0.018433081571496937,"rho":0.019560777679514512,"breakevenPct":0.26736610444711895},{"delta":0.85,"premium":0.5453262079095632,"strike":32.056521508743685,"iv":0.050327915666727396,"gamma":0.4310803078921377,"theta":-0.0016233406672373743,"vega":0.01775879150350975,"rho":0.020923075352814836,"breakevenPct":0.15928637988712024},{"delta":0.9,"premium":0.7909818158623352,"strike":31.784018184137665,"iv":0.06385802976524219,"gamma":0.3497174147990796,"theta":-0.001652275258955616,"vega":0.015759675350702395,"rho":0.022094089842205206,"breakevenPct":0.0768049155146104}],"put":[{"delta":0.1,"premium":0.05,"strike":31.234150200316034,"iv":0.12307638925800832,"gamma":0.17863720191001578,"theta":-0.002866565707545442,"vega":0.01573680316896119,"rho":-0.00312091785265762,"breakevenPct":4.196159138814018},{"delta":0.15,"premium":0.05150711594630662,"strike":32.003172875676434,"iv":0.07138205262223242,"gamma":0.35826321856547716,"theta":-0.002044012243861636,"vega":0.02101960432809845,"rho":-0.00495762274647845,"breakevenPct":1.8382004309366193},{"delta":0.2,"premium":0.09747729886414094,"strike":32.099952208135036,"iv":0.07302457178512248,"gamma":0.36789785753970267,"theta":-0.002117409113389633,"vega":0.022163332063234523,"rho":-0.006254248506021387,"breakevenPct":1.68210473342275},{"delta":0.25,"premium":0.14344748178197522,"strike":32.19673154059363,"iv":0.07466709094801252,"gamma":0.3775324965139282,"theta":-0.0021908059829176293,"vega":0.023307059798370593,"rho":-0.007550874265564321,"breakevenPct":1.5260090359088807},{"delta":0.3,"premium":0.18941766469980953,"strike":32.29351087305223,"iv":0.07630961011090259,"gamma":0.38716713548815374,"theta":-0.0022642028524456257,"vega":0.024450787533506668,"rho":-0.008847500025107258,"breakevenPct":1.3699133383950115},{"delta":0.35,"premium":0.2353878476176438,"strike":32.39029020551083,"iv":0.07795212927379264,"gamma":0.39680177446237924,"theta":-0.002337599721973622,"vega":0.025594515268642738,"rho":-0.010144125784650192,"breakevenPct":1.2138176408811423},{"delta":0.4,"premium":0.28135803053547814,"strike":32.487069537969425,"iv":0.07959464843668271,"gamma":0.40643641343660475,"theta":-0.002410996591501619,"vega":0.026738243003778816,"rho":-0.011440751544193129,"breakevenPct":1.0577219433672727},{"delta":0.45,"premium":0.3273282134533124,"strike":32.58384887042803,"iv":0.08123716759957275,"gamma":0.4160710524108303,"theta":-0.002484393461029615,"vega":0.027881970738914887,"rho":-0.012737377303736065,"breakevenPct":0.9016262458534036},{"delta":0.5,"premium":0.3732983963711467,"strike":32.68062820288662,"iv":0.08287968676246281,"gamma":0.42570569138505576,"theta":-0.0025577903305576116,"vega":0.02902569847405096,"rho":-0.014034003063279,"breakevenPct":0.7455305483395345},{"delta":0.55,"premium":0.41926857928898104,"strike":32.777407535345226,"iv":0.08452220592535287,"gamma":0.4353403303592813,"theta":-0.002631187200085608,"vega":0.030169426209187035,"rho":-0.015330628822821935,"breakevenPct":0.589434850825665},{"delta":0.6,"premium":0.46523876220681526,"strike":32.87418686780382,"iv":0.08616472508824292,"gamma":0.44497496933350683,"theta":-0.0027045840696136043,"vega":0.03131315394432311,"rho":-0.01662725458236487,"breakevenPct":0.43333915331179584},{"delta":0.65,"premium":0.5112089451246496,"strike":32.97096620026242,"iv":0.08780724425113298,"gamma":0.45460960830773234,"theta":-0.002777980939141601,"vega":0.032456881679459176,"rho":-0.017923880341907807,"breakevenPct":0.2772434557979264},{"delta":0.7,"premium":0.8345340811043995,"strike":33.30198446937015,"iv":0.11689792924935283,"gamma":0.3734275237273514,"theta":-0.003705953408110438,"vega":0.030927696289905098,"rho":-0.01923556641902404,"breakevenPct":0.25360863820045765},{"delta":0.75,"premium":1.2767256255392576,"strike":33.73339085418464,"iv":0.15775211389128557,"gamma":0.25332398619499585,"theta":-0.005000172562553924,"vega":0.028252976704055223,"rho":-0.020553706917957406,"breakevenPct":0.2867427691385891},{"delta":0.8,"premium":1.9529535864978904,"strike":34.402953586497894,"iv":0.21221413502109707,"gamma":0.15145738396624472,"theta":-0.0064044303797468356,"vega":0.025149367088607592,"rho":-0.022098722591167783,"breakevenPct":0.3072196620583543},{"delta":0.85,"premium":3.378244274809158,"strike":35.82824427480916,"iv":0.3095015267175571,"gamma":0.08441030534351152,"theta":-0.008211068702290074,"vega":0.02101221374045802,"rho":-0.024310253507258954,"breakevenPct":0.3072196620583543},{"delta":0.9,"premium":7.451562499999998,"strike":39.90625,"iv":0.5347374999999999,"gamma":0.036428125000000006,"theta":-0.011199999999999995,"vega":0.015796875,"rho":-0.02862898375464623,"breakevenPct":0.29281874039936867}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}