{"symbol":"VNT","url":"https://intraalpha.com/companies/VNT","capturedAt":"2026-10-22T23:12:44.482Z","state":"partial","quote":{"symbol":"VNT","last_price":34.54,"prev_close":34.15,"regular_close":34.54,"change":0.39,"change_pct":1.142,"regular_change":0.39,"regular_change_pct":1.142,"extended_change":0,"extended_change_pct":0,"bid":34.54,"ask":35,"bid_size":100,"ask_size":200,"volume":1221757,"vwap":34.261348,"open":33.87,"high":34.58,"low":33.2,"close":34.54,"trade_count":22038,"last_trade_at":"2026-10-22T23:00:00.002615101Z","last_quote_at":"2026-10-22T22:18:02.539166206Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:12:11.905761092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:10.736Z","bars":[{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-10-15T08:00:00Z","v":134,"vw":32.39},{"c":32.385,"h":32.55,"l":32.385,"n":72,"o":32.54,"t":"2026-10-15T13:30:00Z","v":7203,"vw":32.528702},{"c":32.7,"h":32.71,"l":32.42,"n":121,"o":32.53,"t":"2026-10-15T13:35:00Z","v":4649,"vw":32.593424},{"c":32.64,"h":32.83,"l":32.63,"n":112,"o":32.7,"t":"2026-10-15T13:40:00Z","v":4705,"vw":32.709165},{"c":32.635,"h":32.635,"l":32.535,"n":65,"o":32.535,"t":"2026-10-15T13:45:00Z","v":1341,"vw":32.568333},{"c":32.515,"h":32.74,"l":32.515,"n":116,"o":32.72,"t":"2026-10-15T13:50:00Z","v":4807,"vw":32.627231},{"c":32.39,"h":32.53,"l":32.39,"n":234,"o":32.505,"t":"2026-10-15T13:55:00Z","v":14032,"vw":32.483837},{"c":32.63,"h":32.71,"l":32.44,"n":275,"o":32.45,"t":"2026-10-15T14:00:00Z","v":13183,"vw":32.606645},{"c":32.57,"h":32.66,"l":32.57,"n":217,"o":32.625,"t":"2026-10-15T14:05:00Z","v":8169,"vw":32.628413},{"c":32.62,"h":32.66,"l":32.58,"n":279,"o":32.595,"t":"2026-10-15T14:10:00Z","v":10085,"vw":32.611327},{"c":32.6451,"h":32.7,"l":32.61,"n":223,"o":32.658352,"t":"2026-10-15T14:15:00Z","v":5867,"vw":32.644986},{"c":32.615,"h":32.65,"l":32.52,"n":313,"o":32.645,"t":"2026-10-15T14:20:00Z","v":12225,"vw":32.602316},{"c":32.475,"h":32.62,"l":32.475,"n":193,"o":32.615,"t":"2026-10-15T14:25:00Z","v":13676,"vw":32.537919},{"c":32.575,"h":32.6,"l":32.45,"n":192,"o":32.46,"t":"2026-10-15T14:30:00Z","v":6430,"vw":32.549217},{"c":32.58,"h":32.605,"l":32.54,"n":222,"o":32.59,"t":"2026-10-15T14:35:00Z","v":6223,"vw":32.575273},{"c":32.61,"h":32.61,"l":32.54,"n":191,"o":32.575,"t":"2026-10-15T14:40:00Z","v":4462,"vw":32.570097},{"c":32.73,"h":32.73,"l":32.57,"n":241,"o":32.62,"t":"2026-10-15T14:45:00Z","v":9034,"vw":32.634956},{"c":32.775,"h":32.78,"l":32.705,"n":326,"o":32.745,"t":"2026-10-15T14:50:00Z","v":12823,"vw":32.742996},{"c":32.85,"h":32.85,"l":32.73,"n":252,"o":32.79,"t":"2026-10-15T14:55:00Z","v":8717,"vw":32.763838},{"c":32.95,"h":32.965,"l":32.86,"n":304,"o":32.89,"t":"2026-10-15T15:00:00Z","v":12576,"vw":32.901635},{"c":32.9,"h":32.94,"l":32.85,"n":242,"o":32.915,"t":"2026-10-15T15:05:00Z","v":9642,"vw":32.896426},{"c":32.92,"h":32.94,"l":32.895,"n":225,"o":32.895,"t":"2026-10-15T15:10:00Z","v":6380,"vw":32.924092},{"c":32.93,"h":32.98,"l":32.92,"n":253,"o":32.92,"t":"2026-10-15T15:15:00Z","v":7475,"vw":32.967572},{"c":32.875,"h":32.915,"l":32.875,"n":156,"o":32.915,"t":"2026-10-15T15:20:00Z","v":4825,"vw":32.901855},{"c":32.86,"h":32.885,"l":32.82,"n":154,"o":32.885,"t":"2026-10-15T15:25:00Z","v":5460,"vw":32.871746},{"c":32.74,"h":32.845,"l":32.713426,"n":182,"o":32.845,"t":"2026-10-15T15:30:00Z","v":7104,"vw":32.768934},{"c":32.76,"h":32.76,"l":32.68,"n":287,"o":32.71,"t":"2026-10-15T15:35:00Z","v":13027,"vw":32.716909},{"c":32.8,"h":32.81,"l":32.77,"n":251,"o":32.77,"t":"2026-10-15T15:40:00Z","v":7031,"vw":32.794157},{"c":32.77,"h":32.8,"l":32.77,"n":228,"o":32.8,"t":"2026-10-15T15:45:00Z","v":8256,"vw":32.789363},{"c":32.72,"h":32.74,"l":32.695,"n":148,"o":32.74,"t":"2026-10-15T15:50:00Z","v":6465,"vw":32.717097},{"c":32.68,"h":32.715,"l":32.655,"n":226,"o":32.715,"t":"2026-10-15T15:55:00Z","v":11394,"vw":32.678106},{"c":32.63,"h":32.69,"l":32.63,"n":178,"o":32.665,"t":"2026-10-15T16:00:00Z","v":7869,"vw":32.659999},{"c":32.6,"h":32.67,"l":32.585,"n":192,"o":32.66,"t":"2026-10-15T16:05:00Z","v":8569,"vw":32.640065},{"c":32.67,"h":32.67,"l":32.6,"n":292,"o":32.6,"t":"2026-10-15T16:10:00Z","v":12161,"vw":32.622119},{"c":32.68,"h":32.7,"l":32.65,"n":233,"o":32.67,"t":"2026-10-15T16:15:00Z","v":13544,"vw":32.682047},{"c":32.72,"h":32.73,"l":32.69,"n":225,"o":32.69,"t":"2026-10-15T16:20:00Z","v":10822,"vw":32.715292},{"c":32.725,"h":32.74,"l":32.71,"n":173,"o":32.74,"t":"2026-10-15T16:25:00Z","v":5318,"vw":32.719356},{"c":32.675,"h":32.725,"l":32.675,"n":241,"o":32.72,"t":"2026-10-15T16:30:00Z","v":11372,"vw":32.701259},{"c":32.67,"h":32.72,"l":32.665,"n":175,"o":32.69,"t":"2026-10-15T16:35:00Z","v":6483,"vw":32.69272},{"c":32.65,"h":32.69,"l":32.65,"n":188,"o":32.68,"t":"2026-10-15T16:40:00Z","v":5477,"vw":32.667148},{"c":32.6,"h":32.66,"l":32.58,"n":211,"o":32.65,"t":"2026-10-15T16:45:00Z","v":9390,"vw":32.629125},{"c":32.66,"h":32.66,"l":32.555,"n":256,"o":32.58,"t":"2026-10-15T16:50:00Z","v":10370,"vw":32.611774},{"c":32.725,"h":32.725,"l":32.66,"n":171,"o":32.66,"t":"2026-10-15T16:55:00Z","v":5894,"vw":32.701424},{"c":32.72,"h":32.74,"l":32.69,"n":259,"o":32.735,"t":"2026-10-15T17:00:00Z","v":11086,"vw":32.704697},{"c":32.7,"h":32.7325,"l":32.695,"n":170,"o":32.695,"t":"2026-10-15T17:05:00Z","v":4690,"vw":32.709145},{"c":32.69,"h":32.725,"l":32.69,"n":337,"o":32.71,"t":"2026-10-15T17:10:00Z","v":20120,"vw":32.703173},{"c":32.67,"h":32.71,"l":32.64,"n":238,"o":32.69,"t":"2026-10-15T17:15:00Z","v":8321,"vw":32.677972},{"c":32.71,"h":32.75,"l":32.67,"n":317,"o":32.67,"t":"2026-10-15T17:20:00Z","v":11593,"vw":32.702837},{"c":32.74,"h":32.74,"l":32.7,"n":144,"o":32.71,"t":"2026-10-15T17:25:00Z","v":3852,"vw":32.719264},{"c":32.76,"h":32.76,"l":32.74,"n":182,"o":32.74,"t":"2026-10-15T17:30:00Z","v":4791,"vw":32.752823},{"c":32.725,"h":32.77,"l":32.72,"n":370,"o":32.765,"t":"2026-10-15T17:35:00Z","v":13050,"vw":32.749556},{"c":32.7525,"h":32.7525,"l":32.72,"n":201,"o":32.73,"t":"2026-10-15T17:40:00Z","v":6013,"vw":32.733514},{"c":32.77,"h":32.78,"l":32.735,"n":275,"o":32.755,"t":"2026-10-15T17:45:00Z","v":11521,"vw":32.754448},{"c":32.82,"h":32.82,"l":32.785,"n":288,"o":32.785,"t":"2026-10-15T17:50:00Z","v":9376,"vw":32.801595},{"c":32.825,"h":32.84,"l":32.815,"n":253,"o":32.815,"t":"2026-10-15T17:55:00Z","v":7284,"vw":32.830277},{"c":32.85,"h":32.86,"l":32.825,"n":342,"o":32.825,"t":"2026-10-15T18:00:00Z","v":13281,"vw":32.841594},{"c":32.835,"h":32.84,"l":32.815,"n":229,"o":32.83,"t":"2026-10-15T18:05:00Z","v":6554,"vw":32.823153},{"c":32.78,"h":32.83,"l":32.78,"n":334,"o":32.83,"t":"2026-10-15T18:10:00Z","v":13813,"vw":32.806069},{"c":32.84,"h":32.84,"l":32.77,"n":206,"o":32.79,"t":"2026-10-15T18:15:00Z","v":7447,"vw":32.790376},{"c":32.83,"h":32.86,"l":32.83,"n":350,"o":32.85,"t":"2026-10-15T18:20:00Z","v":16086,"vw":32.848091},{"c":32.81,"h":32.835,"l":32.795,"n":219,"o":32.82,"t":"2026-10-15T18:25:00Z","v":10703,"vw":32.820645},{"c":32.87,"h":32.87,"l":32.81,"n":241,"o":32.81,"t":"2026-10-15T18:30:00Z","v":9758,"vw":32.846732},{"c":32.86,"h":32.86,"l":32.84,"n":277,"o":32.86,"t":"2026-10-15T18:35:00Z","v":13871,"vw":32.849885},{"c":32.885,"h":32.885,"l":32.825,"n":286,"o":32.86,"t":"2026-10-15T18:40:00Z","v":12870,"vw":32.846936},{"c":32.94,"h":32.955,"l":32.8801,"n":316,"o":32.885,"t":"2026-10-15T18:45:00Z","v":10738,"vw":32.910116},{"c":32.98,"h":32.98,"l":32.93,"n":290,"o":32.93,"t":"2026-10-15T18:50:00Z","v":10332,"vw":32.955899},{"c":33,"h":33.03,"l":32.98,"n":306,"o":32.995,"t":"2026-10-15T18:55:00Z","v":12006,"vw":33.004862},{"c":33.06,"h":33.07,"l":33,"n":323,"o":33,"t":"2026-10-15T19:00:00Z","v":10768,"vw":33.042669},{"c":33.08,"h":33.09,"l":33.04,"n":316,"o":33.065,"t":"2026-10-15T19:05:00Z","v":13608,"vw":33.061724},{"c":33.07,"h":33.12,"l":33.06,"n":385,"o":33.09,"t":"2026-10-15T19:10:00Z","v":13842,"vw":33.083446},{"c":33.015,"h":33.07,"l":33.015,"n":346,"o":33.07,"t":"2026-10-15T19:15:00Z","v":10978,"vw":33.050388},{"c":33.08,"h":33.08,"l":33.04,"n":282,"o":33.04,"t":"2026-10-15T19:20:00Z","v":9796,"vw":33.065744},{"c":33.02,"h":33.065,"l":33.015,"n":299,"o":33.05,"t":"2026-10-15T19:25:00Z","v":14074,"vw":33.04902},{"c":33.1,"h":33.1,"l":33.03,"n":551,"o":33.03,"t":"2026-10-15T19:30:00Z","v":21531,"vw":33.062697},{"c":33.1,"h":33.115,"l":33.08,"n":324,"o":33.11,"t":"2026-10-15T19:35:00Z","v":18689,"vw":33.100685},{"c":33.115,"h":33.14,"l":33.09,"n":472,"o":33.09,"t":"2026-10-15T19:40:00Z","v":25245,"vw":33.120601},{"c":33.155,"h":33.175,"l":33.11,"n":626,"o":33.11,"t":"2026-10-15T19:45:00Z","v":37478,"vw":33.141121},{"c":33.22,"h":33.225,"l":33.14,"n":692,"o":33.155,"t":"2026-10-15T19:50:00Z","v":32180,"vw":33.194153},{"c":33.3,"h":33.31,"l":33.21,"n":2780,"o":33.22,"t":"2026-10-15T19:55:00Z","v":190362,"vw":33.265461},{"c":33.3,"h":33.3,"l":33.3,"n":33,"o":33.3,"t":"2026-10-15T20:00:00Z","v":410852,"vw":33.3},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-16T11:00:00Z","v":191,"vw":33.34},{"c":33.39,"h":33.5,"l":33.32,"n":108,"o":33.41,"t":"2026-10-16T13:30:00Z","v":11313,"vw":33.403685},{"c":33.54,"h":33.585,"l":33.1901,"n":152,"o":33.1901,"t":"2026-10-16T13:35:00Z","v":9256,"vw":33.447129},{"c":33.8,"h":33.8,"l":33.44,"n":110,"o":33.56,"t":"2026-10-16T13:40:00Z","v":6265,"vw":33.571089},{"c":33.82,"h":33.88,"l":33.81,"n":104,"o":33.88,"t":"2026-10-16T13:45:00Z","v":5490,"vw":33.847287},{"c":33.88,"h":33.91,"l":33.845,"n":105,"o":33.85,"t":"2026-10-16T13:50:00Z","v":7105,"vw":33.869978},{"c":33.86,"h":33.96,"l":33.86,"n":112,"o":33.92,"t":"2026-10-16T13:55:00Z","v":10143,"vw":33.940263},{"c":33.765,"h":33.86,"l":33.71,"n":247,"o":33.86,"t":"2026-10-16T14:00:00Z","v":9874,"vw":33.796337},{"c":33.64,"h":33.84,"l":33.64,"n":157,"o":33.83,"t":"2026-10-16T14:05:00Z","v":8310,"vw":33.751438},{"c":33.62,"h":33.66,"l":33.6,"n":131,"o":33.63,"t":"2026-10-16T14:10:00Z","v":6103,"vw":33.63814},{"c":33.505,"h":33.62,"l":33.49,"n":162,"o":33.615,"t":"2026-10-16T14:15:00Z","v":8607,"vw":33.565445},{"c":33.55,"h":33.59,"l":33.505,"n":218,"o":33.505,"t":"2026-10-16T14:20:00Z","v":11506,"vw":33.538649},{"c":33.585,"h":33.605,"l":33.52,"n":229,"o":33.55,"t":"2026-10-16T14:25:00Z","v":10392,"vw":33.559769},{"c":33.56,"h":33.6,"l":33.52,"n":190,"o":33.59,"t":"2026-10-16T14:30:00Z","v":8491,"vw":33.55565},{"c":33.45,"h":33.56,"l":33.45,"n":168,"o":33.54,"t":"2026-10-16T14:35:00Z","v":8983,"vw":33.513934},{"c":33.395,"h":33.43,"l":33.37,"n":116,"o":33.43,"t":"2026-10-16T14:40:00Z","v":5799,"vw":33.39731},{"c":33.505,"h":33.505,"l":33.395,"n":250,"o":33.395,"t":"2026-10-16T14:45:00Z","v":12894,"vw":33.426736},{"c":33.47,"h":33.53,"l":33.43,"n":161,"o":33.5,"t":"2026-10-16T14:50:00Z","v":9096,"vw":33.490144},{"c":33.5,"h":33.515,"l":33.48,"n":176,"o":33.49,"t":"2026-10-16T14:55:00Z","v":9506,"vw":33.501682},{"c":33.53,"h":33.53,"l":33.46,"n":225,"o":33.5,"t":"2026-10-16T15:00:00Z","v":9181,"vw":33.494769},{"c":33.46,"h":33.535,"l":33.46,"n":132,"o":33.51,"t":"2026-10-16T15:05:00Z","v":6105,"vw":33.494029},{"c":33.46,"h":33.49,"l":33.445,"n":201,"o":33.46,"t":"2026-10-16T15:10:00Z","v":6794,"vw":33.473667},{"c":33.45,"h":33.49,"l":33.43,"n":128,"o":33.46,"t":"2026-10-16T15:15:00Z","v":5569,"vw":33.460684},{"c":33.46,"h":33.47,"l":33.43,"n":183,"o":33.455,"t":"2026-10-16T15:20:00Z","v":7062,"vw":33.453789},{"c":33.455,"h":33.49,"l":33.455,"n":166,"o":33.46,"t":"2026-10-16T15:25:00Z","v":6948,"vw":33.478366},{"c":33.46,"h":33.465,"l":33.405,"n":159,"o":33.43,"t":"2026-10-16T15:30:00Z","v":6266,"vw":33.436167},{"c":33.44,"h":33.46,"l":33.44,"n":150,"o":33.46,"t":"2026-10-16T15:35:00Z","v":6352,"vw":33.449414},{"c":33.345,"h":33.45,"l":33.345,"n":177,"o":33.45,"t":"2026-10-16T15:40:00Z","v":5956,"vw":33.400784},{"c":33.35,"h":33.44,"l":33.35,"n":217,"o":33.36,"t":"2026-10-16T15:45:00Z","v":11037,"vw":33.401823},{"c":33.36,"h":33.3918,"l":33.33,"n":160,"o":33.335,"t":"2026-10-16T15:50:00Z","v":7436,"vw":33.361038},{"c":33.29,"h":33.36,"l":33.28,"n":127,"o":33.36,"t":"2026-10-16T15:55:00Z","v":4693,"vw":33.32532},{"c":33.36,"h":33.36,"l":33.285,"n":159,"o":33.31,"t":"2026-10-16T16:00:00Z","v":7007,"vw":33.310943},{"c":33.49,"h":33.495,"l":33.36,"n":210,"o":33.36,"t":"2026-10-16T16:05:00Z","v":8592,"vw":33.441797},{"c":33.48,"h":33.495,"l":33.41,"n":235,"o":33.47,"t":"2026-10-16T16:10:00Z","v":8649,"vw":33.449461},{"c":33.395,"h":33.49,"l":33.37,"n":275,"o":33.49,"t":"2026-10-16T16:15:00Z","v":18658,"vw":33.406638},{"c":33.42,"h":33.43,"l":33.41,"n":79,"o":33.41,"t":"2026-10-16T16:20:00Z","v":2918,"vw":33.422857},{"c":33.395,"h":33.42,"l":33.39,"n":181,"o":33.415,"t":"2026-10-16T16:25:00Z","v":12078,"vw":33.406119},{"c":33.35,"h":33.42,"l":33.35,"n":178,"o":33.395,"t":"2026-10-16T16:30:00Z","v":7026,"vw":33.396466},{"c":33.305,"h":33.36,"l":33.3,"n":165,"o":33.345,"t":"2026-10-16T16:35:00Z","v":6787,"vw":33.332662},{"c":33.32,"h":33.32,"l":33.27,"n":129,"o":33.27,"t":"2026-10-16T16:40:00Z","v":4522,"vw":33.31287},{"c":33.24,"h":33.31,"l":33.24,"n":180,"o":33.31,"t":"2026-10-16T16:45:00Z","v":7059,"vw":33.285031},{"c":33.25,"h":33.25,"l":33.21,"n":167,"o":33.245,"t":"2026-10-16T16:50:00Z","v":6562,"vw":33.234285},{"c":33.27,"h":33.28,"l":33.245,"n":199,"o":33.25,"t":"2026-10-16T16:55:00Z","v":9099,"vw":33.262869},{"c":33.15,"h":33.295,"l":33.15,"n":193,"o":33.275,"t":"2026-10-16T17:00:00Z","v":8456,"vw":33.23272},{"c":33.14,"h":33.17,"l":33.125,"n":187,"o":33.16,"t":"2026-10-16T17:05:00Z","v":6625,"vw":33.148837},{"c":33.18,"h":33.19,"l":33.17,"n":183,"o":33.17,"t":"2026-10-16T17:10:00Z","v":6022,"vw":33.180054},{"c":33.15,"h":33.1899,"l":33.13,"n":205,"o":33.18,"t":"2026-10-16T17:15:00Z","v":9115,"vw":33.154826},{"c":33.2,"h":33.2,"l":33.13,"n":200,"o":33.14,"t":"2026-10-16T17:20:00Z","v":7146,"vw":33.148198},{"c":33.24,"h":33.24,"l":33.2,"n":169,"o":33.22,"t":"2026-10-16T17:25:00Z","v":5821,"vw":33.219957},{"c":33.29,"h":33.29,"l":33.19,"n":195,"o":33.25,"t":"2026-10-16T17:30:00Z","v":12270,"vw":33.242072},{"c":33.26,"h":33.29,"l":33.23,"n":169,"o":33.29,"t":"2026-10-16T17:35:00Z","v":5509,"vw":33.258412},{"c":33.305,"h":33.35,"l":33.24,"n":243,"o":33.25,"t":"2026-10-16T17:40:00Z","v":9865,"vw":33.285908},{"c":33.21,"h":33.32,"l":33.2,"n":239,"o":33.315,"t":"2026-10-16T17:45:00Z","v":10316,"vw":33.269039},{"c":33.16,"h":33.2017,"l":33.16,"n":160,"o":33.195,"t":"2026-10-16T17:50:00Z","v":6129,"vw":33.190422},{"c":33.14,"h":33.155,"l":33.12,"n":218,"o":33.155,"t":"2026-10-16T17:55:00Z","v":7827,"vw":33.139702},{"c":33.11,"h":33.125,"l":33.07,"n":225,"o":33.11,"t":"2026-10-16T18:00:00Z","v":8536,"vw":33.103419},{"c":33.14,"h":33.155,"l":33.095,"n":184,"o":33.115,"t":"2026-10-16T18:05:00Z","v":6810,"vw":33.125668},{"c":33.15,"h":33.16,"l":33.14,"n":154,"o":33.15,"t":"2026-10-16T18:10:00Z","v":5235,"vw":33.15237},{"c":33.13,"h":33.195,"l":33.115,"n":229,"o":33.17,"t":"2026-10-16T18:15:00Z","v":8323,"vw":33.1617},{"c":33.115,"h":33.14,"l":33.1,"n":189,"o":33.13,"t":"2026-10-16T18:20:00Z","v":7727,"vw":33.125453},{"c":33.05,"h":33.12,"l":33.01,"n":318,"o":33.1,"t":"2026-10-16T18:25:00Z","v":14096,"vw":33.051026},{"c":33.09,"h":33.12,"l":33.03,"n":353,"o":33.04,"t":"2026-10-16T18:30:00Z","v":18202,"vw":33.079663},{"c":33.08,"h":33.1,"l":33.055,"n":388,"o":33.09,"t":"2026-10-16T18:35:00Z","v":18920,"vw":33.080912},{"c":33.06,"h":33.1,"l":33.05,"n":323,"o":33.1,"t":"2026-10-16T18:40:00Z","v":17968,"vw":33.068962},{"c":33.105,"h":33.105,"l":33.07,"n":299,"o":33.07,"t":"2026-10-16T18:45:00Z","v":10269,"vw":33.090227},{"c":33.045,"h":33.105,"l":33.045,"n":330,"o":33.105,"t":"2026-10-16T18:50:00Z","v":11377,"vw":33.076234},{"c":33.125,"h":33.13,"l":33.03,"n":442,"o":33.05,"t":"2026-10-16T18:55:00Z","v":15455,"vw":33.078047},{"c":33.155,"h":33.155,"l":33.135,"n":250,"o":33.135,"t":"2026-10-16T19:00:00Z","v":7078,"vw":33.144099},{"c":33.11,"h":33.16,"l":33.095,"n":283,"o":33.15,"t":"2026-10-16T19:05:00Z","v":8830,"vw":33.132908},{"c":33.2,"h":33.215,"l":33.125,"n":367,"o":33.125,"t":"2026-10-16T19:10:00Z","v":12662,"vw":33.188985},{"c":33.17,"h":33.2,"l":33.135,"n":308,"o":33.2,"t":"2026-10-16T19:15:00Z","v":11053,"vw":33.168086},{"c":33.21,"h":33.22,"l":33.17,"n":266,"o":33.17,"t":"2026-10-16T19:20:00Z","v":7452,"vw":33.197654},{"c":33.24,"h":33.25,"l":33.195,"n":392,"o":33.21,"t":"2026-10-16T19:25:00Z","v":14467,"vw":33.214324},{"c":33.215,"h":33.265,"l":33.18,"n":412,"o":33.25,"t":"2026-10-16T19:30:00Z","v":16392,"vw":33.221043},{"c":33.23,"h":33.24,"l":33.205,"n":464,"o":33.225,"t":"2026-10-16T19:35:00Z","v":16973,"vw":33.22398},{"c":33.17,"h":33.235,"l":33.16,"n":425,"o":33.235,"t":"2026-10-16T19:40:00Z","v":17216,"vw":33.182192},{"c":33.21,"h":33.225,"l":33.18,"n":452,"o":33.18,"t":"2026-10-16T19:45:00Z","v":25082,"vw":33.194484},{"c":33.37,"h":33.4,"l":33.22,"n":605,"o":33.22,"t":"2026-10-16T19:50:00Z","v":37099,"vw":33.335649},{"c":33.31,"h":33.37,"l":33.28,"n":2269,"o":33.35,"t":"2026-10-16T19:55:00Z","v":156696,"vw":33.316331},{"c":33.34,"h":33.34,"l":33.34,"n":33,"o":33.34,"t":"2026-10-16T20:00:00Z","v":255189,"vw":33.34},{"c":33.67,"h":33.67,"l":33.67,"n":3,"o":33.67,"t":"2026-10-19T12:55:00Z","v":595,"vw":33.67},{"c":33.3,"h":33.45,"l":33.29,"n":49,"o":33.29,"t":"2026-10-19T13:30:00Z","v":9215,"vw":33.31022},{"c":33.12,"h":33.275,"l":33.1,"n":54,"o":33.275,"t":"2026-10-19T13:35:00Z","v":2935,"vw":33.166493},{"c":33.04,"h":33.2,"l":32.97,"n":114,"o":33.19,"t":"2026-10-19T13:40:00Z","v":6552,"vw":33.100948},{"c":33.02,"h":33.06,"l":32.98,"n":54,"o":32.98,"t":"2026-10-19T13:45:00Z","v":3632,"vw":33.021459},{"c":33.01,"h":33.03,"l":32.98,"n":46,"o":32.98,"t":"2026-10-19T13:50:00Z","v":1848,"vw":33.012291},{"c":32.95,"h":33.02,"l":32.95,"n":143,"o":33.01,"t":"2026-10-19T13:55:00Z","v":6514,"vw":32.994941},{"c":32.995,"h":33.02,"l":32.93,"n":46,"o":32.93,"t":"2026-10-19T14:00:00Z","v":7382,"vw":32.93993},{"c":33.06,"h":33.06,"l":32.99,"n":74,"o":32.99,"t":"2026-10-19T14:05:00Z","v":3283,"vw":33.057015},{"c":33.045,"h":33.045,"l":33.04,"n":73,"o":33.04,"t":"2026-10-19T14:10:00Z","v":1898,"vw":33.042392},{"c":33.08,"h":33.08,"l":33.045,"n":56,"o":33.045,"t":"2026-10-19T14:15:00Z","v":1394,"vw":33.05375},{"c":33.09,"h":33.15,"l":33.08,"n":183,"o":33.1,"t":"2026-10-19T14:20:00Z","v":10626,"vw":33.126534},{"c":33.08,"h":33.085,"l":33.04,"n":75,"o":33.085,"t":"2026-10-19T14:25:00Z","v":2800,"vw":33.064494},{"c":33.015,"h":33.095,"l":33.015,"n":119,"o":33.095,"t":"2026-10-19T14:30:00Z","v":4988,"vw":33.058956},{"c":33,"h":33,"l":32.975,"n":69,"o":33,"t":"2026-10-19T14:35:00Z","v":1803,"vw":32.988271},{"c":33.08,"h":33.08,"l":33.035,"n":95,"o":33.04,"t":"2026-10-19T14:40:00Z","v":3924,"vw":33.058659},{"c":33.1,"h":33.115,"l":33.075,"n":79,"o":33.075,"t":"2026-10-19T14:45:00Z","v":3957,"vw":33.107774},{"c":33.08,"h":33.08,"l":33.065,"n":111,"o":33.07,"t":"2026-10-19T14:50:00Z","v":3095,"vw":33.073728},{"c":33.11,"h":33.11,"l":33.06,"n":180,"o":33.06,"t":"2026-10-19T14:55:00Z","v":3967,"vw":33.077812},{"c":33.19,"h":33.195,"l":33.13,"n":195,"o":33.13,"t":"2026-10-19T15:00:00Z","v":12792,"vw":33.150506},{"c":33.26,"h":33.26,"l":33.19,"n":199,"o":33.19,"t":"2026-10-19T15:05:00Z","v":9805,"vw":33.215933},{"c":33.31,"h":33.315,"l":33.25,"n":143,"o":33.26,"t":"2026-10-19T15:10:00Z","v":6466,"vw":33.290729},{"c":33.36,"h":33.38,"l":33.31,"n":238,"o":33.31,"t":"2026-10-19T15:15:00Z","v":11186,"vw":33.328986},{"c":33.435,"h":33.435,"l":33.38,"n":116,"o":33.385,"t":"2026-10-19T15:20:00Z","v":4056,"vw":33.399115},{"c":33.39,"h":33.41,"l":33.36,"n":134,"o":33.41,"t":"2026-10-19T15:25:00Z","v":7087,"vw":33.396468},{"c":33.34,"h":33.3999,"l":33.335,"n":162,"o":33.39,"t":"2026-10-19T15:30:00Z","v":8161,"vw":33.367204},{"c":33.34,"h":33.35,"l":33.33,"n":85,"o":33.33,"t":"2026-10-19T15:35:00Z","v":2291,"vw":33.333836},{"c":33.36,"h":33.37,"l":33.34,"n":120,"o":33.34,"t":"2026-10-19T15:40:00Z","v":4086,"vw":33.357968},{"c":33.36,"h":33.37,"l":33.36,"n":133,"o":33.37,"t":"2026-10-19T15:45:00Z","v":4149,"vw":33.363572},{"c":33.325,"h":33.36,"l":33.32,"n":147,"o":33.36,"t":"2026-10-19T15:50:00Z","v":4812,"vw":33.33375},{"c":33.305,"h":33.33,"l":33.29,"n":140,"o":33.31,"t":"2026-10-19T15:55:00Z","v":4595,"vw":33.312273},{"c":33.23,"h":33.315,"l":33.1975,"n":228,"o":33.31,"t":"2026-10-19T16:00:00Z","v":8731,"vw":33.2687},{"c":33.215,"h":33.235,"l":33.19,"n":104,"o":33.23,"t":"2026-10-19T16:05:00Z","v":4808,"vw":33.213943},{"c":33.225,"h":33.24,"l":33.225,"n":135,"o":33.235,"t":"2026-10-19T16:10:00Z","v":5838,"vw":33.235094},{"c":33.23,"h":33.24,"l":33.215,"n":159,"o":33.22,"t":"2026-10-19T16:15:00Z","v":6228,"vw":33.228997},{"c":33.23,"h":33.23,"l":33.2,"n":150,"o":33.2,"t":"2026-10-19T16:20:00Z","v":5728,"vw":33.209633},{"c":33.22,"h":33.2301,"l":33.21,"n":123,"o":33.2301,"t":"2026-10-19T16:25:00Z","v":4511,"vw":33.220131},{"c":33.19,"h":33.235,"l":33.16,"n":215,"o":33.23,"t":"2026-10-19T16:30:00Z","v":6284,"vw":33.211197},{"c":33.185,"h":33.19,"l":33.17,"n":69,"o":33.19,"t":"2026-10-19T16:35:00Z","v":1744,"vw":33.184888},{"c":33.245,"h":33.245,"l":33.19,"n":134,"o":33.19,"t":"2026-10-19T16:40:00Z","v":4345,"vw":33.212143},{"c":33.23,"h":33.25,"l":33.23,"n":178,"o":33.25,"t":"2026-10-19T16:45:00Z","v":5795,"vw":33.239099},{"c":33.25,"h":33.28,"l":33.23,"n":187,"o":33.23,"t":"2026-10-19T16:50:00Z","v":7814,"vw":33.248139},{"c":33.26,"h":33.265,"l":33.25,"n":99,"o":33.25,"t":"2026-10-19T16:55:00Z","v":2544,"vw":33.258542},{"c":33.26,"h":33.27,"l":33.225,"n":231,"o":33.265,"t":"2026-10-19T17:00:00Z","v":7828,"vw":33.25352},{"c":33.26,"h":33.2799,"l":33.26,"n":105,"o":33.27,"t":"2026-10-19T17:05:00Z","v":3618,"vw":33.270397},{"c":33.265,"h":33.265,"l":33.235,"n":128,"o":33.24,"t":"2026-10-19T17:10:00Z","v":3380,"vw":33.254342},{"c":33.25,"h":33.27,"l":33.245,"n":126,"o":33.25,"t":"2026-10-19T17:15:00Z","v":4876,"vw":33.255974},{"c":33.26,"h":33.28,"l":33.25,"n":115,"o":33.25,"t":"2026-10-19T17:20:00Z","v":3974,"vw":33.261115},{"c":33.24,"h":33.27,"l":33.24,"n":133,"o":33.27,"t":"2026-10-19T17:25:00Z","v":3952,"vw":33.25611},{"c":33.22,"h":33.26,"l":33.22,"n":167,"o":33.25,"t":"2026-10-19T17:30:00Z","v":5638,"vw":33.241835},{"c":33.215,"h":33.215,"l":33.2,"n":95,"o":33.2,"t":"2026-10-19T17:35:00Z","v":2365,"vw":33.209286},{"c":33.2151,"h":33.265,"l":33.2,"n":238,"o":33.215,"t":"2026-10-19T17:40:00Z","v":8942,"vw":33.223524},{"c":33.24,"h":33.24,"l":33.215,"n":143,"o":33.215,"t":"2026-10-19T17:45:00Z","v":4685,"vw":33.232186},{"c":33.245,"h":33.255,"l":33.245,"n":63,"o":33.255,"t":"2026-10-19T17:50:00Z","v":2073,"vw":33.249212},{"c":33.285,"h":33.285,"l":33.24,"n":205,"o":33.25,"t":"2026-10-19T17:55:00Z","v":6620,"vw":33.259471},{"c":33.3,"h":33.3,"l":33.28,"n":227,"o":33.285,"t":"2026-10-19T18:00:00Z","v":7463,"vw":33.288543},{"c":33.29,"h":33.3,"l":33.28,"n":192,"o":33.3,"t":"2026-10-19T18:05:00Z","v":6113,"vw":33.295886},{"c":33.31,"h":33.315,"l":33.29,"n":169,"o":33.2901,"t":"2026-10-19T18:10:00Z","v":6578,"vw":33.303846},{"c":33.355,"h":33.355,"l":33.32,"n":213,"o":33.32,"t":"2026-10-19T18:15:00Z","v":4677,"vw":33.331274},{"c":33.32,"h":33.3602,"l":33.32,"n":159,"o":33.36,"t":"2026-10-19T18:20:00Z","v":7098,"vw":33.342197},{"c":33.3035,"h":33.335,"l":33.295,"n":232,"o":33.33,"t":"2026-10-19T18:25:00Z","v":7932,"vw":33.316887},{"c":33.2603,"h":33.325,"l":33.2603,"n":229,"o":33.32,"t":"2026-10-19T18:30:00Z","v":8463,"vw":33.30693},{"c":33.29,"h":33.29,"l":33.27,"n":117,"o":33.27,"t":"2026-10-19T18:35:00Z","v":4403,"vw":33.283656},{"c":33.285,"h":33.295,"l":33.285,"n":151,"o":33.29,"t":"2026-10-19T18:40:00Z","v":6424,"vw":33.287366},{"c":33.295,"h":33.32,"l":33.29,"n":220,"o":33.29,"t":"2026-10-19T18:45:00Z","v":7452,"vw":33.308222},{"c":33.32,"h":33.335,"l":33.285,"n":262,"o":33.3,"t":"2026-10-19T18:50:00Z","v":10555,"vw":33.306646},{"c":33.33,"h":33.335,"l":33.31,"n":150,"o":33.31,"t":"2026-10-19T18:55:00Z","v":5385,"vw":33.325416},{"c":33.3201,"h":33.345,"l":33.3201,"n":190,"o":33.325,"t":"2026-10-19T19:00:00Z","v":7614,"vw":33.338879},{"c":33.335,"h":33.3499,"l":33.3,"n":228,"o":33.34,"t":"2026-10-19T19:05:00Z","v":8289,"vw":33.324756},{"c":33.32,"h":33.335,"l":33.31,"n":258,"o":33.335,"t":"2026-10-19T19:10:00Z","v":13585,"vw":33.320275},{"c":33.335,"h":33.335,"l":33.31,"n":194,"o":33.32,"t":"2026-10-19T19:15:00Z","v":7008,"vw":33.32214},{"c":33.35,"h":33.355,"l":33.335,"n":261,"o":33.335,"t":"2026-10-19T19:20:00Z","v":10808,"vw":33.347897},{"c":33.3,"h":33.35,"l":33.29,"n":423,"o":33.35,"t":"2026-10-19T19:25:00Z","v":30888,"vw":33.328449},{"c":33.29,"h":33.315,"l":33.28,"n":377,"o":33.3,"t":"2026-10-19T19:30:00Z","v":15658,"vw":33.300685},{"c":33.31,"h":33.32,"l":33.295,"n":367,"o":33.295,"t":"2026-10-19T19:35:00Z","v":13097,"vw":33.308591},{"c":33.31,"h":33.315,"l":33.295,"n":387,"o":33.315,"t":"2026-10-19T19:40:00Z","v":16511,"vw":33.307258},{"c":33.275,"h":33.3199,"l":33.26,"n":508,"o":33.31,"t":"2026-10-19T19:45:00Z","v":25060,"vw":33.281682},{"c":33.275,"h":33.275,"l":33.225,"n":465,"o":33.27,"t":"2026-10-19T19:50:00Z","v":20539,"vw":33.245289},{"c":33.18,"h":33.26,"l":33.155,"n":1871,"o":33.26,"t":"2026-10-19T19:55:00Z","v":93177,"vw":33.184186},{"c":33.17,"h":33.17,"l":33.17,"n":28,"o":33.17,"t":"2026-10-19T20:00:00Z","v":211127,"vw":33.17},{"c":33.33,"h":33.53,"l":33.08,"n":45,"o":33.14,"t":"2026-10-20T13:30:00Z","v":11700,"vw":33.212398},{"c":33.54,"h":33.55,"l":33.34,"n":33,"o":33.34,"t":"2026-10-20T13:35:00Z","v":2849,"vw":33.51168},{"c":33.535,"h":33.63,"l":33.465,"n":91,"o":33.59,"t":"2026-10-20T13:40:00Z","v":8206,"vw":33.578157},{"c":33.58,"h":33.7,"l":33.535,"n":109,"o":33.535,"t":"2026-10-20T13:45:00Z","v":27261,"vw":33.641564},{"c":33.67,"h":33.73,"l":33.57,"n":115,"o":33.57,"t":"2026-10-20T13:50:00Z","v":5453,"vw":33.657203},{"c":33.62,"h":33.68,"l":33.61,"n":222,"o":33.63,"t":"2026-10-20T13:55:00Z","v":11140,"vw":33.626992},{"c":33.42,"h":33.62,"l":33.375,"n":161,"o":33.62,"t":"2026-10-20T14:00:00Z","v":9660,"vw":33.53533},{"c":33.42,"h":33.45,"l":33.38,"n":126,"o":33.44,"t":"2026-10-20T14:05:00Z","v":4671,"vw":33.426233},{"c":33.435,"h":33.46,"l":33.42,"n":139,"o":33.42,"t":"2026-10-20T14:10:00Z","v":5920,"vw":33.444815},{"c":33.5,"h":33.5,"l":33.36,"n":180,"o":33.4,"t":"2026-10-20T14:15:00Z","v":8234,"vw":33.42275},{"c":33.715,"h":33.715,"l":33.55,"n":119,"o":33.55,"t":"2026-10-20T14:20:00Z","v":5599,"vw":33.635626},{"c":33.79,"h":33.8,"l":33.68,"n":288,"o":33.715,"t":"2026-10-20T14:25:00Z","v":15314,"vw":33.751625},{"c":33.74,"h":33.88,"l":33.74,"n":116,"o":33.8,"t":"2026-10-20T14:30:00Z","v":3532,"vw":33.789309},{"c":33.78,"h":33.85,"l":33.755,"n":149,"o":33.78,"t":"2026-10-20T14:35:00Z","v":6482,"vw":33.808457},{"c":33.85,"h":33.86,"l":33.845,"n":121,"o":33.85,"t":"2026-10-20T14:40:00Z","v":4735,"vw":33.850946},{"c":33.91,"h":33.94,"l":33.89,"n":175,"o":33.91,"t":"2026-10-20T14:45:00Z","v":8559,"vw":33.915455},{"c":34,"h":34,"l":33.92,"n":254,"o":33.92,"t":"2026-10-20T14:50:00Z","v":11617,"vw":33.977436},{"c":33.99,"h":34.01,"l":33.96,"n":192,"o":34.005,"t":"2026-10-20T14:55:00Z","v":8535,"vw":33.978823},{"c":34.055,"h":34.06,"l":33.98,"n":313,"o":34.015,"t":"2026-10-20T15:00:00Z","v":15466,"vw":34.025808},{"c":34.015,"h":34.07,"l":34,"n":113,"o":34.06,"t":"2026-10-20T15:05:00Z","v":4563,"vw":34.033455},{"c":33.87,"h":34.08,"l":33.87,"n":262,"o":34.015,"t":"2026-10-20T15:10:00Z","v":9367,"vw":33.997593},{"c":33.9499,"h":33.96,"l":33.915,"n":142,"o":33.93,"t":"2026-10-20T15:15:00Z","v":5332,"vw":33.947644},{"c":33.95,"h":33.98,"l":33.91,"n":206,"o":33.91,"t":"2026-10-20T15:20:00Z","v":8594,"vw":33.954626},{"c":33.91,"h":33.98,"l":33.91,"n":141,"o":33.97,"t":"2026-10-20T15:25:00Z","v":5735,"vw":33.940193},{"c":33.87,"h":33.9,"l":33.85,"n":86,"o":33.9,"t":"2026-10-20T15:30:00Z","v":2909,"vw":33.87726},{"c":33.91,"h":33.91,"l":33.865,"n":175,"o":33.87,"t":"2026-10-20T15:35:00Z","v":7162,"vw":33.880311},{"c":33.93,"h":33.93,"l":33.92,"n":79,"o":33.93,"t":"2026-10-20T15:40:00Z","v":2999,"vw":33.924734},{"c":33.91,"h":33.955,"l":33.885,"n":141,"o":33.95,"t":"2026-10-20T15:45:00Z","v":6467,"vw":33.9157},{"c":33.89,"h":33.93,"l":33.83,"n":291,"o":33.91,"t":"2026-10-20T15:50:00Z","v":14584,"vw":33.896242},{"c":33.84,"h":33.86,"l":33.84,"n":52,"o":33.86,"t":"2026-10-20T15:55:00Z","v":1418,"vw":33.853333},{"c":33.86,"h":33.87,"l":33.82,"n":158,"o":33.84,"t":"2026-10-20T16:00:00Z","v":5641,"vw":33.851177},{"c":33.87,"h":33.89,"l":33.84,"n":115,"o":33.86,"t":"2026-10-20T16:05:00Z","v":5785,"vw":33.863673},{"c":33.83,"h":33.855,"l":33.83,"n":89,"o":33.85,"t":"2026-10-20T16:10:00Z","v":3696,"vw":33.842473},{"c":33.755,"h":33.85,"l":33.755,"n":112,"o":33.85,"t":"2026-10-20T16:15:00Z","v":4350,"vw":33.796752},{"c":33.78,"h":33.79,"l":33.765,"n":75,"o":33.77,"t":"2026-10-20T16:20:00Z","v":3031,"vw":33.781478},{"c":33.79,"h":33.83,"l":33.78,"n":171,"o":33.78,"t":"2026-10-20T16:25:00Z","v":6676,"vw":33.8081},{"c":33.81,"h":33.84,"l":33.8,"n":116,"o":33.8,"t":"2026-10-20T16:30:00Z","v":3993,"vw":33.818072},{"c":33.81,"h":33.86,"l":33.81,"n":132,"o":33.83,"t":"2026-10-20T16:35:00Z","v":7187,"vw":33.836228},{"c":33.8,"h":33.82,"l":33.8,"n":84,"o":33.82,"t":"2026-10-20T16:40:00Z","v":2111,"vw":33.80476},{"c":33.83,"h":33.84,"l":33.79,"n":238,"o":33.8,"t":"2026-10-20T16:45:00Z","v":16270,"vw":33.821485},{"c":33.76,"h":33.835,"l":33.74,"n":176,"o":33.82,"t":"2026-10-20T16:50:00Z","v":6566,"vw":33.795193},{"c":33.72,"h":33.75,"l":33.69,"n":132,"o":33.75,"t":"2026-10-20T16:55:00Z","v":4105,"vw":33.714706},{"c":33.81,"h":33.81,"l":33.76,"n":201,"o":33.76,"t":"2026-10-20T17:00:00Z","v":7081,"vw":33.785643},{"c":33.79,"h":33.81,"l":33.775,"n":129,"o":33.8,"t":"2026-10-20T17:05:00Z","v":5366,"vw":33.798441},{"c":33.77,"h":33.8,"l":33.765,"n":180,"o":33.78,"t":"2026-10-20T17:10:00Z","v":6797,"vw":33.780176},{"c":33.795,"h":33.81,"l":33.77,"n":149,"o":33.77,"t":"2026-10-20T17:15:00Z","v":5815,"vw":33.794561},{"c":33.75,"h":33.82,"l":33.75,"n":258,"o":33.805,"t":"2026-10-20T17:20:00Z","v":12589,"vw":33.795888},{"c":33.81,"h":33.8161,"l":33.77,"n":88,"o":33.77,"t":"2026-10-20T17:25:00Z","v":2441,"vw":33.803312},{"c":33.88,"h":33.89,"l":33.81,"n":195,"o":33.81,"t":"2026-10-20T17:30:00Z","v":8961,"vw":33.85282},{"c":33.88,"h":33.89,"l":33.88,"n":118,"o":33.89,"t":"2026-10-20T17:35:00Z","v":3774,"vw":33.887706},{"c":33.91,"h":33.91,"l":33.9,"n":227,"o":33.9,"t":"2026-10-20T17:40:00Z","v":7847,"vw":33.902118},{"c":33.91,"h":33.93,"l":33.91,"n":132,"o":33.91,"t":"2026-10-20T17:45:00Z","v":5763,"vw":33.917973},{"c":33.94,"h":33.955,"l":33.925,"n":95,"o":33.925,"t":"2026-10-20T17:50:00Z","v":2581,"vw":33.944682},{"c":33.855,"h":33.94,"l":33.85,"n":258,"o":33.93,"t":"2026-10-20T17:55:00Z","v":13896,"vw":33.899491},{"c":33.8997,"h":33.8997,"l":33.85,"n":184,"o":33.86,"t":"2026-10-20T18:00:00Z","v":7852,"vw":33.875527},{"c":33.89,"h":33.9,"l":33.88,"n":180,"o":33.9,"t":"2026-10-20T18:05:00Z","v":6182,"vw":33.890376},{"c":33.93,"h":33.93,"l":33.88,"n":207,"o":33.88,"t":"2026-10-20T18:10:00Z","v":6688,"vw":33.903168},{"c":33.93,"h":33.95,"l":33.93,"n":127,"o":33.9395,"t":"2026-10-20T18:15:00Z","v":3755,"vw":33.946264},{"c":33.93,"h":33.94,"l":33.89,"n":229,"o":33.925,"t":"2026-10-20T18:20:00Z","v":8271,"vw":33.926184},{"c":33.97,"h":33.97,"l":33.92,"n":210,"o":33.92,"t":"2026-10-20T18:25:00Z","v":6853,"vw":33.961203},{"c":33.93,"h":33.97,"l":33.93,"n":200,"o":33.97,"t":"2026-10-20T18:30:00Z","v":6873,"vw":33.958128},{"c":33.91,"h":33.94,"l":33.91,"n":112,"o":33.93,"t":"2026-10-20T18:35:00Z","v":5569,"vw":33.927857},{"c":33.89,"h":33.925,"l":33.8737,"n":212,"o":33.915,"t":"2026-10-20T18:40:00Z","v":9366,"vw":33.912405},{"c":33.92,"h":33.93,"l":33.8999,"n":193,"o":33.8999,"t":"2026-10-20T18:45:00Z","v":7866,"vw":33.914963},{"c":33.93,"h":33.94,"l":33.91,"n":201,"o":33.93,"t":"2026-10-20T18:50:00Z","v":7885,"vw":33.928816},{"c":33.93,"h":33.93,"l":33.91,"n":180,"o":33.93,"t":"2026-10-20T18:55:00Z","v":7916,"vw":33.921358},{"c":33.96,"h":33.965,"l":33.93,"n":258,"o":33.93,"t":"2026-10-20T19:00:00Z","v":13753,"vw":33.948845},{"c":33.99,"h":34.03,"l":33.97,"n":260,"o":33.97,"t":"2026-10-20T19:05:00Z","v":11916,"vw":34.004584},{"c":33.89,"h":33.99,"l":33.89,"n":255,"o":33.99,"t":"2026-10-20T19:10:00Z","v":12321,"vw":33.933871},{"c":33.88,"h":33.91,"l":33.88,"n":206,"o":33.89,"t":"2026-10-20T19:15:00Z","v":9981,"vw":33.89657},{"c":33.915,"h":33.94,"l":33.875,"n":264,"o":33.89,"t":"2026-10-20T19:20:00Z","v":13595,"vw":33.910677},{"c":33.925,"h":33.93,"l":33.905,"n":274,"o":33.91,"t":"2026-10-20T19:25:00Z","v":11541,"vw":33.920776},{"c":33.94,"h":33.98,"l":33.92,"n":314,"o":33.92,"t":"2026-10-20T19:30:00Z","v":14564,"vw":33.955962},{"c":33.915,"h":33.93,"l":33.89,"n":315,"o":33.93,"t":"2026-10-20T19:35:00Z","v":13435,"vw":33.906163},{"c":33.93,"h":33.97,"l":33.9,"n":525,"o":33.9,"t":"2026-10-20T19:40:00Z","v":25233,"vw":33.936367},{"c":33.97,"h":33.98,"l":33.905,"n":444,"o":33.93,"t":"2026-10-20T19:45:00Z","v":22495,"vw":33.935724},{"c":33.975,"h":34.005,"l":33.96,"n":554,"o":33.975,"t":"2026-10-20T19:50:00Z","v":37503,"vw":33.9788},{"c":34.01,"h":34.01,"l":33.89,"n":1890,"o":33.97,"t":"2026-10-20T19:55:00Z","v":108244,"vw":33.945621},{"c":33.99,"h":33.99,"l":33.99,"n":33,"o":33.99,"t":"2026-10-20T20:00:00Z","v":320144,"vw":33.99},{"c":34,"h":34.285,"l":34,"n":85,"o":34.02,"t":"2026-10-21T13:30:00Z","v":7009,"vw":34.038751},{"c":34.13,"h":34.175,"l":33.98,"n":101,"o":34.05,"t":"2026-10-21T13:35:00Z","v":4847,"vw":34.082662},{"c":34.17,"h":34.23,"l":34.13,"n":95,"o":34.13,"t":"2026-10-21T13:40:00Z","v":4092,"vw":34.188962},{"c":34.25,"h":34.26,"l":34.18,"n":231,"o":34.205,"t":"2026-10-21T13:45:00Z","v":8432,"vw":34.223783},{"c":34.38,"h":34.38,"l":34.25,"n":131,"o":34.27,"t":"2026-10-21T13:50:00Z","v":4650,"vw":34.313869},{"c":34.235,"h":34.385,"l":34.235,"n":144,"o":34.385,"t":"2026-10-21T13:55:00Z","v":11469,"vw":34.262484},{"c":34.12,"h":34.2525,"l":34.08,"n":249,"o":34.235,"t":"2026-10-21T14:00:00Z","v":39469,"vw":34.212836},{"c":34.035,"h":34.1,"l":34.03,"n":136,"o":34.1,"t":"2026-10-21T14:05:00Z","v":5064,"vw":34.058281},{"c":34.15,"h":34.15,"l":34.035,"n":160,"o":34.035,"t":"2026-10-21T14:10:00Z","v":8267,"vw":34.097625},{"c":34.1271,"h":34.16,"l":34.12,"n":185,"o":34.15,"t":"2026-10-21T14:15:00Z","v":7139,"vw":34.137371},{"c":34.16,"h":34.19,"l":34.14,"n":124,"o":34.15,"t":"2026-10-21T14:20:00Z","v":4079,"vw":34.162996},{"c":34.12,"h":34.15,"l":34.1,"n":90,"o":34.15,"t":"2026-10-21T14:25:00Z","v":3186,"vw":34.11941},{"c":34.15,"h":34.16,"l":34.12,"n":157,"o":34.12,"t":"2026-10-21T14:30:00Z","v":7713,"vw":34.134801},{"c":34.225,"h":34.23,"l":34.15,"n":120,"o":34.15,"t":"2026-10-21T14:35:00Z","v":4096,"vw":34.208059},{"c":34.275,"h":34.275,"l":34.22,"n":205,"o":34.22,"t":"2026-10-21T14:40:00Z","v":8954,"vw":34.233728},{"c":34.32,"h":34.32,"l":34.32,"n":53,"o":34.32,"t":"2026-10-21T14:45:00Z","v":1512,"vw":34.32},{"c":34.265,"h":34.33,"l":34.25,"n":177,"o":34.32,"t":"2026-10-21T14:50:00Z","v":6020,"vw":34.296568},{"c":34.205,"h":34.255,"l":34.205,"n":127,"o":34.255,"t":"2026-10-21T14:55:00Z","v":4238,"vw":34.224873},{"c":34.19,"h":34.21,"l":34.17,"n":149,"o":34.21,"t":"2026-10-21T15:00:00Z","v":4143,"vw":34.199107},{"c":34.18,"h":34.205,"l":34.18,"n":107,"o":34.205,"t":"2026-10-21T15:05:00Z","v":3581,"vw":34.1935},{"c":34.175,"h":34.175,"l":34.16,"n":115,"o":34.16,"t":"2026-10-21T15:10:00Z","v":4063,"vw":34.164781},{"c":34.2,"h":34.2,"l":34.19,"n":103,"o":34.19,"t":"2026-10-21T15:15:00Z","v":3420,"vw":34.195544},{"c":34.19,"h":34.23,"l":34.19,"n":190,"o":34.21,"t":"2026-10-21T15:20:00Z","v":7122,"vw":34.219687},{"c":34.27,"h":34.27,"l":34.17,"n":126,"o":34.17,"t":"2026-10-21T15:25:00Z","v":4925,"vw":34.211207},{"c":34.265,"h":34.29,"l":34.26,"n":129,"o":34.27,"t":"2026-10-21T15:30:00Z","v":4169,"vw":34.2711},{"c":34.28,"h":34.29,"l":34.27,"n":126,"o":34.28,"t":"2026-10-21T15:35:00Z","v":6927,"vw":34.282625},{"c":34.2575,"h":34.28,"l":34.255,"n":160,"o":34.28,"t":"2026-10-21T15:40:00Z","v":4892,"vw":34.269896},{"c":34.26,"h":34.29,"l":34.22,"n":169,"o":34.27,"t":"2026-10-21T15:45:00Z","v":9062,"vw":34.272968},{"c":34.205,"h":34.25,"l":34.205,"n":113,"o":34.24,"t":"2026-10-21T15:50:00Z","v":4418,"vw":34.240116},{"c":34.24,"h":34.24,"l":34.21,"n":81,"o":34.21,"t":"2026-10-21T15:55:00Z","v":1484,"vw":34.23},{"c":34.23,"h":34.24,"l":34.22,"n":155,"o":34.24,"t":"2026-10-21T16:00:00Z","v":5842,"vw":34.230926},{"c":34.26,"h":34.26,"l":34.2,"n":251,"o":34.23,"t":"2026-10-21T16:05:00Z","v":10235,"vw":34.228369},{"c":34.28,"h":34.28,"l":34.25,"n":247,"o":34.26,"t":"2026-10-21T16:10:00Z","v":7336,"vw":34.262411},{"c":34.26,"h":34.29,"l":34.235,"n":226,"o":34.28,"t":"2026-10-21T16:15:00Z","v":12436,"vw":34.263591},{"c":34.22,"h":34.245,"l":34.215,"n":113,"o":34.245,"t":"2026-10-21T16:20:00Z","v":5620,"vw":34.238808},{"c":34.2,"h":34.22,"l":34.19,"n":140,"o":34.2,"t":"2026-10-21T16:25:00Z","v":5623,"vw":34.207848},{"c":34.19,"h":34.21,"l":34.18,"n":111,"o":34.21,"t":"2026-10-21T16:30:00Z","v":3524,"vw":34.188571},{"c":34.33,"h":34.33,"l":34.175,"n":277,"o":34.175,"t":"2026-10-21T16:35:00Z","v":10803,"vw":34.199669},{"c":34.22,"h":34.33,"l":34.22,"n":200,"o":34.33,"t":"2026-10-21T16:40:00Z","v":9893,"vw":34.246684},{"c":34.17,"h":34.22,"l":34.17,"n":213,"o":34.22,"t":"2026-10-21T16:45:00Z","v":8575,"vw":34.193129},{"c":34.2,"h":34.2,"l":34.1775,"n":115,"o":34.18,"t":"2026-10-21T16:50:00Z","v":3524,"vw":34.190614},{"c":34.17,"h":34.2,"l":34.17,"n":107,"o":34.2,"t":"2026-10-21T16:55:00Z","v":2592,"vw":34.180909},{"c":34.16,"h":34.17,"l":34.1,"n":180,"o":34.17,"t":"2026-10-21T17:00:00Z","v":8373,"vw":34.144483},{"c":34.15,"h":34.215,"l":34.135,"n":219,"o":34.165,"t":"2026-10-21T17:05:00Z","v":10367,"vw":34.188144},{"c":34.11,"h":34.15,"l":34.1,"n":148,"o":34.14,"t":"2026-10-21T17:10:00Z","v":6608,"vw":34.125899},{"c":34.155,"h":34.19,"l":34.115,"n":306,"o":34.115,"t":"2026-10-21T17:15:00Z","v":35899,"vw":34.153159},{"c":34.16,"h":34.185,"l":34.15,"n":267,"o":34.155,"t":"2026-10-21T17:20:00Z","v":24446,"vw":34.164175},{"c":34.19,"h":34.19,"l":34.165,"n":210,"o":34.17,"t":"2026-10-21T17:25:00Z","v":10221,"vw":34.174547},{"c":34.18,"h":34.195,"l":34.17,"n":241,"o":34.195,"t":"2026-10-21T17:30:00Z","v":16890,"vw":34.180256},{"c":34.15,"h":34.1895,"l":34.15,"n":227,"o":34.1895,"t":"2026-10-21T17:35:00Z","v":14861,"vw":34.172468},{"c":34.25,"h":34.25,"l":34.16,"n":307,"o":34.17,"t":"2026-10-21T17:40:00Z","v":20194,"vw":34.210115},{"c":34.26,"h":34.26,"l":34.22,"n":103,"o":34.22,"t":"2026-10-21T17:45:00Z","v":4919,"vw":34.240597},{"c":34.28,"h":34.28,"l":34.2703,"n":171,"o":34.275,"t":"2026-10-21T17:50:00Z","v":7019,"vw":34.278878},{"c":34.28,"h":34.285,"l":34.27,"n":241,"o":34.28,"t":"2026-10-21T17:55:00Z","v":7774,"vw":34.278546},{"c":34.2899,"h":34.2899,"l":34.25,"n":199,"o":34.28,"t":"2026-10-21T18:00:00Z","v":5669,"vw":34.272908},{"c":34.315,"h":34.315,"l":34.28,"n":192,"o":34.28,"t":"2026-10-21T18:05:00Z","v":5801,"vw":34.298174},{"c":34.23,"h":34.315,"l":34.23,"n":238,"o":34.315,"t":"2026-10-21T18:10:00Z","v":12113,"vw":34.289627},{"c":34.2,"h":34.23,"l":34.19,"n":124,"o":34.23,"t":"2026-10-21T18:15:00Z","v":4080,"vw":34.205411},{"c":34.14,"h":34.19,"l":34.135,"n":157,"o":34.19,"t":"2026-10-21T18:20:00Z","v":4837,"vw":34.162583},{"c":34.18,"h":34.18,"l":34.15,"n":259,"o":34.15,"t":"2026-10-21T18:25:00Z","v":11902,"vw":34.164884},{"c":34.24,"h":34.255,"l":34.18,"n":283,"o":34.18,"t":"2026-10-21T18:30:00Z","v":12917,"vw":34.217349},{"c":34.215,"h":34.24,"l":34.215,"n":152,"o":34.24,"t":"2026-10-21T18:35:00Z","v":6063,"vw":34.227021},{"c":34.21,"h":34.225,"l":34.21,"n":195,"o":34.215,"t":"2026-10-21T18:40:00Z","v":7511,"vw":34.217838},{"c":34.18,"h":34.23,"l":34.145,"n":301,"o":34.21,"t":"2026-10-21T18:45:00Z","v":14074,"vw":34.19413},{"c":34.13,"h":34.17,"l":34.105,"n":239,"o":34.17,"t":"2026-10-21T18:50:00Z","v":7585,"vw":34.13161},{"c":34.045,"h":34.13,"l":34.045,"n":253,"o":34.13,"t":"2026-10-21T18:55:00Z","v":7568,"vw":34.091452},{"c":33.94,"h":34.04,"l":33.875,"n":464,"o":34.04,"t":"2026-10-21T19:00:00Z","v":23954,"vw":33.958466},{"c":33.89,"h":33.94,"l":33.86,"n":255,"o":33.94,"t":"2026-10-21T19:05:00Z","v":8187,"vw":33.905382},{"c":33.88,"h":33.93,"l":33.865,"n":247,"o":33.88,"t":"2026-10-21T19:10:00Z","v":8952,"vw":33.89786},{"c":33.985,"h":33.99,"l":33.91,"n":280,"o":33.91,"t":"2026-10-21T19:15:00Z","v":11808,"vw":33.948692},{"c":33.97,"h":34.03,"l":33.96,"n":361,"o":34,"t":"2026-10-21T19:20:00Z","v":13319,"vw":33.981378},{"c":34.07,"h":34.07,"l":33.99,"n":441,"o":33.99,"t":"2026-10-21T19:25:00Z","v":17414,"vw":34.019406},{"c":34.11,"h":34.11,"l":34.05,"n":517,"o":34.065,"t":"2026-10-21T19:30:00Z","v":22235,"vw":34.080818},{"c":34.12,"h":34.13,"l":34.1,"n":404,"o":34.12,"t":"2026-10-21T19:35:00Z","v":15079,"vw":34.116344},{"c":34.13,"h":34.13,"l":34.07,"n":627,"o":34.11,"t":"2026-10-21T19:40:00Z","v":24857,"vw":34.102934},{"c":34.14,"h":34.145,"l":34.11,"n":487,"o":34.13,"t":"2026-10-21T19:45:00Z","v":20987,"vw":34.130726},{"c":34.12,"h":34.1825,"l":34.11,"n":600,"o":34.13,"t":"2026-10-21T19:50:00Z","v":23727,"vw":34.139672},{"c":34.15,"h":34.18,"l":34.07,"n":2437,"o":34.13,"t":"2026-10-21T19:55:00Z","v":145045,"vw":34.144065},{"c":34.15,"h":34.16,"l":34.15,"n":31,"o":34.16,"t":"2026-10-21T20:00:00Z","v":233949,"vw":34.150068},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-22T08:30:00Z","v":505,"vw":33.97},{"c":33.78,"h":33.87,"l":33.5,"n":256,"o":33.87,"t":"2026-10-22T13:30:00Z","v":38334,"vw":33.749375},{"c":33.53,"h":33.855,"l":33.53,"n":175,"o":33.855,"t":"2026-10-22T13:35:00Z","v":11544,"vw":33.766149},{"c":33.2,"h":33.48,"l":33.2,"n":58,"o":33.48,"t":"2026-10-22T13:40:00Z","v":3193,"vw":33.321785},{"c":33.535,"h":33.535,"l":33.21,"n":99,"o":33.21,"t":"2026-10-22T13:45:00Z","v":3115,"vw":33.405179},{"c":33.52,"h":33.59,"l":33.5,"n":131,"o":33.54,"t":"2026-10-22T13:50:00Z","v":5492,"vw":33.544745},{"c":33.58,"h":33.645,"l":33.45,"n":129,"o":33.45,"t":"2026-10-22T13:55:00Z","v":4172,"vw":33.556404},{"c":33.71,"h":33.73,"l":33.595,"n":138,"o":33.595,"t":"2026-10-22T14:00:00Z","v":5004,"vw":33.681038},{"c":33.66,"h":33.725,"l":33.62,"n":181,"o":33.71,"t":"2026-10-22T14:05:00Z","v":9925,"vw":33.677358},{"c":33.83,"h":33.83,"l":33.69,"n":161,"o":33.69,"t":"2026-10-22T14:10:00Z","v":5233,"vw":33.743101},{"c":33.805,"h":33.92,"l":33.805,"n":174,"o":33.85,"t":"2026-10-22T14:15:00Z","v":4525,"vw":33.863711},{"c":33.83,"h":33.905,"l":33.83,"n":145,"o":33.86,"t":"2026-10-22T14:20:00Z","v":4803,"vw":33.874278},{"c":33.65,"h":33.85,"l":33.63,"n":213,"o":33.825,"t":"2026-10-22T14:25:00Z","v":6151,"vw":33.753912},{"c":33.645,"h":33.71,"l":33.6,"n":177,"o":33.68,"t":"2026-10-22T14:30:00Z","v":21128,"vw":33.629271},{"c":33.695,"h":33.76,"l":33.64,"n":354,"o":33.66,"t":"2026-10-22T14:35:00Z","v":16040,"vw":33.686319},{"c":33.85,"h":33.85,"l":33.7,"n":206,"o":33.71,"t":"2026-10-22T14:40:00Z","v":6568,"vw":33.798216},{"c":33.76,"h":33.93,"l":33.76,"n":171,"o":33.84,"t":"2026-10-22T14:45:00Z","v":6421,"vw":33.872472},{"c":33.885,"h":33.9,"l":33.77,"n":171,"o":33.77,"t":"2026-10-22T14:50:00Z","v":4298,"vw":33.839829},{"c":34,"h":34.02,"l":33.92,"n":204,"o":33.92,"t":"2026-10-22T14:55:00Z","v":6630,"vw":33.975549},{"c":33.94,"h":34.05,"l":33.94,"n":170,"o":34.04,"t":"2026-10-22T15:00:00Z","v":5505,"vw":34.022054},{"c":33.9,"h":34.01,"l":33.9,"n":138,"o":33.97,"t":"2026-10-22T15:05:00Z","v":5231,"vw":33.952996},{"c":33.84,"h":33.94,"l":33.77,"n":935,"o":33.88,"t":"2026-10-22T15:10:00Z","v":40092,"vw":33.818758},{"c":34,"h":34,"l":33.855,"n":191,"o":33.87,"t":"2026-10-22T15:15:00Z","v":7199,"vw":33.917383},{"c":34.035,"h":34.08,"l":34.01,"n":250,"o":34.05,"t":"2026-10-22T15:20:00Z","v":7634,"vw":34.051256},{"c":34.04,"h":34.05,"l":34,"n":172,"o":34.035,"t":"2026-10-22T15:25:00Z","v":5953,"vw":34.029997},{"c":34.14,"h":34.14,"l":34.055,"n":194,"o":34.055,"t":"2026-10-22T15:30:00Z","v":7368,"vw":34.094732},{"c":34.145,"h":34.18,"l":34.11,"n":211,"o":34.15,"t":"2026-10-22T15:35:00Z","v":8074,"vw":34.148428},{"c":34.13,"h":34.15,"l":34.09,"n":196,"o":34.14,"t":"2026-10-22T15:40:00Z","v":6692,"vw":34.11814},{"c":34.18,"h":34.23,"l":34.115,"n":264,"o":34.115,"t":"2026-10-22T15:45:00Z","v":19020,"vw":34.178394},{"c":34.14,"h":34.2,"l":34.135,"n":224,"o":34.18,"t":"2026-10-22T15:50:00Z","v":6882,"vw":34.169585},{"c":34.18,"h":34.23,"l":34.13,"n":201,"o":34.13,"t":"2026-10-22T15:55:00Z","v":7036,"vw":34.191189},{"c":34.155,"h":34.22,"l":34.13,"n":170,"o":34.21,"t":"2026-10-22T16:00:00Z","v":4660,"vw":34.1589},{"c":34.24,"h":34.24,"l":34.1165,"n":231,"o":34.15,"t":"2026-10-22T16:05:00Z","v":5711,"vw":34.153803},{"c":34.17,"h":34.24,"l":34.15,"n":185,"o":34.24,"t":"2026-10-22T16:10:00Z","v":4172,"vw":34.183468},{"c":34.13,"h":34.18,"l":34.105,"n":123,"o":34.17,"t":"2026-10-22T16:15:00Z","v":3406,"vw":34.149144},{"c":34.195,"h":34.195,"l":34.115,"n":206,"o":34.13,"t":"2026-10-22T16:20:00Z","v":8536,"vw":34.142611},{"c":34.23,"h":34.23,"l":34.2,"n":111,"o":34.21,"t":"2026-10-22T16:25:00Z","v":4677,"vw":34.218617},{"c":34.245,"h":34.27,"l":34.2,"n":173,"o":34.22,"t":"2026-10-22T16:30:00Z","v":9626,"vw":34.240568},{"c":34.12,"h":34.27,"l":34.11,"n":198,"o":34.27,"t":"2026-10-22T16:35:00Z","v":7098,"vw":34.180607},{"c":34.08,"h":34.13,"l":34.05,"n":206,"o":34.125,"t":"2026-10-22T16:40:00Z","v":7953,"vw":34.099868},{"c":34.07,"h":34.07,"l":34.01,"n":180,"o":34.07,"t":"2026-10-22T16:45:00Z","v":8380,"vw":34.045048},{"c":34.145,"h":34.145,"l":34.05,"n":182,"o":34.06,"t":"2026-10-22T16:50:00Z","v":5854,"vw":34.089409},{"c":34.14,"h":34.155,"l":34.09,"n":179,"o":34.155,"t":"2026-10-22T16:55:00Z","v":7009,"vw":34.120206},{"c":34.09,"h":34.14,"l":34.07,"n":200,"o":34.14,"t":"2026-10-22T17:00:00Z","v":6959,"vw":34.092025},{"c":34.125,"h":34.14,"l":34.095,"n":158,"o":34.1,"t":"2026-10-22T17:05:00Z","v":6107,"vw":34.119748},{"c":34.14,"h":34.19,"l":34.1,"n":331,"o":34.135,"t":"2026-10-22T17:10:00Z","v":13859,"vw":34.141661},{"c":34.1,"h":34.14,"l":34.075,"n":248,"o":34.14,"t":"2026-10-22T17:15:00Z","v":10252,"vw":34.106921},{"c":34.105,"h":34.14,"l":34.1,"n":196,"o":34.11,"t":"2026-10-22T17:20:00Z","v":9379,"vw":34.121434},{"c":34.19,"h":34.19,"l":34.1,"n":215,"o":34.1,"t":"2026-10-22T17:25:00Z","v":7440,"vw":34.142615},{"c":34.18,"h":34.21,"l":34.17,"n":264,"o":34.17,"t":"2026-10-22T17:30:00Z","v":10654,"vw":34.191102},{"c":34.135,"h":34.19,"l":34.13,"n":173,"o":34.165,"t":"2026-10-22T17:35:00Z","v":7436,"vw":34.16153},{"c":34.16,"h":34.165,"l":34.12,"n":162,"o":34.135,"t":"2026-10-22T17:40:00Z","v":5889,"vw":34.145383},{"c":34.14,"h":34.16,"l":34.14,"n":224,"o":34.16,"t":"2026-10-22T17:45:00Z","v":8882,"vw":34.150216},{"c":34.135,"h":34.15,"l":34.11,"n":247,"o":34.125,"t":"2026-10-22T17:50:00Z","v":10641,"vw":34.133149},{"c":34.2,"h":34.23,"l":34.15,"n":286,"o":34.15,"t":"2026-10-22T17:55:00Z","v":9985,"vw":34.188904},{"c":34.1,"h":34.195,"l":34.07,"n":278,"o":34.195,"t":"2026-10-22T18:00:00Z","v":10335,"vw":34.133085},{"c":34.16,"h":34.165,"l":34.13,"n":243,"o":34.13,"t":"2026-10-22T18:05:00Z","v":8015,"vw":34.147427},{"c":34.2,"h":34.23,"l":34.18,"n":211,"o":34.18,"t":"2026-10-22T18:10:00Z","v":8814,"vw":34.200378},{"c":34.205,"h":34.22,"l":34.185,"n":201,"o":34.21,"t":"2026-10-22T18:15:00Z","v":7598,"vw":34.207409},{"c":34.245,"h":34.245,"l":34.22,"n":196,"o":34.22,"t":"2026-10-22T18:20:00Z","v":7315,"vw":34.231664},{"c":34.22,"h":34.27,"l":34.22,"n":326,"o":34.25,"t":"2026-10-22T18:25:00Z","v":14548,"vw":34.259164},{"c":34.255,"h":34.255,"l":34.205,"n":269,"o":34.225,"t":"2026-10-22T18:30:00Z","v":12776,"vw":34.226212},{"c":34.16,"h":34.255,"l":34.135,"n":271,"o":34.255,"t":"2026-10-22T18:35:00Z","v":12465,"vw":34.181191},{"c":34.185,"h":34.185,"l":34.155,"n":213,"o":34.16,"t":"2026-10-22T18:40:00Z","v":6776,"vw":34.167843},{"c":34.18,"h":34.2,"l":34.17,"n":283,"o":34.185,"t":"2026-10-22T18:45:00Z","v":12179,"vw":34.186195},{"c":34.185,"h":34.19,"l":34.17,"n":221,"o":34.17,"t":"2026-10-22T18:50:00Z","v":8612,"vw":34.186894},{"c":34.185,"h":34.215,"l":34.17,"n":266,"o":34.2,"t":"2026-10-22T18:55:00Z","v":8728,"vw":34.192471},{"c":34.25,"h":34.25,"l":34.17,"n":253,"o":34.19,"t":"2026-10-22T19:00:00Z","v":11261,"vw":34.214021},{"c":34.22,"h":34.28,"l":34.22,"n":395,"o":34.25,"t":"2026-10-22T19:05:00Z","v":21965,"vw":34.255026},{"c":34.235,"h":34.25,"l":34.2,"n":294,"o":34.215,"t":"2026-10-22T19:10:00Z","v":16305,"vw":34.219485},{"c":34.29,"h":34.3,"l":34.205,"n":391,"o":34.235,"t":"2026-10-22T19:15:00Z","v":22439,"vw":34.260278},{"c":34.335,"h":34.34,"l":34.275,"n":317,"o":34.29,"t":"2026-10-22T19:20:00Z","v":13307,"vw":34.310777},{"c":34.37,"h":34.37,"l":34.325,"n":383,"o":34.335,"t":"2026-10-22T19:25:00Z","v":16528,"vw":34.347722},{"c":34.43,"h":34.435,"l":34.36,"n":435,"o":34.37,"t":"2026-10-22T19:30:00Z","v":21866,"vw":34.392408},{"c":34.44,"h":34.44,"l":34.375,"n":449,"o":34.42,"t":"2026-10-22T19:35:00Z","v":16573,"vw":34.397753},{"c":34.39,"h":34.47,"l":34.39,"n":551,"o":34.445,"t":"2026-10-22T19:40:00Z","v":19422,"vw":34.435747},{"c":34.41,"h":34.42,"l":34.38,"n":647,"o":34.41,"t":"2026-10-22T19:45:00Z","v":24500,"vw":34.404868},{"c":34.52,"h":34.55,"l":34.415,"n":968,"o":34.42,"t":"2026-10-22T19:50:00Z","v":43776,"vw":34.495049},{"c":34.54,"h":34.58,"l":34.48,"n":2531,"o":34.52,"t":"2026-10-22T19:55:00Z","v":151564,"vw":34.52483},{"c":34.54,"h":34.54,"l":34.54,"n":43,"o":34.54,"t":"2026-10-22T20:00:00Z","v":245593,"vw":34.54}],"history":[{"c":35.21,"h":35.38,"l":35.01,"n":7747,"o":35.19,"t":"2024-10-21T04:00:00Z","v":471265,"vw":35.192203},{"c":34.74,"h":35.18,"l":34.72,"n":9763,"o":35.04,"t":"2024-10-22T04:00:00Z","v":490932,"vw":34.86017},{"c":34.23,"h":34.64,"l":33.9317,"n":9808,"o":34.27,"t":"2024-10-23T04:00:00Z","v":498500,"vw":34.274149},{"c":34.33,"h":34.4,"l":34.1,"n":11766,"o":34.32,"t":"2024-10-24T04:00:00Z","v":719114,"vw":34.276008},{"c":34.03,"h":34.81,"l":33.99,"n":9379,"o":34.61,"t":"2024-10-25T04:00:00Z","v":542315,"vw":34.162919},{"c":34.49,"h":34.73,"l":34.2,"n":13758,"o":34.22,"t":"2024-10-28T04:00:00Z","v":970255,"vw":34.547432},{"c":33.93,"h":34.53,"l":33.8,"n":19962,"o":34.37,"t":"2024-10-29T04:00:00Z","v":1488225,"vw":34.005191},{"c":34.08,"h":34.42,"l":33.6,"n":14906,"o":33.68,"t":"2024-10-30T04:00:00Z","v":951210,"vw":34.064797},{"c":37.08,"h":37.48,"l":36.23,"n":22975,"o":36.29,"t":"2024-10-31T04:00:00Z","v":1674793,"vw":37.099151},{"c":36.96,"h":37.38,"l":36.54,"n":20272,"o":36.78,"t":"2024-11-01T04:00:00Z","v":1215603,"vw":37.072345},{"c":37.08,"h":37.56,"l":36.75,"n":13036,"o":36.99,"t":"2024-11-04T05:00:00Z","v":736665,"vw":37.139361},{"c":38.01,"h":38.08,"l":36.53,"n":18290,"o":37.07,"t":"2024-11-05T05:00:00Z","v":1094543,"vw":37.754417},{"c":40.02,"h":40.25,"l":39.1,"n":18042,"o":40,"t":"2024-11-06T05:00:00Z","v":1211601,"vw":39.856795},{"c":40.45,"h":40.71,"l":39.7,"n":14689,"o":40.07,"t":"2024-11-07T05:00:00Z","v":1017387,"vw":40.343578},{"c":40.05,"h":40.99,"l":39.81,"n":15295,"o":40.35,"t":"2024-11-08T05:00:00Z","v":1163340,"vw":40.264934},{"c":40.35,"h":40.8,"l":40.14,"n":11768,"o":40.25,"t":"2024-11-11T05:00:00Z","v":732223,"vw":40.498038},{"c":39.52,"h":40.33,"l":39.51,"n":14704,"o":40.22,"t":"2024-11-12T05:00:00Z","v":1088219,"vw":39.642632},{"c":39.12,"h":39.765,"l":39.07,"n":12561,"o":39.52,"t":"2024-11-13T05:00:00Z","v":1161819,"vw":39.357411},{"c":38.94,"h":39.19,"l":38.76,"n":12549,"o":39.04,"t":"2024-11-14T05:00:00Z","v":882276,"vw":38.923377},{"c":38.08,"h":39.1,"l":38.04,"n":10818,"o":39,"t":"2024-11-15T05:00:00Z","v":707268,"vw":38.225146},{"c":37.62,"h":38.315,"l":37.6,"n":13276,"o":38.09,"t":"2024-11-18T05:00:00Z","v":755023,"vw":37.833871},{"c":37.09,"h":37.48,"l":36.71,"n":13682,"o":37.12,"t":"2024-11-19T05:00:00Z","v":1072622,"vw":37.129294},{"c":37.39,"h":37.525,"l":36.79,"n":12048,"o":37.08,"t":"2024-11-20T05:00:00Z","v":964416,"vw":37.285454},{"c":38.32,"h":38.48,"l":37.34,"n":13504,"o":37.74,"t":"2024-11-21T05:00:00Z","v":953100,"vw":38.22317},{"c":38.84,"h":38.95,"l":38.04,"n":12474,"o":38.41,"t":"2024-11-22T05:00:00Z","v":1137668,"vw":38.745509},{"c":39.02,"h":39.6257,"l":38.98,"n":14086,"o":39.27,"t":"2024-11-25T05:00:00Z","v":1337653,"vw":39.138842},{"c":38.95,"h":39.125,"l":38.64,"n":13080,"o":38.91,"t":"2024-11-26T05:00:00Z","v":833217,"vw":38.95396},{"c":39.18,"h":39.39,"l":38.71,"n":10616,"o":39.02,"t":"2024-11-27T05:00:00Z","v":624013,"vw":39.043973},{"c":39.26,"h":39.635,"l":39.2,"n":7248,"o":39.3,"t":"2024-11-29T05:00:00Z","v":675918,"vw":39.359176},{"c":39.31,"h":39.585,"l":39.1,"n":11956,"o":39.38,"t":"2024-12-02T05:00:00Z","v":807050,"vw":39.353802},{"c":38.93,"h":39.24,"l":38.7,"n":11097,"o":39.14,"t":"2024-12-03T05:00:00Z","v":591748,"vw":38.949074},{"c":39.08,"h":39.2,"l":38.62,"n":9325,"o":38.99,"t":"2024-12-04T05:00:00Z","v":496941,"vw":38.972935},{"c":38.51,"h":39.1806,"l":38.4,"n":8170,"o":39.14,"t":"2024-12-05T05:00:00Z","v":443116,"vw":38.622474},{"c":38.64,"h":38.79,"l":38.31,"n":11468,"o":38.79,"t":"2024-12-06T05:00:00Z","v":731303,"vw":38.584475},{"c":38.89,"h":39.1,"l":38.56,"n":11802,"o":38.74,"t":"2024-12-09T05:00:00Z","v":534136,"vw":38.918081},{"c":39.15,"h":39.87,"l":38.69,"n":15368,"o":39.71,"t":"2024-12-10T05:00:00Z","v":1100791,"vw":39.273849},{"c":39.16,"h":39.44,"l":38.93,"n":11248,"o":39.44,"t":"2024-12-11T05:00:00Z","v":823148,"vw":39.177799},{"c":39.91,"h":40.41,"l":39.645,"n":16719,"o":39.94,"t":"2024-12-12T05:00:00Z","v":1144647,"vw":39.937422},{"c":39.6,"h":39.775,"l":39.01,"n":11165,"o":39.77,"t":"2024-12-13T05:00:00Z","v":763777,"vw":39.385794},{"c":39.43,"h":39.86,"l":39.08,"n":13554,"o":39.49,"t":"2024-12-16T05:00:00Z","v":794647,"vw":39.496522},{"c":38.18,"h":39.395,"l":38.12,"n":14826,"o":39.25,"t":"2024-12-17T05:00:00Z","v":1320181,"vw":38.500077},{"c":36.95,"h":38.46,"l":36.74,"n":15598,"o":38.42,"t":"2024-12-18T05:00:00Z","v":868080,"vw":37.345026},{"c":36.38,"h":37.345,"l":36.34,"n":15368,"o":37.17,"t":"2024-12-19T05:00:00Z","v":1005037,"vw":36.52963},{"c":36.53,"h":36.9,"l":35.79,"n":19075,"o":36.18,"t":"2024-12-20T05:00:00Z","v":4081822,"vw":36.536904},{"c":36.82,"h":36.93,"l":36.27,"n":11417,"o":36.27,"t":"2024-12-23T05:00:00Z","v":584503,"vw":36.754162},{"c":37.11,"h":37.13,"l":36.63,"n":3884,"o":36.84,"t":"2024-12-24T05:00:00Z","v":182333,"vw":37.008744},{"c":37.35,"h":37.42,"l":36.96,"n":7626,"o":36.96,"t":"2024-12-26T05:00:00Z","v":395083,"vw":37.292045},{"c":36.61,"h":37.39,"l":36.41,"n":7178,"o":37.08,"t":"2024-12-27T05:00:00Z","v":309723,"vw":36.674103},{"c":36.22,"h":36.47,"l":35.895,"n":7178,"o":36.31,"t":"2024-12-30T05:00:00Z","v":410533,"vw":36.206731},{"c":36.47,"h":36.63,"l":36.195,"n":8272,"o":36.29,"t":"2024-12-31T05:00:00Z","v":538973,"vw":36.447531},{"c":36.06,"h":36.95,"l":35.98,"n":10267,"o":36.64,"t":"2025-01-02T05:00:00Z","v":513959,"vw":36.268202},{"c":36.72,"h":36.76,"l":36.05,"n":9923,"o":36.15,"t":"2025-01-03T05:00:00Z","v":508885,"vw":36.550697},{"c":36.89,"h":37.485,"l":36.815,"n":11446,"o":36.84,"t":"2025-01-06T05:00:00Z","v":711064,"vw":37.045851},{"c":36.63,"h":37.38,"l":36.24,"n":15219,"o":36.98,"t":"2025-01-07T05:00:00Z","v":818493,"vw":36.625296},{"c":36.12,"h":36.25,"l":35.81,"n":10223,"o":36.2,"t":"2025-01-08T05:00:00Z","v":577116,"vw":36.073088},{"c":35.97,"h":36.23,"l":35.66,"n":12763,"o":35.75,"t":"2025-01-10T05:00:00Z","v":732669,"vw":35.994997},{"c":35.76,"h":36,"l":35.46,"n":12463,"o":35.53,"t":"2025-01-13T05:00:00Z","v":609010,"vw":35.776469},{"c":36.35,"h":36.6,"l":35.75,"n":11922,"o":35.75,"t":"2025-01-14T05:00:00Z","v":617671,"vw":36.31878},{"c":36.82,"h":37.53,"l":36.56,"n":11301,"o":37.14,"t":"2025-01-15T05:00:00Z","v":642596,"vw":36.889892},{"c":37.21,"h":37.26,"l":36.57,"n":10267,"o":36.67,"t":"2025-01-16T05:00:00Z","v":543948,"vw":37.119385},{"c":37.46,"h":37.82,"l":37.34,"n":9450,"o":37.48,"t":"2025-01-17T05:00:00Z","v":490088,"vw":37.488352},{"c":39,"h":39.05,"l":37.68,"n":13012,"o":37.77,"t":"2025-01-21T05:00:00Z","v":913537,"vw":38.756642},{"c":38.51,"h":39.54,"l":38.39,"n":10316,"o":39.06,"t":"2025-01-22T05:00:00Z","v":588284,"vw":38.664521},{"c":38.65,"h":38.865,"l":38.21,"n":8089,"o":38.38,"t":"2025-01-23T05:00:00Z","v":426391,"vw":38.605913},{"c":38.62,"h":38.96,"l":38.365,"n":9254,"o":38.41,"t":"2025-01-24T05:00:00Z","v":497241,"vw":38.56374},{"c":38,"h":38.56,"l":37.88,"n":11584,"o":38.18,"t":"2025-01-27T05:00:00Z","v":577597,"vw":38.101487},{"c":38,"h":38.11,"l":37.65,"n":8688,"o":37.9,"t":"2025-01-28T05:00:00Z","v":343837,"vw":37.923516},{"c":37.91,"h":38.3,"l":37.73,"n":8939,"o":38.06,"t":"2025-01-29T05:00:00Z","v":375734,"vw":38.003128},{"c":39.07,"h":39.6,"l":38.37,"n":13875,"o":38.47,"t":"2025-01-30T05:00:00Z","v":750381,"vw":39.213904},{"c":38.55,"h":39.17,"l":38.22,"n":11226,"o":39.03,"t":"2025-01-31T05:00:00Z","v":694535,"vw":38.626735},{"c":37.95,"h":38.295,"l":37.15,"n":10490,"o":37.61,"t":"2025-02-03T05:00:00Z","v":501730,"vw":37.953975},{"c":38.1,"h":38.3399,"l":37.74,"n":9941,"o":38.22,"t":"2025-02-04T05:00:00Z","v":397745,"vw":38.146217},{"c":38.88,"h":38.95,"l":38.105,"n":10562,"o":38.4,"t":"2025-02-05T05:00:00Z","v":441369,"vw":38.701979},{"c":38.84,"h":39.08,"l":38.5,"n":12269,"o":38.98,"t":"2025-02-06T05:00:00Z","v":544763,"vw":38.795097},{"c":38.39,"h":39.04,"l":38.38,"n":10945,"o":39.04,"t":"2025-02-07T05:00:00Z","v":578373,"vw":38.498596},{"c":38.55,"h":38.7,"l":38.17,"n":12105,"o":38.55,"t":"2025-02-10T05:00:00Z","v":610166,"vw":38.472821},{"c":37.82,"h":38.57,"l":37.69,"n":12155,"o":38.19,"t":"2025-02-11T05:00:00Z","v":840558,"vw":37.982147},{"c":37.72,"h":38.91,"l":37.18,"n":18674,"o":37.37,"t":"2025-02-12T05:00:00Z","v":1335583,"vw":37.582852},{"c":38.4,"h":39.46,"l":37.5,"n":18476,"o":37.76,"t":"2025-02-13T05:00:00Z","v":1203112,"vw":38.3366},{"c":39.27,"h":39.555,"l":38.625,"n":15358,"o":38.66,"t":"2025-02-14T05:00:00Z","v":881308,"vw":39.320473},{"c":40.25,"h":40.26,"l":39.06,"n":16054,"o":39.24,"t":"2025-02-18T05:00:00Z","v":974735,"vw":39.930849},{"c":40.32,"h":40.75,"l":39.99,"n":18299,"o":40.16,"t":"2025-02-19T05:00:00Z","v":1061598,"vw":40.418332},{"c":38.62,"h":39.04,"l":38.1,"n":36521,"o":38.55,"t":"2025-02-20T05:00:00Z","v":3205268,"vw":38.552397},{"c":37.71,"h":38.875,"l":37.49,"n":24457,"o":38.87,"t":"2025-02-21T05:00:00Z","v":1645229,"vw":37.93861},{"c":37.9,"h":38.2,"l":37.22,"n":21070,"o":37.84,"t":"2025-02-24T05:00:00Z","v":1316040,"vw":37.904237},{"c":37.99,"h":38.48,"l":37.58,"n":17559,"o":38.05,"t":"2025-02-25T05:00:00Z","v":1375916,"vw":37.91684},{"c":37.83,"h":38.38,"l":37.72,"n":13773,"o":38,"t":"2025-02-26T05:00:00Z","v":828826,"vw":37.949673},{"c":37.03,"h":38.06,"l":36.97,"n":13840,"o":37.88,"t":"2025-02-27T05:00:00Z","v":910670,"vw":37.343855},{"c":37.35,"h":37.4,"l":36.67,"n":17975,"o":36.97,"t":"2025-02-28T05:00:00Z","v":1363218,"vw":37.113398},{"c":36.2,"h":37.7,"l":36.13,"n":14828,"o":37.48,"t":"2025-03-03T05:00:00Z","v":938140,"vw":36.737124},{"c":34.71,"h":35.67,"l":34.545,"n":20952,"o":35.57,"t":"2025-03-04T05:00:00Z","v":1427542,"vw":34.9481},{"c":34.91,"h":34.99,"l":34.2,"n":16878,"o":34.79,"t":"2025-03-05T05:00:00Z","v":1371172,"vw":34.746507},{"c":33.97,"h":34.64,"l":33.46,"n":20661,"o":34.48,"t":"2025-03-06T05:00:00Z","v":1329901,"vw":33.883998},{"c":33.64,"h":34.21,"l":32.64,"n":25780,"o":33.77,"t":"2025-03-07T05:00:00Z","v":2015058,"vw":33.426859},{"c":32.61,"h":33.27,"l":32.09,"n":24612,"o":33.06,"t":"2025-03-10T04:00:00Z","v":2192355,"vw":32.78504},{"c":32.57,"h":33.19,"l":32.1,"n":21215,"o":32.73,"t":"2025-03-11T04:00:00Z","v":1312299,"vw":32.56709},{"c":32.8,"h":33.3,"l":32.42,"n":19093,"o":32.88,"t":"2025-03-12T04:00:00Z","v":1274281,"vw":32.82832},{"c":32.1,"h":32.89,"l":31.79,"n":17583,"o":32.71,"t":"2025-03-13T04:00:00Z","v":1208034,"vw":32.146632},{"c":33.15,"h":33.25,"l":32.14,"n":16195,"o":32.45,"t":"2025-03-14T04:00:00Z","v":954896,"vw":33.026633},{"c":33.44,"h":33.65,"l":32.835,"n":11960,"o":33.03,"t":"2025-03-17T04:00:00Z","v":663532,"vw":33.446846},{"c":33.33,"h":33.53,"l":33.11,"n":12572,"o":33.32,"t":"2025-03-18T04:00:00Z","v":688836,"vw":33.306171},{"c":34.33,"h":34.69,"l":33.225,"n":18615,"o":33.28,"t":"2025-03-19T04:00:00Z","v":1285277,"vw":34.245149},{"c":33.89,"h":34.41,"l":33.72,"n":15482,"o":33.98,"t":"2025-03-20T04:00:00Z","v":970410,"vw":33.992293},{"c":33.71,"h":33.75,"l":33.21,"n":13189,"o":33.52,"t":"2025-03-21T04:00:00Z","v":1000538,"vw":33.632103},{"c":34.54,"h":34.54,"l":34.13,"n":11500,"o":34.37,"t":"2025-03-24T04:00:00Z","v":734223,"vw":34.398714},{"c":34.31,"h":34.88,"l":34.13,"n":11833,"o":34.5,"t":"2025-03-25T04:00:00Z","v":673460,"vw":34.416465},{"c":34.2,"h":34.67,"l":33.89,"n":11801,"o":34.33,"t":"2025-03-26T04:00:00Z","v":614169,"vw":34.203676},{"c":33.54,"h":34.34,"l":33.26,"n":15741,"o":34.34,"t":"2025-03-27T04:00:00Z","v":1001571,"vw":33.620777},{"c":32.8,"h":33.57,"l":32.385,"n":13567,"o":33.33,"t":"2025-03-28T04:00:00Z","v":823383,"vw":32.678743},{"c":32.85,"h":33.08,"l":32.155,"n":19641,"o":32.35,"t":"2025-03-31T04:00:00Z","v":1428334,"vw":32.820534},{"c":32.91,"h":33.12,"l":32.315,"n":12446,"o":32.87,"t":"2025-04-01T04:00:00Z","v":766433,"vw":32.853689},{"c":33.65,"h":33.82,"l":32.46,"n":13895,"o":32.54,"t":"2025-04-02T04:00:00Z","v":948227,"vw":33.507701},{"c":30.39,"h":32.09,"l":30.17,"n":20501,"o":32.05,"t":"2025-04-03T04:00:00Z","v":1202834,"vw":30.650862},{"c":28.9,"h":29.37,"l":27.78,"n":26587,"o":29.01,"t":"2025-04-04T04:00:00Z","v":1463487,"vw":28.769528},{"c":28.42,"h":29.88,"l":27.22,"n":30435,"o":27.78,"t":"2025-04-07T04:00:00Z","v":2022204,"vw":28.270428},{"c":28.04,"h":29.7286,"l":27.5,"n":28670,"o":29.53,"t":"2025-04-08T04:00:00Z","v":1534186,"vw":28.260795},{"c":31.22,"h":31.54,"l":27.52,"n":30123,"o":27.62,"t":"2025-04-09T04:00:00Z","v":1712826,"vw":30.226763},{"c":29.73,"h":30.24,"l":28.82,"n":22490,"o":30.15,"t":"2025-04-10T04:00:00Z","v":1362388,"vw":29.605817},{"c":29.94,"h":30.16,"l":28.95,"n":17797,"o":29.73,"t":"2025-04-11T04:00:00Z","v":959609,"vw":29.735244},{"c":30.26,"h":30.64,"l":29.63,"n":16552,"o":30.64,"t":"2025-04-14T04:00:00Z","v":981743,"vw":30.161264},{"c":30.23,"h":30.735,"l":30.11,"n":14162,"o":30.14,"t":"2025-04-15T04:00:00Z","v":880457,"vw":30.399},{"c":30.03,"h":30.26,"l":29.555,"n":13223,"o":29.93,"t":"2025-04-16T04:00:00Z","v":767028,"vw":29.905273},{"c":30.04,"h":30.365,"l":29.65,"n":14528,"o":30.18,"t":"2025-04-17T04:00:00Z","v":827091,"vw":30.035294},{"c":29.32,"h":29.86,"l":28.94,"n":17402,"o":29.73,"t":"2025-04-21T04:00:00Z","v":1204020,"vw":29.264691},{"c":29.86,"h":29.97,"l":29.3,"n":17140,"o":29.71,"t":"2025-04-22T04:00:00Z","v":1317636,"vw":29.734374},{"c":30.23,"h":31.06,"l":30.12,"n":21807,"o":30.4,"t":"2025-04-23T04:00:00Z","v":1275016,"vw":30.362164},{"c":31.29,"h":31.37,"l":30.185,"n":16733,"o":30.23,"t":"2025-04-24T04:00:00Z","v":912753,"vw":31.14425},{"c":31.3,"h":31.405,"l":30.905,"n":12352,"o":31.06,"t":"2025-04-25T04:00:00Z","v":672959,"vw":31.209057},{"c":31.34,"h":31.79,"l":31.03,"n":16365,"o":31.27,"t":"2025-04-28T04:00:00Z","v":850854,"vw":31.315292},{"c":31.32,"h":31.6,"l":31.025,"n":14122,"o":31.15,"t":"2025-04-29T04:00:00Z","v":799652,"vw":31.364661},{"c":31.81,"h":31.86,"l":30.67,"n":21186,"o":30.8,"t":"2025-04-30T04:00:00Z","v":1328864,"vw":31.462945},{"c":32.23,"h":33.77,"l":32.03,"n":25927,"o":32.73,"t":"2025-05-01T04:00:00Z","v":1515589,"vw":32.462865},{"c":33.29,"h":33.43,"l":32.47,"n":20876,"o":32.66,"t":"2025-05-02T04:00:00Z","v":1391344,"vw":33.220551},{"c":33.43,"h":33.95,"l":33.145,"n":19381,"o":33.24,"t":"2025-05-05T04:00:00Z","v":1150484,"vw":33.608714},{"c":33.43,"h":33.85,"l":33.06,"n":14513,"o":33.09,"t":"2025-05-06T04:00:00Z","v":709173,"vw":33.530329},{"c":34.15,"h":34.16,"l":33.42,"n":23244,"o":33.66,"t":"2025-05-07T04:00:00Z","v":1505746,"vw":33.927332},{"c":34.88,"h":35.34,"l":34.24,"n":18902,"o":34.24,"t":"2025-05-08T04:00:00Z","v":1403305,"vw":34.912676},{"c":34.85,"h":35.355,"l":34.79,"n":14504,"o":35.14,"t":"2025-05-09T04:00:00Z","v":789904,"vw":34.914905},{"c":36.63,"h":36.9,"l":36.01,"n":21222,"o":36.52,"t":"2025-05-12T04:00:00Z","v":1453346,"vw":36.525656},{"c":37.2,"h":37.28,"l":36.67,"n":18284,"o":36.79,"t":"2025-05-13T04:00:00Z","v":1008176,"vw":37.142161},{"c":36.91,"h":37.33,"l":36.785,"n":16498,"o":37.17,"t":"2025-05-14T04:00:00Z","v":922191,"vw":36.951747},{"c":36.83,"h":37.12,"l":36.57,"n":18343,"o":36.79,"t":"2025-05-15T04:00:00Z","v":1060962,"vw":36.78029},{"c":37.07,"h":37.09,"l":36.7,"n":12316,"o":36.85,"t":"2025-05-16T04:00:00Z","v":811434,"vw":36.981592},{"c":36.96,"h":37.03,"l":36.53,"n":12947,"o":36.53,"t":"2025-05-19T04:00:00Z","v":713561,"vw":36.882187},{"c":36.64,"h":37.0499,"l":36.53,"n":12335,"o":36.86,"t":"2025-05-20T04:00:00Z","v":865038,"vw":36.66318},{"c":35.64,"h":36.69,"l":35.545,"n":15262,"o":36.46,"t":"2025-05-21T04:00:00Z","v":1007857,"vw":35.866968},{"c":35.81,"h":35.89,"l":35.42,"n":13435,"o":35.51,"t":"2025-05-22T04:00:00Z","v":737542,"vw":35.711271},{"c":35.26,"h":35.43,"l":35.07,"n":11338,"o":35.07,"t":"2025-05-23T04:00:00Z","v":541753,"vw":35.252433},{"c":36.03,"h":36.135,"l":35.41,"n":14908,"o":35.93,"t":"2025-05-27T04:00:00Z","v":902113,"vw":35.941675},{"c":35.83,"h":36.14,"l":35.64,"n":13907,"o":36.14,"t":"2025-05-28T04:00:00Z","v":884980,"vw":35.811456},{"c":36.09,"h":36.13,"l":35.585,"n":15184,"o":36.13,"t":"2025-05-29T04:00:00Z","v":997498,"vw":35.977085},{"c":35.75,"h":35.93,"l":35.485,"n":13530,"o":35.82,"t":"2025-05-30T04:00:00Z","v":1014757,"vw":35.749459},{"c":35.63,"h":35.73,"l":34.83,"n":13123,"o":35.62,"t":"2025-06-02T04:00:00Z","v":762275,"vw":35.455541},{"c":36.38,"h":36.48,"l":35.59,"n":12638,"o":35.73,"t":"2025-06-03T04:00:00Z","v":626578,"vw":36.274353},{"c":35.89,"h":36.575,"l":35.88,"n":14188,"o":36.57,"t":"2025-06-04T04:00:00Z","v":1010370,"vw":36.043172},{"c":35.81,"h":36.17,"l":35.71,"n":13965,"o":35.89,"t":"2025-06-05T04:00:00Z","v":808241,"vw":35.932339},{"c":36.09,"h":36.41,"l":35.89,"n":11485,"o":36.41,"t":"2025-06-06T04:00:00Z","v":628542,"vw":36.096642},{"c":36.5,"h":36.71,"l":36.08,"n":16209,"o":36.32,"t":"2025-06-09T04:00:00Z","v":808602,"vw":36.509148},{"c":37.01,"h":37.05,"l":36.64,"n":12244,"o":36.69,"t":"2025-06-10T04:00:00Z","v":735081,"vw":36.921924},{"c":36.74,"h":37.18,"l":36.66,"n":13564,"o":37.05,"t":"2025-06-11T04:00:00Z","v":778442,"vw":36.841604},{"c":36.47,"h":36.66,"l":36.19,"n":9635,"o":36.55,"t":"2025-06-12T04:00:00Z","v":489364,"vw":36.508191},{"c":35.5,"h":36.2,"l":35.23,"n":10676,"o":36,"t":"2025-06-13T04:00:00Z","v":527743,"vw":35.672302},{"c":36.25,"h":36.35,"l":35.6,"n":11965,"o":35.75,"t":"2025-06-16T04:00:00Z","v":637767,"vw":36.202343},{"c":35.56,"h":36.17,"l":35.47,"n":11332,"o":35.8,"t":"2025-06-17T04:00:00Z","v":636211,"vw":35.661141},{"c":35.72,"h":36.04,"l":35.51,"n":10634,"o":35.66,"t":"2025-06-18T04:00:00Z","v":620929,"vw":35.738603},{"c":35.74,"h":35.94,"l":35.44,"n":11647,"o":35.9,"t":"2025-06-20T04:00:00Z","v":2388632,"vw":35.722763},{"c":36.31,"h":36.31,"l":35.4,"n":10863,"o":35.53,"t":"2025-06-23T04:00:00Z","v":636722,"vw":36.12192},{"c":36.84,"h":37.03,"l":36.33,"n":11484,"o":36.76,"t":"2025-06-24T04:00:00Z","v":763028,"vw":36.832329},{"c":36.82,"h":37.07,"l":36.6,"n":10741,"o":36.97,"t":"2025-06-25T04:00:00Z","v":646486,"vw":36.803445},{"c":37.3,"h":37.37,"l":36.77,"n":12841,"o":36.96,"t":"2025-06-26T04:00:00Z","v":737733,"vw":37.195891},{"c":37,"h":37.58,"l":36.83,"n":16655,"o":37.46,"t":"2025-06-27T04:00:00Z","v":1854130,"vw":37.037111},{"c":36.9,"h":37.1,"l":36.6,"n":15806,"o":37.1,"t":"2025-06-30T04:00:00Z","v":1092719,"vw":36.858375},{"c":37.48,"h":37.98,"l":36.6701,"n":17677,"o":36.69,"t":"2025-07-01T04:00:00Z","v":1052167,"vw":37.515288},{"c":38.06,"h":38.09,"l":37.365,"n":15056,"o":37.52,"t":"2025-07-02T04:00:00Z","v":1037892,"vw":37.87221},{"c":38.44,"h":38.51,"l":38.2,"n":7364,"o":38.26,"t":"2025-07-03T04:00:00Z","v":653739,"vw":38.394367},{"c":37.85,"h":38.42,"l":37.7,"n":15338,"o":38.09,"t":"2025-07-07T04:00:00Z","v":859931,"vw":37.956204},{"c":38.23,"h":38.6,"l":38.07,"n":12652,"o":38.11,"t":"2025-07-08T04:00:00Z","v":983634,"vw":38.300673},{"c":38.27,"h":38.7,"l":37.76,"n":11374,"o":38.66,"t":"2025-07-09T04:00:00Z","v":624369,"vw":38.193238},{"c":38.62,"h":38.82,"l":38.26,"n":10799,"o":38.33,"t":"2025-07-10T04:00:00Z","v":644115,"vw":38.644865},{"c":38.27,"h":38.41,"l":38.1,"n":8224,"o":38.24,"t":"2025-07-11T04:00:00Z","v":470276,"vw":38.260591},{"c":38.45,"h":38.48,"l":37.8721,"n":8644,"o":38.1,"t":"2025-07-14T04:00:00Z","v":538228,"vw":38.328074},{"c":37.62,"h":38.58,"l":37.6,"n":15792,"o":38.58,"t":"2025-07-15T04:00:00Z","v":1042181,"vw":37.88968},{"c":37.71,"h":37.77,"l":37.09,"n":12047,"o":37.72,"t":"2025-07-16T04:00:00Z","v":743018,"vw":37.591017},{"c":38.45,"h":38.5639,"l":37.695,"n":17964,"o":37.79,"t":"2025-07-17T04:00:00Z","v":1831766,"vw":38.268652},{"c":38.44,"h":38.69,"l":38.33,"n":14109,"o":38.59,"t":"2025-07-18T04:00:00Z","v":853067,"vw":38.457667},{"c":38.08,"h":38.715,"l":38.07,"n":10136,"o":38.57,"t":"2025-07-21T04:00:00Z","v":621171,"vw":38.28384},{"c":38.84,"h":38.91,"l":37.7,"n":14254,"o":38.14,"t":"2025-07-22T04:00:00Z","v":1167720,"vw":38.637004},{"c":39.61,"h":39.66,"l":38.96,"n":15809,"o":39.19,"t":"2025-07-23T04:00:00Z","v":1092207,"vw":39.485755},{"c":38.98,"h":39.74,"l":38.95,"n":14311,"o":39.58,"t":"2025-07-24T04:00:00Z","v":870117,"vw":39.178309},{"c":39.77,"h":39.78,"l":38.71,"n":11775,"o":39.06,"t":"2025-07-25T04:00:00Z","v":819695,"vw":39.537935},{"c":39.89,"h":40.07,"l":39.46,"n":13784,"o":39.77,"t":"2025-07-28T04:00:00Z","v":1146540,"vw":39.796101},{"c":39.93,"h":40.27,"l":39.6,"n":13042,"o":40.18,"t":"2025-07-29T04:00:00Z","v":840175,"vw":39.904897},{"c":39.74,"h":40.37,"l":39.36,"n":19615,"o":40.06,"t":"2025-07-30T04:00:00Z","v":1393170,"vw":39.945714},{"c":41.47,"h":42,"l":39.5,"n":36373,"o":40.64,"t":"2025-07-31T04:00:00Z","v":2833328,"vw":41.576597},{"c":40.39,"h":40.84,"l":39.59,"n":27665,"o":40.84,"t":"2025-08-01T04:00:00Z","v":1911886,"vw":40.207741},{"c":41.21,"h":41.21,"l":40.38,"n":18457,"o":40.58,"t":"2025-08-04T04:00:00Z","v":1201961,"vw":41.010449},{"c":41.2,"h":41.99,"l":40.85,"n":21675,"o":41.77,"t":"2025-08-05T04:00:00Z","v":1443170,"vw":41.262392},{"c":40.55,"h":41.24,"l":40.385,"n":18920,"o":41.13,"t":"2025-08-06T04:00:00Z","v":1188967,"vw":40.615877},{"c":40.37,"h":40.9,"l":39.88,"n":15813,"o":40.83,"t":"2025-08-07T04:00:00Z","v":1008361,"vw":40.240162},{"c":40.55,"h":40.84,"l":40.37,"n":14884,"o":40.66,"t":"2025-08-08T04:00:00Z","v":871790,"vw":40.547312},{"c":40.37,"h":40.9,"l":40.19,"n":14639,"o":40.62,"t":"2025-08-11T04:00:00Z","v":1020552,"vw":40.434127},{"c":42.04,"h":42.045,"l":40.59,"n":12065,"o":40.68,"t":"2025-08-12T04:00:00Z","v":871510,"vw":41.771845},{"c":43.18,"h":43.32,"l":42.15,"n":20998,"o":42.46,"t":"2025-08-13T04:00:00Z","v":1647427,"vw":42.97045},{"c":43.07,"h":43.27,"l":42.51,"n":16555,"o":42.7,"t":"2025-08-14T04:00:00Z","v":1149224,"vw":43.022554},{"c":42.11,"h":43.27,"l":41.795,"n":17008,"o":42.91,"t":"2025-08-15T04:00:00Z","v":969644,"vw":42.159198},{"c":42.45,"h":42.54,"l":42.13,"n":16114,"o":42.13,"t":"2025-08-18T04:00:00Z","v":1032373,"vw":42.408232},{"c":42.68,"h":43.09,"l":42.445,"n":11742,"o":42.56,"t":"2025-08-19T04:00:00Z","v":630365,"vw":42.682511},{"c":42.08,"h":42.59,"l":41.98,"n":14858,"o":42.51,"t":"2025-08-20T04:00:00Z","v":891859,"vw":42.158524},{"c":42.28,"h":42.5,"l":42.06,"n":13756,"o":42.25,"t":"2025-08-21T04:00:00Z","v":818808,"vw":42.311897},{"c":43.71,"h":43.77,"l":42.35,"n":14412,"o":42.585,"t":"2025-08-22T04:00:00Z","v":748476,"vw":43.574739},{"c":43.13,"h":43.595,"l":43.1,"n":13000,"o":43.53,"t":"2025-08-25T04:00:00Z","v":655466,"vw":43.247152},{"c":43.42,"h":43.6,"l":42.94,"n":13025,"o":43.08,"t":"2025-08-26T04:00:00Z","v":1348757,"vw":43.426452},{"c":43.47,"h":43.72,"l":43.09,"n":16131,"o":43.21,"t":"2025-08-27T04:00:00Z","v":1214726,"vw":43.439654},{"c":43.43,"h":43.78,"l":43.32,"n":14002,"o":43.71,"t":"2025-08-28T04:00:00Z","v":746781,"vw":43.466904},{"c":42.91,"h":43.41,"l":42.74,"n":12605,"o":43.33,"t":"2025-08-29T04:00:00Z","v":705641,"vw":42.915406},{"c":42.4,"h":42.425,"l":41.91,"n":15279,"o":42.14,"t":"2025-09-02T04:00:00Z","v":855851,"vw":42.255315},{"c":42.56,"h":42.58,"l":42.04,"n":13802,"o":42.25,"t":"2025-09-03T04:00:00Z","v":716414,"vw":42.375105},{"c":43.29,"h":43.31,"l":42.495,"n":13166,"o":42.69,"t":"2025-09-04T04:00:00Z","v":604427,"vw":43.060604},{"c":43.45,"h":43.715,"l":42.94,"n":12554,"o":43.51,"t":"2025-09-05T04:00:00Z","v":706166,"vw":43.326788},{"c":43.38,"h":43.615,"l":43.09,"n":13766,"o":43.5,"t":"2025-09-08T04:00:00Z","v":695038,"vw":43.377176},{"c":42.58,"h":43.365,"l":42.31,"n":13641,"o":43.26,"t":"2025-09-09T04:00:00Z","v":629004,"vw":42.588369},{"c":42.91,"h":43.1,"l":42.68,"n":16902,"o":42.75,"t":"2025-09-10T04:00:00Z","v":943046,"vw":42.920523},{"c":43.23,"h":43.61,"l":42.84,"n":18277,"o":43.08,"t":"2025-09-11T04:00:00Z","v":1138076,"vw":43.223922},{"c":42.85,"h":43.26,"l":42.68,"n":13068,"o":43.07,"t":"2025-09-12T04:00:00Z","v":896722,"vw":42.908141},{"c":42.75,"h":43.21,"l":42.665,"n":12508,"o":42.97,"t":"2025-09-15T04:00:00Z","v":586826,"vw":42.818711},{"c":42.59,"h":42.99,"l":42.28,"n":12509,"o":42.87,"t":"2025-09-16T04:00:00Z","v":689230,"vw":42.545421},{"c":42.57,"h":43.39,"l":42.35,"n":14825,"o":42.75,"t":"2025-09-17T04:00:00Z","v":961293,"vw":42.708972},{"c":43.52,"h":43.6,"l":42.72,"n":11493,"o":42.8,"t":"2025-09-18T04:00:00Z","v":645077,"vw":43.369763},{"c":43.27,"h":43.88,"l":43.02,"n":13600,"o":43.72,"t":"2025-09-19T04:00:00Z","v":2085015,"vw":43.306419},{"c":43.14,"h":43.29,"l":42.75,"n":10338,"o":42.99,"t":"2025-09-22T04:00:00Z","v":555117,"vw":43.104438},{"c":42.92,"h":43.6299,"l":42.77,"n":12518,"o":43.3,"t":"2025-09-23T04:00:00Z","v":586110,"vw":42.964715},{"c":42.28,"h":43.06,"l":42.26,"n":12529,"o":43,"t":"2025-09-24T04:00:00Z","v":630184,"vw":42.553837},{"c":41.76,"h":42,"l":41.325,"n":12648,"o":41.75,"t":"2025-09-25T04:00:00Z","v":696071,"vw":41.758295},{"c":42.16,"h":42.31,"l":41.78,"n":14471,"o":41.94,"t":"2025-09-26T04:00:00Z","v":825130,"vw":42.071475},{"c":41.76,"h":42.58,"l":41.76,"n":12429,"o":42.45,"t":"2025-09-29T04:00:00Z","v":670808,"vw":41.841585},{"c":41.97,"h":42.06,"l":41.435,"n":13289,"o":41.87,"t":"2025-09-30T04:00:00Z","v":562542,"vw":41.847304},{"c":41.78,"h":42.04,"l":41.65,"n":15411,"o":41.7,"t":"2025-10-01T04:00:00Z","v":900272,"vw":41.811102},{"c":41.82,"h":42.21,"l":41.54,"n":14857,"o":41.9,"t":"2025-10-02T04:00:00Z","v":745174,"vw":41.789488},{"c":41.41,"h":42.16,"l":41.32,"n":17667,"o":41.93,"t":"2025-10-03T04:00:00Z","v":978361,"vw":41.537888},{"c":40.47,"h":41.9,"l":40.33,"n":16774,"o":41.84,"t":"2025-10-06T04:00:00Z","v":900544,"vw":40.747469},{"c":39.77,"h":40.9,"l":39.46,"n":16245,"o":40.73,"t":"2025-10-07T04:00:00Z","v":887356,"vw":39.734723},{"c":39.96,"h":40.17,"l":39.395,"n":16487,"o":39.99,"t":"2025-10-08T04:00:00Z","v":1011191,"vw":39.912554},{"c":39.61,"h":40.21,"l":39.495,"n":18171,"o":40.1,"t":"2025-10-09T04:00:00Z","v":1095329,"vw":39.692234},{"c":38.38,"h":39.8,"l":38.27,"n":17509,"o":39.74,"t":"2025-10-10T04:00:00Z","v":1097672,"vw":38.694795},{"c":38.49,"h":39.17,"l":38.49,"n":16892,"o":39.05,"t":"2025-10-13T04:00:00Z","v":1065682,"vw":38.657109},{"c":39.14,"h":39.46,"l":37.99,"n":15328,"o":37.99,"t":"2025-10-14T04:00:00Z","v":846166,"vw":39.11306},{"c":40.42,"h":40.91,"l":39.7,"n":25654,"o":40.32,"t":"2025-10-15T04:00:00Z","v":1773028,"vw":40.325512},{"c":41.4,"h":41.5,"l":40.54,"n":22181,"o":40.69,"t":"2025-10-16T04:00:00Z","v":1289827,"vw":41.17783},{"c":42.51,"h":42.58,"l":41.33,"n":24818,"o":41.4,"t":"2025-10-17T04:00:00Z","v":1430329,"vw":42.287349},{"c":43.05,"h":43.23,"l":42.41,"n":14172,"o":42.75,"t":"2025-10-20T04:00:00Z","v":852748,"vw":43.009815},{"c":43.21,"h":43.71,"l":42.8645,"n":14223,"o":43.03,"t":"2025-10-21T04:00:00Z","v":749519,"vw":43.375229},{"c":42.26,"h":43.35,"l":42.243,"n":16137,"o":43.28,"t":"2025-10-22T04:00:00Z","v":790767,"vw":42.575473},{"c":43.02,"h":43.12,"l":42.255,"n":15721,"o":42.35,"t":"2025-10-23T04:00:00Z","v":755645,"vw":42.91634},{"c":42.89,"h":43.54,"l":42.835,"n":13989,"o":43.51,"t":"2025-10-24T04:00:00Z","v":936316,"vw":43.028476},{"c":43.03,"h":43.38,"l":42.73,"n":12753,"o":43.18,"t":"2025-10-27T04:00:00Z","v":736123,"vw":43.024886},{"c":42.71,"h":43.14,"l":42.4123,"n":10811,"o":42.83,"t":"2025-10-28T04:00:00Z","v":642567,"vw":42.727207},{"c":42.75,"h":43.21,"l":42.47,"n":17037,"o":42.6,"t":"2025-10-29T04:00:00Z","v":1100916,"vw":42.784383},{"c":38.08,"h":42.28,"l":37.945,"n":38495,"o":39.34,"t":"2025-10-30T04:00:00Z","v":2878080,"vw":39.784968},{"c":38.5,"h":38.77,"l":36.14,"n":37496,"o":38.09,"t":"2025-10-31T04:00:00Z","v":2510018,"vw":37.923069},{"c":37.85,"h":38.41,"l":37.46,"n":26799,"o":38.15,"t":"2025-11-03T05:00:00Z","v":1939100,"vw":37.950553},{"c":37.61,"h":38.035,"l":37.405,"n":24196,"o":37.41,"t":"2025-11-04T05:00:00Z","v":1650325,"vw":37.722205},{"c":38.13,"h":38.29,"l":37.26,"n":21989,"o":37.49,"t":"2025-11-05T05:00:00Z","v":1274092,"vw":37.977681},{"c":37.81,"h":38.51,"l":37.27,"n":23524,"o":38.12,"t":"2025-11-06T05:00:00Z","v":1382130,"vw":37.745594},{"c":37.96,"h":38.115,"l":36.9,"n":19764,"o":37.46,"t":"2025-11-07T05:00:00Z","v":1126456,"vw":37.868879},{"c":37.89,"h":38.32,"l":37.39,"n":15027,"o":38.28,"t":"2025-11-10T05:00:00Z","v":973154,"vw":37.912103},{"c":37.31,"h":37.82,"l":37.25,"n":16697,"o":37.81,"t":"2025-11-11T05:00:00Z","v":997857,"vw":37.384114},{"c":37.18,"h":37.96,"l":37.16,"n":18857,"o":37.35,"t":"2025-11-12T05:00:00Z","v":1567570,"vw":37.364593},{"c":36.27,"h":37.155,"l":36.135,"n":20705,"o":37.04,"t":"2025-11-13T05:00:00Z","v":1330053,"vw":36.431329},{"c":35.9,"h":36.025,"l":34.74,"n":21519,"o":34.74,"t":"2025-11-14T05:00:00Z","v":1302087,"vw":35.75301},{"c":34.7,"h":35.93,"l":34.58,"n":19339,"o":35.75,"t":"2025-11-17T05:00:00Z","v":1193992,"vw":34.975019},{"c":34.67,"h":35.02,"l":34.13,"n":23953,"o":34.44,"t":"2025-11-18T05:00:00Z","v":1763461,"vw":34.743135},{"c":34.61,"h":34.89,"l":34.455,"n":17008,"o":34.73,"t":"2025-11-19T05:00:00Z","v":969969,"vw":34.629963},{"c":33.95,"h":35.495,"l":33.88,"n":19879,"o":35.31,"t":"2025-11-20T05:00:00Z","v":1200163,"vw":34.281293},{"c":34.89,"h":35.265,"l":34,"n":20925,"o":34.16,"t":"2025-11-21T05:00:00Z","v":1094748,"vw":34.906664},{"c":35.24,"h":35.35,"l":34.61,"n":17483,"o":34.76,"t":"2025-11-24T05:00:00Z","v":1284974,"vw":35.154895},{"c":35.7,"h":35.835,"l":35.19,"n":15898,"o":35.48,"t":"2025-11-25T05:00:00Z","v":911706,"vw":35.664571},{"c":35.72,"h":36.0394,"l":35.4101,"n":13806,"o":35.7,"t":"2025-11-26T05:00:00Z","v":744160,"vw":35.80322},{"c":36.28,"h":36.37,"l":35.64,"n":9152,"o":35.82,"t":"2025-11-28T05:00:00Z","v":503687,"vw":36.16722},{"c":35.85,"h":36.21,"l":35.775,"n":13995,"o":35.96,"t":"2025-12-01T05:00:00Z","v":867505,"vw":35.934148},{"c":35.64,"h":36.125,"l":35.465,"n":14421,"o":36.12,"t":"2025-12-02T05:00:00Z","v":803932,"vw":35.690528},{"c":35.91,"h":35.91,"l":35.26,"n":22155,"o":35.69,"t":"2025-12-03T05:00:00Z","v":1935443,"vw":35.63219},{"c":36.03,"h":36.31,"l":35.83,"n":16094,"o":35.88,"t":"2025-12-04T05:00:00Z","v":813332,"vw":36.039365},{"c":36.2,"h":36.29,"l":35.95,"n":13758,"o":35.99,"t":"2025-12-05T05:00:00Z","v":960225,"vw":36.144168},{"c":35.75,"h":36.37,"l":35.69,"n":16748,"o":36.3,"t":"2025-12-08T05:00:00Z","v":973213,"vw":35.844427},{"c":35.82,"h":36.37,"l":35.61,"n":18367,"o":35.61,"t":"2025-12-09T05:00:00Z","v":1105353,"vw":35.969608},{"c":36.35,"h":36.5101,"l":35.615,"n":15065,"o":35.79,"t":"2025-12-10T05:00:00Z","v":1136286,"vw":36.185114},{"c":37.16,"h":37.264,"l":36.265,"n":17823,"o":36.36,"t":"2025-12-11T05:00:00Z","v":2419227,"vw":36.999763},{"c":37.1,"h":37.32,"l":36.8274,"n":18890,"o":37.2,"t":"2025-12-12T05:00:00Z","v":1557365,"vw":37.052187},{"c":37.29,"h":37.43,"l":36.87,"n":18673,"o":37.27,"t":"2025-12-15T05:00:00Z","v":1411216,"vw":37.165353},{"c":37.67,"h":37.775,"l":37.24,"n":19617,"o":37.39,"t":"2025-12-16T05:00:00Z","v":1408494,"vw":37.626841},{"c":37.56,"h":38.36,"l":37.45,"n":17709,"o":37.58,"t":"2025-12-17T05:00:00Z","v":1474064,"vw":37.649974},{"c":37.63,"h":37.92,"l":37.36,"n":19514,"o":37.63,"t":"2025-12-18T05:00:00Z","v":1537838,"vw":37.67207},{"c":37.86,"h":38.05,"l":37.56,"n":14528,"o":37.67,"t":"2025-12-19T05:00:00Z","v":2136606,"vw":37.823607},{"c":37.92,"h":38.05,"l":37.56,"n":13880,"o":38.05,"t":"2025-12-22T05:00:00Z","v":839519,"vw":37.887717},{"c":37.93,"h":38.01,"l":37.6225,"n":11888,"o":37.82,"t":"2025-12-23T05:00:00Z","v":547046,"vw":37.858888},{"c":38.05,"h":38.17,"l":37.9,"n":6669,"o":38.09,"t":"2025-12-24T05:00:00Z","v":343548,"vw":38.058398},{"c":38.12,"h":38.2699,"l":37.87,"n":8479,"o":38.01,"t":"2025-12-26T05:00:00Z","v":380691,"vw":38.062517},{"c":37.9,"h":38.2736,"l":37.58,"n":11624,"o":38.09,"t":"2025-12-29T05:00:00Z","v":649526,"vw":37.840358},{"c":37.85,"h":38.065,"l":37.6,"n":11471,"o":37.82,"t":"2025-12-30T05:00:00Z","v":843038,"vw":37.833367},{"c":37.18,"h":38.02,"l":36.87,"n":13795,"o":37.88,"t":"2025-12-31T05:00:00Z","v":975973,"vw":37.222301},{"c":37.8,"h":37.935,"l":37.13,"n":15095,"o":37.4,"t":"2026-01-02T05:00:00Z","v":928796,"vw":37.76864},{"c":38.05,"h":38.68,"l":37.99,"n":16319,"o":37.99,"t":"2026-01-05T05:00:00Z","v":1162819,"vw":38.261785},{"c":38.46,"h":38.5,"l":37.75,"n":17563,"o":37.89,"t":"2026-01-06T05:00:00Z","v":1076930,"vw":38.281332},{"c":37.48,"h":38.44,"l":37.23,"n":16499,"o":38.44,"t":"2026-01-07T05:00:00Z","v":900472,"vw":37.480613},{"c":38.8,"h":39.0199,"l":37.01,"n":18444,"o":37.28,"t":"2026-01-08T05:00:00Z","v":1103774,"vw":38.678786},{"c":38.99,"h":39.18,"l":38.49,"n":12715,"o":38.86,"t":"2026-01-09T05:00:00Z","v":629887,"vw":38.967087},{"c":38.75,"h":38.87,"l":38.22,"n":18642,"o":38.65,"t":"2026-01-12T05:00:00Z","v":1076648,"vw":38.663541},{"c":38.61,"h":39.16,"l":38.46,"n":13209,"o":38.74,"t":"2026-01-13T05:00:00Z","v":659301,"vw":38.685886},{"c":38.34,"h":38.96,"l":38.195,"n":14364,"o":38.51,"t":"2026-01-14T05:00:00Z","v":938429,"vw":38.384324},{"c":38.88,"h":39.02,"l":38.545,"n":13084,"o":38.6,"t":"2026-01-15T05:00:00Z","v":709835,"vw":38.828878},{"c":37.88,"h":38.94,"l":37.85,"n":17041,"o":38.78,"t":"2026-01-16T05:00:00Z","v":1086327,"vw":38.030153},{"c":36.67,"h":37.385,"l":36.4,"n":19262,"o":37.01,"t":"2026-01-20T05:00:00Z","v":1208847,"vw":36.717789},{"c":37.18,"h":37.49,"l":36.68,"n":20195,"o":37.1,"t":"2026-01-21T05:00:00Z","v":1182558,"vw":37.098394},{"c":37.56,"h":38.13,"l":37.32,"n":15550,"o":37.65,"t":"2026-01-22T05:00:00Z","v":1192520,"vw":37.563359},{"c":36.87,"h":37.615,"l":36.8,"n":14272,"o":37.41,"t":"2026-01-23T05:00:00Z","v":806559,"vw":36.95429},{"c":37.32,"h":37.35,"l":36.8,"n":14305,"o":37.06,"t":"2026-01-26T05:00:00Z","v":867808,"vw":37.221993},{"c":37,"h":37.38,"l":36.85,"n":14704,"o":37.38,"t":"2026-01-27T05:00:00Z","v":732732,"vw":37.037284},{"c":36.9,"h":37.465,"l":36.8,"n":14280,"o":36.98,"t":"2026-01-28T05:00:00Z","v":689104,"vw":36.979465},{"c":37.43,"h":37.535,"l":36.395,"n":24474,"o":37.24,"t":"2026-01-29T05:00:00Z","v":1839946,"vw":37.163906},{"c":37.5,"h":37.705,"l":37.05,"n":15893,"o":37.14,"t":"2026-01-30T05:00:00Z","v":1253022,"vw":37.415089},{"c":37.77,"h":38.025,"l":37.225,"n":20373,"o":37.31,"t":"2026-02-02T05:00:00Z","v":1274889,"vw":37.740435},{"c":38.77,"h":38.965,"l":37.785,"n":23662,"o":37.84,"t":"2026-02-03T05:00:00Z","v":1961020,"vw":38.466915},{"c":40.18,"h":40.76,"l":38.97,"n":23028,"o":39.23,"t":"2026-02-04T05:00:00Z","v":1786831,"vw":40.205877},{"c":40.26,"h":40.43,"l":39.605,"n":18709,"o":39.75,"t":"2026-02-05T05:00:00Z","v":1252704,"vw":40.106092},{"c":42.1,"h":42.26,"l":39.93,"n":18380,"o":39.93,"t":"2026-02-06T05:00:00Z","v":1263902,"vw":41.954901},{"c":42.58,"h":42.84,"l":38.795,"n":22651,"o":38.795,"t":"2026-02-09T05:00:00Z","v":1594210,"vw":42.540777},{"c":42.56,"h":42.96,"l":42.15,"n":17834,"o":42.83,"t":"2026-02-10T05:00:00Z","v":1222975,"vw":42.578251},{"c":40.71,"h":43.24,"l":40.63,"n":29065,"o":42.9,"t":"2026-02-11T05:00:00Z","v":1995120,"vw":41.075004},{"c":42.1,"h":48.2,"l":41.7,"n":55420,"o":44.73,"t":"2026-02-12T05:00:00Z","v":4533353,"vw":44.342683},{"c":41.79,"h":43.46,"l":41.77,"n":29668,"o":42.88,"t":"2026-02-13T05:00:00Z","v":1950534,"vw":42.129072},{"c":40.62,"h":41.95,"l":40.61,"n":27827,"o":41.67,"t":"2026-02-17T05:00:00Z","v":1771249,"vw":41.061232},{"c":40.95,"h":41.61,"l":40.26,"n":22288,"o":40.58,"t":"2026-02-18T05:00:00Z","v":1218723,"vw":41.062695},{"c":41.01,"h":41.285,"l":40.39,"n":18529,"o":40.7,"t":"2026-02-19T05:00:00Z","v":1205858,"vw":40.983321},{"c":40.96,"h":41.72,"l":40.53,"n":16304,"o":40.9,"t":"2026-02-20T05:00:00Z","v":1118622,"vw":40.989281},{"c":40.43,"h":41.39,"l":40.26,"n":15392,"o":41.04,"t":"2026-02-23T05:00:00Z","v":831682,"vw":40.56333},{"c":40.94,"h":41.32,"l":40.5,"n":13107,"o":40.61,"t":"2026-02-24T05:00:00Z","v":790277,"vw":40.95742},{"c":40.68,"h":41.42,"l":40.135,"n":14279,"o":41,"t":"2026-02-25T05:00:00Z","v":686352,"vw":40.77423},{"c":41.02,"h":41.295,"l":40.24,"n":20264,"o":40.97,"t":"2026-02-26T05:00:00Z","v":1253602,"vw":40.966717},{"c":40.92,"h":40.99,"l":39.87,"n":21140,"o":40.53,"t":"2026-02-27T05:00:00Z","v":1534555,"vw":40.784499},{"c":41.11,"h":41.12,"l":39.87,"n":16860,"o":40.16,"t":"2026-03-02T05:00:00Z","v":1037165,"vw":40.819208},{"c":40.34,"h":40.7,"l":39.21,"n":19111,"o":39.73,"t":"2026-03-03T05:00:00Z","v":969412,"vw":40.279005},{"c":40.53,"h":40.755,"l":39.635,"n":18031,"o":40.44,"t":"2026-03-04T05:00:00Z","v":1110417,"vw":40.535716},{"c":39.58,"h":40.22,"l":39.23,"n":18364,"o":39.96,"t":"2026-03-05T05:00:00Z","v":887579,"vw":39.556606},{"c":38.35,"h":38.93,"l":38.05,"n":21278,"o":38.74,"t":"2026-03-06T05:00:00Z","v":1086528,"vw":38.522091},{"c":38.6,"h":38.64,"l":36.91,"n":17622,"o":37.87,"t":"2026-03-09T04:00:00Z","v":1032753,"vw":38.173885},{"c":38.06,"h":38.8348,"l":38.04,"n":13482,"o":38.58,"t":"2026-03-10T04:00:00Z","v":746594,"vw":38.36474},{"c":37.75,"h":38.02,"l":37.095,"n":14155,"o":38.02,"t":"2026-03-11T04:00:00Z","v":870696,"vw":37.670464},{"c":36.21,"h":37.49,"l":36.1546,"n":16593,"o":37.17,"t":"2026-03-12T04:00:00Z","v":926941,"vw":36.390853},{"c":36.01,"h":36.67,"l":35.59,"n":15143,"o":36.67,"t":"2026-03-13T04:00:00Z","v":771729,"vw":36.018258},{"c":36.3,"h":36.88,"l":36.2101,"n":16000,"o":36.66,"t":"2026-03-16T04:00:00Z","v":756650,"vw":36.381876},{"c":36.45,"h":36.825,"l":35.92,"n":13746,"o":36.56,"t":"2026-03-17T04:00:00Z","v":716957,"vw":36.365398},{"c":35.55,"h":36.71,"l":35.55,"n":13233,"o":36.3,"t":"2026-03-18T04:00:00Z","v":880906,"vw":35.89869},{"c":35.33,"h":35.66,"l":34.93,"n":22172,"o":35.12,"t":"2026-03-19T04:00:00Z","v":1320288,"vw":35.276885},{"c":35.2,"h":35.36,"l":34.83,"n":16114,"o":35.18,"t":"2026-03-20T04:00:00Z","v":1678439,"vw":35.159299},{"c":36.49,"h":37.19,"l":34.98,"n":22774,"o":34.98,"t":"2026-03-23T04:00:00Z","v":1812095,"vw":36.613767},{"c":36.93,"h":37.22,"l":35.61,"n":12551,"o":36.13,"t":"2026-03-24T04:00:00Z","v":880255,"vw":36.948415},{"c":36.74,"h":37.515,"l":36.23,"n":16508,"o":37.36,"t":"2026-03-25T04:00:00Z","v":872922,"vw":36.728506},{"c":35.94,"h":36.75,"l":35.835,"n":11329,"o":36.4,"t":"2026-03-26T04:00:00Z","v":731269,"vw":36.013237},{"c":35.11,"h":35.94,"l":34.97,"n":15156,"o":35.94,"t":"2026-03-27T04:00:00Z","v":892627,"vw":35.166937},{"c":34.21,"h":35.34,"l":34.03,"n":15256,"o":35.34,"t":"2026-03-30T04:00:00Z","v":759301,"vw":34.300437},{"c":35.47,"h":35.67,"l":34.44,"n":14502,"o":34.6,"t":"2026-03-31T04:00:00Z","v":875862,"vw":35.282734},{"c":35.96,"h":36.2,"l":35.57,"n":13619,"o":35.7,"t":"2026-04-01T04:00:00Z","v":698639,"vw":35.975209},{"c":35.37,"h":36.19,"l":34.725,"n":12233,"o":35.11,"t":"2026-04-02T04:00:00Z","v":793311,"vw":35.335116},{"c":35.45,"h":35.58,"l":34.99,"n":11812,"o":35.36,"t":"2026-04-06T04:00:00Z","v":603354,"vw":35.385893},{"c":35.34,"h":35.69,"l":35.035,"n":16586,"o":35.21,"t":"2026-04-07T04:00:00Z","v":810960,"vw":35.327362},{"c":36.88,"h":37.56,"l":36.775,"n":16900,"o":37.15,"t":"2026-04-08T04:00:00Z","v":957202,"vw":36.96542},{"c":37.16,"h":37.37,"l":36.35,"n":12528,"o":36.46,"t":"2026-04-09T04:00:00Z","v":681287,"vw":37.047967},{"c":37.01,"h":37.27,"l":36.8901,"n":10903,"o":37.26,"t":"2026-04-10T04:00:00Z","v":567540,"vw":37.059845},{"c":37.43,"h":37.51,"l":36.485,"n":16002,"o":36.6,"t":"2026-04-13T04:00:00Z","v":1222224,"vw":37.28101},{"c":37.59,"h":37.8,"l":37.3003,"n":15372,"o":37.49,"t":"2026-04-14T04:00:00Z","v":1142160,"vw":37.593003},{"c":36.4,"h":37.6,"l":36.2,"n":17111,"o":37.5,"t":"2026-04-15T04:00:00Z","v":1114547,"vw":36.491444},{"c":36.47,"h":37.01,"l":36.31,"n":16470,"o":36.53,"t":"2026-04-16T04:00:00Z","v":861201,"vw":36.518841},{"c":37.3,"h":37.96,"l":36.58,"n":13999,"o":37.03,"t":"2026-04-17T04:00:00Z","v":750469,"vw":37.416931},{"c":37.35,"h":37.57,"l":37.11,"n":11501,"o":37.11,"t":"2026-04-20T04:00:00Z","v":566594,"vw":37.363261},{"c":36.72,"h":37.95,"l":36.65,"n":15951,"o":37.48,"t":"2026-04-21T04:00:00Z","v":921302,"vw":36.949305},{"c":36.33,"h":37.2,"l":35.78,"n":15629,"o":37.07,"t":"2026-04-22T04:00:00Z","v":1066673,"vw":36.207575},{"c":36.83,"h":37.15,"l":36.26,"n":21649,"o":36.49,"t":"2026-04-23T04:00:00Z","v":1437307,"vw":36.819226},{"c":36.16,"h":37.08,"l":35.87,"n":21845,"o":36.75,"t":"2026-04-24T04:00:00Z","v":1302374,"vw":36.229019},{"c":36.05,"h":36.65,"l":35.8896,"n":16065,"o":36.27,"t":"2026-04-27T04:00:00Z","v":932059,"vw":36.081229},{"c":35.41,"h":36.2,"l":35.26,"n":14792,"o":36.12,"t":"2026-04-28T04:00:00Z","v":744185,"vw":35.461618},{"c":34.72,"h":35.605,"l":34.43,"n":14472,"o":35.11,"t":"2026-04-29T04:00:00Z","v":810293,"vw":34.750067},{"c":35.88,"h":35.92,"l":34.82,"n":22255,"o":34.99,"t":"2026-04-30T04:00:00Z","v":1893480,"vw":35.641354},{"c":35.16,"h":36,"l":35.02,"n":20676,"o":35.96,"t":"2026-05-01T04:00:00Z","v":1687705,"vw":35.445782},{"c":34.79,"h":35.43,"l":34.72,"n":19933,"o":35.05,"t":"2026-05-04T04:00:00Z","v":1339177,"vw":34.950895},{"c":34.91,"h":35.35,"l":34.635,"n":17293,"o":34.99,"t":"2026-05-05T04:00:00Z","v":1006710,"vw":35.020033},{"c":35.04,"h":36,"l":34.83,"n":27705,"o":35.59,"t":"2026-05-06T04:00:00Z","v":1975405,"vw":35.289576},{"c":30.67,"h":34.73,"l":30.01,"n":61091,"o":34.65,"t":"2026-05-07T04:00:00Z","v":5339328,"vw":31.272961},{"c":30.09,"h":31.47,"l":30.025,"n":46404,"o":30.88,"t":"2026-05-08T04:00:00Z","v":3714254,"vw":30.363067},{"c":29.97,"h":30.77,"l":29.485,"n":38280,"o":29.93,"t":"2026-05-11T04:00:00Z","v":3152316,"vw":30.105241},{"c":29.31,"h":30.33,"l":29.09,"n":38112,"o":30.03,"t":"2026-05-12T04:00:00Z","v":2723146,"vw":29.342612},{"c":29.02,"h":29.52,"l":28.61,"n":39876,"o":29.26,"t":"2026-05-13T04:00:00Z","v":4028657,"vw":28.915997},{"c":28.72,"h":29.82,"l":28.645,"n":24582,"o":29.43,"t":"2026-05-14T04:00:00Z","v":2045498,"vw":28.960441},{"c":28.03,"h":28.6,"l":27.78,"n":27753,"o":28.3,"t":"2026-05-15T04:00:00Z","v":2156806,"vw":28.177201},{"c":27.99,"h":28.41,"l":27.76,"n":26179,"o":28,"t":"2026-05-18T04:00:00Z","v":2213632,"vw":28.050059},{"c":27.8,"h":28.76,"l":27.74,"n":35327,"o":28.75,"t":"2026-05-19T04:00:00Z","v":3058544,"vw":28.028065},{"c":28.42,"h":28.57,"l":27.2525,"n":28315,"o":27.89,"t":"2026-05-20T04:00:00Z","v":2869665,"vw":28.240063},{"c":28.92,"h":29.31,"l":27.7,"n":27917,"o":28.14,"t":"2026-05-21T04:00:00Z","v":2413163,"vw":28.808218},{"c":29.63,"h":29.7,"l":28.94,"n":20914,"o":29.12,"t":"2026-05-22T04:00:00Z","v":1595805,"vw":29.481234},{"c":29.52,"h":29.69,"l":28.78,"n":28119,"o":29.24,"t":"2026-05-26T04:00:00Z","v":2654027,"vw":29.311292},{"c":29.22,"h":29.74,"l":29.21,"n":23165,"o":29.73,"t":"2026-05-27T04:00:00Z","v":1802096,"vw":29.389617},{"c":28.89,"h":29.2,"l":28.5901,"n":22535,"o":28.98,"t":"2026-05-28T04:00:00Z","v":1859607,"vw":28.955479},{"c":28.38,"h":29.0199,"l":28.31,"n":23432,"o":28.8,"t":"2026-05-29T04:00:00Z","v":2190893,"vw":28.53419},{"c":28.46,"h":28.9025,"l":27.69,"n":30332,"o":27.98,"t":"2026-06-01T04:00:00Z","v":2478974,"vw":28.407773},{"c":28.39,"h":28.79,"l":28.2,"n":24548,"o":28.6,"t":"2026-06-02T04:00:00Z","v":1630230,"vw":28.402773},{"c":28.47,"h":28.53,"l":28.06,"n":22826,"o":28.23,"t":"2026-06-03T04:00:00Z","v":1603687,"vw":28.387002},{"c":28.32,"h":28.705,"l":27.95,"n":22957,"o":28.63,"t":"2026-06-04T04:00:00Z","v":1699094,"vw":28.286565},{"c":28.15,"h":28.58,"l":28.01,"n":24473,"o":28.3,"t":"2026-06-05T04:00:00Z","v":1536674,"vw":28.244972},{"c":28.41,"h":28.75,"l":27.825,"n":26827,"o":28.06,"t":"2026-06-08T04:00:00Z","v":1970627,"vw":28.510256},{"c":28.82,"h":29.15,"l":28.23,"n":27915,"o":28.76,"t":"2026-06-09T04:00:00Z","v":1764704,"vw":28.652443},{"c":28.32,"h":28.785,"l":28.01,"n":26223,"o":28.68,"t":"2026-06-10T04:00:00Z","v":2174933,"vw":28.294928},{"c":28.67,"h":28.865,"l":27.8,"n":28582,"o":28.36,"t":"2026-06-11T04:00:00Z","v":2283854,"vw":28.389974},{"c":29.27,"h":29.5,"l":28.51,"n":22159,"o":28.92,"t":"2026-06-12T04:00:00Z","v":1352830,"vw":29.245663},{"c":29.54,"h":30.059,"l":29.33,"n":22307,"o":30,"t":"2026-06-15T04:00:00Z","v":1313257,"vw":29.574334},{"c":29.78,"h":30.075,"l":29.44,"n":18741,"o":29.67,"t":"2026-06-16T04:00:00Z","v":1461969,"vw":29.808892},{"c":29.04,"h":30.16,"l":28.91,"n":27982,"o":29.81,"t":"2026-06-17T04:00:00Z","v":1791657,"vw":29.404707},{"c":29.91,"h":30.22,"l":29.61,"n":29382,"o":29.61,"t":"2026-06-18T04:00:00Z","v":3431229,"vw":29.907484},{"c":30.46,"h":30.47,"l":29.63,"n":23744,"o":29.79,"t":"2026-06-22T04:00:00Z","v":1619573,"vw":30.212608},{"c":30.07,"h":30.69,"l":30.025,"n":26615,"o":30.26,"t":"2026-06-23T04:00:00Z","v":2027005,"vw":30.267012},{"c":30.25,"h":30.69,"l":29.975,"n":25440,"o":30.24,"t":"2026-06-24T04:00:00Z","v":1588707,"vw":30.270153},{"c":30.37,"h":31.26,"l":30.16,"n":21288,"o":30.74,"t":"2026-06-25T04:00:00Z","v":1383883,"vw":30.517738},{"c":29.61,"h":30.44,"l":29.41,"n":26387,"o":30.23,"t":"2026-06-26T04:00:00Z","v":2618167,"vw":29.65671},{"c":28.71,"h":29.67,"l":28.71,"n":25244,"o":29.46,"t":"2026-06-29T04:00:00Z","v":1775409,"vw":28.890127},{"c":29,"h":29.19,"l":28.5,"n":24841,"o":28.91,"t":"2026-06-30T04:00:00Z","v":1782514,"vw":28.935325},{"c":28.58,"h":29.34,"l":28.56,"n":20614,"o":28.9,"t":"2026-07-01T04:00:00Z","v":1818564,"vw":28.807748},{"c":28.62,"h":29.075,"l":28.31,"n":19174,"o":28.85,"t":"2026-07-02T04:00:00Z","v":1314176,"vw":28.572386},{"c":29.07,"h":29.7,"l":28.4,"n":24241,"o":28.55,"t":"2026-07-06T04:00:00Z","v":1689349,"vw":29.184811},{"c":28.49,"h":29.12,"l":28.38,"n":25524,"o":29.1,"t":"2026-07-07T04:00:00Z","v":1966751,"vw":28.624447},{"c":28.52,"h":28.71,"l":28.15,"n":26389,"o":28.46,"t":"2026-07-08T04:00:00Z","v":1799632,"vw":28.476468},{"c":28.92,"h":29.02,"l":28.3801,"n":21837,"o":28.76,"t":"2026-07-09T04:00:00Z","v":1583293,"vw":28.828683},{"c":29.42,"h":29.6,"l":28.82,"n":19868,"o":29,"t":"2026-07-10T04:00:00Z","v":1291717,"vw":29.421595},{"c":29.34,"h":29.91,"l":29.06,"n":18235,"o":29.39,"t":"2026-07-13T04:00:00Z","v":1284056,"vw":29.362709},{"c":29.36,"h":29.9,"l":28.99,"n":18308,"o":29.72,"t":"2026-07-14T04:00:00Z","v":1435313,"vw":29.277445},{"c":29.68,"h":29.74,"l":28.94,"n":25133,"o":29.41,"t":"2026-07-15T04:00:00Z","v":2058254,"vw":29.47536},{"c":30.6,"h":30.685,"l":29.58,"n":22748,"o":29.58,"t":"2026-07-16T04:00:00Z","v":1440849,"vw":30.494467},{"c":30.35,"h":30.98,"l":30.2201,"n":18829,"o":30.27,"t":"2026-07-17T04:00:00Z","v":1134030,"vw":30.402425},{"c":29.79,"h":30.59,"l":29.66,"n":17221,"o":30.39,"t":"2026-07-20T04:00:00Z","v":925961,"vw":29.827174},{"c":30.23,"h":30.48,"l":29.88,"n":17914,"o":30.04,"t":"2026-07-21T04:00:00Z","v":956369,"vw":30.258931},{"c":30.19,"h":30.49,"l":29.92,"n":16483,"o":30.19,"t":"2026-07-22T04:00:00Z","v":869430,"vw":30.13014},{"c":30.27,"h":30.36,"l":29.77,"n":16445,"o":30.03,"t":"2026-07-23T04:00:00Z","v":973933,"vw":30.202782},{"c":30.78,"h":30.89,"l":30.248,"n":18181,"o":30.31,"t":"2026-07-24T04:00:00Z","v":1157338,"vw":30.703557},{"c":31.84,"h":31.875,"l":30.975,"n":24181,"o":31.08,"t":"2026-07-27T04:00:00Z","v":1893349,"vw":31.57893},{"c":32.83,"h":33.21,"l":31.69,"n":28476,"o":31.95,"t":"2026-07-28T04:00:00Z","v":1615588,"vw":32.83066},{"c":32.25,"h":32.7,"l":32.02,"n":24594,"o":32.3,"t":"2026-07-29T04:00:00Z","v":1604311,"vw":32.352114},{"c":31.89,"h":32.635,"l":31.27,"n":19606,"o":32.58,"t":"2026-07-30T04:00:00Z","v":1256300,"vw":31.792712},{"c":32.13,"h":32.365,"l":31.59,"n":19278,"o":31.92,"t":"2026-07-31T04:00:00Z","v":1283609,"vw":32.106857},{"c":32.81,"h":33.065,"l":32.34,"n":20178,"o":32.45,"t":"2026-08-03T04:00:00Z","v":1082839,"vw":32.748735},{"c":33.82,"h":33.99,"l":32.52,"n":24048,"o":32.63,"t":"2026-08-04T04:00:00Z","v":1604450,"vw":33.687458},{"c":33.62,"h":33.97,"l":33.2,"n":31078,"o":33.35,"t":"2026-08-05T04:00:00Z","v":2066050,"vw":33.712335},{"c":35.28,"h":36.58,"l":33.59,"n":46703,"o":36.26,"t":"2026-08-06T04:00:00Z","v":4100462,"vw":34.764335},{"c":35.09,"h":35.95,"l":34.8162,"n":33198,"o":35.16,"t":"2026-08-07T04:00:00Z","v":2425811,"vw":35.213371},{"c":34.24,"h":35.72,"l":34.24,"n":25325,"o":34.88,"t":"2026-08-10T04:00:00Z","v":1778321,"vw":34.541862},{"c":34.08,"h":34.68,"l":33.71,"n":31228,"o":33.71,"t":"2026-08-11T04:00:00Z","v":3104917,"vw":34.233796},{"c":33.42,"h":34.27,"l":33.19,"n":22149,"o":34.14,"t":"2026-08-12T04:00:00Z","v":1357584,"vw":33.449189},{"c":33.08,"h":33.56,"l":32.72,"n":21130,"o":33.54,"t":"2026-08-13T04:00:00Z","v":1279302,"vw":33.072305},{"c":32.84,"h":33.35,"l":32.84,"n":18822,"o":33.22,"t":"2026-08-14T04:00:00Z","v":1096946,"vw":32.957496},{"c":32.33,"h":32.751,"l":32.24,"n":18933,"o":32.66,"t":"2026-08-17T04:00:00Z","v":1117850,"vw":32.387476},{"c":32.04,"h":32.7,"l":31.8,"n":21280,"o":32.23,"t":"2026-08-18T04:00:00Z","v":1431141,"vw":32.165026},{"c":32.97,"h":32.98,"l":32.24,"n":24612,"o":32.24,"t":"2026-08-19T04:00:00Z","v":1542611,"vw":32.826316},{"c":32.81,"h":33.515,"l":32.58,"n":21925,"o":32.64,"t":"2026-08-20T04:00:00Z","v":1547646,"vw":32.869073},{"c":32.98,"h":33.16,"l":32.69,"n":20787,"o":33.02,"t":"2026-08-21T04:00:00Z","v":1254807,"vw":32.927924},{"c":33.24,"h":33.575,"l":32.83,"n":20715,"o":33.14,"t":"2026-08-24T04:00:00Z","v":1467721,"vw":33.095561},{"c":33.39,"h":33.49,"l":33,"n":16835,"o":33.49,"t":"2026-08-25T04:00:00Z","v":936943,"vw":33.2907},{"c":33.69,"h":33.94,"l":33.4,"n":18897,"o":33.4,"t":"2026-08-26T04:00:00Z","v":1056751,"vw":33.704048},{"c":33.12,"h":33.6,"l":33.1,"n":16776,"o":33.38,"t":"2026-08-27T04:00:00Z","v":970254,"vw":33.228615},{"c":32.76,"h":33.645,"l":32.76,"n":16432,"o":33.32,"t":"2026-08-28T04:00:00Z","v":1000654,"vw":32.88022},{"c":32.21,"h":32.78,"l":32.2,"n":16906,"o":32.67,"t":"2026-08-31T04:00:00Z","v":1285386,"vw":32.324147},{"c":31.84,"h":32.42,"l":31.6,"n":14866,"o":32.07,"t":"2026-09-01T04:00:00Z","v":995762,"vw":31.830935},{"c":32.48,"h":32.92,"l":31.72,"n":21142,"o":31.97,"t":"2026-09-02T04:00:00Z","v":1197512,"vw":32.631078},{"c":33.02,"h":33.21,"l":32.6,"n":19774,"o":32.6,"t":"2026-09-03T04:00:00Z","v":1163709,"vw":33.023472},{"c":33.3,"h":33.39,"l":32.8,"n":20013,"o":32.82,"t":"2026-09-04T04:00:00Z","v":1341801,"vw":33.241406},{"c":32.57,"h":33.26,"l":32.47,"n":24952,"o":33.25,"t":"2026-09-08T04:00:00Z","v":1570233,"vw":32.663393},{"c":31.86,"h":32.565,"l":31.76,"n":20093,"o":32.35,"t":"2026-09-09T04:00:00Z","v":1049041,"vw":31.977788},{"c":31.26,"h":31.805,"l":31.11,"n":18206,"o":31.69,"t":"2026-09-10T04:00:00Z","v":1114111,"vw":31.313256},{"c":32.17,"h":32.25,"l":31.54,"n":19901,"o":31.73,"t":"2026-09-11T04:00:00Z","v":1117146,"vw":32.102476},{"c":32.35,"h":32.79,"l":31.695,"n":25328,"o":31.77,"t":"2026-09-14T04:00:00Z","v":1640973,"vw":32.470674},{"c":32.11,"h":32.52,"l":31.96,"n":22252,"o":32.44,"t":"2026-09-15T04:00:00Z","v":1386398,"vw":32.26769},{"c":31.53,"h":32.385,"l":31.2,"n":24458,"o":32.26,"t":"2026-09-16T04:00:00Z","v":1623979,"vw":31.640507},{"c":31.82,"h":32.1,"l":31.595,"n":18499,"o":32.07,"t":"2026-09-17T04:00:00Z","v":1207405,"vw":31.785937},{"c":31.36,"h":31.93,"l":31.31,"n":17227,"o":31.78,"t":"2026-09-18T04:00:00Z","v":2880346,"vw":31.405886},{"c":31.24,"h":31.74,"l":30.92,"n":19335,"o":31.6,"t":"2026-09-21T04:00:00Z","v":1239090,"vw":31.277939},{"c":31.42,"h":31.765,"l":31.25,"n":17058,"o":31.69,"t":"2026-09-22T04:00:00Z","v":1137893,"vw":31.478143},{"c":31.32,"h":31.67,"l":31.115,"n":19281,"o":31.4,"t":"2026-09-23T04:00:00Z","v":905901,"vw":31.368558},{"c":30.91,"h":31.4,"l":30.425,"n":19846,"o":31.07,"t":"2026-09-24T04:00:00Z","v":1134592,"vw":30.771799},{"c":31.48,"h":31.55,"l":30.84,"n":16841,"o":30.91,"t":"2026-09-25T04:00:00Z","v":986992,"vw":31.357631},{"c":30.96,"h":31.45,"l":30.605,"n":21845,"o":31.37,"t":"2026-09-28T04:00:00Z","v":1330672,"vw":31.067329},{"c":31.57,"h":31.57,"l":30.7,"n":19384,"o":30.9,"t":"2026-09-29T04:00:00Z","v":1432544,"vw":31.309041},{"c":31.4,"h":31.72,"l":31.27,"n":22590,"o":31.53,"t":"2026-09-30T04:00:00Z","v":1466041,"vw":31.469389},{"c":31.69,"h":31.935,"l":30.71,"n":18015,"o":31.32,"t":"2026-10-01T04:00:00Z","v":1132107,"vw":31.557751},{"c":31.66,"h":32.44,"l":31.645,"n":18876,"o":32.09,"t":"2026-10-02T04:00:00Z","v":1212368,"vw":31.861305},{"c":31.89,"h":31.945,"l":31.26,"n":22864,"o":31.68,"t":"2026-10-05T04:00:00Z","v":1527168,"vw":31.780821},{"c":32.84,"h":32.9077,"l":31.93,"n":21585,"o":32.06,"t":"2026-10-06T04:00:00Z","v":1608212,"vw":32.71176},{"c":32.27,"h":32.629,"l":31.695,"n":20868,"o":32.39,"t":"2026-10-07T04:00:00Z","v":1430196,"vw":32.15416},{"c":32.2,"h":32.48,"l":31.78,"n":18738,"o":32.1,"t":"2026-10-08T04:00:00Z","v":1310879,"vw":32.188686},{"c":32.24,"h":32.565,"l":31.925,"n":14353,"o":31.95,"t":"2026-10-09T04:00:00Z","v":895852,"vw":32.295008},{"c":31.84,"h":32.7,"l":31.825,"n":17864,"o":32.54,"t":"2026-10-12T04:00:00Z","v":1135380,"vw":32.128304},{"c":32.47,"h":32.53,"l":31.75,"n":17336,"o":31.82,"t":"2026-10-13T04:00:00Z","v":982058,"vw":32.245068},{"c":32.42,"h":32.5,"l":31.9,"n":18913,"o":32.26,"t":"2026-10-14T04:00:00Z","v":1046044,"vw":32.311839},{"c":33.3,"h":33.31,"l":32.385,"n":23524,"o":32.54,"t":"2026-10-15T04:00:00Z","v":1423776,"vw":33.027074},{"c":33.34,"h":33.96,"l":33.01,"n":19772,"o":33.41,"t":"2026-10-16T04:00:00Z","v":1173141,"vw":33.326148},{"c":33.17,"h":33.45,"l":32.93,"n":16041,"o":33.29,"t":"2026-10-19T04:00:00Z","v":855971,"vw":33.218572},{"c":33.99,"h":34.08,"l":33.08,"n":17253,"o":33.14,"t":"2026-10-20T04:00:00Z","v":1119248,"vw":33.900037},{"c":34.15,"h":34.385,"l":33.86,"n":19764,"o":34.02,"t":"2026-10-21T04:00:00Z","v":1136567,"vw":34.157773},{"c":34.54,"h":34.58,"l":33.2,"n":22038,"o":33.87,"t":"2026-10-22T04:00:00Z","v":1221757,"vw":34.261348}],"volatilityBars":[{"c":31.19,"h":31.74,"l":31.13,"n":263,"o":31.6,"t":"2026-09-21T13:30:00Z","v":20051,"vw":31.456505},{"c":31.17,"h":31.2,"l":31.09,"n":299,"o":31.0901,"t":"2026-09-21T13:45:00Z","v":11197,"vw":31.125897},{"c":31.05,"h":31.18,"l":30.92,"n":652,"o":31.15,"t":"2026-09-21T14:00:00Z","v":32599,"vw":31.065996},{"c":31.175,"h":31.2,"l":31.03,"n":622,"o":31.055,"t":"2026-09-21T14:15:00Z","v":20929,"vw":31.102796},{"c":31.29,"h":31.29,"l":31.145,"n":425,"o":31.16,"t":"2026-09-21T14:30:00Z","v":14414,"vw":31.198853},{"c":31.215,"h":31.29,"l":31.2,"n":584,"o":31.285,"t":"2026-09-21T14:45:00Z","v":20125,"vw":31.238272},{"c":31.24,"h":31.24,"l":31.18,"n":920,"o":31.23,"t":"2026-09-21T15:00:00Z","v":53175,"vw":31.193378},{"c":31.27,"h":31.295,"l":31.18,"n":624,"o":31.23,"t":"2026-09-21T15:15:00Z","v":27455,"vw":31.231945},{"c":31.267,"h":31.3025,"l":31.2201,"n":507,"o":31.26,"t":"2026-09-21T15:30:00Z","v":18659,"vw":31.267883},{"c":31.24,"h":31.32,"l":31.23,"n":469,"o":31.255,"t":"2026-09-21T15:45:00Z","v":19041,"vw":31.28139},{"c":31.32,"h":31.365,"l":31.24,"n":605,"o":31.24,"t":"2026-09-21T16:00:00Z","v":25051,"vw":31.293026},{"c":31.3,"h":31.34,"l":31.27,"n":450,"o":31.32,"t":"2026-09-21T16:15:00Z","v":11325,"vw":31.316456},{"c":31.325,"h":31.375,"l":31.29,"n":333,"o":31.3,"t":"2026-09-21T16:30:00Z","v":9675,"vw":31.336334},{"c":31.305,"h":31.34,"l":31.3002,"n":415,"o":31.325,"t":"2026-09-21T16:45:00Z","v":12571,"vw":31.322704},{"c":31.3,"h":31.31,"l":31.255,"n":479,"o":31.29,"t":"2026-09-21T17:00:00Z","v":22554,"vw":31.284719},{"c":31.404,"h":31.41,"l":31.3,"n":459,"o":31.31,"t":"2026-09-21T17:15:00Z","v":23848,"vw":31.344589},{"c":31.324,"h":31.4,"l":31.324,"n":635,"o":31.4,"t":"2026-09-21T17:30:00Z","v":29487,"vw":31.359089},{"c":31.29,"h":31.335,"l":31.275,"n":596,"o":31.325,"t":"2026-09-21T17:45:00Z","v":25029,"vw":31.297568},{"c":31.31,"h":31.36,"l":31.29,"n":633,"o":31.295,"t":"2026-09-21T18:00:00Z","v":26280,"vw":31.321261},{"c":31.35,"h":31.35,"l":31.27,"n":826,"o":31.31,"t":"2026-09-21T18:15:00Z","v":38395,"vw":31.311389},{"c":31.355,"h":31.37,"l":31.33,"n":649,"o":31.35,"t":"2026-09-21T18:30:00Z","v":22884,"vw":31.352298},{"c":31.36,"h":31.37,"l":31.345,"n":674,"o":31.36,"t":"2026-09-21T18:45:00Z","v":29847,"vw":31.355201},{"c":31.39,"h":31.41,"l":31.36,"n":910,"o":31.36,"t":"2026-09-21T19:00:00Z","v":41489,"vw":31.388904},{"c":31.39,"h":31.49,"l":31.36,"n":1018,"o":31.38,"t":"2026-09-21T19:15:00Z","v":51098,"vw":31.415982},{"c":31.36,"h":31.4,"l":31.335,"n":1326,"o":31.4,"t":"2026-09-21T19:30:00Z","v":64111,"vw":31.365704},{"c":31.23,"h":31.39,"l":31.21,"n":3220,"o":31.36,"t":"2026-09-21T19:45:00Z","v":192758,"vw":31.28842},{"c":31.24,"h":31.24,"l":31.24,"n":32,"o":31.24,"t":"2026-09-21T20:00:00Z","v":346542,"vw":31.24},{"c":31.545,"h":31.7,"l":31.4,"n":161,"o":31.69,"t":"2026-09-22T13:30:00Z","v":10661,"vw":31.599302},{"c":31.39,"h":31.53,"l":31.31,"n":368,"o":31.525,"t":"2026-09-22T13:45:00Z","v":22184,"vw":31.389036},{"c":31.5196,"h":31.52,"l":31.37,"n":529,"o":31.39,"t":"2026-09-22T14:00:00Z","v":18565,"vw":31.424669},{"c":31.35,"h":31.48,"l":31.32,"n":439,"o":31.48,"t":"2026-09-22T14:15:00Z","v":20674,"vw":31.378451},{"c":31.38,"h":31.44,"l":31.294,"n":485,"o":31.305,"t":"2026-09-22T14:30:00Z","v":15598,"vw":31.384138},{"c":31.36,"h":31.39,"l":31.29,"n":323,"o":31.35,"t":"2026-09-22T14:45:00Z","v":11357,"vw":31.350608},{"c":31.39,"h":31.43,"l":31.335,"n":479,"o":31.36,"t":"2026-09-22T15:00:00Z","v":22838,"vw":31.369509},{"c":31.355,"h":31.42,"l":31.31,"n":474,"o":31.395,"t":"2026-09-22T15:15:00Z","v":15055,"vw":31.36048},{"c":31.285,"h":31.36,"l":31.25,"n":547,"o":31.35,"t":"2026-09-22T15:30:00Z","v":15809,"vw":31.299209},{"c":31.48,"h":31.48,"l":31.28,"n":533,"o":31.28,"t":"2026-09-22T15:45:00Z","v":28688,"vw":31.415694},{"c":31.52,"h":31.5225,"l":31.46,"n":531,"o":31.47,"t":"2026-09-22T16:00:00Z","v":20207,"vw":31.495484},{"c":31.48,"h":31.52,"l":31.46,"n":397,"o":31.52,"t":"2026-09-22T16:15:00Z","v":15377,"vw":31.490604},{"c":31.5,"h":31.53,"l":31.47,"n":465,"o":31.48,"t":"2026-09-22T16:30:00Z","v":18187,"vw":31.503831},{"c":31.545,"h":31.61,"l":31.51,"n":598,"o":31.51,"t":"2026-09-22T16:45:00Z","v":21928,"vw":31.547964},{"c":31.45,"h":31.55,"l":31.45,"n":331,"o":31.545,"t":"2026-09-22T17:00:00Z","v":9742,"vw":31.484148},{"c":31.57,"h":31.57,"l":31.445,"n":381,"o":31.445,"t":"2026-09-22T17:15:00Z","v":10928,"vw":31.48231},{"c":31.57,"h":31.575,"l":31.52,"n":509,"o":31.57,"t":"2026-09-22T17:30:00Z","v":17156,"vw":31.557237},{"c":31.72,"h":31.73,"l":31.57,"n":1082,"o":31.59,"t":"2026-09-22T17:45:00Z","v":71284,"vw":31.631196},{"c":31.7,"h":31.765,"l":31.67,"n":565,"o":31.73,"t":"2026-09-22T18:00:00Z","v":20957,"vw":31.718605},{"c":31.65,"h":31.7,"l":31.65,"n":512,"o":31.7,"t":"2026-09-22T18:15:00Z","v":22973,"vw":31.673883},{"c":31.55,"h":31.66,"l":31.54,"n":538,"o":31.66,"t":"2026-09-22T18:30:00Z","v":19796,"vw":31.578522},{"c":31.53,"h":31.55,"l":31.49,"n":550,"o":31.55,"t":"2026-09-22T18:45:00Z","v":26541,"vw":31.521189},{"c":31.52,"h":31.58,"l":31.495,"n":771,"o":31.52,"t":"2026-09-22T19:00:00Z","v":31851,"vw":31.526173},{"c":31.525,"h":31.555,"l":31.495,"n":800,"o":31.52,"t":"2026-09-22T19:15:00Z","v":35162,"vw":31.527134},{"c":31.61,"h":31.65,"l":31.52,"n":1179,"o":31.525,"t":"2026-09-22T19:30:00Z","v":46786,"vw":31.600333},{"c":31.42,"h":31.65,"l":31.41,"n":2810,"o":31.62,"t":"2026-09-22T19:45:00Z","v":192655,"vw":31.508201},{"c":31.42,"h":31.42,"l":31.42,"n":34,"o":31.42,"t":"2026-09-22T20:00:00Z","v":365483,"vw":31.42},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-09-23T13:00:00Z","v":140,"vw":32.04},{"c":31.415,"h":31.48,"l":31.17,"n":145,"o":31.4,"t":"2026-09-23T13:30:00Z","v":11559,"vw":31.376474},{"c":31.32,"h":31.36,"l":31.18,"n":164,"o":31.35,"t":"2026-09-23T13:45:00Z","v":5746,"vw":31.274993},{"c":31.47,"h":31.5,"l":31.33,"n":375,"o":31.35,"t":"2026-09-23T14:00:00Z","v":11966,"vw":31.418773},{"c":31.31,"h":31.58,"l":31.31,"n":545,"o":31.46,"t":"2026-09-23T14:15:00Z","v":27238,"vw":31.479577},{"c":31.225,"h":31.355,"l":31.19,"n":487,"o":31.34,"t":"2026-09-23T14:30:00Z","v":21208,"vw":31.295925},{"c":31.34,"h":31.37,"l":31.115,"n":571,"o":31.19,"t":"2026-09-23T14:45:00Z","v":25208,"vw":31.235457},{"c":31.48,"h":31.49,"l":31.335,"n":581,"o":31.36,"t":"2026-09-23T15:00:00Z","v":20261,"vw":31.399457},{"c":31.52,"h":31.62,"l":31.49,"n":508,"o":31.49,"t":"2026-09-23T15:15:00Z","v":18190,"vw":31.547916},{"c":31.56,"h":31.565,"l":31.445,"n":513,"o":31.5,"t":"2026-09-23T15:30:00Z","v":24719,"vw":31.510354},{"c":31.54,"h":31.59,"l":31.535,"n":406,"o":31.56,"t":"2026-09-23T15:45:00Z","v":12243,"vw":31.554121},{"c":31.59,"h":31.6,"l":31.49,"n":542,"o":31.53,"t":"2026-09-23T16:00:00Z","v":15110,"vw":31.546034},{"c":31.63,"h":31.635,"l":31.55,"n":628,"o":31.58,"t":"2026-09-23T16:15:00Z","v":24187,"vw":31.59012},{"c":31.67,"h":31.67,"l":31.59,"n":477,"o":31.64,"t":"2026-09-23T16:30:00Z","v":11461,"vw":31.625243},{"c":31.63,"h":31.665,"l":31.61,"n":606,"o":31.665,"t":"2026-09-23T16:45:00Z","v":17494,"vw":31.632081},{"c":31.57,"h":31.64,"l":31.52,"n":494,"o":31.63,"t":"2026-09-23T17:00:00Z","v":13534,"vw":31.588725},{"c":31.56,"h":31.58,"l":31.525,"n":422,"o":31.56,"t":"2026-09-23T17:15:00Z","v":15780,"vw":31.554779},{"c":31.48,"h":31.56,"l":31.43,"n":685,"o":31.56,"t":"2026-09-23T17:30:00Z","v":25793,"vw":31.484062},{"c":31.565,"h":31.57,"l":31.47,"n":534,"o":31.485,"t":"2026-09-23T17:45:00Z","v":17007,"vw":31.508229},{"c":31.46,"h":31.585,"l":31.455,"n":699,"o":31.57,"t":"2026-09-23T18:00:00Z","v":21614,"vw":31.511739},{"c":31.39,"h":31.49,"l":31.39,"n":683,"o":31.45,"t":"2026-09-23T18:15:00Z","v":27694,"vw":31.459516},{"c":31.31,"h":31.395,"l":31.3,"n":748,"o":31.395,"t":"2026-09-23T18:30:00Z","v":20756,"vw":31.339493},{"c":31.34,"h":31.36,"l":31.28,"n":1034,"o":31.305,"t":"2026-09-23T18:45:00Z","v":27734,"vw":31.318437},{"c":31.31,"h":31.34,"l":31.23,"n":974,"o":31.34,"t":"2026-09-23T19:00:00Z","v":33078,"vw":31.273372},{"c":31.28,"h":31.31,"l":31.24,"n":1003,"o":31.31,"t":"2026-09-23T19:15:00Z","v":31451,"vw":31.266945},{"c":31.29,"h":31.335,"l":31.28,"n":1238,"o":31.285,"t":"2026-09-23T19:30:00Z","v":42790,"vw":31.305529},{"c":31.33,"h":31.36,"l":31.22,"n":3176,"o":31.31,"t":"2026-09-23T19:45:00Z","v":164094,"vw":31.289037},{"c":31.32,"h":31.32,"l":31.32,"n":26,"o":31.32,"t":"2026-09-23T20:00:00Z","v":203687,"vw":31.32},{"c":30.82,"h":31.4,"l":30.75,"n":154,"o":31.07,"t":"2026-09-24T13:30:00Z","v":9949,"vw":30.955497},{"c":31.05,"h":31.06,"l":30.72,"n":404,"o":30.74,"t":"2026-09-24T13:45:00Z","v":16557,"vw":30.924086},{"c":30.98,"h":31.17,"l":30.97,"n":708,"o":31.05,"t":"2026-09-24T14:00:00Z","v":42463,"vw":31.034473},{"c":30.84,"h":30.97,"l":30.84,"n":497,"o":30.97,"t":"2026-09-24T14:15:00Z","v":19090,"vw":30.932978},{"c":30.885,"h":30.92,"l":30.845,"n":381,"o":30.85,"t":"2026-09-24T14:30:00Z","v":11366,"vw":30.885474},{"c":30.81,"h":30.88,"l":30.81,"n":569,"o":30.85,"t":"2026-09-24T14:45:00Z","v":29053,"vw":30.847117},{"c":30.75,"h":30.88,"l":30.75,"n":343,"o":30.83,"t":"2026-09-24T15:00:00Z","v":9703,"vw":30.826502},{"c":30.69,"h":30.79,"l":30.66,"n":392,"o":30.755,"t":"2026-09-24T15:15:00Z","v":11494,"vw":30.711948},{"c":30.615,"h":30.695,"l":30.59,"n":614,"o":30.69,"t":"2026-09-24T15:30:00Z","v":20068,"vw":30.634924},{"c":30.615,"h":30.62,"l":30.59,"n":427,"o":30.6,"t":"2026-09-24T15:45:00Z","v":13057,"vw":30.606232},{"c":30.64,"h":30.64,"l":30.52,"n":754,"o":30.6,"t":"2026-09-24T16:00:00Z","v":42783,"vw":30.586306},{"c":30.865,"h":30.97,"l":30.66,"n":696,"o":30.69,"t":"2026-09-24T16:15:00Z","v":28267,"vw":30.820447},{"c":30.82,"h":30.95,"l":30.8,"n":470,"o":30.8742,"t":"2026-09-24T16:30:00Z","v":18856,"vw":30.874126},{"c":30.73,"h":30.83,"l":30.72,"n":488,"o":30.82,"t":"2026-09-24T16:45:00Z","v":19719,"vw":30.801604},{"c":30.695,"h":30.72,"l":30.62,"n":507,"o":30.705,"t":"2026-09-24T17:00:00Z","v":16672,"vw":30.684789},{"c":30.69,"h":30.71,"l":30.62,"n":514,"o":30.695,"t":"2026-09-24T17:15:00Z","v":31872,"vw":30.66964},{"c":30.575,"h":30.68,"l":30.575,"n":653,"o":30.663,"t":"2026-09-24T17:30:00Z","v":37340,"vw":30.619777},{"c":30.68,"h":30.68,"l":30.57,"n":499,"o":30.59,"t":"2026-09-24T17:45:00Z","v":28279,"vw":30.648206},{"c":30.64,"h":30.695,"l":30.55,"n":683,"o":30.68,"t":"2026-09-24T18:00:00Z","v":26792,"vw":30.635688},{"c":30.66,"h":30.71,"l":30.61,"n":558,"o":30.63,"t":"2026-09-24T18:15:00Z","v":18816,"vw":30.647893},{"c":30.54,"h":30.66,"l":30.505,"n":743,"o":30.65,"t":"2026-09-24T18:30:00Z","v":31303,"vw":30.567072},{"c":30.56,"h":30.605,"l":30.53,"n":866,"o":30.545,"t":"2026-09-24T18:45:00Z","v":39057,"vw":30.56736},{"c":30.5,"h":30.55,"l":30.462,"n":901,"o":30.55,"t":"2026-09-24T19:00:00Z","v":38878,"vw":30.501642},{"c":30.62,"h":30.63,"l":30.425,"n":1151,"o":30.5,"t":"2026-09-24T19:15:00Z","v":59777,"vw":30.514356},{"c":30.685,"h":30.7,"l":30.63,"n":1423,"o":30.63,"t":"2026-09-24T19:30:00Z","v":69093,"vw":30.667891},{"c":30.91,"h":30.93,"l":30.66,"n":3717,"o":30.685,"t":"2026-09-24T19:45:00Z","v":207971,"vw":30.820396},{"c":30.91,"h":30.91,"l":30.9,"n":31,"o":30.9,"t":"2026-09-24T20:00:00Z","v":227617,"vw":30.909995},{"c":31.17,"h":31.33,"l":30.91,"n":63,"o":30.91,"t":"2026-09-25T13:30:00Z","v":6327,"vw":30.991279},{"c":31.145,"h":31.165,"l":30.9501,"n":140,"o":31.15,"t":"2026-09-25T13:45:00Z","v":3895,"vw":31.062626},{"c":30.905,"h":31.08,"l":30.86,"n":239,"o":31.08,"t":"2026-09-25T14:00:00Z","v":14155,"vw":30.954471},{"c":30.97,"h":30.995,"l":30.89,"n":199,"o":30.9,"t":"2026-09-25T14:15:00Z","v":7245,"vw":30.945314},{"c":30.93,"h":30.95,"l":30.895,"n":198,"o":30.94,"t":"2026-09-25T14:30:00Z","v":5278,"vw":30.929813},{"c":30.91,"h":30.95,"l":30.84,"n":358,"o":30.94,"t":"2026-09-25T14:45:00Z","v":12204,"vw":30.899983},{"c":30.94,"h":31.02,"l":30.88,"n":290,"o":30.94,"t":"2026-09-25T15:00:00Z","v":10291,"vw":30.955222},{"c":30.93,"h":30.96,"l":30.89,"n":312,"o":30.93,"t":"2026-09-25T15:15:00Z","v":15650,"vw":30.930658},{"c":30.925,"h":30.985,"l":30.9,"n":311,"o":30.93,"t":"2026-09-25T15:30:00Z","v":15412,"vw":30.935618},{"c":31.02,"h":31.03,"l":30.87,"n":404,"o":30.925,"t":"2026-09-25T15:45:00Z","v":17504,"vw":30.935991},{"c":31.2,"h":31.25,"l":31.06,"n":397,"o":31.06,"t":"2026-09-25T16:00:00Z","v":16041,"vw":31.171658},{"c":31.3,"h":31.315,"l":31.135,"n":412,"o":31.22,"t":"2026-09-25T16:15:00Z","v":21032,"vw":31.202965},{"c":31.27,"h":31.37,"l":31.17,"n":516,"o":31.3,"t":"2026-09-25T16:30:00Z","v":34596,"vw":31.297729},{"c":31.26,"h":31.295,"l":31.23,"n":527,"o":31.28,"t":"2026-09-25T16:45:00Z","v":29548,"vw":31.251504},{"c":31.365,"h":31.365,"l":31.25,"n":506,"o":31.26,"t":"2026-09-25T17:00:00Z","v":17107,"vw":31.293354},{"c":31.34,"h":31.365,"l":31.265,"n":598,"o":31.365,"t":"2026-09-25T17:15:00Z","v":34346,"vw":31.330557},{"c":31.32,"h":31.32,"l":31.23,"n":553,"o":31.32,"t":"2026-09-25T17:30:00Z","v":24776,"vw":31.272311},{"c":31.31,"h":31.39,"l":31.275,"n":564,"o":31.36,"t":"2026-09-25T17:45:00Z","v":20361,"vw":31.324297},{"c":31.29,"h":31.31,"l":31.215,"n":674,"o":31.31,"t":"2026-09-25T18:00:00Z","v":27094,"vw":31.260924},{"c":31.325,"h":31.325,"l":31.27,"n":654,"o":31.305,"t":"2026-09-25T18:15:00Z","v":26535,"vw":31.299229},{"c":31.27,"h":31.325,"l":31.24,"n":699,"o":31.325,"t":"2026-09-25T18:30:00Z","v":26810,"vw":31.281497},{"c":31.19,"h":31.275,"l":31.19,"n":563,"o":31.27,"t":"2026-09-25T18:45:00Z","v":23147,"vw":31.224655},{"c":31.26,"h":31.27,"l":31.15,"n":689,"o":31.195,"t":"2026-09-25T19:00:00Z","v":28745,"vw":31.207221},{"c":31.25,"h":31.28,"l":31.235,"n":766,"o":31.25,"t":"2026-09-25T19:15:00Z","v":31896,"vw":31.251741},{"c":31.48,"h":31.5,"l":31.23,"n":1320,"o":31.25,"t":"2026-09-25T19:30:00Z","v":58592,"vw":31.349321},{"c":31.48,"h":31.55,"l":31.46,"n":3995,"o":31.48,"t":"2026-09-25T19:45:00Z","v":235606,"vw":31.507341},{"c":31.48,"h":31.48,"l":31.48,"n":33,"o":31.48,"t":"2026-09-25T20:00:00Z","v":209558,"vw":31.48},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-09-25T20:45:00Z","v":245,"vw":31.44},{"c":30.98,"h":31.45,"l":30.855,"n":366,"o":31.37,"t":"2026-09-28T13:30:00Z","v":38758,"vw":31.298724},{"c":31.24,"h":31.28,"l":30.99,"n":441,"o":30.99,"t":"2026-09-28T13:45:00Z","v":23202,"vw":31.196416},{"c":31.105,"h":31.33,"l":31.095,"n":468,"o":31.245,"t":"2026-09-28T14:00:00Z","v":17800,"vw":31.222439},{"c":31.28,"h":31.29,"l":31.095,"n":445,"o":31.1,"t":"2026-09-28T14:15:00Z","v":21017,"vw":31.192899},{"c":31.155,"h":31.25,"l":31.11,"n":470,"o":31.25,"t":"2026-09-28T14:30:00Z","v":15754,"vw":31.159396},{"c":30.9,"h":31.13,"l":30.89,"n":476,"o":31.13,"t":"2026-09-28T14:45:00Z","v":20017,"vw":30.983725},{"c":30.64,"h":30.88,"l":30.64,"n":477,"o":30.88,"t":"2026-09-28T15:00:00Z","v":15281,"vw":30.724781},{"c":30.67,"h":30.745,"l":30.62,"n":749,"o":30.66,"t":"2026-09-28T15:15:00Z","v":58352,"vw":30.686204},{"c":30.705,"h":30.77,"l":30.685,"n":463,"o":30.71,"t":"2026-09-28T15:30:00Z","v":13076,"vw":30.728629},{"c":30.69,"h":30.72,"l":30.605,"n":385,"o":30.72,"t":"2026-09-28T15:45:00Z","v":11475,"vw":30.649515},{"c":30.725,"h":30.76,"l":30.68,"n":484,"o":30.7,"t":"2026-09-28T16:00:00Z","v":15914,"vw":30.726508},{"c":31.15,"h":31.195,"l":30.74,"n":768,"o":30.74,"t":"2026-09-28T16:15:00Z","v":29566,"vw":30.904163},{"c":31.01,"h":31.16,"l":30.955,"n":562,"o":31.11,"t":"2026-09-28T16:30:00Z","v":18319,"vw":31.079258},{"c":30.94,"h":31.09,"l":30.915,"n":499,"o":31.06,"t":"2026-09-28T16:45:00Z","v":16235,"vw":30.9867},{"c":31.255,"h":31.305,"l":30.955,"n":964,"o":30.965,"t":"2026-09-28T17:00:00Z","v":46458,"vw":31.172795},{"c":31.18,"h":31.22,"l":31.075,"n":586,"o":31.22,"t":"2026-09-28T17:15:00Z","v":21471,"vw":31.13134},{"c":31.26,"h":31.33,"l":31.2,"n":884,"o":31.2,"t":"2026-09-28T17:30:00Z","v":37139,"vw":31.253749},{"c":31.35,"h":31.35,"l":31.28,"n":805,"o":31.28,"t":"2026-09-28T17:45:00Z","v":26095,"vw":31.304986},{"c":31.37,"h":31.37,"l":31.31,"n":886,"o":31.355,"t":"2026-09-28T18:00:00Z","v":32726,"vw":31.336704},{"c":31.385,"h":31.42,"l":31.3521,"n":770,"o":31.37,"t":"2026-09-28T18:15:00Z","v":29326,"vw":31.379223},{"c":31.38,"h":31.41,"l":31.375,"n":776,"o":31.385,"t":"2026-09-28T18:30:00Z","v":30228,"vw":31.389898},{"c":31.4,"h":31.4,"l":31.31,"n":950,"o":31.38,"t":"2026-09-28T18:45:00Z","v":42573,"vw":31.358007},{"c":31.25,"h":31.39,"l":31.25,"n":920,"o":31.39,"t":"2026-09-28T19:00:00Z","v":36822,"vw":31.313328},{"c":31.2,"h":31.265,"l":31.2,"n":1248,"o":31.24,"t":"2026-09-28T19:15:00Z","v":55361,"vw":31.239446},{"c":31.17,"h":31.21,"l":31.14,"n":1405,"o":31.205,"t":"2026-09-28T19:30:00Z","v":57432,"vw":31.169312},{"c":30.98,"h":31.175,"l":30.95,"n":3891,"o":31.17,"t":"2026-09-28T19:45:00Z","v":234094,"vw":31.017498},{"c":30.96,"h":30.96,"l":30.96,"n":37,"o":30.96,"t":"2026-09-28T20:00:00Z","v":356499,"vw":30.96},{"c":31.28,"h":31.28,"l":30.9,"n":103,"o":30.9,"t":"2026-09-29T13:30:00Z","v":11240,"vw":31.004965},{"c":30.975,"h":31.3,"l":30.975,"n":181,"o":31.21,"t":"2026-09-29T13:45:00Z","v":10013,"vw":31.130273},{"c":30.95,"h":31.19,"l":30.95,"n":286,"o":30.995,"t":"2026-09-29T14:00:00Z","v":10925,"vw":31.068654},{"c":30.77,"h":30.965,"l":30.77,"n":325,"o":30.95,"t":"2026-09-29T14:15:00Z","v":11810,"vw":30.890221},{"c":30.8,"h":30.84,"l":30.71,"n":588,"o":30.8,"t":"2026-09-29T14:30:00Z","v":24909,"vw":30.791263},{"c":30.92,"h":30.96,"l":30.795,"n":398,"o":30.8,"t":"2026-09-29T14:45:00Z","v":13433,"vw":30.855199},{"c":30.745,"h":30.93,"l":30.735,"n":330,"o":30.91,"t":"2026-09-29T15:00:00Z","v":21518,"vw":30.797208},{"c":30.74,"h":30.815,"l":30.7,"n":387,"o":30.77,"t":"2026-09-29T15:15:00Z","v":18343,"vw":30.753378},{"c":30.89,"h":30.89,"l":30.71,"n":325,"o":30.71,"t":"2026-09-29T15:30:00Z","v":12556,"vw":30.823002},{"c":30.905,"h":30.99,"l":30.88,"n":425,"o":30.9,"t":"2026-09-29T15:45:00Z","v":22696,"vw":30.935166},{"c":30.86,"h":30.905,"l":30.84,"n":298,"o":30.905,"t":"2026-09-29T16:00:00Z","v":13738,"vw":30.866075},{"c":30.87,"h":30.9,"l":30.83,"n":359,"o":30.875,"t":"2026-09-29T16:15:00Z","v":18083,"vw":30.863295},{"c":30.855,"h":30.875,"l":30.825,"n":369,"o":30.865,"t":"2026-09-29T16:30:00Z","v":19271,"vw":30.850273},{"c":30.845,"h":30.855,"l":30.8,"n":284,"o":30.855,"t":"2026-09-29T16:45:00Z","v":10536,"vw":30.833086},{"c":30.93,"h":30.93,"l":30.81,"n":363,"o":30.845,"t":"2026-09-29T17:00:00Z","v":16260,"vw":30.844667},{"c":30.9,"h":31,"l":30.88,"n":633,"o":30.945,"t":"2026-09-29T17:15:00Z","v":55897,"vw":30.95693},{"c":30.96,"h":30.99,"l":30.9,"n":676,"o":30.9,"t":"2026-09-29T17:30:00Z","v":40953,"vw":30.975172},{"c":30.9,"h":30.99,"l":30.895,"n":577,"o":30.97,"t":"2026-09-29T17:45:00Z","v":25956,"vw":30.925736},{"c":31.035,"h":31.08,"l":30.905,"n":737,"o":30.91,"t":"2026-09-29T18:00:00Z","v":32807,"vw":30.985546},{"c":31.07,"h":31.12,"l":31.02,"n":562,"o":31.05,"t":"2026-09-29T18:15:00Z","v":25986,"vw":31.076998},{"c":31.055,"h":31.17,"l":31.005,"n":706,"o":31.08,"t":"2026-09-29T18:30:00Z","v":33886,"vw":31.083523},{"c":31.07,"h":31.1,"l":31.025,"n":742,"o":31.1,"t":"2026-09-29T18:45:00Z","v":34093,"vw":31.068885},{"c":31.09,"h":31.095,"l":31.04,"n":692,"o":31.075,"t":"2026-09-29T19:00:00Z","v":32191,"vw":31.0642},{"c":31.24,"h":31.24,"l":31.03,"n":1061,"o":31.08,"t":"2026-09-29T19:15:00Z","v":61039,"vw":31.108878},{"c":31.41,"h":31.41,"l":31.25,"n":1595,"o":31.25,"t":"2026-09-29T19:30:00Z","v":87264,"vw":31.325398},{"c":31.57,"h":31.57,"l":31.37,"n":5594,"o":31.41,"t":"2026-09-29T19:45:00Z","v":427426,"vw":31.472567},{"c":31.57,"h":31.57,"l":31.56,"n":37,"o":31.56,"t":"2026-09-29T20:00:00Z","v":325080,"vw":31.569997},{"c":31.61,"h":31.65,"l":31.61,"n":9,"o":31.65,"t":"2026-09-30T11:30:00Z","v":486,"vw":31.624134},{"c":31.57,"h":31.63,"l":31.305,"n":283,"o":31.53,"t":"2026-09-30T13:30:00Z","v":17938,"vw":31.524003},{"c":31.53,"h":31.67,"l":31.53,"n":266,"o":31.55,"t":"2026-09-30T13:45:00Z","v":13700,"vw":31.578102},{"c":31.53,"h":31.59,"l":31.41,"n":614,"o":31.48,"t":"2026-09-30T14:00:00Z","v":28994,"vw":31.51188},{"c":31.4,"h":31.56,"l":31.4,"n":561,"o":31.53,"t":"2026-09-30T14:15:00Z","v":24377,"vw":31.498055},{"c":31.39,"h":31.47,"l":31.37,"n":539,"o":31.4,"t":"2026-09-30T14:30:00Z","v":38381,"vw":31.416123},{"c":31.4,"h":31.44,"l":31.27,"n":573,"o":31.37,"t":"2026-09-30T14:45:00Z","v":44425,"vw":31.336122},{"c":31.52,"h":31.54,"l":31.34,"n":676,"o":31.395,"t":"2026-09-30T15:00:00Z","v":38389,"vw":31.422541},{"c":31.46,"h":31.585,"l":31.415,"n":537,"o":31.4743,"t":"2026-09-30T15:15:00Z","v":19942,"vw":31.480054},{"c":31.34,"h":31.5,"l":31.34,"n":627,"o":31.48,"t":"2026-09-30T15:30:00Z","v":22854,"vw":31.438689},{"c":31.375,"h":31.425,"l":31.33,"n":548,"o":31.345,"t":"2026-09-30T15:45:00Z","v":24144,"vw":31.388719},{"c":31.34,"h":31.43,"l":31.32,"n":684,"o":31.39,"t":"2026-09-30T16:00:00Z","v":34531,"vw":31.364228},{"c":31.43,"h":31.44,"l":31.31,"n":887,"o":31.33,"t":"2026-09-30T16:15:00Z","v":44972,"vw":31.401709},{"c":31.445,"h":31.52,"l":31.41,"n":618,"o":31.43,"t":"2026-09-30T16:30:00Z","v":30573,"vw":31.46137},{"c":31.41,"h":31.48,"l":31.41,"n":985,"o":31.44,"t":"2026-09-30T16:45:00Z","v":52509,"vw":31.454997},{"c":31.38,"h":31.42,"l":31.38,"n":684,"o":31.4,"t":"2026-09-30T17:00:00Z","v":31109,"vw":31.402834},{"c":31.435,"h":31.435,"l":31.34,"n":644,"o":31.38,"t":"2026-09-30T17:15:00Z","v":20472,"vw":31.388555},{"c":31.52,"h":31.545,"l":31.41,"n":798,"o":31.44,"t":"2026-09-30T17:30:00Z","v":30133,"vw":31.465802},{"c":31.49,"h":31.52,"l":31.45,"n":549,"o":31.52,"t":"2026-09-30T17:45:00Z","v":19785,"vw":31.478905},{"c":31.47,"h":31.53,"l":31.435,"n":682,"o":31.49,"t":"2026-09-30T18:00:00Z","v":27837,"vw":31.469217},{"c":31.48,"h":31.51,"l":31.42,"n":911,"o":31.48,"t":"2026-09-30T18:15:00Z","v":42010,"vw":31.471895},{"c":31.55,"h":31.555,"l":31.47,"n":682,"o":31.48,"t":"2026-09-30T18:30:00Z","v":24986,"vw":31.513822},{"c":31.6,"h":31.605,"l":31.52,"n":781,"o":31.55,"t":"2026-09-30T18:45:00Z","v":30963,"vw":31.552142},{"c":31.62,"h":31.62,"l":31.575,"n":724,"o":31.61,"t":"2026-09-30T19:00:00Z","v":29810,"vw":31.600278},{"c":31.575,"h":31.64,"l":31.575,"n":917,"o":31.62,"t":"2026-09-30T19:15:00Z","v":39633,"vw":31.607836},{"c":31.655,"h":31.68,"l":31.565,"n":1295,"o":31.58,"t":"2026-09-30T19:30:00Z","v":60612,"vw":31.616782},{"c":31.41,"h":31.72,"l":31.38,"n":4952,"o":31.655,"t":"2026-09-30T19:45:00Z","v":360669,"vw":31.541865},{"c":31.4,"h":31.4,"l":31.4,"n":36,"o":31.4,"t":"2026-09-30T20:00:00Z","v":304681,"vw":31.4},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-10-01T08:00:00Z","v":100,"vw":31.73},{"c":31.26,"h":31.51,"l":31.1575,"n":258,"o":31.32,"t":"2026-10-01T13:30:00Z","v":14909,"vw":31.329561},{"c":30.92,"h":31.3,"l":30.92,"n":186,"o":31.28,"t":"2026-10-01T13:45:00Z","v":10538,"vw":31.238451},{"c":30.895,"h":31.065,"l":30.78,"n":260,"o":31.025,"t":"2026-10-01T14:00:00Z","v":10724,"vw":30.914302},{"c":31.06,"h":31.06,"l":30.89,"n":454,"o":30.97,"t":"2026-10-01T14:15:00Z","v":31071,"vw":31.002916},{"c":31.025,"h":31.17,"l":31,"n":362,"o":31.07,"t":"2026-10-01T14:30:00Z","v":35620,"vw":31.080475},{"c":30.8275,"h":31.04,"l":30.76,"n":369,"o":31.01,"t":"2026-10-01T14:45:00Z","v":13544,"vw":30.888981},{"c":30.91,"h":30.93,"l":30.71,"n":503,"o":30.78,"t":"2026-10-01T15:00:00Z","v":22289,"vw":30.833858},{"c":30.99,"h":31.01,"l":30.83,"n":309,"o":30.85,"t":"2026-10-01T15:15:00Z","v":11768,"vw":30.909921},{"c":31.01,"h":31.08,"l":30.88,"n":578,"o":30.94,"t":"2026-10-01T15:30:00Z","v":23850,"vw":30.999901},{"c":31.1,"h":31.1,"l":30.96,"n":400,"o":31.02,"t":"2026-10-01T15:45:00Z","v":13558,"vw":31.037271},{"c":31.11,"h":31.2,"l":31.08,"n":450,"o":31.11,"t":"2026-10-01T16:00:00Z","v":16890,"vw":31.132519},{"c":31.21,"h":31.275,"l":31.07,"n":478,"o":31.09,"t":"2026-10-01T16:15:00Z","v":16414,"vw":31.17005},{"c":31.34,"h":31.34,"l":31.22,"n":623,"o":31.22,"t":"2026-10-01T16:30:00Z","v":24766,"vw":31.29607},{"c":31.47,"h":31.49,"l":31.31,"n":706,"o":31.35,"t":"2026-10-01T16:45:00Z","v":42591,"vw":31.368665},{"c":31.43,"h":31.67,"l":31.43,"n":539,"o":31.47,"t":"2026-10-01T17:00:00Z","v":30937,"vw":31.583339},{"c":31.535,"h":31.58,"l":31.435,"n":428,"o":31.45,"t":"2026-10-01T17:15:00Z","v":15077,"vw":31.508027},{"c":31.67,"h":31.68,"l":31.54,"n":637,"o":31.55,"t":"2026-10-01T17:30:00Z","v":31425,"vw":31.6131},{"c":31.52,"h":31.7,"l":31.5,"n":587,"o":31.67,"t":"2026-10-01T17:45:00Z","v":28351,"vw":31.606952},{"c":31.515,"h":31.52,"l":31.44,"n":432,"o":31.515,"t":"2026-10-01T18:00:00Z","v":15797,"vw":31.478956},{"c":31.58,"h":31.63,"l":31.53,"n":662,"o":31.53,"t":"2026-10-01T18:15:00Z","v":28850,"vw":31.585361},{"c":31.69,"h":31.73,"l":31.545,"n":634,"o":31.59,"t":"2026-10-01T18:30:00Z","v":20422,"vw":31.659193},{"c":31.675,"h":31.71,"l":31.66,"n":684,"o":31.68,"t":"2026-10-01T18:45:00Z","v":32577,"vw":31.681539},{"c":31.68,"h":31.685,"l":31.6,"n":770,"o":31.685,"t":"2026-10-01T19:00:00Z","v":42774,"vw":31.666496},{"c":31.775,"h":31.775,"l":31.67,"n":1092,"o":31.68,"t":"2026-10-01T19:15:00Z","v":52616,"vw":31.725212},{"c":31.81,"h":31.935,"l":31.775,"n":1478,"o":31.775,"t":"2026-10-01T19:30:00Z","v":69209,"vw":31.860815},{"c":31.69,"h":31.84,"l":31.67,"n":3353,"o":31.81,"t":"2026-10-01T19:45:00Z","v":229845,"vw":31.719798},{"c":31.69,"h":31.69,"l":31.69,"n":25,"o":31.69,"t":"2026-10-01T20:00:00Z","v":231282,"vw":31.69},{"c":32.24,"h":32.31,"l":32.09,"n":93,"o":32.09,"t":"2026-10-02T13:30:00Z","v":7479,"vw":32.10385},{"c":31.91,"h":32.44,"l":31.91,"n":397,"o":32.16,"t":"2026-10-02T13:45:00Z","v":16476,"vw":32.224247},{"c":32.02,"h":32.03,"l":31.83,"n":536,"o":31.9,"t":"2026-10-02T14:00:00Z","v":21913,"vw":31.945538},{"c":31.99,"h":32.06,"l":31.96,"n":425,"o":32.04,"t":"2026-10-02T14:15:00Z","v":13718,"vw":32.013791},{"c":32.12,"h":32.135,"l":31.93,"n":463,"o":31.98,"t":"2026-10-02T14:30:00Z","v":18462,"vw":32.026701},{"c":32.17,"h":32.26,"l":32.135,"n":432,"o":32.135,"t":"2026-10-02T14:45:00Z","v":14721,"vw":32.185201},{"c":32,"h":32.2,"l":31.98,"n":509,"o":32.2,"t":"2026-10-02T15:00:00Z","v":16002,"vw":32.079252},{"c":32.065,"h":32.065,"l":31.92,"n":581,"o":32.02,"t":"2026-10-02T15:15:00Z","v":18065,"vw":31.985904},{"c":32.11,"h":32.14,"l":32.05,"n":480,"o":32.06,"t":"2026-10-02T15:30:00Z","v":14460,"vw":32.096205},{"c":32.05,"h":32.12,"l":32.04,"n":540,"o":32.1099,"t":"2026-10-02T15:45:00Z","v":21704,"vw":32.08746},{"c":31.98,"h":32.07,"l":31.93,"n":595,"o":32.06,"t":"2026-10-02T16:00:00Z","v":18685,"vw":31.994921},{"c":31.97,"h":32,"l":31.9,"n":511,"o":31.97,"t":"2026-10-02T16:15:00Z","v":17547,"vw":31.962099},{"c":32.12,"h":32.12,"l":31.96,"n":654,"o":31.96,"t":"2026-10-02T16:30:00Z","v":29947,"vw":32.053812},{"c":32.11,"h":32.13,"l":32.05,"n":514,"o":32.105,"t":"2026-10-02T16:45:00Z","v":27405,"vw":32.087132},{"c":32.03,"h":32.13,"l":32.02,"n":442,"o":32.11,"t":"2026-10-02T17:00:00Z","v":17869,"vw":32.062721},{"c":31.945,"h":32.08,"l":31.93,"n":544,"o":32.029,"t":"2026-10-02T17:15:00Z","v":26798,"vw":32.01611},{"c":32,"h":32.03,"l":31.95,"n":567,"o":31.95,"t":"2026-10-02T17:30:00Z","v":26586,"vw":31.990551},{"c":32,"h":32.07,"l":31.99,"n":673,"o":32.005,"t":"2026-10-02T17:45:00Z","v":28168,"vw":32.027285},{"c":32,"h":32.03,"l":31.98,"n":533,"o":32,"t":"2026-10-02T18:00:00Z","v":22727,"vw":31.999189},{"c":32.025,"h":32.03,"l":31.98,"n":507,"o":32,"t":"2026-10-02T18:15:00Z","v":17771,"vw":32.002251},{"c":32.045,"h":32.05,"l":31.97,"n":698,"o":32.025,"t":"2026-10-02T18:30:00Z","v":31515,"vw":32.008693},{"c":32.035,"h":32.05,"l":31.965,"n":742,"o":32.04,"t":"2026-10-02T18:45:00Z","v":21321,"vw":32.003468},{"c":32.05,"h":32.1,"l":32.02,"n":770,"o":32.025,"t":"2026-10-02T19:00:00Z","v":36996,"vw":32.056803},{"c":32.08,"h":32.105,"l":32.04,"n":979,"o":32.05,"t":"2026-10-02T19:15:00Z","v":41147,"vw":32.073616},{"c":32.12,"h":32.18,"l":32.08,"n":1399,"o":32.09,"t":"2026-10-02T19:30:00Z","v":56233,"vw":32.127468},{"c":31.67,"h":32.12,"l":31.645,"n":3948,"o":32.11,"t":"2026-10-02T19:45:00Z","v":308646,"vw":31.775844},{"c":31.66,"h":31.66,"l":31.66,"n":37,"o":31.66,"t":"2026-10-02T20:00:00Z","v":315803,"vw":31.66},{"c":31.5747,"h":31.77,"l":31.29,"n":254,"o":31.68,"t":"2026-10-05T13:30:00Z","v":20609,"vw":31.553488},{"c":31.385,"h":31.515,"l":31.26,"n":456,"o":31.47,"t":"2026-10-05T13:45:00Z","v":36838,"vw":31.403506},{"c":31.68,"h":31.765,"l":31.42,"n":674,"o":31.42,"t":"2026-10-05T14:00:00Z","v":43389,"vw":31.532325},{"c":31.7,"h":31.84,"l":31.61,"n":764,"o":31.67,"t":"2026-10-05T14:15:00Z","v":67792,"vw":31.717973},{"c":31.6,"h":31.72,"l":31.545,"n":562,"o":31.72,"t":"2026-10-05T14:30:00Z","v":21593,"vw":31.622415},{"c":31.605,"h":31.69,"l":31.555,"n":596,"o":31.6211,"t":"2026-10-05T14:45:00Z","v":39140,"vw":31.642572},{"c":31.565,"h":31.61,"l":31.51,"n":694,"o":31.6,"t":"2026-10-05T15:00:00Z","v":27113,"vw":31.54909},{"c":31.66,"h":31.68,"l":31.54,"n":622,"o":31.56,"t":"2026-10-05T15:15:00Z","v":38589,"vw":31.609568},{"c":31.69,"h":31.71,"l":31.64,"n":531,"o":31.665,"t":"2026-10-05T15:30:00Z","v":21402,"vw":31.679763},{"c":31.72,"h":31.76,"l":31.69,"n":769,"o":31.69,"t":"2026-10-05T15:45:00Z","v":62903,"vw":31.715662},{"c":31.71,"h":31.74,"l":31.705,"n":547,"o":31.73,"t":"2026-10-05T16:00:00Z","v":21245,"vw":31.716913},{"c":31.72,"h":31.725,"l":31.67,"n":748,"o":31.71,"t":"2026-10-05T16:15:00Z","v":48629,"vw":31.700583},{"c":31.75,"h":31.775,"l":31.72,"n":696,"o":31.72,"t":"2026-10-05T16:30:00Z","v":24351,"vw":31.748164},{"c":31.77,"h":31.8,"l":31.725,"n":686,"o":31.76,"t":"2026-10-05T16:45:00Z","v":17712,"vw":31.765556},{"c":31.63,"h":31.76,"l":31.63,"n":758,"o":31.76,"t":"2026-10-05T17:00:00Z","v":32072,"vw":31.698859},{"c":31.63,"h":31.69,"l":31.62,"n":773,"o":31.64,"t":"2026-10-05T17:15:00Z","v":26168,"vw":31.653174},{"c":31.67,"h":31.67,"l":31.6,"n":833,"o":31.635,"t":"2026-10-05T17:30:00Z","v":31738,"vw":31.629377},{"c":31.725,"h":31.76,"l":31.67,"n":898,"o":31.67,"t":"2026-10-05T17:45:00Z","v":36719,"vw":31.72444},{"c":31.755,"h":31.755,"l":31.675,"n":895,"o":31.72,"t":"2026-10-05T18:00:00Z","v":41745,"vw":31.717069},{"c":31.8051,"h":31.81,"l":31.74,"n":701,"o":31.76,"t":"2026-10-05T18:15:00Z","v":25311,"vw":31.765663},{"c":31.77,"h":31.84,"l":31.74,"n":876,"o":31.81,"t":"2026-10-05T18:30:00Z","v":38896,"vw":31.799438},{"c":31.785,"h":31.785,"l":31.7,"n":1315,"o":31.77,"t":"2026-10-05T18:45:00Z","v":57209,"vw":31.732486},{"c":31.915,"h":31.915,"l":31.76,"n":846,"o":31.78,"t":"2026-10-05T19:00:00Z","v":31122,"vw":31.823371},{"c":31.91,"h":31.94,"l":31.89,"n":902,"o":31.915,"t":"2026-10-05T19:15:00Z","v":33255,"vw":31.909678},{"c":31.915,"h":31.945,"l":31.86,"n":1278,"o":31.91,"t":"2026-10-05T19:30:00Z","v":50474,"vw":31.909324},{"c":31.89,"h":31.925,"l":31.77,"n":3517,"o":31.915,"t":"2026-10-05T19:45:00Z","v":178533,"vw":31.858716},{"c":31.89,"h":31.9,"l":31.88,"n":30,"o":31.9,"t":"2026-10-05T20:00:00Z","v":439772,"vw":31.89},{"c":32.24,"h":32.335,"l":31.93,"n":185,"o":32.06,"t":"2026-10-06T13:30:00Z","v":20926,"vw":32.139194},{"c":32.35,"h":32.395,"l":32.19,"n":287,"o":32.31,"t":"2026-10-06T13:45:00Z","v":20374,"vw":32.277229},{"c":32.325,"h":32.47,"l":32.32,"n":349,"o":32.4,"t":"2026-10-06T14:00:00Z","v":16418,"vw":32.418367},{"c":32.165,"h":32.32,"l":32.09,"n":383,"o":32.32,"t":"2026-10-06T14:15:00Z","v":15213,"vw":32.158322},{"c":32.18,"h":32.29,"l":32.165,"n":476,"o":32.165,"t":"2026-10-06T14:30:00Z","v":28207,"vw":32.239758},{"c":32.34,"h":32.355,"l":32.185,"n":479,"o":32.19,"t":"2026-10-06T14:45:00Z","v":18563,"vw":32.292085},{"c":32.66,"h":32.67,"l":32.34,"n":729,"o":32.36,"t":"2026-10-06T15:00:00Z","v":32718,"vw":32.503661},{"c":32.72,"h":32.75,"l":32.6338,"n":530,"o":32.685,"t":"2026-10-06T15:15:00Z","v":23074,"vw":32.709088},{"c":32.68,"h":32.72,"l":32.64,"n":470,"o":32.7,"t":"2026-10-06T15:30:00Z","v":18186,"vw":32.687804},{"c":32.705,"h":32.705,"l":32.66,"n":364,"o":32.67,"t":"2026-10-06T15:45:00Z","v":15542,"vw":32.691062},{"c":32.715,"h":32.715,"l":32.64,"n":624,"o":32.7,"t":"2026-10-06T16:00:00Z","v":34178,"vw":32.672479},{"c":32.76,"h":32.79,"l":32.66,"n":402,"o":32.7,"t":"2026-10-06T16:15:00Z","v":16909,"vw":32.732402},{"c":32.765,"h":32.8,"l":32.745,"n":376,"o":32.775,"t":"2026-10-06T16:30:00Z","v":16566,"vw":32.777231},{"c":32.815,"h":32.82,"l":32.73,"n":574,"o":32.775,"t":"2026-10-06T16:45:00Z","v":28390,"vw":32.772999},{"c":32.665,"h":32.8281,"l":32.64,"n":1038,"o":32.82,"t":"2026-10-06T17:00:00Z","v":100098,"vw":32.733629},{"c":32.6,"h":32.665,"l":32.53,"n":930,"o":32.665,"t":"2026-10-06T17:15:00Z","v":70877,"vw":32.598735},{"c":32.72,"h":32.74,"l":32.585,"n":717,"o":32.6,"t":"2026-10-06T17:30:00Z","v":37247,"vw":32.684824},{"c":32.675,"h":32.745,"l":32.645,"n":885,"o":32.71,"t":"2026-10-06T17:45:00Z","v":83644,"vw":32.707698},{"c":32.77,"h":32.785,"l":32.67,"n":651,"o":32.69,"t":"2026-10-06T18:00:00Z","v":35117,"vw":32.741387},{"c":32.76,"h":32.78,"l":32.74,"n":774,"o":32.775,"t":"2026-10-06T18:15:00Z","v":57407,"vw":32.755218},{"c":32.88,"h":32.9077,"l":32.77,"n":934,"o":32.77,"t":"2026-10-06T18:30:00Z","v":48414,"vw":32.836496},{"c":32.675,"h":32.88,"l":32.63,"n":1051,"o":32.87,"t":"2026-10-06T18:45:00Z","v":109414,"vw":32.737004},{"c":32.765,"h":32.775,"l":32.675,"n":1450,"o":32.675,"t":"2026-10-06T19:00:00Z","v":109994,"vw":32.704956},{"c":32.69,"h":32.805,"l":32.69,"n":914,"o":32.765,"t":"2026-10-06T19:15:00Z","v":40865,"vw":32.760127},{"c":32.71,"h":32.7596,"l":32.66,"n":1486,"o":32.69,"t":"2026-10-06T19:30:00Z","v":90068,"vw":32.697479},{"c":32.84,"h":32.87,"l":32.65,"n":4097,"o":32.72,"t":"2026-10-06T19:45:00Z","v":263512,"vw":32.768275},{"c":32.84,"h":32.84,"l":32.84,"n":18,"o":32.84,"t":"2026-10-06T20:00:00Z","v":249869,"vw":32.84},{"c":32.84,"h":32.84,"l":32.84,"n":3,"o":32.84,"t":"2026-10-07T09:30:00Z","v":146,"vw":32.84},{"c":32.48,"h":32.629,"l":32.39,"n":270,"o":32.39,"t":"2026-10-07T13:30:00Z","v":36239,"vw":32.505539},{"c":32.06,"h":32.475,"l":31.985,"n":437,"o":32.46,"t":"2026-10-07T13:45:00Z","v":24818,"vw":32.138512},{"c":32.04,"h":32.08,"l":31.83,"n":667,"o":32.06,"t":"2026-10-07T14:00:00Z","v":44650,"vw":31.982575},{"c":32.08,"h":32.12,"l":32.015,"n":648,"o":32.04,"t":"2026-10-07T14:15:00Z","v":29472,"vw":32.05403},{"c":31.87,"h":32.115,"l":31.87,"n":470,"o":32.09,"t":"2026-10-07T14:30:00Z","v":20894,"vw":32.04682},{"c":31.79,"h":31.89,"l":31.76,"n":488,"o":31.85,"t":"2026-10-07T14:45:00Z","v":19961,"vw":31.821483},{"c":31.85,"h":31.88,"l":31.695,"n":509,"o":31.79,"t":"2026-10-07T15:00:00Z","v":27263,"vw":31.789826},{"c":31.86,"h":31.88,"l":31.72,"n":835,"o":31.835,"t":"2026-10-07T15:15:00Z","v":56381,"vw":31.827971},{"c":31.86,"h":31.87,"l":31.76,"n":448,"o":31.845,"t":"2026-10-07T15:30:00Z","v":25091,"vw":31.827077},{"c":31.89,"h":31.9,"l":31.75,"n":551,"o":31.83,"t":"2026-10-07T15:45:00Z","v":23988,"vw":31.830942},{"c":31.97,"h":31.975,"l":31.85,"n":475,"o":31.88,"t":"2026-10-07T16:00:00Z","v":21704,"vw":31.900725},{"c":32.02,"h":32.07,"l":31.94,"n":437,"o":31.94,"t":"2026-10-07T16:15:00Z","v":17580,"vw":32.003732},{"c":32.06,"h":32.09,"l":32,"n":548,"o":32.01,"t":"2026-10-07T16:30:00Z","v":33399,"vw":32.0451},{"c":32.18,"h":32.18,"l":32.06,"n":640,"o":32.06,"t":"2026-10-07T16:45:00Z","v":32562,"vw":32.111304},{"c":32.2,"h":32.215,"l":32.1,"n":611,"o":32.17,"t":"2026-10-07T17:00:00Z","v":27247,"vw":32.166088},{"c":32.135,"h":32.24,"l":32.13,"n":656,"o":32.23,"t":"2026-10-07T17:15:00Z","v":33960,"vw":32.196145},{"c":32.11,"h":32.18,"l":31.98,"n":942,"o":32.135,"t":"2026-10-07T17:30:00Z","v":71575,"vw":32.060851},{"c":32.125,"h":32.165,"l":32.0878,"n":530,"o":32.11,"t":"2026-10-07T17:45:00Z","v":22533,"vw":32.124779},{"c":32.13,"h":32.19,"l":32.09,"n":663,"o":32.11,"t":"2026-10-07T18:00:00Z","v":31996,"vw":32.148207},{"c":32.095,"h":32.16,"l":32.09,"n":468,"o":32.13,"t":"2026-10-07T18:15:00Z","v":21425,"vw":32.121451},{"c":32.09,"h":32.12,"l":32.01,"n":788,"o":32.095,"t":"2026-10-07T18:30:00Z","v":43085,"vw":32.059702},{"c":32.11,"h":32.13,"l":32.055,"n":651,"o":32.075,"t":"2026-10-07T18:45:00Z","v":31435,"vw":32.095275},{"c":32.09,"h":32.19,"l":32.08,"n":891,"o":32.11,"t":"2026-10-07T19:00:00Z","v":51420,"vw":32.131305},{"c":32.13,"h":32.17,"l":32.065,"n":1031,"o":32.08,"t":"2026-10-07T19:15:00Z","v":47722,"vw":32.121857},{"c":32.25,"h":32.295,"l":32.14,"n":1607,"o":32.14,"t":"2026-10-07T19:30:00Z","v":83725,"vw":32.238445},{"c":32.27,"h":32.32,"l":32.21,"n":4079,"o":32.25,"t":"2026-10-07T19:45:00Z","v":217719,"vw":32.268684},{"c":32.27,"h":32.27,"l":32.27,"n":24,"o":32.27,"t":"2026-10-07T20:00:00Z","v":324743,"vw":32.27},{"c":32.04,"h":32.42,"l":31.86,"n":288,"o":32.1,"t":"2026-10-08T13:30:00Z","v":45055,"vw":32.06177},{"c":32.22,"h":32.22,"l":32.04,"n":249,"o":32.04,"t":"2026-10-08T13:45:00Z","v":16055,"vw":32.104577},{"c":32.195,"h":32.38,"l":32.195,"n":455,"o":32.22,"t":"2026-10-08T14:00:00Z","v":23395,"vw":32.304965},{"c":32.28,"h":32.42,"l":32.16,"n":519,"o":32.2,"t":"2026-10-08T14:15:00Z","v":26339,"vw":32.296817},{"c":32.14,"h":32.315,"l":32.05,"n":761,"o":32.28,"t":"2026-10-08T14:30:00Z","v":58974,"vw":32.179753},{"c":32.105,"h":32.15,"l":32.1,"n":419,"o":32.125,"t":"2026-10-08T14:45:00Z","v":16417,"vw":32.123574},{"c":32.04,"h":32.14,"l":32.01,"n":928,"o":32.11,"t":"2026-10-08T15:00:00Z","v":82338,"vw":32.0934},{"c":31.99,"h":32.05,"l":31.78,"n":835,"o":32.035,"t":"2026-10-08T15:15:00Z","v":86712,"vw":31.959604},{"c":32.09,"h":32.095,"l":32,"n":522,"o":32.01,"t":"2026-10-08T15:30:00Z","v":20784,"vw":32.045093},{"c":32.1,"h":32.115,"l":32.035,"n":503,"o":32.09,"t":"2026-10-08T15:45:00Z","v":22797,"vw":32.074685},{"c":32.09,"h":32.14,"l":32.05,"n":424,"o":32.105,"t":"2026-10-08T16:00:00Z","v":19747,"vw":32.090066},{"c":32.14,"h":32.43,"l":32.085,"n":792,"o":32.1,"t":"2026-10-08T16:15:00Z","v":52507,"vw":32.219809},{"c":32.14,"h":32.215,"l":32.085,"n":567,"o":32.13,"t":"2026-10-08T16:30:00Z","v":27820,"vw":32.137779},{"c":32.08,"h":32.175,"l":32.01,"n":686,"o":32.13,"t":"2026-10-08T16:45:00Z","v":44208,"vw":32.109049},{"c":32.09,"h":32.135,"l":31.985,"n":624,"o":32.05,"t":"2026-10-08T17:00:00Z","v":46984,"vw":32.047805},{"c":32.18,"h":32.255,"l":32,"n":763,"o":32.09,"t":"2026-10-08T17:15:00Z","v":37401,"vw":32.13749},{"c":32.345,"h":32.345,"l":32.175,"n":488,"o":32.2,"t":"2026-10-08T17:30:00Z","v":20935,"vw":32.247155},{"c":32.315,"h":32.38,"l":32.255,"n":503,"o":32.36,"t":"2026-10-08T17:45:00Z","v":29237,"vw":32.321721},{"c":32.46,"h":32.465,"l":32.29,"n":619,"o":32.31,"t":"2026-10-08T18:00:00Z","v":31931,"vw":32.353913},{"c":32.39,"h":32.46,"l":32.34,"n":442,"o":32.45,"t":"2026-10-08T18:15:00Z","v":20321,"vw":32.397392},{"c":32.39,"h":32.42,"l":32.33,"n":576,"o":32.39,"t":"2026-10-08T18:30:00Z","v":25605,"vw":32.375411},{"c":32.35,"h":32.39,"l":32.32,"n":579,"o":32.39,"t":"2026-10-08T18:45:00Z","v":32662,"vw":32.354187},{"c":32.45,"h":32.465,"l":32.335,"n":675,"o":32.345,"t":"2026-10-08T19:00:00Z","v":34708,"vw":32.405308},{"c":32.36,"h":32.48,"l":32.36,"n":894,"o":32.45,"t":"2026-10-08T19:15:00Z","v":45154,"vw":32.439532},{"c":32.245,"h":32.405,"l":32.235,"n":1056,"o":32.36,"t":"2026-10-08T19:30:00Z","v":47156,"vw":32.324183},{"c":32.2,"h":32.37,"l":32.19,"n":3078,"o":32.245,"t":"2026-10-08T19:45:00Z","v":177969,"vw":32.253889},{"c":32.2,"h":32.2,"l":32.2,"n":28,"o":32.2,"t":"2026-10-08T20:00:00Z","v":207139,"vw":32.2},{"c":32.2,"h":32.2,"l":32.2,"n":4,"o":32.2,"t":"2026-10-09T12:45:00Z","v":1143,"vw":32.2},{"c":32.13,"h":32.45,"l":31.925,"n":218,"o":31.95,"t":"2026-10-09T13:30:00Z","v":19033,"vw":32.291983},{"c":32.335,"h":32.335,"l":32.12,"n":222,"o":32.13,"t":"2026-10-09T13:45:00Z","v":11776,"vw":32.23252},{"c":32.33,"h":32.415,"l":32.33,"n":241,"o":32.34,"t":"2026-10-09T14:00:00Z","v":9943,"vw":32.381016},{"c":32.245,"h":32.38,"l":32.24,"n":356,"o":32.355,"t":"2026-10-09T14:15:00Z","v":16428,"vw":32.329919},{"c":32.245,"h":32.245,"l":32.2,"n":181,"o":32.2,"t":"2026-10-09T14:30:00Z","v":7328,"vw":32.22848},{"c":32.33,"h":32.345,"l":32.255,"n":299,"o":32.27,"t":"2026-10-09T14:45:00Z","v":13034,"vw":32.295843},{"c":32.39,"h":32.44,"l":32.32,"n":471,"o":32.34,"t":"2026-10-09T15:00:00Z","v":21240,"vw":32.370403},{"c":32.44,"h":32.505,"l":32.41,"n":372,"o":32.42,"t":"2026-10-09T15:15:00Z","v":18894,"vw":32.461808},{"c":32.235,"h":32.455,"l":32.23,"n":431,"o":32.45,"t":"2026-10-09T15:30:00Z","v":28586,"vw":32.361608},{"c":32.35,"h":32.35,"l":32.21,"n":442,"o":32.225,"t":"2026-10-09T15:45:00Z","v":23372,"vw":32.250456},{"c":32.29,"h":32.38,"l":32.275,"n":349,"o":32.355,"t":"2026-10-09T16:00:00Z","v":14030,"vw":32.334022},{"c":32.23,"h":32.29,"l":32.17,"n":233,"o":32.29,"t":"2026-10-09T16:15:00Z","v":8900,"vw":32.245294},{"c":32.215,"h":32.24,"l":32.18,"n":242,"o":32.24,"t":"2026-10-09T16:30:00Z","v":12524,"vw":32.211672},{"c":32.22,"h":32.265,"l":32.215,"n":439,"o":32.22,"t":"2026-10-09T16:45:00Z","v":22870,"vw":32.242124},{"c":32.14,"h":32.255,"l":32.14,"n":382,"o":32.23,"t":"2026-10-09T17:00:00Z","v":18335,"vw":32.204733},{"c":32.16,"h":32.17,"l":32.085,"n":377,"o":32.1,"t":"2026-10-09T17:15:00Z","v":19422,"vw":32.137919},{"c":32.11,"h":32.16,"l":32.09,"n":418,"o":32.16,"t":"2026-10-09T17:30:00Z","v":20285,"vw":32.119347},{"c":32.26,"h":32.26,"l":32.105,"n":549,"o":32.11,"t":"2026-10-09T17:45:00Z","v":30852,"vw":32.17128},{"c":32.43,"h":32.49,"l":32.235,"n":648,"o":32.24,"t":"2026-10-09T18:00:00Z","v":62066,"vw":32.353605},{"c":32.43,"h":32.455,"l":32.3901,"n":457,"o":32.42,"t":"2026-10-09T18:15:00Z","v":22159,"vw":32.421165},{"c":32.46,"h":32.46,"l":32.39,"n":435,"o":32.43,"t":"2026-10-09T18:30:00Z","v":18500,"vw":32.42101},{"c":32.47,"h":32.51,"l":32.42,"n":641,"o":32.46,"t":"2026-10-09T18:45:00Z","v":26472,"vw":32.463035},{"c":32.51,"h":32.565,"l":32.48,"n":616,"o":32.48,"t":"2026-10-09T19:00:00Z","v":29428,"vw":32.52329},{"c":32.41,"h":32.51,"l":32.41,"n":680,"o":32.51,"t":"2026-10-09T19:15:00Z","v":36297,"vw":32.469595},{"c":32.31,"h":32.41,"l":32.265,"n":1054,"o":32.41,"t":"2026-10-09T19:30:00Z","v":68136,"vw":32.339107},{"c":32.245,"h":32.34,"l":32.155,"n":2705,"o":32.31,"t":"2026-10-09T19:45:00Z","v":147952,"vw":32.240963},{"c":32.24,"h":32.24,"l":32.24,"n":40,"o":32.24,"t":"2026-10-09T20:00:00Z","v":149923,"vw":32.24},{"c":32.43,"h":32.54,"l":32.215,"n":373,"o":32.54,"t":"2026-10-12T13:30:00Z","v":27536,"vw":32.375076},{"c":32.405,"h":32.48,"l":32.38,"n":356,"o":32.445,"t":"2026-10-12T13:45:00Z","v":18080,"vw":32.435385},{"c":32.65,"h":32.7,"l":32.46,"n":632,"o":32.46,"t":"2026-10-12T14:00:00Z","v":37243,"vw":32.571216},{"c":32.525,"h":32.655,"l":32.455,"n":507,"o":32.65,"t":"2026-10-12T14:15:00Z","v":20367,"vw":32.555973},{"c":32.535,"h":32.7,"l":32.525,"n":632,"o":32.525,"t":"2026-10-12T14:30:00Z","v":35880,"vw":32.66775},{"c":32.535,"h":32.6,"l":32.5,"n":429,"o":32.535,"t":"2026-10-12T14:45:00Z","v":14443,"vw":32.554732},{"c":32.48,"h":32.53,"l":32.45,"n":411,"o":32.515,"t":"2026-10-12T15:00:00Z","v":13349,"vw":32.490671},{"c":32.555,"h":32.565,"l":32.4401,"n":507,"o":32.49,"t":"2026-10-12T15:15:00Z","v":21654,"vw":32.495989},{"c":32.5321,"h":32.58,"l":32.5321,"n":259,"o":32.57,"t":"2026-10-12T15:30:00Z","v":9284,"vw":32.567106},{"c":32.4693,"h":32.53,"l":32.435,"n":356,"o":32.53,"t":"2026-10-12T15:45:00Z","v":12433,"vw":32.493985},{"c":32.495,"h":32.5,"l":32.465,"n":395,"o":32.47,"t":"2026-10-12T16:00:00Z","v":14823,"vw":32.48172},{"c":32.455,"h":32.505,"l":32.445,"n":351,"o":32.5,"t":"2026-10-12T16:15:00Z","v":11342,"vw":32.485262},{"c":32.4601,"h":32.49,"l":32.4,"n":477,"o":32.46,"t":"2026-10-12T16:30:00Z","v":52938,"vw":32.421156},{"c":32.5,"h":32.54,"l":32.42,"n":505,"o":32.48,"t":"2026-10-12T16:45:00Z","v":39058,"vw":32.459864},{"c":32.5,"h":32.52,"l":32.45,"n":411,"o":32.51,"t":"2026-10-12T17:00:00Z","v":21966,"vw":32.486299},{"c":32.425,"h":32.52,"l":32.415,"n":734,"o":32.51,"t":"2026-10-12T17:15:00Z","v":43764,"vw":32.46366},{"c":32.33,"h":32.455,"l":32.33,"n":376,"o":32.43,"t":"2026-10-12T17:30:00Z","v":15330,"vw":32.426909},{"c":32.245,"h":32.34,"l":32.245,"n":619,"o":32.33,"t":"2026-10-12T17:45:00Z","v":28009,"vw":32.301503},{"c":32.18,"h":32.27,"l":32.18,"n":463,"o":32.26,"t":"2026-10-12T18:00:00Z","v":18990,"vw":32.229117},{"c":32.16,"h":32.19,"l":32.135,"n":527,"o":32.19,"t":"2026-10-12T18:15:00Z","v":21200,"vw":32.158658},{"c":32.105,"h":32.1698,"l":32.105,"n":536,"o":32.155,"t":"2026-10-12T18:30:00Z","v":20212,"vw":32.145043},{"c":32.16,"h":32.185,"l":32.105,"n":809,"o":32.105,"t":"2026-10-12T18:45:00Z","v":29990,"vw":32.1552},{"c":32.145,"h":32.175,"l":32.13,"n":711,"o":32.17,"t":"2026-10-12T19:00:00Z","v":23968,"vw":32.148799},{"c":31.99,"h":32.165,"l":31.99,"n":756,"o":32.145,"t":"2026-10-12T19:15:00Z","v":27863,"vw":32.079872},{"c":31.95,"h":31.99,"l":31.895,"n":1154,"o":31.99,"t":"2026-10-12T19:30:00Z","v":56543,"vw":31.942838},{"c":31.84,"h":31.995,"l":31.825,"n":3693,"o":31.935,"t":"2026-10-12T19:45:00Z","v":228988,"vw":31.894036},{"c":31.84,"h":31.845,"l":31.84,"n":16,"o":31.845,"t":"2026-10-12T20:00:00Z","v":257733,"vw":31.840002},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-12T20:15:00Z","v":410,"vw":31.84},{"c":32.04,"h":32.11,"l":31.78,"n":243,"o":32.04,"t":"2026-10-13T13:30:00Z","v":28512,"vw":31.934654},{"c":31.905,"h":32.04,"l":31.905,"n":175,"o":32.04,"t":"2026-10-13T13:45:00Z","v":7309,"vw":31.969497},{"c":31.94,"h":31.97,"l":31.8,"n":351,"o":31.9,"t":"2026-10-13T14:00:00Z","v":15377,"vw":31.896048},{"c":31.97,"h":31.97,"l":31.905,"n":274,"o":31.95,"t":"2026-10-13T14:15:00Z","v":10912,"vw":31.954051},{"c":31.79,"h":32,"l":31.765,"n":387,"o":31.98,"t":"2026-10-13T14:30:00Z","v":20106,"vw":31.891949},{"c":31.925,"h":31.945,"l":31.75,"n":549,"o":31.785,"t":"2026-10-13T14:45:00Z","v":23541,"vw":31.842428},{"c":32,"h":32.02,"l":31.91,"n":453,"o":31.92,"t":"2026-10-13T15:00:00Z","v":16086,"vw":31.980305},{"c":31.85,"h":31.99,"l":31.85,"n":438,"o":31.98,"t":"2026-10-13T15:15:00Z","v":15529,"vw":31.923634},{"c":31.83,"h":31.87,"l":31.83,"n":354,"o":31.845,"t":"2026-10-13T15:30:00Z","v":15061,"vw":31.844362},{"c":31.81,"h":31.83,"l":31.75,"n":427,"o":31.82,"t":"2026-10-13T15:45:00Z","v":18480,"vw":31.793312},{"c":31.875,"h":31.88,"l":31.795,"n":395,"o":31.805,"t":"2026-10-13T16:00:00Z","v":14585,"vw":31.835312},{"c":31.94,"h":31.975,"l":31.885,"n":290,"o":31.885,"t":"2026-10-13T16:15:00Z","v":11780,"vw":31.948034},{"c":32.015,"h":32.02,"l":31.945,"n":354,"o":31.945,"t":"2026-10-13T16:30:00Z","v":15610,"vw":31.987641},{"c":31.93,"h":32,"l":31.9,"n":515,"o":32,"t":"2026-10-13T16:45:00Z","v":21712,"vw":31.956598},{"c":31.97,"h":31.99,"l":31.89,"n":425,"o":31.915,"t":"2026-10-13T17:00:00Z","v":14137,"vw":31.963725},{"c":31.99,"h":32.01,"l":31.925,"n":330,"o":31.95,"t":"2026-10-13T17:15:00Z","v":11721,"vw":31.976993},{"c":31.95,"h":32.05,"l":31.94,"n":622,"o":32,"t":"2026-10-13T17:30:00Z","v":24716,"vw":32.00902},{"c":31.99,"h":31.99,"l":31.925,"n":549,"o":31.965,"t":"2026-10-13T17:45:00Z","v":15929,"vw":31.954673},{"c":32.06,"h":32.11,"l":31.985,"n":717,"o":31.99,"t":"2026-10-13T18:00:00Z","v":27680,"vw":32.056265},{"c":32.065,"h":32.12,"l":32.04,"n":652,"o":32.05,"t":"2026-10-13T18:15:00Z","v":31275,"vw":32.070209},{"c":32.26,"h":32.26,"l":32.05,"n":989,"o":32.065,"t":"2026-10-13T18:30:00Z","v":41679,"vw":32.115884},{"c":32.215,"h":32.3,"l":32.205,"n":803,"o":32.26,"t":"2026-10-13T18:45:00Z","v":34909,"vw":32.255286},{"c":32.29,"h":32.29,"l":32.2,"n":945,"o":32.22,"t":"2026-10-13T19:00:00Z","v":35177,"vw":32.234619},{"c":32.28,"h":32.34,"l":32.275,"n":1033,"o":32.275,"t":"2026-10-13T19:15:00Z","v":43352,"vw":32.300102},{"c":32.33,"h":32.39,"l":32.285,"n":1379,"o":32.285,"t":"2026-10-13T19:30:00Z","v":67023,"vw":32.345706},{"c":32.47,"h":32.53,"l":32.33,"n":2779,"o":32.33,"t":"2026-10-13T19:45:00Z","v":162804,"vw":32.467713},{"c":32.47,"h":32.47,"l":32.47,"n":34,"o":32.47,"t":"2026-10-13T20:00:00Z","v":221395,"vw":32.47},{"c":32.275,"h":32.5,"l":32.26,"n":184,"o":32.26,"t":"2026-10-14T13:30:00Z","v":17643,"vw":32.345504},{"c":32.28,"h":32.38,"l":32.15,"n":368,"o":32.275,"t":"2026-10-14T13:45:00Z","v":24912,"vw":32.258411},{"c":32.31,"h":32.365,"l":32.22,"n":392,"o":32.28,"t":"2026-10-14T14:00:00Z","v":15247,"vw":32.286016},{"c":32.32,"h":32.36,"l":32.23,"n":387,"o":32.31,"t":"2026-10-14T14:15:00Z","v":14852,"vw":32.297415},{"c":32.36,"h":32.415,"l":32.325,"n":487,"o":32.36,"t":"2026-10-14T14:30:00Z","v":29156,"vw":32.37749},{"c":32.37,"h":32.39,"l":32.32,"n":604,"o":32.35,"t":"2026-10-14T14:45:00Z","v":21094,"vw":32.356928},{"c":32.33,"h":32.4,"l":32.31,"n":436,"o":32.36,"t":"2026-10-14T15:00:00Z","v":15107,"vw":32.359484},{"c":32.23,"h":32.35,"l":32.23,"n":454,"o":32.34,"t":"2026-10-14T15:15:00Z","v":17717,"vw":32.281143},{"c":32.12,"h":32.28,"l":32.115,"n":373,"o":32.245,"t":"2026-10-14T15:30:00Z","v":13251,"vw":32.227318},{"c":32.16,"h":32.16,"l":32.08,"n":519,"o":32.12,"t":"2026-10-14T15:45:00Z","v":22584,"vw":32.135571},{"c":32.3,"h":32.3,"l":32.145,"n":585,"o":32.175,"t":"2026-10-14T16:00:00Z","v":23496,"vw":32.232756},{"c":32.245,"h":32.3,"l":32.23,"n":645,"o":32.29,"t":"2026-10-14T16:15:00Z","v":32854,"vw":32.263683},{"c":32.26,"h":32.275,"l":32.225,"n":529,"o":32.245,"t":"2026-10-14T16:30:00Z","v":19216,"vw":32.257074},{"c":32.325,"h":32.37,"l":32.2674,"n":510,"o":32.2674,"t":"2026-10-14T16:45:00Z","v":16477,"vw":32.314781},{"c":32.25,"h":32.32,"l":32.23,"n":542,"o":32.32,"t":"2026-10-14T17:00:00Z","v":19376,"vw":32.254566},{"c":32.12,"h":32.3,"l":32.1,"n":687,"o":32.25,"t":"2026-10-14T17:15:00Z","v":33351,"vw":32.229922},{"c":32.06,"h":32.12,"l":32.035,"n":476,"o":32.12,"t":"2026-10-14T17:30:00Z","v":17834,"vw":32.067599},{"c":31.99,"h":32.0652,"l":31.96,"n":572,"o":32.065,"t":"2026-10-14T17:45:00Z","v":17943,"vw":32.007747},{"c":31.99,"h":31.99,"l":31.9,"n":746,"o":31.98,"t":"2026-10-14T18:00:00Z","v":23419,"vw":31.941051},{"c":32.045,"h":32.08,"l":31.975,"n":644,"o":31.985,"t":"2026-10-14T18:15:00Z","v":24624,"vw":32.033231},{"c":32.05,"h":32.055,"l":32,"n":486,"o":32.03,"t":"2026-10-14T18:30:00Z","v":15151,"vw":32.039954},{"c":32.12,"h":32.12,"l":32.04,"n":719,"o":32.06,"t":"2026-10-14T18:45:00Z","v":25061,"vw":32.073103},{"c":32.255,"h":32.255,"l":32.09,"n":935,"o":32.11,"t":"2026-10-14T19:00:00Z","v":31256,"vw":32.150186},{"c":32.29,"h":32.3,"l":32.22,"n":1033,"o":32.26,"t":"2026-10-14T19:15:00Z","v":36860,"vw":32.263902},{"c":32.34,"h":32.38,"l":32.29,"n":1185,"o":32.29,"t":"2026-10-14T19:30:00Z","v":47006,"vw":32.343829},{"c":32.41,"h":32.46,"l":32.27,"n":3710,"o":32.335,"t":"2026-10-14T19:45:00Z","v":209826,"vw":32.369599},{"c":32.42,"h":32.42,"l":32.42,"n":26,"o":32.42,"t":"2026-10-14T20:00:00Z","v":251964,"vw":32.42},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-10-15T08:00:00Z","v":134,"vw":32.39},{"c":32.64,"h":32.83,"l":32.385,"n":305,"o":32.54,"t":"2026-10-15T13:30:00Z","v":16557,"vw":32.590621},{"c":32.39,"h":32.74,"l":32.39,"n":415,"o":32.535,"t":"2026-10-15T13:45:00Z","v":20180,"vw":32.518873},{"c":32.62,"h":32.71,"l":32.44,"n":771,"o":32.45,"t":"2026-10-15T14:00:00Z","v":31437,"vw":32.613646},{"c":32.475,"h":32.7,"l":32.475,"n":729,"o":32.658352,"t":"2026-10-15T14:15:00Z","v":31768,"vw":32.576112},{"c":32.61,"h":32.61,"l":32.45,"n":605,"o":32.46,"t":"2026-10-15T14:30:00Z","v":17115,"vw":32.563391},{"c":32.85,"h":32.85,"l":32.57,"n":819,"o":32.62,"t":"2026-10-15T14:45:00Z","v":30574,"vw":32.71624},{"c":32.92,"h":32.965,"l":32.85,"n":771,"o":32.89,"t":"2026-10-15T15:00:00Z","v":28598,"vw":32.903922},{"c":32.86,"h":32.98,"l":32.82,"n":563,"o":32.92,"t":"2026-10-15T15:15:00Z","v":17760,"vw":32.917026},{"c":32.8,"h":32.845,"l":32.68,"n":720,"o":32.845,"t":"2026-10-15T15:30:00Z","v":27162,"vw":32.747222},{"c":32.68,"h":32.8,"l":32.655,"n":602,"o":32.8,"t":"2026-10-15T15:45:00Z","v":26115,"vw":32.717956},{"c":32.67,"h":32.69,"l":32.585,"n":662,"o":32.665,"t":"2026-10-15T16:00:00Z","v":28599,"vw":32.637464},{"c":32.725,"h":32.74,"l":32.65,"n":631,"o":32.67,"t":"2026-10-15T16:15:00Z","v":29684,"vw":32.699797},{"c":32.65,"h":32.725,"l":32.65,"n":604,"o":32.72,"t":"2026-10-15T16:30:00Z","v":23332,"vw":32.691529},{"c":32.725,"h":32.725,"l":32.555,"n":638,"o":32.65,"t":"2026-10-15T16:45:00Z","v":25654,"vw":32.638306},{"c":32.69,"h":32.74,"l":32.69,"n":766,"o":32.735,"t":"2026-10-15T17:00:00Z","v":35896,"vw":32.704359},{"c":32.74,"h":32.75,"l":32.64,"n":699,"o":32.69,"t":"2026-10-15T17:15:00Z","v":23766,"vw":32.696114},{"c":32.7525,"h":32.77,"l":32.72,"n":753,"o":32.74,"t":"2026-10-15T17:30:00Z","v":23854,"vw":32.746237},{"c":32.825,"h":32.84,"l":32.735,"n":816,"o":32.755,"t":"2026-10-15T17:45:00Z","v":28181,"vw":32.786176},{"c":32.78,"h":32.86,"l":32.78,"n":905,"o":32.825,"t":"2026-10-15T18:00:00Z","v":33648,"vw":32.822564},{"c":32.81,"h":32.86,"l":32.77,"n":775,"o":32.79,"t":"2026-10-15T18:15:00Z","v":34236,"vw":32.827061},{"c":32.885,"h":32.885,"l":32.81,"n":804,"o":32.81,"t":"2026-10-15T18:30:00Z","v":36499,"vw":32.848114},{"c":33,"h":33.03,"l":32.8801,"n":912,"o":32.885,"t":"2026-10-15T18:45:00Z","v":33076,"vw":32.961392},{"c":33.07,"h":33.12,"l":33,"n":1024,"o":33,"t":"2026-10-15T19:00:00Z","v":38218,"vw":33.065546},{"c":33.02,"h":33.08,"l":33.015,"n":927,"o":33.07,"t":"2026-10-15T19:15:00Z","v":34848,"vw":33.053714},{"c":33.115,"h":33.14,"l":33.03,"n":1347,"o":33.03,"t":"2026-10-15T19:30:00Z","v":65465,"vw":33.097706},{"c":33.3,"h":33.31,"l":33.11,"n":4098,"o":33.11,"t":"2026-10-15T19:45:00Z","v":260020,"vw":33.239254},{"c":33.3,"h":33.3,"l":33.3,"n":33,"o":33.3,"t":"2026-10-15T20:00:00Z","v":410852,"vw":33.3},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-16T11:00:00Z","v":191,"vw":33.34},{"c":33.8,"h":33.8,"l":33.1901,"n":370,"o":33.41,"t":"2026-10-16T13:30:00Z","v":26834,"vw":33.452881},{"c":33.86,"h":33.96,"l":33.81,"n":321,"o":33.88,"t":"2026-10-16T13:45:00Z","v":22738,"vw":33.899656},{"c":33.62,"h":33.86,"l":33.6,"n":535,"o":33.86,"t":"2026-10-16T14:00:00Z","v":24287,"vw":33.741329},{"c":33.585,"h":33.62,"l":33.49,"n":609,"o":33.615,"t":"2026-10-16T14:15:00Z","v":30505,"vw":33.553042},{"c":33.395,"h":33.6,"l":33.37,"n":474,"o":33.59,"t":"2026-10-16T14:30:00Z","v":23273,"vw":33.496688},{"c":33.5,"h":33.53,"l":33.395,"n":587,"o":33.395,"t":"2026-10-16T14:45:00Z","v":31496,"vw":33.468},{"c":33.46,"h":33.535,"l":33.445,"n":558,"o":33.5,"t":"2026-10-16T15:00:00Z","v":22080,"vw":33.489801},{"c":33.455,"h":33.49,"l":33.43,"n":477,"o":33.46,"t":"2026-10-16T15:15:00Z","v":19579,"vw":33.46426},{"c":33.345,"h":33.465,"l":33.345,"n":486,"o":33.43,"t":"2026-10-16T15:30:00Z","v":18574,"vw":33.431342},{"c":33.29,"h":33.44,"l":33.28,"n":504,"o":33.36,"t":"2026-10-16T15:45:00Z","v":23166,"vw":33.376084},{"c":33.48,"h":33.495,"l":33.285,"n":604,"o":33.31,"t":"2026-10-16T16:00:00Z","v":24248,"vw":33.405205},{"c":33.395,"h":33.49,"l":33.37,"n":535,"o":33.49,"t":"2026-10-16T16:15:00Z","v":33654,"vw":33.407708},{"c":33.32,"h":33.42,"l":33.27,"n":472,"o":33.395,"t":"2026-10-16T16:30:00Z","v":18335,"vw":33.353649},{"c":33.27,"h":33.31,"l":33.21,"n":546,"o":33.31,"t":"2026-10-16T16:45:00Z","v":22720,"vw":33.261466},{"c":33.18,"h":33.295,"l":33.125,"n":563,"o":33.275,"t":"2026-10-16T17:00:00Z","v":21103,"vw":33.192906},{"c":33.24,"h":33.24,"l":33.13,"n":574,"o":33.18,"t":"2026-10-16T17:15:00Z","v":22082,"vw":33.168398},{"c":33.305,"h":33.35,"l":33.19,"n":607,"o":33.25,"t":"2026-10-16T17:30:00Z","v":27644,"vw":33.259529},{"c":33.14,"h":33.32,"l":33.12,"n":617,"o":33.315,"t":"2026-10-16T17:45:00Z","v":24272,"vw":33.214553},{"c":33.15,"h":33.16,"l":33.07,"n":563,"o":33.11,"t":"2026-10-16T18:00:00Z","v":20581,"vw":33.124257},{"c":33.05,"h":33.195,"l":33.01,"n":736,"o":33.17,"t":"2026-10-16T18:15:00Z","v":30146,"vw":33.091326},{"c":33.06,"h":33.12,"l":33.03,"n":1064,"o":33.04,"t":"2026-10-16T18:30:00Z","v":55090,"vw":33.076465},{"c":33.125,"h":33.13,"l":33.03,"n":1071,"o":33.07,"t":"2026-10-16T18:45:00Z","v":37101,"vw":33.081132},{"c":33.2,"h":33.215,"l":33.095,"n":900,"o":33.135,"t":"2026-10-16T19:00:00Z","v":28570,"vw":33.163536},{"c":33.24,"h":33.25,"l":33.135,"n":966,"o":33.2,"t":"2026-10-16T19:15:00Z","v":32972,"vw":33.194886},{"c":33.17,"h":33.265,"l":33.16,"n":1301,"o":33.25,"t":"2026-10-16T19:30:00Z","v":50581,"vw":33.207464},{"c":33.31,"h":33.4,"l":33.18,"n":3326,"o":33.18,"t":"2026-10-16T19:45:00Z","v":218877,"vw":33.30702},{"c":33.34,"h":33.34,"l":33.34,"n":33,"o":33.34,"t":"2026-10-16T20:00:00Z","v":255189,"vw":33.34},{"c":33.67,"h":33.67,"l":33.67,"n":3,"o":33.67,"t":"2026-10-19T12:45:00Z","v":595,"vw":33.67},{"c":33.04,"h":33.45,"l":32.97,"n":217,"o":33.29,"t":"2026-10-19T13:30:00Z","v":18702,"vw":33.229486},{"c":32.95,"h":33.06,"l":32.95,"n":243,"o":32.98,"t":"2026-10-19T13:45:00Z","v":11994,"vw":33.006961},{"c":33.045,"h":33.06,"l":32.93,"n":193,"o":32.93,"t":"2026-10-19T14:00:00Z","v":12563,"vw":32.97793},{"c":33.08,"h":33.15,"l":33.04,"n":314,"o":33.045,"t":"2026-10-19T14:15:00Z","v":14820,"vw":33.11299},{"c":33.08,"h":33.095,"l":32.975,"n":283,"o":33.095,"t":"2026-10-19T14:30:00Z","v":10715,"vw":33.049202},{"c":33.11,"h":33.115,"l":33.06,"n":370,"o":33.075,"t":"2026-10-19T14:45:00Z","v":11019,"vw":33.089539},{"c":33.31,"h":33.315,"l":33.13,"n":537,"o":33.13,"t":"2026-10-19T15:00:00Z","v":29063,"vw":33.200368},{"c":33.39,"h":33.435,"l":33.31,"n":488,"o":33.31,"t":"2026-10-19T15:15:00Z","v":22329,"vw":33.361757},{"c":33.36,"h":33.3999,"l":33.33,"n":367,"o":33.39,"t":"2026-10-19T15:30:00Z","v":14538,"vw":33.361699},{"c":33.305,"h":33.37,"l":33.29,"n":420,"o":33.37,"t":"2026-10-19T15:45:00Z","v":13556,"vw":33.335568},{"c":33.225,"h":33.315,"l":33.19,"n":467,"o":33.31,"t":"2026-10-19T16:00:00Z","v":19377,"vw":33.24445},{"c":33.22,"h":33.24,"l":33.2,"n":432,"o":33.22,"t":"2026-10-19T16:15:00Z","v":16467,"vw":33.219081},{"c":33.245,"h":33.245,"l":33.16,"n":418,"o":33.23,"t":"2026-10-19T16:30:00Z","v":12373,"vw":33.207933},{"c":33.26,"h":33.28,"l":33.23,"n":464,"o":33.25,"t":"2026-10-19T16:45:00Z","v":16153,"vw":33.246853},{"c":33.265,"h":33.2799,"l":33.225,"n":464,"o":33.265,"t":"2026-10-19T17:00:00Z","v":14826,"vw":33.258067},{"c":33.24,"h":33.28,"l":33.24,"n":374,"o":33.25,"t":"2026-10-19T17:15:00Z","v":12802,"vw":33.257622},{"c":33.2151,"h":33.265,"l":33.2,"n":500,"o":33.25,"t":"2026-10-19T17:30:00Z","v":16945,"vw":33.228658},{"c":33.285,"h":33.285,"l":33.215,"n":411,"o":33.215,"t":"2026-10-19T17:45:00Z","v":13378,"vw":33.248532},{"c":33.31,"h":33.315,"l":33.28,"n":588,"o":33.285,"t":"2026-10-19T18:00:00Z","v":20154,"vw":33.296851},{"c":33.3035,"h":33.3602,"l":33.295,"n":604,"o":33.32,"t":"2026-10-19T18:15:00Z","v":19707,"vw":33.330733},{"c":33.285,"h":33.325,"l":33.2603,"n":497,"o":33.32,"t":"2026-10-19T18:30:00Z","v":19290,"vw":33.294845},{"c":33.33,"h":33.335,"l":33.285,"n":632,"o":33.29,"t":"2026-10-19T18:45:00Z","v":23392,"vw":33.311394},{"c":33.32,"h":33.3499,"l":33.3,"n":676,"o":33.325,"t":"2026-10-19T19:00:00Z","v":29488,"vw":33.325652},{"c":33.3,"h":33.355,"l":33.29,"n":878,"o":33.32,"t":"2026-10-19T19:15:00Z","v":48704,"vw":33.331296},{"c":33.31,"h":33.32,"l":33.28,"n":1131,"o":33.3,"t":"2026-10-19T19:30:00Z","v":45266,"vw":33.305199},{"c":33.18,"h":33.3199,"l":33.155,"n":2844,"o":33.31,"t":"2026-10-19T19:45:00Z","v":138776,"vw":33.211391},{"c":33.17,"h":33.17,"l":33.17,"n":28,"o":33.17,"t":"2026-10-19T20:00:00Z","v":211127,"vw":33.17},{"c":33.535,"h":33.63,"l":33.08,"n":169,"o":33.14,"t":"2026-10-20T13:30:00Z","v":22755,"vw":33.370632},{"c":33.62,"h":33.73,"l":33.535,"n":446,"o":33.535,"t":"2026-10-20T13:45:00Z","v":43854,"vw":33.640076},{"c":33.435,"h":33.62,"l":33.375,"n":426,"o":33.62,"t":"2026-10-20T14:00:00Z","v":20251,"vw":33.496269},{"c":33.79,"h":33.8,"l":33.36,"n":587,"o":33.4,"t":"2026-10-20T14:15:00Z","v":29147,"vw":33.633981},{"c":33.85,"h":33.88,"l":33.74,"n":386,"o":33.8,"t":"2026-10-20T14:30:00Z","v":14749,"vw":33.817892},{"c":33.99,"h":34.01,"l":33.89,"n":621,"o":33.91,"t":"2026-10-20T14:45:00Z","v":28711,"vw":33.959483},{"c":33.87,"h":34.08,"l":33.87,"n":688,"o":34.015,"t":"2026-10-20T15:00:00Z","v":29396,"vw":34.01814},{"c":33.91,"h":33.98,"l":33.91,"n":489,"o":33.93,"t":"2026-10-20T15:15:00Z","v":19661,"vw":33.948949},{"c":33.93,"h":33.93,"l":33.85,"n":340,"o":33.9,"t":"2026-10-20T15:30:00Z","v":13070,"vw":33.890944},{"c":33.84,"h":33.955,"l":33.83,"n":484,"o":33.95,"t":"2026-10-20T15:45:00Z","v":22469,"vw":33.900704},{"c":33.83,"h":33.89,"l":33.82,"n":362,"o":33.84,"t":"2026-10-20T16:00:00Z","v":15122,"vw":33.854599},{"c":33.79,"h":33.85,"l":33.755,"n":358,"o":33.85,"t":"2026-10-20T16:15:00Z","v":14057,"vw":33.799569},{"c":33.8,"h":33.86,"l":33.8,"n":332,"o":33.8,"t":"2026-10-20T16:30:00Z","v":13291,"vw":33.828989},{"c":33.72,"h":33.84,"l":33.69,"n":546,"o":33.8,"t":"2026-10-20T16:45:00Z","v":26941,"vw":33.806094},{"c":33.77,"h":33.81,"l":33.76,"n":510,"o":33.76,"t":"2026-10-20T17:00:00Z","v":19244,"vw":33.786561},{"c":33.81,"h":33.82,"l":33.75,"n":495,"o":33.77,"t":"2026-10-20T17:15:00Z","v":20845,"vw":33.795875},{"c":33.91,"h":33.91,"l":33.81,"n":540,"o":33.81,"t":"2026-10-20T17:30:00Z","v":20582,"vw":33.876779},{"c":33.855,"h":33.955,"l":33.85,"n":485,"o":33.91,"t":"2026-10-20T17:45:00Z","v":22240,"vw":33.908137},{"c":33.93,"h":33.93,"l":33.85,"n":571,"o":33.86,"t":"2026-10-20T18:00:00Z","v":20722,"vw":33.887703},{"c":33.97,"h":33.97,"l":33.89,"n":566,"o":33.9395,"t":"2026-10-20T18:15:00Z","v":18879,"vw":33.943853},{"c":33.89,"h":33.97,"l":33.8737,"n":524,"o":33.97,"t":"2026-10-20T18:30:00Z","v":21808,"vw":33.930943},{"c":33.93,"h":33.94,"l":33.8999,"n":574,"o":33.8999,"t":"2026-10-20T18:45:00Z","v":23667,"vw":33.921627},{"c":33.89,"h":34.03,"l":33.89,"n":773,"o":33.93,"t":"2026-10-20T19:00:00Z","v":37990,"vw":33.962154},{"c":33.925,"h":33.94,"l":33.875,"n":744,"o":33.89,"t":"2026-10-20T19:15:00Z","v":35117,"vw":33.90915},{"c":33.93,"h":33.98,"l":33.89,"n":1154,"o":33.92,"t":"2026-10-20T19:30:00Z","v":53232,"vw":33.934336},{"c":34.01,"h":34.01,"l":33.89,"n":2888,"o":33.93,"t":"2026-10-20T19:45:00Z","v":168242,"vw":33.952158},{"c":33.99,"h":33.99,"l":33.99,"n":33,"o":33.99,"t":"2026-10-20T20:00:00Z","v":320144,"vw":33.99},{"c":34.17,"h":34.285,"l":33.98,"n":281,"o":34.02,"t":"2026-10-21T13:30:00Z","v":15948,"vw":34.086928},{"c":34.235,"h":34.385,"l":34.18,"n":506,"o":34.205,"t":"2026-10-21T13:45:00Z","v":24551,"vw":34.257793},{"c":34.15,"h":34.2525,"l":34.03,"n":545,"o":34.235,"t":"2026-10-21T14:00:00Z","v":52800,"vw":34.185421},{"c":34.12,"h":34.19,"l":34.1,"n":399,"o":34.15,"t":"2026-10-21T14:15:00Z","v":14404,"vw":34.138154},{"c":34.275,"h":34.275,"l":34.12,"n":482,"o":34.12,"t":"2026-10-21T14:30:00Z","v":20763,"vw":34.191256},{"c":34.205,"h":34.33,"l":34.205,"n":357,"o":34.32,"t":"2026-10-21T14:45:00Z","v":11770,"vw":34.268599},{"c":34.175,"h":34.21,"l":34.16,"n":371,"o":34.21,"t":"2026-10-21T15:00:00Z","v":11787,"vw":34.184425},{"c":34.27,"h":34.27,"l":34.17,"n":419,"o":34.19,"t":"2026-10-21T15:15:00Z","v":15467,"vw":34.212654},{"c":34.2575,"h":34.29,"l":34.255,"n":415,"o":34.27,"t":"2026-10-21T15:30:00Z","v":15988,"vw":34.276586},{"c":34.24,"h":34.29,"l":34.205,"n":363,"o":34.27,"t":"2026-10-21T15:45:00Z","v":14964,"vw":34.261492},{"c":34.28,"h":34.28,"l":34.2,"n":653,"o":34.24,"t":"2026-10-21T16:00:00Z","v":23413,"vw":34.238559},{"c":34.2,"h":34.29,"l":34.19,"n":479,"o":34.28,"t":"2026-10-21T16:15:00Z","v":23679,"vw":34.244754},{"c":34.22,"h":34.33,"l":34.175,"n":588,"o":34.21,"t":"2026-10-21T16:30:00Z","v":24220,"vw":34.220923},{"c":34.17,"h":34.22,"l":34.17,"n":435,"o":34.22,"t":"2026-10-21T16:45:00Z","v":14691,"vw":34.191001},{"c":34.11,"h":34.215,"l":34.1,"n":547,"o":34.17,"t":"2026-10-21T17:00:00Z","v":25348,"vw":34.15687},{"c":34.19,"h":34.19,"l":34.115,"n":783,"o":34.115,"t":"2026-10-21T17:15:00Z","v":70566,"vw":34.159249},{"c":34.25,"h":34.25,"l":34.15,"n":775,"o":34.195,"t":"2026-10-21T17:30:00Z","v":51945,"vw":34.190117},{"c":34.28,"h":34.285,"l":34.22,"n":515,"o":34.22,"t":"2026-10-21T17:45:00Z","v":19712,"vw":34.266505},{"c":34.23,"h":34.315,"l":34.23,"n":629,"o":34.28,"t":"2026-10-21T18:00:00Z","v":23583,"vw":34.287803},{"c":34.18,"h":34.23,"l":34.135,"n":540,"o":34.23,"t":"2026-10-21T18:15:00Z","v":20819,"vw":34.17057},{"c":34.21,"h":34.255,"l":34.18,"n":630,"o":34.18,"t":"2026-10-21T18:30:00Z","v":26491,"vw":34.219434},{"c":34.045,"h":34.23,"l":34.045,"n":793,"o":34.21,"t":"2026-10-21T18:45:00Z","v":29227,"vw":34.159623},{"c":33.88,"h":34.04,"l":33.86,"n":966,"o":34.04,"t":"2026-10-21T19:00:00Z","v":41093,"vw":33.939929},{"c":34.07,"h":34.07,"l":33.91,"n":1082,"o":33.91,"t":"2026-10-21T19:15:00Z","v":42541,"vw":33.98873},{"c":34.13,"h":34.13,"l":34.05,"n":1548,"o":34.065,"t":"2026-10-21T19:30:00Z","v":62171,"vw":34.09714},{"c":34.15,"h":34.1825,"l":34.07,"n":3524,"o":34.13,"t":"2026-10-21T19:45:00Z","v":189759,"vw":34.142413},{"c":34.15,"h":34.16,"l":34.15,"n":31,"o":34.16,"t":"2026-10-21T20:00:00Z","v":233949,"vw":34.150068},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-22T08:30:00Z","v":505,"vw":33.97},{"c":33.2,"h":33.87,"l":33.2,"n":489,"o":33.87,"t":"2026-10-22T13:30:00Z","v":53071,"vw":33.729401},{"c":33.58,"h":33.645,"l":33.21,"n":359,"o":33.21,"t":"2026-10-22T13:45:00Z","v":12779,"vw":33.51813},{"c":33.83,"h":33.83,"l":33.595,"n":480,"o":33.595,"t":"2026-10-22T14:00:00Z","v":20162,"vw":33.689741},{"c":33.65,"h":33.92,"l":33.63,"n":532,"o":33.85,"t":"2026-10-22T14:15:00Z","v":15479,"vw":33.830377},{"c":33.85,"h":33.85,"l":33.6,"n":737,"o":33.68,"t":"2026-10-22T14:30:00Z","v":43736,"vw":33.665762},{"c":34,"h":34.02,"l":33.76,"n":546,"o":33.84,"t":"2026-10-22T14:45:00Z","v":17349,"vw":33.904835},{"c":33.84,"h":34.05,"l":33.77,"n":1243,"o":34.04,"t":"2026-10-22T15:00:00Z","v":50828,"vw":33.849893},{"c":34.04,"h":34.08,"l":33.855,"n":613,"o":33.87,"t":"2026-10-22T15:15:00Z","v":20786,"vw":34.002384},{"c":34.13,"h":34.18,"l":34.055,"n":601,"o":34.055,"t":"2026-10-22T15:30:00Z","v":22134,"vw":34.121848},{"c":34.18,"h":34.23,"l":34.115,"n":689,"o":34.115,"t":"2026-10-22T15:45:00Z","v":32938,"vw":34.179471},{"c":34.17,"h":34.24,"l":34.1165,"n":586,"o":34.21,"t":"2026-10-22T16:00:00Z","v":14543,"vw":34.162577},{"c":34.23,"h":34.23,"l":34.105,"n":440,"o":34.17,"t":"2026-10-22T16:15:00Z","v":16619,"vw":34.166345},{"c":34.08,"h":34.27,"l":34.05,"n":577,"o":34.22,"t":"2026-10-22T16:30:00Z","v":24677,"vw":34.180188},{"c":34.14,"h":34.155,"l":34.01,"n":541,"o":34.07,"t":"2026-10-22T16:45:00Z","v":21243,"vw":34.081094},{"c":34.14,"h":34.19,"l":34.07,"n":689,"o":34.14,"t":"2026-10-22T17:00:00Z","v":26925,"vw":34.124845},{"c":34.19,"h":34.19,"l":34.075,"n":659,"o":34.14,"t":"2026-10-22T17:15:00Z","v":27071,"vw":34.121305},{"c":34.16,"h":34.21,"l":34.12,"n":599,"o":34.17,"t":"2026-10-22T17:30:00Z","v":23979,"vw":34.171434},{"c":34.2,"h":34.23,"l":34.11,"n":757,"o":34.16,"t":"2026-10-22T17:45:00Z","v":29508,"vw":34.155727},{"c":34.2,"h":34.23,"l":34.07,"n":732,"o":34.195,"t":"2026-10-22T18:00:00Z","v":27164,"vw":34.158271},{"c":34.22,"h":34.27,"l":34.185,"n":723,"o":34.21,"t":"2026-10-22T18:15:00Z","v":29461,"vw":34.240678},{"c":34.185,"h":34.255,"l":34.135,"n":753,"o":34.225,"t":"2026-10-22T18:30:00Z","v":32017,"vw":34.200154},{"c":34.185,"h":34.215,"l":34.17,"n":770,"o":34.185,"t":"2026-10-22T18:45:00Z","v":29519,"vw":34.188039},{"c":34.235,"h":34.28,"l":34.17,"n":942,"o":34.19,"t":"2026-10-22T19:00:00Z","v":49531,"vw":34.235592},{"c":34.37,"h":34.37,"l":34.205,"n":1091,"o":34.235,"t":"2026-10-22T19:15:00Z","v":52274,"vw":34.297121},{"c":34.39,"h":34.47,"l":34.36,"n":1435,"o":34.37,"t":"2026-10-22T19:30:00Z","v":57861,"vw":34.406464},{"c":34.54,"h":34.58,"l":34.38,"n":4146,"o":34.41,"t":"2026-10-22T19:45:00Z","v":219840,"vw":34.509472},{"c":34.54,"h":34.54,"l":34.54,"n":43,"o":34.54,"t":"2026-10-22T20:00:00Z","v":245593,"vw":34.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5872536615048359,"strike":47.54926769903281,"iv":0.9147725181228991,"gamma":0.028684072681062482,"theta":-0.03495034349813534,"vega":0.02241844784201083,"rho":0.0035506422645580197,"breakevenPct":39.36456676472972},{"delta":0.2,"premium":0.6177949666024315,"strike":41.4410066795137,"iv":0.6416969183158792,"gamma":0.04724000582112693,"theta":-0.030084365614379955,"vega":0.027059590816515166,"rho":0.004836215229650968,"breakevenPct":21.768389247585795},{"delta":0.25,"premium":1.090186467772072,"strike":43.78508257823423,"iv":0.9284461948560453,"gamma":0.04060196499195675,"theta":-0.04765709535024507,"vega":0.02988906709907769,"rho":0.005859675513459066,"breakevenPct":29.922608702971363},{"delta":0.3,"premium":1.114173696305914,"strike":41.86610429552689,"iv":0.8022456280460748,"gamma":0.05722451523399329,"theta":-0.04272981370973719,"vega":0.0318355356226518,"rho":0.0071648698092751095,"breakevenPct":24.436242014570944},{"delta":0.35,"premium":1.1381609248397557,"strike":39.94712601281954,"iv":0.6760450612361042,"gamma":0.07384706547602982,"theta":-0.037802532069229317,"vega":0.033782004146225925,"rho":0.008470064105091154,"breakevenPct":18.949875326170524},{"delta":0.4,"premium":1.1621481533735978,"strike":38.028147730112195,"iv":0.5498444944261336,"gamma":0.09046961571806636,"theta":-0.03287525042872143,"vega":0.035728472669800046,"rho":0.009775258400907198,"breakevenPct":13.4635086377701},{"delta":0.45,"premium":1.1861353819074396,"strike":36.109169447404845,"iv":0.423643927616163,"gamma":0.10709216596010289,"theta":-0.027947968788213554,"vega":0.03767494119337416,"rho":0.011080452696723243,"breakevenPct":7.977141949369685},{"delta":0.5,"premium":1.3566610097581675,"strike":34.776198557488335,"iv":0.3492721467967756,"gamma":0.11295803988120492,"theta":-0.024356979210861263,"vega":0.037510903691132795,"rho":0.012300466864675967,"breakevenPct":4.611637426886229},{"delta":0.55,"premium":1.7278956300381845,"strike":34.24586338565974,"iv":0.3458886084005091,"gamma":0.1040908358082308,"theta":-0.022596266440390325,"vega":0.03445617310140008,"rho":0.013403812516266133,"breakevenPct":4.151010468146858},{"delta":0.6,"premium":2.099130250318201,"strike":33.71552821383114,"iv":0.3425050700042427,"gamma":0.09522363173525669,"theta":-0.02083555366991939,"vega":0.03140144251166738,"rho":0.014507158167856297,"breakevenPct":3.6903835094074875},{"delta":0.65,"premium":2.4703648705982184,"strike":33.185193042002545,"iv":0.33912153160797626,"gamma":0.08635642766228255,"theta":-0.019074840899448452,"vega":0.028346711921934664,"rho":0.015610503819446463,"breakevenPct":3.229756550668116},{"delta":0.7,"premium":2.8415994908782345,"strike":32.65485787017395,"iv":0.3357379932117098,"gamma":0.07748922358930845,"theta":-0.017314128128977518,"vega":0.02529198133220196,"rho":0.01671384947103663,"breakevenPct":2.769129591928746},{"delta":0.75,"premium":3.212834111158252,"strike":32.12452269834535,"iv":0.33235445481544335,"gamma":0.06862201951633431,"theta":-0.015553415358506578,"vega":0.022237250742469246,"rho":0.017817195122626795,"breakevenPct":2.308502633189375},{"delta":0.8,"premium":3.5840687314382693,"strike":31.59418752651676,"iv":0.3289709164191769,"gamma":0.05975481544336019,"theta":-0.013792702588035638,"vega":0.01918252015273653,"rho":0.01892054077421696,"breakevenPct":1.8478756744500031},{"delta":0.85,"premium":3.955303351718286,"strike":31.063852354688162,"iv":0.3255873780229105,"gamma":0.05088761137038608,"theta":-0.012031989817564703,"vega":0.016127789563003824,"rho":0.020023886425807123,"breakevenPct":1.387248715710633},{"delta":0.9,"premium":4.326537971998302,"strike":30.53351718285957,"iv":0.322203839626644,"gamma":0.042020407297411966,"theta":-0.010271277047093765,"vega":0.013073058973271112,"rho":0.021127232077397293,"breakevenPct":0.926621756971262}],"put":[{"delta":0.1,"premium":1.0691112154279745,"strike":20.261723758756688,"iv":1.864610526869649,"gamma":0.010173645547493575,"theta":-0.053682589597935905,"vega":0.016994815425333643,"rho":-0.0036242183518932765,"breakevenPct":44.433663742534115},{"delta":0.15,"premium":0.9626431807205039,"strike":24.99363641242205,"iv":1.2972098821322102,"gamma":0.025443982987972884,"theta":-0.043244013505644406,"vega":0.022099375471332845,"rho":-0.0049481048295989035,"breakevenPct":30.425613110302418},{"delta":0.2,"premium":0.8561751460130332,"strike":29.72554906608741,"iv":0.7298092373947711,"gamma":0.0407143204284522,"theta":-0.0328054374133529,"vega":0.027203935517332047,"rho":-0.006271991307304532,"breakevenPct":16.417562478070714},{"delta":0.25,"premium":1.1201251303441084,"strike":30.818561001042752,"iv":0.6802340980187696,"gamma":0.04605297184567257,"theta":-0.03310041710114703,"vega":0.02934994786235662,"rho":-0.00787004190580221,"breakevenPct":14.017267311237278},{"delta":0.3,"premium":1.4068821689259645,"strike":31.687521724018076,"iv":0.662542057698992,"gamma":0.05078011817865832,"theta":-0.03405627389641988,"vega":0.03131379909628085,"rho":-0.009484973097724454,"breakevenPct":12.331674710213926},{"delta":0.35,"premium":1.6936392075078206,"strike":32.5564824469934,"iv":0.6448500173792144,"gamma":0.055507264511644075,"theta":-0.03501213069169273,"vega":0.03327765033020508,"rho":-0.011099904289646696,"breakevenPct":10.646082109190575},{"delta":0.4,"premium":1.980396246089677,"strike":33.425443169968716,"iv":0.6271579770594369,"gamma":0.06023441084462983,"theta":-0.035967987486965586,"vega":0.03524150156412931,"rho":-0.012714835481568942,"breakevenPct":8.960489508167221},{"delta":0.45,"premium":2.267153284671533,"strike":34.29440389294404,"iv":0.6094659367396593,"gamma":0.06496155717761558,"theta":-0.03692384428223844,"vega":0.03720535279805353,"rho":-0.014329766673491184,"breakevenPct":7.274896907143869},{"delta":0.5,"premium":2.6278315946348734,"strike":35.17511177347243,"iv":0.5967460506706408,"gamma":0.06813457526080477,"theta":-0.03743383010432191,"vega":0.03850230998509687,"rho":-0.015998796319545393,"breakevenPct":5.769310426063819},{"delta":0.55,"premium":3.3077868852459025,"strike":36.10655737704918,"iv":0.6055016393442623,"gamma":0.06459508196721311,"theta":-0.03601803278688524,"vega":0.03691885245901639,"rho":-0.017901485246212153,"breakevenPct":5.0411971864409955},{"delta":0.6,"premium":3.98774217585693,"strike":37.03800298062593,"iv":0.6142572280178837,"gamma":0.06105558867362146,"theta":-0.03460223546944858,"vega":0.035335394932935915,"rho":-0.019804174172878906,"breakevenPct":4.313083946818173},{"delta":0.65,"premium":4.667697466467959,"strike":37.96944858420268,"iv":0.6230128166915052,"gamma":0.0575160953800298,"theta":-0.03318643815201192,"vega":0.03375193740685544,"rho":-0.021706863099545663,"breakevenPct":3.58497070719535},{"delta":0.7,"premium":5.347652757078986,"strike":38.900894187779436,"iv":0.6317684053651267,"gamma":0.053976602086438154,"theta":-0.03177064083457526,"vega":0.03216847988077497,"rho":-0.02360955202621242,"breakevenPct":2.856857467572528},{"delta":0.75,"premium":6.0276080476900145,"strike":39.83233979135618,"iv":0.6405239940387482,"gamma":0.0504371087928465,"theta":-0.0303548435171386,"vega":0.030585022354694485,"rho":-0.025512240952879177,"breakevenPct":2.1287442279497046},{"delta":0.8,"premium":11.10084951456311,"strike":44.97572815533981,"iv":0.8815320388349516,"gamma":0.03601723300970873,"theta":-0.0354240291262136,"vega":0.026966262135922327,"rho":-0.030869083676635826,"breakevenPct":1.9256553538601624},{"delta":0.85,"premium":14.556040268456384,"strike":48.55704697986578,"iv":1.015395973154363,"gamma":0.024033557046979858,"theta":-0.03540335570469801,"vega":0.02270536912751678,"rho":-0.0349479970017695,"breakevenPct":1.5604901233080621}]},"raw":{"call":[{"delta":0.15,"premium":0.5872536615048359,"strike":47.54926769903281,"iv":0.9147725181228991,"gamma":0.028684072681062482,"theta":-0.03495034349813534,"vega":0.02241844784201083,"rho":0.0035506422645580197,"breakevenPct":39.36456676472972},{"delta":0.2,"premium":0.6177949666024315,"strike":41.4410066795137,"iv":0.6416969183158792,"gamma":0.04724000582112693,"theta":-0.030084365614379955,"vega":0.027059590816515166,"rho":0.004836215229650968,"breakevenPct":21.768389247585795},{"delta":0.25,"premium":1.090186467772072,"strike":43.78508257823423,"iv":0.9284461948560453,"gamma":0.04060196499195675,"theta":-0.04765709535024507,"vega":0.02988906709907769,"rho":0.005859675513459066,"breakevenPct":29.922608702971363},{"delta":0.3,"premium":1.114173696305914,"strike":41.86610429552689,"iv":0.8022456280460748,"gamma":0.05722451523399329,"theta":-0.04272981370973719,"vega":0.0318355356226518,"rho":0.0071648698092751095,"breakevenPct":24.436242014570944},{"delta":0.35,"premium":1.1381609248397557,"strike":39.94712601281954,"iv":0.6760450612361042,"gamma":0.07384706547602982,"theta":-0.037802532069229317,"vega":0.033782004146225925,"rho":0.008470064105091154,"breakevenPct":18.949875326170524},{"delta":0.4,"premium":1.1621481533735978,"strike":38.028147730112195,"iv":0.5498444944261336,"gamma":0.09046961571806636,"theta":-0.03287525042872143,"vega":0.035728472669800046,"rho":0.009775258400907198,"breakevenPct":13.4635086377701},{"delta":0.45,"premium":1.1861353819074396,"strike":36.109169447404845,"iv":0.423643927616163,"gamma":0.10709216596010289,"theta":-0.027947968788213554,"vega":0.03767494119337416,"rho":0.011080452696723243,"breakevenPct":7.977141949369685},{"delta":0.5,"premium":1.3566610097581675,"strike":34.776198557488335,"iv":0.3492721467967756,"gamma":0.11295803988120492,"theta":-0.024356979210861263,"vega":0.037510903691132795,"rho":0.012300466864675967,"breakevenPct":4.611637426886229},{"delta":0.55,"premium":1.7278956300381845,"strike":34.24586338565974,"iv":0.3458886084005091,"gamma":0.1040908358082308,"theta":-0.022596266440390325,"vega":0.03445617310140008,"rho":0.013403812516266133,"breakevenPct":4.151010468146858},{"delta":0.6,"premium":2.099130250318201,"strike":33.71552821383114,"iv":0.3425050700042427,"gamma":0.09522363173525669,"theta":-0.02083555366991939,"vega":0.03140144251166738,"rho":0.014507158167856297,"breakevenPct":3.6903835094074875},{"delta":0.65,"premium":2.4703648705982184,"strike":33.185193042002545,"iv":0.33912153160797626,"gamma":0.08635642766228255,"theta":-0.019074840899448452,"vega":0.028346711921934664,"rho":0.015610503819446463,"breakevenPct":3.229756550668116},{"delta":0.7,"premium":2.8415994908782345,"strike":32.65485787017395,"iv":0.3357379932117098,"gamma":0.07748922358930845,"theta":-0.017314128128977518,"vega":0.02529198133220196,"rho":0.01671384947103663,"breakevenPct":2.769129591928746},{"delta":0.75,"premium":3.212834111158252,"strike":32.12452269834535,"iv":0.33235445481544335,"gamma":0.06862201951633431,"theta":-0.015553415358506578,"vega":0.022237250742469246,"rho":0.017817195122626795,"breakevenPct":2.308502633189375},{"delta":0.8,"premium":3.5840687314382693,"strike":31.59418752651676,"iv":0.3289709164191769,"gamma":0.05975481544336019,"theta":-0.013792702588035638,"vega":0.01918252015273653,"rho":0.01892054077421696,"breakevenPct":1.8478756744500031},{"delta":0.85,"premium":3.955303351718286,"strike":31.063852354688162,"iv":0.3255873780229105,"gamma":0.05088761137038608,"theta":-0.012031989817564703,"vega":0.016127789563003824,"rho":0.020023886425807123,"breakevenPct":1.387248715710633},{"delta":0.9,"premium":4.326537971998302,"strike":30.53351718285957,"iv":0.322203839626644,"gamma":0.042020407297411966,"theta":-0.010271277047093765,"vega":0.013073058973271112,"rho":0.021127232077397293,"breakevenPct":0.926621756971262}],"put":[{"delta":0.1,"premium":1.0691112154279745,"strike":20.261723758756688,"iv":1.864610526869649,"gamma":0.010173645547493575,"theta":-0.053682589597935905,"vega":0.016994815425333643,"rho":-0.0036242183518932765,"breakevenPct":44.433663742534115},{"delta":0.15,"premium":0.9626431807205039,"strike":24.99363641242205,"iv":1.2972098821322102,"gamma":0.025443982987972884,"theta":-0.043244013505644406,"vega":0.022099375471332845,"rho":-0.0049481048295989035,"breakevenPct":30.425613110302418},{"delta":0.2,"premium":0.8561751460130332,"strike":29.72554906608741,"iv":0.7298092373947711,"gamma":0.0407143204284522,"theta":-0.0328054374133529,"vega":0.027203935517332047,"rho":-0.006271991307304532,"breakevenPct":16.417562478070714},{"delta":0.25,"premium":1.1201251303441084,"strike":30.818561001042752,"iv":0.6802340980187696,"gamma":0.04605297184567257,"theta":-0.03310041710114703,"vega":0.02934994786235662,"rho":-0.00787004190580221,"breakevenPct":14.017267311237278},{"delta":0.3,"premium":1.4068821689259645,"strike":31.687521724018076,"iv":0.662542057698992,"gamma":0.05078011817865832,"theta":-0.03405627389641988,"vega":0.03131379909628085,"rho":-0.009484973097724454,"breakevenPct":12.331674710213926},{"delta":0.35,"premium":1.6936392075078206,"strike":32.5564824469934,"iv":0.6448500173792144,"gamma":0.055507264511644075,"theta":-0.03501213069169273,"vega":0.03327765033020508,"rho":-0.011099904289646696,"breakevenPct":10.646082109190575},{"delta":0.4,"premium":1.980396246089677,"strike":33.425443169968716,"iv":0.6271579770594369,"gamma":0.06023441084462983,"theta":-0.035967987486965586,"vega":0.03524150156412931,"rho":-0.012714835481568942,"breakevenPct":8.960489508167221},{"delta":0.45,"premium":2.267153284671533,"strike":34.29440389294404,"iv":0.6094659367396593,"gamma":0.06496155717761558,"theta":-0.03692384428223844,"vega":0.03720535279805353,"rho":-0.014329766673491184,"breakevenPct":7.274896907143869},{"delta":0.5,"premium":2.6278315946348734,"strike":35.17511177347243,"iv":0.5967460506706408,"gamma":0.06813457526080477,"theta":-0.03743383010432191,"vega":0.03850230998509687,"rho":-0.015998796319545393,"breakevenPct":5.769310426063819},{"delta":0.55,"premium":3.3077868852459025,"strike":36.10655737704918,"iv":0.6055016393442623,"gamma":0.06459508196721311,"theta":-0.03601803278688524,"vega":0.03691885245901639,"rho":-0.017901485246212153,"breakevenPct":5.0411971864409955},{"delta":0.6,"premium":3.98774217585693,"strike":37.03800298062593,"iv":0.6142572280178837,"gamma":0.06105558867362146,"theta":-0.03460223546944858,"vega":0.035335394932935915,"rho":-0.019804174172878906,"breakevenPct":4.313083946818173},{"delta":0.65,"premium":4.667697466467959,"strike":37.96944858420268,"iv":0.6230128166915052,"gamma":0.0575160953800298,"theta":-0.03318643815201192,"vega":0.03375193740685544,"rho":-0.021706863099545663,"breakevenPct":3.58497070719535},{"delta":0.7,"premium":5.347652757078986,"strike":38.900894187779436,"iv":0.6317684053651267,"gamma":0.053976602086438154,"theta":-0.03177064083457526,"vega":0.03216847988077497,"rho":-0.02360955202621242,"breakevenPct":2.856857467572528},{"delta":0.75,"premium":6.0276080476900145,"strike":39.83233979135618,"iv":0.6405239940387482,"gamma":0.0504371087928465,"theta":-0.0303548435171386,"vega":0.030585022354694485,"rho":-0.025512240952879177,"breakevenPct":2.1287442279497046},{"delta":0.8,"premium":11.10084951456311,"strike":44.97572815533981,"iv":0.8815320388349516,"gamma":0.03601723300970873,"theta":-0.0354240291262136,"vega":0.026966262135922327,"rho":-0.030869083676635826,"breakevenPct":1.9256553538601624},{"delta":0.85,"premium":14.556040268456384,"strike":48.55704697986578,"iv":1.015395973154363,"gamma":0.024033557046979858,"theta":-0.03540335570469801,"vega":0.02270536912751678,"rho":-0.0349479970017695,"breakevenPct":1.5604901233080621}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}