{"symbol":"KRBN","url":"https://intraalpha.com/companies/KRBN","capturedAt":"2026-10-23T17:41:00.199Z","state":"partial","quote":{"symbol":"KRBN","last_price":34.16,"prev_close":34.105,"regular_close":34.16,"change":0.055,"change_pct":0.1613,"regular_change":0.055,"regular_change_pct":0.1613,"extended_change":0,"extended_change_pct":0,"bid":34.15,"ask":34.25,"bid_size":100,"ask_size":600,"volume":17832,"vwap":34.092945,"open":34.06,"high":34.25,"low":34.06,"close":34.16,"trade_count":71,"last_trade_at":"2026-10-23T16:59:37.354105773Z","last_quote_at":"2026-10-23T17:40:30.01194451Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:40:55.627990847-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":137800000,"net_expense_ratio":0.0091,"portfolio_turnover":0.5,"dividend_yield":0.0198,"inception_date":"2020-07-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:40:59.089111+00:00"},"optionObservedAt":"2026-10-23T17:29:41.374Z","bars":[{"c":33.87,"h":34.06,"l":33.87,"n":3,"o":34.06,"t":"2026-10-16T14:25:00Z","v":411,"vw":33.918929},{"c":33.9972,"h":33.9972,"l":33.9972,"n":1,"o":33.9972,"t":"2026-10-16T14:40:00Z","v":207,"vw":33.9972},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-16T15:00:00Z","v":141,"vw":33.97},{"c":33.765,"h":33.765,"l":33.765,"n":1,"o":33.765,"t":"2026-10-16T17:15:00Z","v":671,"vw":33.765},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-10-16T19:55:00Z","v":298,"vw":33.61},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-16T20:00:00Z","v":381,"vw":33.6},{"c":33.73,"h":33.73,"l":33.73,"n":4,"o":33.73,"t":"2026-10-19T13:30:00Z","v":188,"vw":33.73},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-10-19T14:40:00Z","v":250,"vw":33.74},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-19T15:05:00Z","v":700,"vw":33.69},{"c":33.935,"h":33.935,"l":33.935,"n":1,"o":33.935,"t":"2026-10-19T16:00:00Z","v":300,"vw":33.935},{"c":33.7601,"h":33.7601,"l":33.7601,"n":1,"o":33.7601,"t":"2026-10-19T16:10:00Z","v":223,"vw":33.7601},{"c":33.7812,"h":33.7812,"l":33.73,"n":6,"o":33.74,"t":"2026-10-19T16:45:00Z","v":966,"vw":33.739791},{"c":33.9382,"h":33.9382,"l":33.9382,"n":1,"o":33.9382,"t":"2026-10-19T17:00:00Z","v":366,"vw":33.9382},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-10-19T17:55:00Z","v":391,"vw":33.915},{"c":33.72,"h":33.77,"l":33.72,"n":12,"o":33.77,"t":"2026-10-19T19:35:00Z","v":1125,"vw":33.743813},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-19T19:40:00Z","v":100,"vw":33.73},{"c":33.73,"h":33.73,"l":33.73,"n":7,"o":33.73,"t":"2026-10-20T13:30:00Z","v":237,"vw":33.73},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-20T15:15:00Z","v":371,"vw":33.87},{"c":34.0689,"h":34.0689,"l":34.035,"n":2,"o":34.035,"t":"2026-10-20T16:00:00Z","v":1000,"vw":34.06551},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-20T16:55:00Z","v":100,"vw":34.18},{"c":34.045,"h":34.045,"l":34.045,"n":1,"o":34.045,"t":"2026-10-20T17:10:00Z","v":543,"vw":34.045},{"c":34.055,"h":34.055,"l":34.055,"n":2,"o":34.055,"t":"2026-10-20T17:50:00Z","v":260,"vw":34.055},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-20T18:50:00Z","v":102,"vw":34.07},{"c":34.095,"h":34.095,"l":34.095,"n":8,"o":34.095,"t":"2026-10-20T19:15:00Z","v":400,"vw":34.095},{"c":33.95,"h":33.95,"l":33.95,"n":2,"o":33.95,"t":"2026-10-20T19:30:00Z","v":105,"vw":33.95},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-21T13:30:00Z","v":156,"vw":33.99},{"c":34.031,"h":34.065,"l":34.031,"n":4,"o":34.065,"t":"2026-10-21T13:35:00Z","v":620,"vw":34.042333},{"c":33.996,"h":33.996,"l":33.98,"n":4,"o":33.982,"t":"2026-10-21T13:40:00Z","v":364,"vw":33.985333},{"c":34.045,"h":34.045,"l":33.96,"n":6,"o":33.96,"t":"2026-10-21T13:45:00Z","v":402,"vw":33.98575},{"c":33.962,"h":33.977,"l":33.962,"n":2,"o":33.977,"t":"2026-10-21T13:50:00Z","v":200,"vw":33.9695},{"c":34.008,"h":34.008,"l":33.962,"n":3,"o":33.962,"t":"2026-10-21T13:55:00Z","v":220,"vw":33.985},{"c":34.008,"h":34.008,"l":33.976,"n":3,"o":33.976,"t":"2026-10-21T14:00:00Z","v":201,"vw":33.992},{"c":33.96,"h":33.992,"l":33.96,"n":2,"o":33.992,"t":"2026-10-21T14:05:00Z","v":200,"vw":33.976},{"c":33.96,"h":33.992,"l":33.96,"n":7,"o":33.992,"t":"2026-10-21T14:10:00Z","v":323,"vw":33.974},{"c":34,"h":34.08,"l":33.96,"n":19,"o":34.072,"t":"2026-10-21T14:15:00Z","v":1292,"vw":34.028117},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-21T14:25:00Z","v":200,"vw":33.96},{"c":33.98,"h":33.98,"l":33.96,"n":6,"o":33.96,"t":"2026-10-21T14:30:00Z","v":446,"vw":33.964706},{"c":33.985,"h":33.985,"l":33.985,"n":2,"o":33.985,"t":"2026-10-21T14:35:00Z","v":101,"vw":33.985},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-10-21T14:40:00Z","v":220,"vw":33.98},{"c":33.98,"h":33.99,"l":33.93,"n":15,"o":33.99,"t":"2026-10-21T14:45:00Z","v":2326,"vw":33.952859},{"c":33.965,"h":33.98,"l":33.965,"n":3,"o":33.98,"t":"2026-10-21T14:50:00Z","v":300,"vw":33.97},{"c":33.975,"h":33.975,"l":33.97,"n":2,"o":33.97,"t":"2026-10-21T14:55:00Z","v":200,"vw":33.9725},{"c":33.965,"h":33.965,"l":33.965,"n":4,"o":33.965,"t":"2026-10-21T15:00:00Z","v":221,"vw":33.965},{"c":33.965,"h":33.965,"l":33.965,"n":2,"o":33.965,"t":"2026-10-21T15:05:00Z","v":200,"vw":33.965},{"c":33.965,"h":33.965,"l":33.965,"n":3,"o":33.965,"t":"2026-10-21T15:10:00Z","v":300,"vw":33.965},{"c":33.965,"h":33.97,"l":33.94,"n":4,"o":33.94,"t":"2026-10-21T15:15:00Z","v":332,"vw":33.957628},{"c":33.95,"h":33.95,"l":33.95,"n":2,"o":33.95,"t":"2026-10-21T15:20:00Z","v":200,"vw":33.95},{"c":33.907,"h":33.925,"l":33.907,"n":2,"o":33.925,"t":"2026-10-21T15:25:00Z","v":200,"vw":33.916},{"c":33.935,"h":33.935,"l":33.9,"n":2,"o":33.9,"t":"2026-10-21T15:30:00Z","v":200,"vw":33.9175},{"c":33.98,"h":34.03,"l":33.954,"n":6,"o":34.03,"t":"2026-10-21T15:35:00Z","v":316,"vw":33.988},{"c":33.9,"h":33.94,"l":33.9,"n":3,"o":33.94,"t":"2026-10-21T15:40:00Z","v":230,"vw":33.92},{"c":34.0764,"h":34.0764,"l":34.0764,"n":5,"o":34.0764,"t":"2026-10-21T16:25:00Z","v":427,"vw":34.0764},{"c":33.9985,"h":34.08,"l":33.9981,"n":5,"o":34.08,"t":"2026-10-21T16:35:00Z","v":992,"vw":34.026934},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-21T16:45:00Z","v":250,"vw":33.89},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-21T19:50:00Z","v":107,"vw":34},{"c":34.02,"h":34.045,"l":34.02,"n":8,"o":34.045,"t":"2026-10-21T19:55:00Z","v":335,"vw":34.0325},{"c":34.01,"h":34.01,"l":34.01,"n":3,"o":34.01,"t":"2026-10-21T20:00:00Z","v":195,"vw":34.01},{"c":34.04,"h":34.04,"l":33.99,"n":5,"o":33.99,"t":"2026-10-22T13:50:00Z","v":789,"vw":34.004286},{"c":34.09,"h":34.09,"l":34.04,"n":7,"o":34.04,"t":"2026-10-22T14:00:00Z","v":376,"vw":34.059419},{"c":34.07,"h":34.07,"l":34.05,"n":9,"o":34.05,"t":"2026-10-22T14:15:00Z","v":918,"vw":34.057229},{"c":34.09,"h":34.09,"l":34.09,"n":2,"o":34.09,"t":"2026-10-22T14:20:00Z","v":400,"vw":34.09},{"c":34.11,"h":34.11,"l":34.11,"n":4,"o":34.11,"t":"2026-10-22T14:25:00Z","v":323,"vw":34.11},{"c":34.0103,"h":34.0103,"l":34.0103,"n":1,"o":34.0103,"t":"2026-10-22T14:35:00Z","v":333,"vw":34.0103},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-22T14:50:00Z","v":100,"vw":34.1},{"c":34.15,"h":34.15,"l":34.13,"n":4,"o":34.13,"t":"2026-10-22T14:55:00Z","v":800,"vw":34.136772},{"c":34.18,"h":34.19,"l":34.18,"n":9,"o":34.19,"t":"2026-10-22T15:05:00Z","v":549,"vw":34.186},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-22T15:10:00Z","v":2417,"vw":34.15},{"c":34.145,"h":34.145,"l":34.145,"n":1,"o":34.145,"t":"2026-10-22T15:55:00Z","v":348,"vw":34.145},{"c":34.16,"h":34.16,"l":34.16,"n":1,"o":34.16,"t":"2026-10-22T16:30:00Z","v":267,"vw":34.16},{"c":34.21,"h":34.21,"l":34.21,"n":3,"o":34.21,"t":"2026-10-22T17:00:00Z","v":216,"vw":34.21},{"c":34.201,"h":34.201,"l":34.201,"n":1,"o":34.201,"t":"2026-10-22T19:30:00Z","v":160,"vw":34.201},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-22T19:45:00Z","v":143,"vw":34.17},{"c":34.105,"h":34.175,"l":34.105,"n":3,"o":34.175,"t":"2026-10-22T19:55:00Z","v":569,"vw":34.131362},{"c":34.08,"h":34.08,"l":34.06,"n":6,"o":34.06,"t":"2026-10-23T14:40:00Z","v":15340,"vw":34.079739},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-23T15:30:00Z","v":100,"vw":34.18},{"c":34.205,"h":34.25,"l":34.205,"n":10,"o":34.2125,"t":"2026-10-23T16:20:00Z","v":1657,"vw":34.213393},{"c":34.16,"h":34.16,"l":34.16,"n":6,"o":34.16,"t":"2026-10-23T16:55:00Z","v":200,"vw":34.16}],"history":[{"c":31.15,"h":31.3385,"l":31.12,"n":546,"o":31.16,"t":"2024-10-21T04:00:00Z","v":17917,"vw":31.210119},{"c":30.97,"h":31.325,"l":30.94,"n":806,"o":31.07,"t":"2024-10-22T04:00:00Z","v":83582,"vw":31.18463},{"c":31.69,"h":31.75,"l":31.34,"n":623,"o":31.34,"t":"2024-10-23T04:00:00Z","v":51786,"vw":31.643106},{"c":32.19,"h":32.468,"l":32.04,"n":1505,"o":32.28,"t":"2024-10-24T04:00:00Z","v":65571,"vw":32.205181},{"c":32.18,"h":32.2645,"l":32.08,"n":825,"o":32.08,"t":"2024-10-25T04:00:00Z","v":28951,"vw":32.153357},{"c":32.03,"h":32.0995,"l":31.64,"n":1040,"o":31.64,"t":"2024-10-28T04:00:00Z","v":40988,"vw":31.938925},{"c":32.21,"h":32.45,"l":32.1422,"n":595,"o":32.2,"t":"2024-10-29T04:00:00Z","v":32416,"vw":32.286878},{"c":32.02,"h":32.0989,"l":31.75,"n":1018,"o":31.94,"t":"2024-10-30T04:00:00Z","v":86027,"vw":31.987039},{"c":31.63,"h":31.84,"l":31.46,"n":1113,"o":31.73,"t":"2024-10-31T04:00:00Z","v":27640,"vw":31.569668},{"c":31.56,"h":31.7494,"l":31.55,"n":701,"o":31.6,"t":"2024-11-01T04:00:00Z","v":39648,"vw":31.598453},{"c":32.09,"h":32.24,"l":31.9815,"n":999,"o":32.08,"t":"2024-11-04T05:00:00Z","v":52490,"vw":32.063339},{"c":31.79,"h":31.87,"l":31.62,"n":1018,"o":31.81,"t":"2024-11-05T05:00:00Z","v":47382,"vw":31.708765},{"c":31.75,"h":31.75,"l":31.1,"n":1430,"o":31.1,"t":"2024-11-06T05:00:00Z","v":159658,"vw":31.418302},{"c":32.56,"h":32.68,"l":32.05,"n":1050,"o":32.05,"t":"2024-11-07T05:00:00Z","v":66105,"vw":32.448159},{"c":32.82,"h":33.05,"l":32.77,"n":1123,"o":32.91,"t":"2024-11-08T05:00:00Z","v":95381,"vw":32.835425},{"c":32.69,"h":32.7399,"l":32.56,"n":609,"o":32.66,"t":"2024-11-11T05:00:00Z","v":33719,"vw":32.679249},{"c":32.05,"h":32.595,"l":31.94,"n":1087,"o":32.43,"t":"2024-11-12T05:00:00Z","v":76028,"vw":32.314898},{"c":31.5,"h":31.65,"l":31.395,"n":914,"o":31.4,"t":"2024-11-13T05:00:00Z","v":54940,"vw":31.547152},{"c":31.54,"h":32.07,"l":31.54,"n":936,"o":31.7,"t":"2024-11-14T05:00:00Z","v":77098,"vw":31.797286},{"c":31.01,"h":31.58,"l":31.01,"n":698,"o":31.24,"t":"2024-11-15T05:00:00Z","v":94883,"vw":31.466144},{"c":31.79,"h":31.91,"l":31.74,"n":797,"o":31.75,"t":"2024-11-18T05:00:00Z","v":43221,"vw":31.82012},{"c":31.41,"h":31.46,"l":31.31,"n":1035,"o":31.38,"t":"2024-11-19T05:00:00Z","v":73345,"vw":31.394059},{"c":31.26,"h":31.495,"l":31.12,"n":978,"o":31.4,"t":"2024-11-20T05:00:00Z","v":68117,"vw":31.256121},{"c":31.75,"h":32,"l":31.645,"n":727,"o":31.98,"t":"2024-11-21T05:00:00Z","v":76490,"vw":31.826352},{"c":31.26,"h":31.2627,"l":31.01,"n":693,"o":31.18,"t":"2024-11-22T05:00:00Z","v":15321,"vw":31.14819},{"c":31.69,"h":31.9,"l":31.48,"n":705,"o":31.65,"t":"2024-11-25T05:00:00Z","v":24265,"vw":31.643498},{"c":31.29,"h":31.55,"l":31.23,"n":967,"o":31.38,"t":"2024-11-26T05:00:00Z","v":96450,"vw":31.379155},{"c":31.22,"h":31.284,"l":30.94,"n":762,"o":31,"t":"2024-11-27T05:00:00Z","v":37002,"vw":31.094246},{"c":31.33,"h":31.365,"l":30.97,"n":329,"o":31.05,"t":"2024-11-29T05:00:00Z","v":62308,"vw":31.302802},{"c":31.22,"h":31.34,"l":31.05,"n":649,"o":31.09,"t":"2024-12-02T05:00:00Z","v":53150,"vw":31.152687},{"c":31.01,"h":31.395,"l":30.46,"n":906,"o":31.26,"t":"2024-12-03T05:00:00Z","v":122149,"vw":31.126739},{"c":30.55,"h":30.87,"l":30.2001,"n":754,"o":30.42,"t":"2024-12-04T05:00:00Z","v":45206,"vw":30.545797},{"c":30.26,"h":30.54,"l":29.92,"n":833,"o":29.92,"t":"2024-12-05T05:00:00Z","v":51768,"vw":30.241321},{"c":30.88,"h":30.94,"l":29.9,"n":1019,"o":29.93,"t":"2024-12-06T05:00:00Z","v":405461,"vw":30.692616},{"c":30.32,"h":30.5089,"l":30.1846,"n":752,"o":30.42,"t":"2024-12-09T05:00:00Z","v":32569,"vw":30.295487},{"c":30.84,"h":30.95,"l":30.59,"n":441,"o":30.59,"t":"2024-12-10T05:00:00Z","v":61628,"vw":30.779223},{"c":30.85,"h":30.99,"l":30.7127,"n":857,"o":30.78,"t":"2024-12-11T05:00:00Z","v":102007,"vw":30.873161},{"c":29.95,"h":30.17,"l":29.79,"n":566,"o":30.17,"t":"2024-12-12T05:00:00Z","v":50951,"vw":29.946659},{"c":29.7,"h":29.96,"l":29.61,"n":618,"o":29.86,"t":"2024-12-13T05:00:00Z","v":55321,"vw":29.75297},{"c":29.42,"h":29.55,"l":29.37,"n":775,"o":29.37,"t":"2024-12-16T05:00:00Z","v":59748,"vw":29.419332},{"c":27.28,"h":27.53,"l":27.05,"n":635,"o":27.3,"t":"2024-12-17T05:00:00Z","v":38112,"vw":27.234619},{"c":26.98,"h":27.39,"l":26.95,"n":1331,"o":27.27,"t":"2024-12-18T05:00:00Z","v":261036,"vw":27.220826},{"c":27.79,"h":27.85,"l":27.39,"n":964,"o":27.39,"t":"2024-12-19T05:00:00Z","v":97875,"vw":27.701799},{"c":27.73,"h":27.94,"l":27.6845,"n":699,"o":27.71,"t":"2024-12-20T05:00:00Z","v":55450,"vw":27.798241},{"c":28.18,"h":28.335,"l":28.11,"n":636,"o":28.11,"t":"2024-12-23T05:00:00Z","v":71371,"vw":28.178919},{"c":28.23,"h":28.24,"l":28.19,"n":326,"o":28.21,"t":"2024-12-24T05:00:00Z","v":40539,"vw":28.222776},{"c":28.1,"h":28.3,"l":28.01,"n":528,"o":28.18,"t":"2024-12-26T05:00:00Z","v":44616,"vw":28.204494},{"c":28.75,"h":29,"l":28.52,"n":529,"o":28.52,"t":"2024-12-27T05:00:00Z","v":57076,"vw":28.740289},{"c":28.92,"h":28.95,"l":28.59,"n":585,"o":28.59,"t":"2024-12-30T05:00:00Z","v":57039,"vw":28.865443},{"c":29.31,"h":29.355,"l":29.11,"n":323,"o":29.11,"t":"2024-12-31T05:00:00Z","v":48259,"vw":29.263395},{"c":29.57,"h":29.72,"l":29.32,"n":329,"o":29.32,"t":"2025-01-02T05:00:00Z","v":22470,"vw":29.555617},{"c":29.99,"h":30,"l":29.75,"n":317,"o":29.75,"t":"2025-01-03T05:00:00Z","v":14541,"vw":29.928719},{"c":29.6,"h":29.7337,"l":29.5,"n":593,"o":29.53,"t":"2025-01-06T05:00:00Z","v":41675,"vw":29.540939},{"c":29.21,"h":29.47,"l":29.21,"n":538,"o":29.3,"t":"2025-01-07T05:00:00Z","v":32912,"vw":29.353517},{"c":28.54,"h":28.81,"l":28.36,"n":323,"o":28.65,"t":"2025-01-08T05:00:00Z","v":28488,"vw":28.593269},{"c":28.66,"h":29.27,"l":28.52,"n":1200,"o":28.52,"t":"2025-01-10T05:00:00Z","v":77817,"vw":28.72926},{"c":29.44,"h":29.465,"l":29.01,"n":403,"o":29.01,"t":"2025-01-13T05:00:00Z","v":40429,"vw":29.333013},{"c":29.18,"h":29.6,"l":29.01,"n":495,"o":29.2,"t":"2025-01-14T05:00:00Z","v":87660,"vw":29.33376},{"c":29.33,"h":29.5585,"l":29.17,"n":304,"o":29.2,"t":"2025-01-15T05:00:00Z","v":16945,"vw":29.315356},{"c":29.24,"h":29.45,"l":28.88,"n":569,"o":29.23,"t":"2025-01-16T05:00:00Z","v":31859,"vw":29.170246},{"c":29.61,"h":29.73,"l":29.4601,"n":386,"o":29.73,"t":"2025-01-17T05:00:00Z","v":25661,"vw":29.63167},{"c":29.68,"h":29.91,"l":29.555,"n":625,"o":29.59,"t":"2025-01-21T05:00:00Z","v":87788,"vw":29.671202},{"c":29.56,"h":29.66,"l":29.45,"n":231,"o":29.66,"t":"2025-01-22T05:00:00Z","v":13564,"vw":29.539897},{"c":30.05,"h":30.15,"l":29.79,"n":379,"o":30,"t":"2025-01-23T05:00:00Z","v":33643,"vw":29.929297},{"c":30.47,"h":30.48,"l":30.05,"n":291,"o":30.05,"t":"2025-01-24T05:00:00Z","v":25903,"vw":30.339465},{"c":29.57,"h":30.13,"l":29.53,"n":388,"o":29.89,"t":"2025-01-27T05:00:00Z","v":58312,"vw":29.704835},{"c":30.05,"h":30.19,"l":29.6,"n":459,"o":29.6,"t":"2025-01-28T05:00:00Z","v":59999,"vw":29.932566},{"c":30.84,"h":30.9499,"l":30.47,"n":297,"o":30.47,"t":"2025-01-29T05:00:00Z","v":24431,"vw":30.773688},{"c":30.68,"h":31.03,"l":30.63,"n":356,"o":31,"t":"2025-01-30T05:00:00Z","v":63387,"vw":30.855342},{"c":30.99,"h":31.3871,"l":29.56,"n":437,"o":30.11,"t":"2025-01-31T05:00:00Z","v":38858,"vw":30.923871},{"c":30.13,"h":30.41,"l":29.7685,"n":514,"o":29.83,"t":"2025-02-03T05:00:00Z","v":31910,"vw":30.114254},{"c":30.21,"h":30.49,"l":30.11,"n":422,"o":30.21,"t":"2025-02-04T05:00:00Z","v":30411,"vw":30.257302},{"c":30.28,"h":30.87,"l":30.28,"n":352,"o":30.5,"t":"2025-02-05T05:00:00Z","v":36137,"vw":30.438886},{"c":30.39,"h":30.57,"l":30.26,"n":453,"o":30.5,"t":"2025-02-06T05:00:00Z","v":66591,"vw":30.421446},{"c":30.36,"h":30.6499,"l":30.36,"n":341,"o":30.39,"t":"2025-02-07T05:00:00Z","v":38203,"vw":30.457542},{"c":30.54,"h":30.7223,"l":30.48,"n":334,"o":30.48,"t":"2025-02-10T05:00:00Z","v":17312,"vw":30.566739},{"c":30.54,"h":30.61,"l":30.34,"n":351,"o":30.58,"t":"2025-02-11T05:00:00Z","v":36519,"vw":30.514317},{"c":30.26,"h":30.43,"l":30,"n":301,"o":30.43,"t":"2025-02-12T05:00:00Z","v":31194,"vw":30.237438},{"c":29.75,"h":29.89,"l":29.63,"n":353,"o":29.81,"t":"2025-02-13T05:00:00Z","v":18693,"vw":29.727213},{"c":30.47,"h":30.5,"l":30.07,"n":248,"o":30.07,"t":"2025-02-14T05:00:00Z","v":17504,"vw":30.314934},{"c":29.1,"h":29.24,"l":28.715,"n":431,"o":29.1,"t":"2025-02-18T05:00:00Z","v":24599,"vw":29.078336},{"c":28.38,"h":28.82,"l":28.3575,"n":530,"o":28.76,"t":"2025-02-19T05:00:00Z","v":46379,"vw":28.497288},{"c":28.26,"h":28.31,"l":28.0795,"n":442,"o":28.2,"t":"2025-02-20T05:00:00Z","v":41897,"vw":28.155794},{"c":28.61,"h":28.75,"l":28.45,"n":411,"o":28.45,"t":"2025-02-21T05:00:00Z","v":29660,"vw":28.593998},{"c":28.66,"h":28.79,"l":28.47,"n":480,"o":28.47,"t":"2025-02-24T05:00:00Z","v":39563,"vw":28.641995},{"c":28.21,"h":28.52,"l":28.05,"n":1318,"o":28.52,"t":"2025-02-25T05:00:00Z","v":177380,"vw":28.269253},{"c":28.13,"h":28.14,"l":27.92,"n":376,"o":28.04,"t":"2025-02-26T05:00:00Z","v":22467,"vw":28.054537},{"c":28.46,"h":28.6199,"l":28.2,"n":410,"o":28.2,"t":"2025-02-27T05:00:00Z","v":30919,"vw":28.463868},{"c":27.89,"h":28.19,"l":27.82,"n":296,"o":28.19,"t":"2025-02-28T05:00:00Z","v":16488,"vw":27.95093},{"c":28.21,"h":28.34,"l":27.97,"n":493,"o":27.97,"t":"2025-03-03T05:00:00Z","v":28942,"vw":28.191792},{"c":27.58,"h":27.723,"l":27.36,"n":553,"o":27.55,"t":"2025-03-04T05:00:00Z","v":47009,"vw":27.519746},{"c":27.9,"h":28.1446,"l":27.8701,"n":405,"o":27.98,"t":"2025-03-05T05:00:00Z","v":48704,"vw":27.948238},{"c":27.66,"h":27.79,"l":27.6218,"n":339,"o":27.68,"t":"2025-03-06T05:00:00Z","v":14853,"vw":27.695317},{"c":28.03,"h":28.4,"l":28,"n":245,"o":28.18,"t":"2025-03-07T05:00:00Z","v":83438,"vw":28.177391},{"c":28.05,"h":28.35,"l":27.96,"n":436,"o":28.16,"t":"2025-03-10T04:00:00Z","v":57012,"vw":28.152105},{"c":27.85,"h":27.97,"l":27.68,"n":859,"o":27.68,"t":"2025-03-11T04:00:00Z","v":95640,"vw":27.871274},{"c":28.09,"h":28.35,"l":27.52,"n":852,"o":27.52,"t":"2025-03-12T04:00:00Z","v":105618,"vw":27.872848},{"c":28.12,"h":28.7,"l":28.1,"n":364,"o":28.2,"t":"2025-03-13T04:00:00Z","v":47365,"vw":28.22431},{"c":28.29,"h":28.57,"l":28.29,"n":347,"o":28.4,"t":"2025-03-14T04:00:00Z","v":32815,"vw":28.451338},{"c":28.3,"h":28.45,"l":28.15,"n":334,"o":28.16,"t":"2025-03-17T04:00:00Z","v":82426,"vw":28.201756},{"c":28.98,"h":29,"l":28.4801,"n":408,"o":28.5,"t":"2025-03-18T04:00:00Z","v":26914,"vw":28.796296},{"c":29.68,"h":29.75,"l":29.42,"n":302,"o":29.45,"t":"2025-03-19T04:00:00Z","v":26277,"vw":29.600185},{"c":29.39,"h":29.48,"l":29.17,"n":453,"o":29.47,"t":"2025-03-20T04:00:00Z","v":50263,"vw":29.311787},{"c":28.91,"h":29.11,"l":28.76,"n":536,"o":29.1,"t":"2025-03-21T04:00:00Z","v":45490,"vw":28.924371},{"c":29.04,"h":29.16,"l":28.57,"n":570,"o":28.71,"t":"2025-03-24T04:00:00Z","v":52152,"vw":28.841322},{"c":28.75,"h":29.08,"l":28.72,"n":743,"o":29,"t":"2025-03-25T04:00:00Z","v":120176,"vw":28.872009},{"c":28.66,"h":29.11,"l":28.59,"n":531,"o":28.82,"t":"2025-03-26T04:00:00Z","v":55263,"vw":28.900626},{"c":28.21,"h":28.37,"l":28.105,"n":324,"o":28.37,"t":"2025-03-27T04:00:00Z","v":22238,"vw":28.22756},{"c":28.42,"h":28.48,"l":28.2514,"n":297,"o":28.37,"t":"2025-03-28T04:00:00Z","v":19211,"vw":28.362271},{"c":28.22,"h":28.36,"l":27.88,"n":431,"o":28.12,"t":"2025-03-31T04:00:00Z","v":38124,"vw":28.193376},{"c":28.59,"h":28.74,"l":28.45,"n":479,"o":28.46,"t":"2025-04-01T04:00:00Z","v":55807,"vw":28.66384},{"c":28.22,"h":28.45,"l":28.1101,"n":524,"o":28.25,"t":"2025-04-02T04:00:00Z","v":39023,"vw":28.264667},{"c":27.76,"h":27.91,"l":27.4918,"n":472,"o":27.74,"t":"2025-04-03T04:00:00Z","v":59035,"vw":27.737917},{"c":26.69,"h":26.97,"l":26.6,"n":878,"o":26.72,"t":"2025-04-04T04:00:00Z","v":99181,"vw":26.793556},{"c":26.15,"h":27.15,"l":26.15,"n":986,"o":26.24,"t":"2025-04-07T04:00:00Z","v":131127,"vw":26.334953},{"c":26.44,"h":26.61,"l":26.13,"n":736,"o":26.39,"t":"2025-04-08T04:00:00Z","v":56055,"vw":26.37961},{"c":25.87,"h":26.1,"l":24.9,"n":2198,"o":24.9,"t":"2025-04-09T04:00:00Z","v":408460,"vw":25.189387},{"c":25.85,"h":25.93,"l":25.4701,"n":609,"o":25.75,"t":"2025-04-10T04:00:00Z","v":58144,"vw":25.709485},{"c":26.99,"h":27.12,"l":26.57,"n":630,"o":26.57,"t":"2025-04-11T04:00:00Z","v":53899,"vw":26.822191},{"c":27.45,"h":27.49,"l":27.3,"n":428,"o":27.32,"t":"2025-04-14T04:00:00Z","v":47676,"vw":27.405571},{"c":27.33,"h":27.54,"l":27.2881,"n":651,"o":27.5,"t":"2025-04-15T04:00:00Z","v":118051,"vw":27.407441},{"c":27.75,"h":27.75,"l":27.46,"n":716,"o":27.56,"t":"2025-04-16T04:00:00Z","v":125460,"vw":27.659623},{"c":27.69,"h":27.69,"l":27.4253,"n":385,"o":27.47,"t":"2025-04-17T04:00:00Z","v":16966,"vw":27.556555},{"c":27.61,"h":27.94,"l":27.5623,"n":424,"o":27.94,"t":"2025-04-21T04:00:00Z","v":34668,"vw":27.649959},{"c":27.26,"h":27.3,"l":26.99,"n":219,"o":27.25,"t":"2025-04-22T04:00:00Z","v":23534,"vw":27.21649},{"c":27.6,"h":27.7237,"l":27.43,"n":185,"o":27.43,"t":"2025-04-23T04:00:00Z","v":24368,"vw":27.610189},{"c":27.69,"h":27.69,"l":27.2989,"n":265,"o":27.31,"t":"2025-04-24T04:00:00Z","v":8184,"vw":27.462971},{"c":27.79,"h":27.845,"l":27.621,"n":237,"o":27.8,"t":"2025-04-25T04:00:00Z","v":7915,"vw":27.738485},{"c":27.5,"h":27.5,"l":27.21,"n":419,"o":27.5,"t":"2025-04-28T04:00:00Z","v":51162,"vw":27.37973},{"c":27.22,"h":27.37,"l":27.14,"n":646,"o":27.37,"t":"2025-04-29T04:00:00Z","v":56940,"vw":27.240821},{"c":27.63,"h":27.79,"l":27.525,"n":413,"o":27.61,"t":"2025-04-30T04:00:00Z","v":54501,"vw":27.697515},{"c":27.83,"h":27.84,"l":27.62,"n":464,"o":27.72,"t":"2025-05-01T04:00:00Z","v":33271,"vw":27.757911},{"c":28.55,"h":28.63,"l":28.43,"n":288,"o":28.43,"t":"2025-05-02T04:00:00Z","v":27931,"vw":28.534428},{"c":28.21,"h":28.229,"l":28.06,"n":214,"o":28.11,"t":"2025-05-05T04:00:00Z","v":7621,"vw":28.13839},{"c":28.82,"h":28.96,"l":28.55,"n":209,"o":28.55,"t":"2025-05-06T04:00:00Z","v":12085,"vw":28.780656},{"c":29.21,"h":29.44,"l":29.12,"n":148,"o":29.12,"t":"2025-05-07T04:00:00Z","v":11766,"vw":29.238924},{"c":29.2,"h":29.2,"l":28.98,"n":286,"o":28.98,"t":"2025-05-08T04:00:00Z","v":25443,"vw":29.112145},{"c":29.1,"h":29.14,"l":28.9392,"n":162,"o":29.14,"t":"2025-05-09T04:00:00Z","v":15351,"vw":29.037691},{"c":29.65,"h":29.77,"l":28.773,"n":558,"o":29.1,"t":"2025-05-12T04:00:00Z","v":42606,"vw":29.57979},{"c":29.6,"h":29.84,"l":29.52,"n":208,"o":29.7,"t":"2025-05-13T04:00:00Z","v":16888,"vw":29.606804},{"c":29.33,"h":29.43,"l":29.0163,"n":310,"o":29.08,"t":"2025-05-14T04:00:00Z","v":26282,"vw":29.333045},{"c":29.59,"h":29.885,"l":29.44,"n":399,"o":29.45,"t":"2025-05-15T04:00:00Z","v":31245,"vw":29.541029},{"c":28.86,"h":29.55,"l":28.8101,"n":232,"o":29.51,"t":"2025-05-16T04:00:00Z","v":18906,"vw":29.025543},{"c":28.95,"h":29.04,"l":28.78,"n":501,"o":28.78,"t":"2025-05-19T04:00:00Z","v":48961,"vw":28.910899},{"c":29.87,"h":29.935,"l":29.36,"n":362,"o":29.36,"t":"2025-05-20T04:00:00Z","v":35445,"vw":29.790989},{"c":29.67,"h":29.92,"l":29.61,"n":567,"o":29.67,"t":"2025-05-21T04:00:00Z","v":79182,"vw":29.785293},{"c":29.38,"h":29.655,"l":29.38,"n":308,"o":29.54,"t":"2025-05-22T04:00:00Z","v":16690,"vw":29.475351},{"c":29.35,"h":29.44,"l":28.79,"n":332,"o":28.95,"t":"2025-05-23T04:00:00Z","v":38569,"vw":29.314467},{"c":29.13,"h":29.43,"l":29.04,"n":268,"o":29.32,"t":"2025-05-27T04:00:00Z","v":17050,"vw":29.276561},{"c":29.18,"h":29.405,"l":29.18,"n":288,"o":29.31,"t":"2025-05-28T04:00:00Z","v":25888,"vw":29.289215},{"c":28.93,"h":29.15,"l":28.93,"n":273,"o":29.14,"t":"2025-05-29T04:00:00Z","v":17408,"vw":29.069128},{"c":28.75,"h":28.91,"l":28.46,"n":257,"o":28.46,"t":"2025-05-30T04:00:00Z","v":20002,"vw":28.766814},{"c":29.15,"h":29.15,"l":29.01,"n":333,"o":29.02,"t":"2025-06-02T04:00:00Z","v":10558,"vw":29.070728},{"c":29.5,"h":29.5,"l":29.29,"n":190,"o":29.29,"t":"2025-06-03T04:00:00Z","v":4193,"vw":29.389646},{"c":29.35,"h":29.58,"l":29.07,"n":270,"o":29.27,"t":"2025-06-04T04:00:00Z","v":12145,"vw":29.417738},{"c":29.67,"h":29.67,"l":29.4,"n":232,"o":29.4,"t":"2025-06-05T04:00:00Z","v":12818,"vw":29.523684},{"c":29.62,"h":29.88,"l":29.4,"n":153,"o":29.4,"t":"2025-06-06T04:00:00Z","v":7941,"vw":29.681427},{"c":29.79,"h":29.95,"l":29.6,"n":234,"o":29.65,"t":"2025-06-09T04:00:00Z","v":13626,"vw":29.874745},{"c":29.71,"h":29.7682,"l":29.5,"n":133,"o":29.55,"t":"2025-06-10T04:00:00Z","v":5602,"vw":29.644817},{"c":30.14,"h":30.37,"l":29.58,"n":352,"o":29.58,"t":"2025-06-11T04:00:00Z","v":25541,"vw":30.076257},{"c":30.61,"h":30.74,"l":30.15,"n":227,"o":30.16,"t":"2025-06-12T04:00:00Z","v":15699,"vw":30.340326},{"c":30.77,"h":31,"l":30.2085,"n":166,"o":30.2085,"t":"2025-06-13T04:00:00Z","v":12459,"vw":30.700858},{"c":30.51,"h":30.83,"l":30.47,"n":332,"o":30.7,"t":"2025-06-16T04:00:00Z","v":19018,"vw":30.566898},{"c":30.43,"h":30.72,"l":30.22,"n":418,"o":30.55,"t":"2025-06-17T04:00:00Z","v":89189,"vw":30.562025},{"c":30.63,"h":30.7712,"l":30.16,"n":217,"o":30.72,"t":"2025-06-18T04:00:00Z","v":20372,"vw":30.664156},{"c":30.4,"h":30.46,"l":30.1547,"n":321,"o":30.32,"t":"2025-06-20T04:00:00Z","v":13472,"vw":30.337948},{"c":30.49,"h":30.64,"l":29.95,"n":303,"o":29.95,"t":"2025-06-23T04:00:00Z","v":26522,"vw":30.470288},{"c":30.71,"h":30.71,"l":30.5,"n":193,"o":30.5,"t":"2025-06-24T04:00:00Z","v":12401,"vw":30.604146},{"c":30.23,"h":30.31,"l":30,"n":179,"o":30,"t":"2025-06-25T04:00:00Z","v":9948,"vw":30.162903},{"c":30,"h":30.32,"l":30,"n":183,"o":30.32,"t":"2025-06-26T04:00:00Z","v":7896,"vw":30.106803},{"c":30.17,"h":30.21,"l":29.9729,"n":285,"o":30.21,"t":"2025-06-27T04:00:00Z","v":18399,"vw":30.081041},{"c":29.69,"h":29.771,"l":29.53,"n":237,"o":29.7,"t":"2025-06-30T04:00:00Z","v":21119,"vw":29.688175},{"c":30.1,"h":30.15,"l":29.9,"n":207,"o":29.99,"t":"2025-07-01T04:00:00Z","v":11694,"vw":29.97523},{"c":30.38,"h":30.65,"l":30.22,"n":514,"o":30.22,"t":"2025-07-02T04:00:00Z","v":40115,"vw":30.380718},{"c":30.48,"h":30.6857,"l":30.46,"n":136,"o":30.59,"t":"2025-07-03T04:00:00Z","v":8299,"vw":30.583457},{"c":29.86,"h":30.19,"l":29.86,"n":549,"o":30.03,"t":"2025-07-07T04:00:00Z","v":57524,"vw":30.053627},{"c":29.76,"h":29.93,"l":29.73,"n":254,"o":29.75,"t":"2025-07-08T04:00:00Z","v":8063,"vw":29.815321},{"c":29.86,"h":30,"l":29.74,"n":155,"o":29.74,"t":"2025-07-09T04:00:00Z","v":8463,"vw":29.871211},{"c":29.89,"h":30,"l":29.82,"n":176,"o":29.9,"t":"2025-07-10T04:00:00Z","v":7309,"vw":29.922874},{"c":29.9,"h":29.95,"l":29.77,"n":343,"o":29.95,"t":"2025-07-11T04:00:00Z","v":30686,"vw":29.880219},{"c":29.93,"h":29.96,"l":29.81,"n":305,"o":29.91,"t":"2025-07-14T04:00:00Z","v":21411,"vw":29.884111},{"c":30,"h":30.1,"l":29.85,"n":197,"o":29.95,"t":"2025-07-15T04:00:00Z","v":14972,"vw":30.013611},{"c":30.29,"h":30.35,"l":30.07,"n":260,"o":30.27,"t":"2025-07-16T04:00:00Z","v":18745,"vw":30.192571},{"c":30.09,"h":30.1999,"l":29.9043,"n":204,"o":29.93,"t":"2025-07-17T04:00:00Z","v":10710,"vw":30.036518},{"c":30,"h":30.09,"l":29.835,"n":197,"o":30.09,"t":"2025-07-18T04:00:00Z","v":13134,"vw":29.974199},{"c":29.89,"h":29.95,"l":29.4201,"n":497,"o":29.95,"t":"2025-07-21T04:00:00Z","v":40988,"vw":29.853764},{"c":29.9,"h":29.94,"l":29.6701,"n":186,"o":29.68,"t":"2025-07-22T04:00:00Z","v":8383,"vw":29.845422},{"c":30.08,"h":30.08,"l":29.775,"n":338,"o":29.8,"t":"2025-07-23T04:00:00Z","v":25212,"vw":29.904231},{"c":30.4,"h":30.4484,"l":30.07,"n":516,"o":30.1,"t":"2025-07-24T04:00:00Z","v":61711,"vw":30.21386},{"c":30.53,"h":30.6,"l":29.4,"n":481,"o":30.43,"t":"2025-07-25T04:00:00Z","v":35845,"vw":30.40724},{"c":30.15,"h":30.23,"l":29.88,"n":420,"o":29.88,"t":"2025-07-28T04:00:00Z","v":44724,"vw":30.153652},{"c":30.66,"h":30.75,"l":30.395,"n":380,"o":30.45,"t":"2025-07-29T04:00:00Z","v":47807,"vw":30.660252},{"c":30.39,"h":30.675,"l":30.3319,"n":426,"o":30.64,"t":"2025-07-30T04:00:00Z","v":31400,"vw":30.564253},{"c":30.19,"h":30.37,"l":30.14,"n":621,"o":30.3,"t":"2025-07-31T04:00:00Z","v":67459,"vw":30.272027},{"c":30.09,"h":30.28,"l":29.96,"n":328,"o":30.28,"t":"2025-08-01T04:00:00Z","v":28566,"vw":30.074575},{"c":30,"h":30.04,"l":29.95,"n":234,"o":30.03,"t":"2025-08-04T04:00:00Z","v":11656,"vw":30.002754},{"c":30.21,"h":30.36,"l":29.9801,"n":247,"o":30.09,"t":"2025-08-05T04:00:00Z","v":15576,"vw":30.086285},{"c":30.2,"h":30.38,"l":30.057,"n":591,"o":30.25,"t":"2025-08-06T04:00:00Z","v":33456,"vw":30.199547},{"c":30.52,"h":30.62,"l":30.1825,"n":373,"o":30.21,"t":"2025-08-07T04:00:00Z","v":46105,"vw":30.328648},{"c":30.86,"h":30.88,"l":30.55,"n":294,"o":30.55,"t":"2025-08-08T04:00:00Z","v":17403,"vw":30.750195},{"c":30.57,"h":30.63,"l":30.45,"n":240,"o":30.45,"t":"2025-08-11T04:00:00Z","v":8061,"vw":30.535298},{"c":30.45,"h":30.54,"l":30.355,"n":227,"o":30.36,"t":"2025-08-12T04:00:00Z","v":15353,"vw":30.479494},{"c":30.57,"h":30.605,"l":30.45,"n":304,"o":30.46,"t":"2025-08-13T04:00:00Z","v":36138,"vw":30.539554},{"c":30.29,"h":30.33,"l":30.185,"n":346,"o":30.31,"t":"2025-08-14T04:00:00Z","v":36662,"vw":30.264635},{"c":30.23,"h":30.34,"l":30.16,"n":391,"o":30.29,"t":"2025-08-15T04:00:00Z","v":30856,"vw":30.265429},{"c":30.51,"h":30.6,"l":30.21,"n":500,"o":30.23,"t":"2025-08-18T04:00:00Z","v":27044,"vw":30.4371},{"c":30.39,"h":30.47,"l":30.28,"n":210,"o":30.47,"t":"2025-08-19T04:00:00Z","v":15588,"vw":30.36203},{"c":30.46,"h":30.6,"l":30.29,"n":309,"o":30.33,"t":"2025-08-20T04:00:00Z","v":31465,"vw":30.446077},{"c":30.79,"h":30.8883,"l":30.62,"n":462,"o":30.76,"t":"2025-08-21T04:00:00Z","v":26929,"vw":30.777197},{"c":30.92,"h":30.95,"l":30.5437,"n":210,"o":30.7,"t":"2025-08-22T04:00:00Z","v":9228,"vw":30.866524},{"c":30.72,"h":30.94,"l":30.62,"n":306,"o":30.75,"t":"2025-08-25T04:00:00Z","v":24317,"vw":30.708611},{"c":30.9,"h":30.95,"l":30.67,"n":405,"o":30.67,"t":"2025-08-26T04:00:00Z","v":21870,"vw":30.825506},{"c":30.83,"h":30.8999,"l":30.635,"n":160,"o":30.77,"t":"2025-08-27T04:00:00Z","v":8241,"vw":30.730777},{"c":30.8,"h":30.935,"l":30.7399,"n":467,"o":30.84,"t":"2025-08-28T04:00:00Z","v":51255,"vw":30.833915},{"c":31.18,"h":31.3099,"l":30.96,"n":770,"o":31,"t":"2025-08-29T04:00:00Z","v":97575,"vw":31.1343},{"c":31.43,"h":31.54,"l":31.345,"n":451,"o":31.41,"t":"2025-09-02T04:00:00Z","v":58453,"vw":31.457709},{"c":31.71,"h":31.77,"l":31.47,"n":361,"o":31.51,"t":"2025-09-03T04:00:00Z","v":28434,"vw":31.612074},{"c":31.76,"h":31.815,"l":31.58,"n":688,"o":31.61,"t":"2025-09-04T04:00:00Z","v":57242,"vw":31.716497},{"c":32.02,"h":32.2,"l":31.4,"n":1444,"o":31.91,"t":"2025-09-05T04:00:00Z","v":197989,"vw":31.859911},{"c":32.25,"h":32.44,"l":32.09,"n":759,"o":32.09,"t":"2025-09-08T04:00:00Z","v":72819,"vw":32.345636},{"c":32.19,"h":32.2499,"l":31.9172,"n":342,"o":31.97,"t":"2025-09-09T04:00:00Z","v":33666,"vw":32.124594},{"c":32.74,"h":32.94,"l":32.5,"n":300,"o":32.59,"t":"2025-09-10T04:00:00Z","v":17776,"vw":32.708976},{"c":32.5,"h":32.6,"l":32.3317,"n":395,"o":32.48,"t":"2025-09-11T04:00:00Z","v":38697,"vw":32.486156},{"c":32.68,"h":32.81,"l":32.6212,"n":195,"o":32.81,"t":"2025-09-12T04:00:00Z","v":20606,"vw":32.70894},{"c":33.35,"h":33.39,"l":33.161,"n":780,"o":33.26,"t":"2025-09-15T04:00:00Z","v":86317,"vw":33.350803},{"c":33.34,"h":33.52,"l":33.28,"n":261,"o":33.28,"t":"2025-09-16T04:00:00Z","v":11272,"vw":33.416935},{"c":32.93,"h":33.43,"l":32.89,"n":484,"o":33.43,"t":"2025-09-17T04:00:00Z","v":45838,"vw":33.054564},{"c":33.12,"h":33.23,"l":32.96,"n":382,"o":33.03,"t":"2025-09-18T04:00:00Z","v":38470,"vw":33.073427},{"c":33.06,"h":33.12,"l":32.5101,"n":237,"o":33.06,"t":"2025-09-19T04:00:00Z","v":10206,"vw":33.030941},{"c":32.77,"h":32.86,"l":32.64,"n":265,"o":32.7,"t":"2025-09-22T04:00:00Z","v":12504,"vw":32.747856},{"c":32.94,"h":33.09,"l":32.74,"n":406,"o":32.77,"t":"2025-09-23T04:00:00Z","v":41936,"vw":32.947707},{"c":32.68,"h":32.74,"l":32.61,"n":263,"o":32.71,"t":"2025-09-24T04:00:00Z","v":21785,"vw":32.699863},{"c":32.33,"h":32.58,"l":32.25,"n":238,"o":32.53,"t":"2025-09-25T04:00:00Z","v":15342,"vw":32.463282},{"c":32.51,"h":32.59,"l":32.245,"n":321,"o":32.38,"t":"2025-09-26T04:00:00Z","v":26969,"vw":32.484751},{"c":32.8,"h":32.8799,"l":32.51,"n":309,"o":32.51,"t":"2025-09-29T04:00:00Z","v":30130,"vw":32.762716},{"c":32.4,"h":32.58,"l":32.4,"n":271,"o":32.54,"t":"2025-09-30T04:00:00Z","v":25107,"vw":32.529296},{"c":32.67,"h":32.75,"l":32.3201,"n":274,"o":32.52,"t":"2025-10-01T04:00:00Z","v":68956,"vw":32.6298},{"c":33.07,"h":33.14,"l":32.4701,"n":883,"o":32.64,"t":"2025-10-02T04:00:00Z","v":64158,"vw":32.963911},{"c":33.74,"h":33.9,"l":33.44,"n":615,"o":33.5,"t":"2025-10-03T04:00:00Z","v":70338,"vw":33.638946},{"c":33.8,"h":33.94,"l":33.53,"n":581,"o":33.93,"t":"2025-10-06T04:00:00Z","v":78364,"vw":33.767072},{"c":33.4,"h":33.58,"l":33.23,"n":662,"o":33.5,"t":"2025-10-07T04:00:00Z","v":70159,"vw":33.389983},{"c":33.62,"h":33.67,"l":33.1801,"n":283,"o":33.21,"t":"2025-10-08T04:00:00Z","v":24097,"vw":33.436641},{"c":33.54,"h":33.63,"l":33.2101,"n":292,"o":33.44,"t":"2025-10-09T04:00:00Z","v":16583,"vw":33.466997},{"c":33.58,"h":33.95,"l":33.5001,"n":250,"o":33.75,"t":"2025-10-10T04:00:00Z","v":20088,"vw":33.740081},{"c":33.24,"h":33.62,"l":33.03,"n":489,"o":33.62,"t":"2025-10-13T04:00:00Z","v":71425,"vw":33.205773},{"c":32.99,"h":33.1335,"l":32.84,"n":550,"o":33.01,"t":"2025-10-14T04:00:00Z","v":70844,"vw":32.952832},{"c":33.43,"h":33.515,"l":33.02,"n":338,"o":33.02,"t":"2025-10-15T04:00:00Z","v":23362,"vw":33.292494},{"c":33.92,"h":33.9799,"l":33.55,"n":403,"o":33.63,"t":"2025-10-16T04:00:00Z","v":18228,"vw":33.842601},{"c":33.88,"h":34.1,"l":33.84,"n":320,"o":33.88,"t":"2025-10-17T04:00:00Z","v":43290,"vw":34.012557},{"c":33.97,"h":34.1008,"l":33.79,"n":201,"o":33.91,"t":"2025-10-20T04:00:00Z","v":7577,"vw":33.985961},{"c":33.7,"h":33.9299,"l":33.61,"n":203,"o":33.87,"t":"2025-10-21T04:00:00Z","v":18935,"vw":33.707037},{"c":33.51,"h":33.59,"l":33.341,"n":230,"o":33.5,"t":"2025-10-22T04:00:00Z","v":13091,"vw":33.471209},{"c":33.42,"h":33.58,"l":33.42,"n":333,"o":33.45,"t":"2025-10-23T04:00:00Z","v":24520,"vw":33.52695},{"c":33.49,"h":33.57,"l":33.35,"n":248,"o":33.5,"t":"2025-10-24T04:00:00Z","v":8628,"vw":33.474954},{"c":33.42,"h":33.48,"l":32.98,"n":329,"o":33.22,"t":"2025-10-27T04:00:00Z","v":21088,"vw":33.292847},{"c":33.61,"h":33.71,"l":33.5,"n":296,"o":33.7,"t":"2025-10-28T04:00:00Z","v":15110,"vw":33.62245},{"c":33.66,"h":33.895,"l":33.54,"n":231,"o":33.6,"t":"2025-10-29T04:00:00Z","v":17002,"vw":33.691082},{"c":33.72,"h":33.99,"l":33.71,"n":264,"o":33.75,"t":"2025-10-30T04:00:00Z","v":24349,"vw":33.820937},{"c":33.55,"h":33.7,"l":33.46,"n":278,"o":33.7,"t":"2025-10-31T04:00:00Z","v":20912,"vw":33.621908},{"c":34.05,"h":34.28,"l":34.02,"n":444,"o":34.12,"t":"2025-11-03T05:00:00Z","v":32653,"vw":34.124852},{"c":34.17,"h":34.2556,"l":34.0485,"n":234,"o":34.13,"t":"2025-11-04T05:00:00Z","v":8133,"vw":34.167885},{"c":33.98,"h":33.995,"l":33.81,"n":427,"o":33.99,"t":"2025-11-05T05:00:00Z","v":33555,"vw":33.931992},{"c":33.7,"h":33.8186,"l":33.561,"n":552,"o":33.57,"t":"2025-11-06T05:00:00Z","v":59497,"vw":33.720826},{"c":33.64,"h":33.85,"l":33.48,"n":757,"o":33.56,"t":"2025-11-07T05:00:00Z","v":73516,"vw":33.593714},{"c":33.68,"h":33.7091,"l":33.4523,"n":341,"o":33.61,"t":"2025-11-10T05:00:00Z","v":26604,"vw":33.562393},{"c":33.81,"h":33.9,"l":33.63,"n":323,"o":33.63,"t":"2025-11-11T05:00:00Z","v":45031,"vw":33.82559},{"c":34.13,"h":34.15,"l":33.8,"n":262,"o":34.05,"t":"2025-11-12T05:00:00Z","v":14655,"vw":34.059712},{"c":33.7,"h":34.2,"l":33.7,"n":342,"o":34.14,"t":"2025-11-13T05:00:00Z","v":23013,"vw":34.133421},{"c":33.77,"h":33.95,"l":33.65,"n":341,"o":33.8,"t":"2025-11-14T05:00:00Z","v":14283,"vw":33.830494},{"c":33.45,"h":33.73,"l":33.36,"n":362,"o":33.45,"t":"2025-11-17T05:00:00Z","v":38633,"vw":33.512382},{"c":33.88,"h":33.99,"l":33.7903,"n":261,"o":33.99,"t":"2025-11-18T05:00:00Z","v":15000,"vw":33.886394},{"c":33.65,"h":33.88,"l":33.56,"n":204,"o":33.88,"t":"2025-11-19T05:00:00Z","v":16383,"vw":33.705274},{"c":33.83,"h":33.9,"l":33.69,"n":260,"o":33.7,"t":"2025-11-20T05:00:00Z","v":22114,"vw":33.804486},{"c":33.77,"h":33.83,"l":33.49,"n":220,"o":33.49,"t":"2025-11-21T05:00:00Z","v":8253,"vw":33.710284},{"c":33.91,"h":33.99,"l":33.46,"n":692,"o":33.74,"t":"2025-11-24T05:00:00Z","v":37246,"vw":33.79504},{"c":34.35,"h":34.4637,"l":33.75,"n":434,"o":33.75,"t":"2025-11-25T05:00:00Z","v":45427,"vw":34.329832},{"c":34.16,"h":34.36,"l":34.01,"n":591,"o":34.01,"t":"2025-11-26T05:00:00Z","v":299443,"vw":34.246424},{"c":34.22,"h":34.5,"l":33.99,"n":255,"o":33.99,"t":"2025-11-28T05:00:00Z","v":15227,"vw":34.153904},{"c":34.45,"h":34.6,"l":34.23,"n":421,"o":34.3,"t":"2025-12-01T05:00:00Z","v":42301,"vw":34.464561},{"c":34.21,"h":34.93,"l":34.1,"n":539,"o":34.93,"t":"2025-12-02T05:00:00Z","v":43780,"vw":34.240932},{"c":34.19,"h":34.45,"l":34.13,"n":271,"o":34.13,"t":"2025-12-03T05:00:00Z","v":17587,"vw":34.23701},{"c":34.56,"h":34.58,"l":34.1,"n":301,"o":34.1,"t":"2025-12-04T05:00:00Z","v":32757,"vw":34.496402},{"c":34.03,"h":34.38,"l":33.69,"n":164,"o":34.21,"t":"2025-12-05T05:00:00Z","v":8819,"vw":34.079382},{"c":34.37,"h":34.74,"l":34.31,"n":390,"o":34.685,"t":"2025-12-08T05:00:00Z","v":31810,"vw":34.433769},{"c":34.54,"h":34.7199,"l":34.44,"n":299,"o":34.44,"t":"2025-12-09T05:00:00Z","v":73724,"vw":34.557048},{"c":34.7,"h":34.77,"l":34.41,"n":566,"o":34.44,"t":"2025-12-10T05:00:00Z","v":93983,"vw":34.541961},{"c":35.072,"h":35.22,"l":35,"n":698,"o":35,"t":"2025-12-11T05:00:00Z","v":97581,"vw":35.150144},{"c":35.13,"h":35.2,"l":35,"n":221,"o":35,"t":"2025-12-12T05:00:00Z","v":12432,"vw":35.117487},{"c":35.6,"h":35.6,"l":35.43,"n":499,"o":35.43,"t":"2025-12-15T05:00:00Z","v":30739,"vw":35.528987},{"c":35.5,"h":35.7,"l":35.42,"n":578,"o":35.6,"t":"2025-12-16T05:00:00Z","v":153223,"vw":35.631395},{"c":35.25,"h":35.56,"l":35.22,"n":413,"o":35.45,"t":"2025-12-17T05:00:00Z","v":27636,"vw":35.34359},{"c":35.35,"h":35.6,"l":35.255,"n":288,"o":35.49,"t":"2025-12-18T05:00:00Z","v":23419,"vw":35.421293},{"c":35.61,"h":35.7,"l":35.53,"n":295,"o":35.55,"t":"2025-12-19T05:00:00Z","v":23962,"vw":35.573115},{"c":35.28,"h":35.31,"l":34.9,"n":598,"o":34.92,"t":"2025-12-22T05:00:00Z","v":58667,"vw":35.114131},{"c":35.5,"h":35.69,"l":35.4,"n":975,"o":35.51,"t":"2025-12-23T05:00:00Z","v":86400,"vw":35.478645},{"c":35.5,"h":35.5513,"l":35.33,"n":171,"o":35.5,"t":"2025-12-24T05:00:00Z","v":8336,"vw":35.423513},{"c":35.15,"h":35.23,"l":34.64,"n":372,"o":35.19,"t":"2025-12-26T05:00:00Z","v":42099,"vw":34.98618},{"c":34.97,"h":35.62,"l":34.97,"n":675,"o":35.09,"t":"2025-12-29T05:00:00Z","v":70531,"vw":35.138236},{"c":35.34,"h":35.34,"l":35,"n":401,"o":35,"t":"2025-12-30T05:00:00Z","v":23721,"vw":35.119257},{"c":35.4,"h":35.45,"l":35.13,"n":559,"o":35.35,"t":"2025-12-31T05:00:00Z","v":33660,"vw":35.340574},{"c":35.75,"h":35.78,"l":35.65,"n":283,"o":35.65,"t":"2026-01-02T05:00:00Z","v":9877,"vw":35.744599},{"c":35.62,"h":35.6899,"l":35.3087,"n":534,"o":35.45,"t":"2026-01-05T05:00:00Z","v":27824,"vw":35.529564},{"c":35.84,"h":35.85,"l":35.72,"n":309,"o":35.76,"t":"2026-01-06T05:00:00Z","v":9667,"vw":35.787574},{"c":35.88,"h":35.94,"l":35.68,"n":368,"o":35.68,"t":"2026-01-07T05:00:00Z","v":32395,"vw":35.874818},{"c":35.56,"h":35.8499,"l":35.56,"n":201,"o":35.69,"t":"2026-01-08T05:00:00Z","v":10809,"vw":35.746311},{"c":35.55,"h":35.69,"l":35.4406,"n":257,"o":35.58,"t":"2026-01-09T05:00:00Z","v":10871,"vw":35.578329},{"c":35.93,"h":36.03,"l":35.62,"n":685,"o":35.62,"t":"2026-01-12T05:00:00Z","v":77327,"vw":35.804111},{"c":35.82,"h":36.37,"l":35.72,"n":302,"o":36.02,"t":"2026-01-13T05:00:00Z","v":16313,"vw":36.111188},{"c":36.43,"h":36.5,"l":36.02,"n":385,"o":36.02,"t":"2026-01-14T05:00:00Z","v":33993,"vw":36.334649},{"c":36.19,"h":36.39,"l":36.12,"n":246,"o":36.39,"t":"2026-01-15T05:00:00Z","v":18030,"vw":36.239502},{"c":36.03,"h":36.4012,"l":35.81,"n":293,"o":36.4012,"t":"2026-01-16T05:00:00Z","v":16819,"vw":36.046543},{"c":34.03,"h":34.1621,"l":33.67,"n":695,"o":34.01,"t":"2026-01-20T05:00:00Z","v":109956,"vw":34.038449},{"c":34.66,"h":34.825,"l":34.04,"n":2002,"o":34.52,"t":"2026-01-21T05:00:00Z","v":211341,"vw":34.63475},{"c":34.97,"h":35.1302,"l":34.96,"n":379,"o":35.03,"t":"2026-01-22T05:00:00Z","v":30332,"vw":35.029283},{"c":35,"h":35.39,"l":35,"n":454,"o":35.23,"t":"2026-01-23T05:00:00Z","v":53334,"vw":35.119788},{"c":34.9,"h":34.9291,"l":34.65,"n":783,"o":34.84,"t":"2026-01-26T05:00:00Z","v":80987,"vw":34.870207},{"c":35.28,"h":35.37,"l":35.08,"n":732,"o":35.08,"t":"2026-01-27T05:00:00Z","v":97114,"vw":35.251829},{"c":34.58,"h":35.12,"l":34.5188,"n":378,"o":35.12,"t":"2026-01-28T05:00:00Z","v":29852,"vw":34.773998},{"c":33.78,"h":34.2,"l":33.7701,"n":373,"o":34,"t":"2026-01-29T05:00:00Z","v":29021,"vw":33.943633},{"c":32.82,"h":33.45,"l":32.82,"n":643,"o":33.16,"t":"2026-01-30T05:00:00Z","v":64806,"vw":33.022067},{"c":33.41,"h":33.535,"l":32.55,"n":459,"o":32.55,"t":"2026-02-02T05:00:00Z","v":33285,"vw":33.333311},{"c":32.89,"h":33.49,"l":32.77,"n":382,"o":33.49,"t":"2026-02-03T05:00:00Z","v":24410,"vw":32.981992},{"c":33.16,"h":33.4499,"l":33.125,"n":240,"o":33.26,"t":"2026-02-04T05:00:00Z","v":17792,"vw":33.243589},{"c":31.98,"h":32.38,"l":31.93,"n":327,"o":32.38,"t":"2026-02-05T05:00:00Z","v":22881,"vw":32.167977},{"c":32.06,"h":32.4,"l":31.67,"n":350,"o":31.84,"t":"2026-02-06T05:00:00Z","v":19168,"vw":32.096692},{"c":32.83,"h":32.89,"l":32.4,"n":383,"o":32.5,"t":"2026-02-09T05:00:00Z","v":20098,"vw":32.728286},{"c":32.09,"h":32.46,"l":31.98,"n":260,"o":32.46,"t":"2026-02-10T05:00:00Z","v":18125,"vw":32.106075},{"c":31.9,"h":32.01,"l":31.47,"n":580,"o":31.86,"t":"2026-02-11T05:00:00Z","v":271026,"vw":31.800916},{"c":30.33,"h":30.56,"l":30.2208,"n":583,"o":30.52,"t":"2026-02-12T05:00:00Z","v":35024,"vw":30.406252},{"c":29.74,"h":30.14,"l":29.74,"n":264,"o":30.14,"t":"2026-02-13T05:00:00Z","v":17701,"vw":29.850376},{"c":29.58,"h":29.73,"l":29.32,"n":387,"o":29.51,"t":"2026-02-17T05:00:00Z","v":29754,"vw":29.57673},{"c":30.1,"h":30.16,"l":29.8,"n":365,"o":30.03,"t":"2026-02-18T05:00:00Z","v":35990,"vw":30.028771},{"c":29.85,"h":30.05,"l":29.8,"n":189,"o":30,"t":"2026-02-19T05:00:00Z","v":26405,"vw":29.921368},{"c":30.35,"h":30.6474,"l":30.12,"n":188,"o":30.12,"t":"2026-02-20T05:00:00Z","v":17772,"vw":30.380755},{"c":30.35,"h":30.35,"l":30.03,"n":287,"o":30.25,"t":"2026-02-23T05:00:00Z","v":22382,"vw":30.217462},{"c":29.74,"h":29.92,"l":29.4201,"n":229,"o":29.85,"t":"2026-02-24T05:00:00Z","v":10905,"vw":29.79939},{"c":30.1,"h":30.27,"l":29.04,"n":247,"o":29.1,"t":"2026-02-25T05:00:00Z","v":11638,"vw":29.983503},{"c":29.68,"h":30.07,"l":29.65,"n":201,"o":30.04,"t":"2026-02-26T05:00:00Z","v":12654,"vw":29.799013},{"c":29.32,"h":29.76,"l":29.31,"n":243,"o":29.57,"t":"2026-02-27T05:00:00Z","v":47741,"vw":29.459879},{"c":29.37,"h":29.55,"l":29.06,"n":250,"o":29.06,"t":"2026-03-02T05:00:00Z","v":10635,"vw":29.40916},{"c":29.98,"h":30.12,"l":29.68,"n":211,"o":29.88,"t":"2026-03-03T05:00:00Z","v":9728,"vw":29.922365},{"c":29.21,"h":29.275,"l":29,"n":295,"o":29.03,"t":"2026-03-04T05:00:00Z","v":49985,"vw":29.207352},{"c":29.19,"h":29.26,"l":28.93,"n":360,"o":29.18,"t":"2026-03-05T05:00:00Z","v":81776,"vw":29.105209},{"c":29.05,"h":29.07,"l":28.74,"n":233,"o":28.74,"t":"2026-03-06T05:00:00Z","v":9775,"vw":29.003697},{"c":29.28,"h":29.34,"l":28.811,"n":610,"o":28.83,"t":"2026-03-09T04:00:00Z","v":59929,"vw":29.177472},{"c":29.62,"h":29.83,"l":29.21,"n":428,"o":29.21,"t":"2026-03-10T04:00:00Z","v":30114,"vw":29.693719},{"c":29.37,"h":29.47,"l":29.14,"n":209,"o":29.28,"t":"2026-03-11T04:00:00Z","v":16472,"vw":29.344372},{"c":28.06,"h":29.11,"l":28.06,"n":253,"o":29.11,"t":"2026-03-12T04:00:00Z","v":7941,"vw":28.436729},{"c":28.34,"h":28.45,"l":28.13,"n":182,"o":28.13,"t":"2026-03-13T04:00:00Z","v":7175,"vw":28.313329},{"c":28.34,"h":28.6409,"l":28.16,"n":256,"o":28.16,"t":"2026-03-16T04:00:00Z","v":12166,"vw":28.500767},{"c":27.97,"h":28,"l":27.53,"n":334,"o":27.77,"t":"2026-03-17T04:00:00Z","v":46270,"vw":27.938835},{"c":27.64,"h":27.955,"l":27.45,"n":274,"o":27.45,"t":"2026-03-18T04:00:00Z","v":13756,"vw":27.688294},{"c":27.33,"h":27.37,"l":27,"n":227,"o":27.02,"t":"2026-03-19T04:00:00Z","v":11963,"vw":27.192049},{"c":27.96,"h":28.3969,"l":27.96,"n":354,"o":28.03,"t":"2026-03-20T04:00:00Z","v":66088,"vw":28.133291},{"c":28.68,"h":28.87,"l":28.4,"n":359,"o":28.4,"t":"2026-03-23T04:00:00Z","v":33961,"vw":28.784576},{"c":29.38,"h":29.38,"l":29.095,"n":247,"o":29.13,"t":"2026-03-24T04:00:00Z","v":13086,"vw":29.190158},{"c":29.2235,"h":29.3,"l":28.82,"n":201,"o":29.3,"t":"2026-03-25T04:00:00Z","v":10347,"vw":29.159866},{"c":29.27,"h":29.65,"l":29.06,"n":281,"o":29.06,"t":"2026-03-26T04:00:00Z","v":20716,"vw":29.328405},{"c":29.22,"h":29.39,"l":29.17,"n":170,"o":29.22,"t":"2026-03-27T04:00:00Z","v":8232,"vw":29.252274},{"c":29.3,"h":29.74,"l":29.3,"n":236,"o":29.45,"t":"2026-03-30T04:00:00Z","v":12882,"vw":29.43001},{"c":29.69,"h":29.69,"l":29.35,"n":287,"o":29.42,"t":"2026-03-31T04:00:00Z","v":29751,"vw":29.558114},{"c":30.17,"h":30.3355,"l":30.12,"n":284,"o":30.12,"t":"2026-04-01T04:00:00Z","v":13925,"vw":30.247879},{"c":29.42,"h":29.62,"l":29.32,"n":185,"o":29.56,"t":"2026-04-02T04:00:00Z","v":8228,"vw":29.447608},{"c":29.37,"h":29.56,"l":29.2134,"n":261,"o":29.26,"t":"2026-04-06T04:00:00Z","v":38855,"vw":29.414762},{"c":29.5,"h":29.675,"l":29.33,"n":295,"o":29.35,"t":"2026-04-07T04:00:00Z","v":16476,"vw":29.565146},{"c":29.7,"h":29.94,"l":29.545,"n":342,"o":29.92,"t":"2026-04-08T04:00:00Z","v":14777,"vw":29.693138},{"c":30.31,"h":30.3137,"l":30.05,"n":249,"o":30.095,"t":"2026-04-09T04:00:00Z","v":5045,"vw":30.214967},{"c":30.06,"h":30.15,"l":29.88,"n":189,"o":29.88,"t":"2026-04-10T04:00:00Z","v":6003,"vw":30.060196},{"c":30.19,"h":30.235,"l":29.66,"n":207,"o":29.78,"t":"2026-04-13T04:00:00Z","v":7378,"vw":29.791088},{"c":30.8438,"h":31.08,"l":30.39,"n":186,"o":30.39,"t":"2026-04-14T04:00:00Z","v":3292,"vw":30.675167},{"c":30.8306,"h":30.8306,"l":30.65,"n":162,"o":30.65,"t":"2026-04-15T04:00:00Z","v":7605,"vw":30.734075},{"c":30.996,"h":31.08,"l":30.84,"n":147,"o":30.84,"t":"2026-04-16T04:00:00Z","v":6192,"vw":31.014482},{"c":31.44,"h":31.93,"l":31.36,"n":255,"o":31.36,"t":"2026-04-17T04:00:00Z","v":8870,"vw":31.626278},{"c":31.32,"h":31.4172,"l":31.17,"n":266,"o":31.41,"t":"2026-04-20T04:00:00Z","v":15354,"vw":31.311622},{"c":31.04,"h":31.32,"l":31.04,"n":181,"o":31.05,"t":"2026-04-21T04:00:00Z","v":10993,"vw":31.181193},{"c":30.75,"h":30.86,"l":30.67,"n":228,"o":30.67,"t":"2026-04-22T04:00:00Z","v":9507,"vw":30.769575},{"c":30.86,"h":30.9399,"l":30.6,"n":147,"o":30.6,"t":"2026-04-23T04:00:00Z","v":6711,"vw":30.844022},{"c":31.2,"h":31.2,"l":31.02,"n":180,"o":31.075,"t":"2026-04-24T04:00:00Z","v":5790,"vw":31.135366},{"c":31.53,"h":31.565,"l":30.87,"n":179,"o":31.45,"t":"2026-04-27T04:00:00Z","v":81201,"vw":31.267905},{"c":31.46,"h":31.7,"l":31.3001,"n":263,"o":31.52,"t":"2026-04-28T04:00:00Z","v":25310,"vw":31.516489},{"c":30.81,"h":31.05,"l":30.7,"n":266,"o":31,"t":"2026-04-29T04:00:00Z","v":21834,"vw":30.765014},{"c":31.52,"h":31.59,"l":30.81,"n":375,"o":30.81,"t":"2026-04-30T04:00:00Z","v":26924,"vw":31.435323},{"c":31.61,"h":31.7936,"l":31.48,"n":184,"o":31.52,"t":"2026-05-01T04:00:00Z","v":11672,"vw":31.600295},{"c":31.87,"h":31.98,"l":31.225,"n":363,"o":31.63,"t":"2026-05-04T04:00:00Z","v":23496,"vw":31.562756},{"c":32.23,"h":32.35,"l":31.93,"n":257,"o":32,"t":"2026-05-05T04:00:00Z","v":10630,"vw":32.131829},{"c":32.01,"h":32.3,"l":31.93,"n":220,"o":32.3,"t":"2026-05-06T04:00:00Z","v":6709,"vw":32.077491},{"c":31.54,"h":31.88,"l":31.54,"n":147,"o":31.65,"t":"2026-05-07T04:00:00Z","v":7873,"vw":31.698218},{"c":31.26,"h":31.8639,"l":31.25,"n":238,"o":31.54,"t":"2026-05-08T04:00:00Z","v":17624,"vw":31.42366},{"c":32.14,"h":32.14,"l":31.81,"n":216,"o":31.81,"t":"2026-05-11T04:00:00Z","v":5975,"vw":31.91917},{"c":31.76,"h":31.95,"l":31.38,"n":226,"o":31.38,"t":"2026-05-12T04:00:00Z","v":13727,"vw":31.782907},{"c":31.68,"h":31.84,"l":31.36,"n":126,"o":31.56,"t":"2026-05-13T04:00:00Z","v":4329,"vw":31.618571},{"c":31.98,"h":32,"l":31.62,"n":233,"o":32,"t":"2026-05-14T04:00:00Z","v":16720,"vw":31.885857},{"c":32.0427,"h":32.13,"l":31.87,"n":195,"o":31.87,"t":"2026-05-15T04:00:00Z","v":14067,"vw":32.052404},{"c":31.95,"h":32.14,"l":31.89,"n":255,"o":32.14,"t":"2026-05-18T04:00:00Z","v":17434,"vw":31.999581},{"c":31.7534,"h":31.7534,"l":31.55,"n":96,"o":31.55,"t":"2026-05-19T04:00:00Z","v":2274,"vw":31.675612},{"c":32,"h":32.01,"l":31.52,"n":211,"o":31.52,"t":"2026-05-20T04:00:00Z","v":10428,"vw":31.843141},{"c":31.87,"h":31.94,"l":31.68,"n":167,"o":31.68,"t":"2026-05-21T04:00:00Z","v":13142,"vw":31.832657},{"c":32.2825,"h":32.39,"l":31.76,"n":251,"o":31.76,"t":"2026-05-22T04:00:00Z","v":9840,"vw":32.1602},{"c":32.99,"h":33.14,"l":32.54,"n":793,"o":32.6,"t":"2026-05-26T04:00:00Z","v":37936,"vw":32.814474},{"c":33.2185,"h":33.49,"l":33.1101,"n":274,"o":33.35,"t":"2026-05-27T04:00:00Z","v":28862,"vw":33.345932},{"c":33.75,"h":33.75,"l":33.14,"n":230,"o":33.14,"t":"2026-05-28T04:00:00Z","v":10559,"vw":33.53288},{"c":33.6,"h":34,"l":33.6,"n":202,"o":33.75,"t":"2026-05-29T04:00:00Z","v":11894,"vw":33.871987},{"c":33.44,"h":33.55,"l":33.23,"n":285,"o":33.29,"t":"2026-06-01T04:00:00Z","v":17560,"vw":33.383868},{"c":33.34,"h":33.38,"l":33.05,"n":815,"o":33.2,"t":"2026-06-02T04:00:00Z","v":48847,"vw":33.324016},{"c":33.2956,"h":33.44,"l":33.26,"n":245,"o":33.3,"t":"2026-06-03T04:00:00Z","v":10018,"vw":33.342362},{"c":33.08,"h":33.219,"l":32.7,"n":279,"o":32.7,"t":"2026-06-04T04:00:00Z","v":24569,"vw":33.047891},{"c":32.51,"h":33.24,"l":32.05,"n":369,"o":33,"t":"2026-06-05T04:00:00Z","v":48098,"vw":32.649657},{"c":32.52,"h":32.69,"l":30.01,"n":220,"o":32.24,"t":"2026-06-08T04:00:00Z","v":14257,"vw":31.837872},{"c":32.395,"h":32.5,"l":31.89,"n":176,"o":31.9,"t":"2026-06-09T04:00:00Z","v":14238,"vw":32.309453},{"c":32.73,"h":32.94,"l":32.56,"n":124,"o":32.74,"t":"2026-06-10T04:00:00Z","v":6733,"vw":32.68736},{"c":32.57,"h":32.75,"l":32.09,"n":193,"o":32.09,"t":"2026-06-11T04:00:00Z","v":7635,"vw":32.443067},{"c":32.5,"h":32.62,"l":32.42,"n":186,"o":32.42,"t":"2026-06-12T04:00:00Z","v":10744,"vw":32.531652},{"c":33.4,"h":33.45,"l":33.03,"n":361,"o":33.03,"t":"2026-06-15T04:00:00Z","v":22426,"vw":33.390803},{"c":33.58,"h":33.595,"l":33.351,"n":216,"o":33.351,"t":"2026-06-16T04:00:00Z","v":12663,"vw":33.49047},{"c":33.29,"h":33.55,"l":33.29,"n":198,"o":33.4,"t":"2026-06-17T04:00:00Z","v":15018,"vw":33.454579},{"c":33.38,"h":33.69,"l":33.37,"n":179,"o":33.45,"t":"2026-06-18T04:00:00Z","v":21874,"vw":33.517767},{"c":33.87,"h":33.98,"l":33.27,"n":274,"o":33.27,"t":"2026-06-22T04:00:00Z","v":23966,"vw":33.665244},{"c":33.29,"h":33.6,"l":33.12,"n":133,"o":33.12,"t":"2026-06-23T04:00:00Z","v":12801,"vw":33.474201},{"c":33.49,"h":33.5,"l":30.4,"n":288,"o":33.14,"t":"2026-06-24T04:00:00Z","v":21709,"vw":33.192738},{"c":33.46,"h":33.52,"l":33.19,"n":185,"o":33.52,"t":"2026-06-25T04:00:00Z","v":14661,"vw":33.293378},{"c":33.08,"h":33.25,"l":32.81,"n":201,"o":33.1701,"t":"2026-06-26T04:00:00Z","v":18785,"vw":33.108416},{"c":33.11,"h":33.17,"l":32.7,"n":247,"o":32.7,"t":"2026-06-29T04:00:00Z","v":8866,"vw":32.960588},{"c":33.16,"h":33.4499,"l":33.14,"n":163,"o":33.211,"t":"2026-06-30T04:00:00Z","v":9270,"vw":33.236473},{"c":33.05,"h":33.18,"l":32.95,"n":173,"o":33.1599,"t":"2026-07-01T04:00:00Z","v":6763,"vw":33.067427},{"c":33.16,"h":33.295,"l":33,"n":307,"o":33,"t":"2026-07-02T04:00:00Z","v":9960,"vw":33.185839},{"c":33.84,"h":33.99,"l":33.56,"n":277,"o":33.56,"t":"2026-07-06T04:00:00Z","v":11695,"vw":33.838037},{"c":33.63,"h":33.7,"l":33.4,"n":221,"o":33.4,"t":"2026-07-07T04:00:00Z","v":10707,"vw":33.652385},{"c":33.44,"h":33.4681,"l":33.07,"n":205,"o":33.07,"t":"2026-07-08T04:00:00Z","v":13562,"vw":33.286676},{"c":33.23,"h":33.44,"l":33.23,"n":142,"o":33.44,"t":"2026-07-09T04:00:00Z","v":4159,"vw":33.304003},{"c":33.369,"h":33.5,"l":33.08,"n":241,"o":33.09,"t":"2026-07-10T04:00:00Z","v":7512,"vw":33.333844},{"c":33.62,"h":33.64,"l":33.17,"n":334,"o":33.17,"t":"2026-07-13T04:00:00Z","v":43639,"vw":33.464296},{"c":33.84,"h":33.965,"l":33.71,"n":191,"o":33.71,"t":"2026-07-14T04:00:00Z","v":9560,"vw":33.839017},{"c":33.73,"h":34.25,"l":33.69,"n":273,"o":33.99,"t":"2026-07-15T04:00:00Z","v":15024,"vw":33.926415},{"c":33.04,"h":33.15,"l":32.056,"n":195,"o":33.125,"t":"2026-07-16T04:00:00Z","v":10125,"vw":32.971689},{"c":33.15,"h":33.1957,"l":33.06,"n":168,"o":33.145,"t":"2026-07-17T04:00:00Z","v":10711,"vw":33.143688},{"c":34.25,"h":34.45,"l":33.55,"n":423,"o":33.55,"t":"2026-07-20T04:00:00Z","v":15663,"vw":34.187689},{"c":34.08,"h":34.32,"l":33.98,"n":212,"o":34.32,"t":"2026-07-21T04:00:00Z","v":11619,"vw":34.062908},{"c":35.18,"h":35.18,"l":34.43,"n":378,"o":34.43,"t":"2026-07-22T04:00:00Z","v":21976,"vw":34.915838},{"c":34.17,"h":34.33,"l":34.11,"n":177,"o":34.11,"t":"2026-07-23T04:00:00Z","v":6233,"vw":34.257829},{"c":33.9,"h":33.93,"l":33.71,"n":232,"o":33.9,"t":"2026-07-24T04:00:00Z","v":15486,"vw":33.814306},{"c":33.74,"h":33.877,"l":33.43,"n":280,"o":33.81,"t":"2026-07-27T04:00:00Z","v":22784,"vw":33.624462},{"c":33.48,"h":33.57,"l":33.311,"n":152,"o":33.4,"t":"2026-07-28T04:00:00Z","v":7458,"vw":33.449339},{"c":33.44,"h":33.53,"l":33.3,"n":191,"o":33.38,"t":"2026-07-29T04:00:00Z","v":12039,"vw":33.430724},{"c":33.67,"h":33.75,"l":33.4,"n":1053,"o":33.56,"t":"2026-07-30T04:00:00Z","v":332045,"vw":33.596329},{"c":33.75,"h":33.765,"l":33.3,"n":272,"o":33.3,"t":"2026-07-31T04:00:00Z","v":35597,"vw":33.631534},{"c":33.66,"h":33.75,"l":33.47,"n":240,"o":33.472,"t":"2026-08-03T04:00:00Z","v":10651,"vw":33.666142},{"c":33.89,"h":33.97,"l":33.6,"n":379,"o":33.6,"t":"2026-08-04T04:00:00Z","v":41005,"vw":33.904408},{"c":33.99,"h":33.99,"l":33.7,"n":173,"o":33.88,"t":"2026-08-05T04:00:00Z","v":16514,"vw":33.827443},{"c":34.1,"h":34.25,"l":34,"n":180,"o":34,"t":"2026-08-06T04:00:00Z","v":21921,"vw":34.14662},{"c":34.52,"h":34.52,"l":34.32,"n":211,"o":34.32,"t":"2026-08-07T04:00:00Z","v":7494,"vw":34.401062},{"c":34.21,"h":34.3,"l":34.01,"n":145,"o":34.18,"t":"2026-08-10T04:00:00Z","v":7370,"vw":34.179307},{"c":34.25,"h":34.504,"l":34.06,"n":103,"o":34.06,"t":"2026-08-11T04:00:00Z","v":2420,"vw":34.263103},{"c":34.0772,"h":34.1,"l":34.03,"n":124,"o":34.07,"t":"2026-08-12T04:00:00Z","v":8725,"vw":34.06333},{"c":34.36,"h":34.3876,"l":34,"n":117,"o":34,"t":"2026-08-13T04:00:00Z","v":7043,"vw":34.264367},{"c":34.35,"h":34.47,"l":33.9,"n":292,"o":33.9,"t":"2026-08-14T04:00:00Z","v":16599,"vw":34.308175},{"c":34.31,"h":34.31,"l":33.94,"n":176,"o":34.29,"t":"2026-08-17T04:00:00Z","v":4574,"vw":34.148906},{"c":34.3,"h":34.42,"l":33.85,"n":130,"o":33.85,"t":"2026-08-18T04:00:00Z","v":4156,"vw":34.251412},{"c":34.56,"h":34.58,"l":34,"n":180,"o":34,"t":"2026-08-19T04:00:00Z","v":11317,"vw":34.351432},{"c":34.5617,"h":34.69,"l":34.501,"n":123,"o":34.6,"t":"2026-08-20T04:00:00Z","v":6300,"vw":34.564661},{"c":34.59,"h":34.85,"l":34.49,"n":278,"o":34.6401,"t":"2026-08-21T04:00:00Z","v":17882,"vw":34.713078},{"c":34.71,"h":34.99,"l":34.45,"n":176,"o":34.45,"t":"2026-08-24T04:00:00Z","v":7731,"vw":34.785262},{"c":35.05,"h":35.32,"l":34.33,"n":239,"o":34.33,"t":"2026-08-25T04:00:00Z","v":15724,"vw":35.068973},{"c":34.52,"h":34.91,"l":34.33,"n":261,"o":34.33,"t":"2026-08-26T04:00:00Z","v":21142,"vw":34.535792},{"c":34.42,"h":34.68,"l":34.33,"n":167,"o":34.33,"t":"2026-08-27T04:00:00Z","v":2537,"vw":34.413889},{"c":34.82,"h":34.97,"l":34.35,"n":192,"o":34.89,"t":"2026-08-28T04:00:00Z","v":12265,"vw":34.751592},{"c":34.8,"h":35.21,"l":34.37,"n":227,"o":35.21,"t":"2026-08-31T04:00:00Z","v":15838,"vw":34.767496},{"c":34.74,"h":34.98,"l":34.01,"n":173,"o":34.01,"t":"2026-09-01T04:00:00Z","v":6398,"vw":34.7604},{"c":35.09,"h":35.09,"l":34.6,"n":433,"o":34.75,"t":"2026-09-02T04:00:00Z","v":205953,"vw":34.929873},{"c":34.7437,"h":34.9,"l":34.5,"n":326,"o":34.67,"t":"2026-09-03T04:00:00Z","v":92225,"vw":34.760352},{"c":34.88,"h":34.88,"l":34.6,"n":211,"o":34.7451,"t":"2026-09-04T04:00:00Z","v":12861,"vw":34.796025},{"c":34.92,"h":35.09,"l":34.64,"n":609,"o":34.64,"t":"2026-09-08T04:00:00Z","v":101054,"vw":34.995068},{"c":34.99,"h":35.29,"l":34.69,"n":247,"o":34.69,"t":"2026-09-09T04:00:00Z","v":18931,"vw":35.092558},{"c":35.01,"h":35.18,"l":34.92,"n":207,"o":34.92,"t":"2026-09-10T04:00:00Z","v":12553,"vw":35.035596},{"c":34.68,"h":35.12,"l":34.68,"n":396,"o":35,"t":"2026-09-11T04:00:00Z","v":49101,"vw":35.05999},{"c":35.24,"h":35.24,"l":35.01,"n":201,"o":35.01,"t":"2026-09-14T04:00:00Z","v":10142,"vw":35.099385},{"c":34.1,"h":34.7,"l":34.1,"n":349,"o":34.33,"t":"2026-09-15T04:00:00Z","v":27820,"vw":34.239735},{"c":34.01,"h":34.29,"l":34.01,"n":135,"o":34.1,"t":"2026-09-16T04:00:00Z","v":7650,"vw":34.113444},{"c":34.39,"h":34.72,"l":34.08,"n":209,"o":34.08,"t":"2026-09-17T04:00:00Z","v":11106,"vw":34.451612},{"c":34.4947,"h":34.73,"l":34.39,"n":146,"o":34.55,"t":"2026-09-18T04:00:00Z","v":7096,"vw":34.465924},{"c":34.26,"h":34.678,"l":34.26,"n":290,"o":34.49,"t":"2026-09-21T04:00:00Z","v":21495,"vw":34.427737},{"c":34.41,"h":34.49,"l":34.09,"n":152,"o":34.09,"t":"2026-09-22T04:00:00Z","v":5273,"vw":34.293665},{"c":33.65,"h":34,"l":33.63,"n":576,"o":34,"t":"2026-09-23T04:00:00Z","v":44288,"vw":33.755695},{"c":34,"h":34.1,"l":33.81,"n":139,"o":33.81,"t":"2026-09-24T04:00:00Z","v":5543,"vw":33.961182},{"c":34.06,"h":34.24,"l":34.05,"n":240,"o":34.24,"t":"2026-09-25T04:00:00Z","v":15057,"vw":34.128892},{"c":34.008,"h":34.05,"l":33.81,"n":165,"o":33.96,"t":"2026-09-28T04:00:00Z","v":9142,"vw":33.930221},{"c":33.94,"h":34.04,"l":33.72,"n":162,"o":33.72,"t":"2026-09-29T04:00:00Z","v":5926,"vw":33.939201},{"c":33.7,"h":34.12,"l":33.7,"n":219,"o":34.12,"t":"2026-09-30T04:00:00Z","v":14802,"vw":33.918782},{"c":33.8452,"h":34.15,"l":33.73,"n":228,"o":34.11,"t":"2026-10-01T04:00:00Z","v":28355,"vw":33.909277},{"c":33.42,"h":33.6954,"l":33.37,"n":216,"o":33.5,"t":"2026-10-02T04:00:00Z","v":9771,"vw":33.556726},{"c":33.2,"h":33.4,"l":33.2,"n":161,"o":33.3,"t":"2026-10-05T04:00:00Z","v":2712,"vw":33.318316},{"c":33.61,"h":33.68,"l":33.49,"n":234,"o":33.5,"t":"2026-10-06T04:00:00Z","v":5829,"vw":33.543374},{"c":33.89,"h":34.07,"l":33.59,"n":257,"o":33.59,"t":"2026-10-07T04:00:00Z","v":9789,"vw":33.891127},{"c":34.14,"h":34.32,"l":33.84,"n":275,"o":33.84,"t":"2026-10-08T04:00:00Z","v":51416,"vw":34.165564},{"c":34.29,"h":34.33,"l":34.0001,"n":98,"o":34.33,"t":"2026-10-09T04:00:00Z","v":5897,"vw":34.287552},{"c":34.206,"h":34.67,"l":34.2,"n":314,"o":34.33,"t":"2026-10-12T04:00:00Z","v":51129,"vw":34.252992},{"c":34.48,"h":34.66,"l":34.45,"n":518,"o":34.45,"t":"2026-10-13T04:00:00Z","v":37836,"vw":34.597252},{"c":34.14,"h":34.25,"l":34.05,"n":118,"o":34.05,"t":"2026-10-14T04:00:00Z","v":2846,"vw":34.104453},{"c":33.8,"h":34.12,"l":33.67,"n":435,"o":33.74,"t":"2026-10-15T04:00:00Z","v":71752,"vw":33.782651},{"c":33.6,"h":34.06,"l":33.6,"n":107,"o":34.06,"t":"2026-10-16T04:00:00Z","v":2694,"vw":33.787007},{"c":33.927,"h":33.9382,"l":33.69,"n":133,"o":33.73,"t":"2026-10-19T04:00:00Z","v":5378,"vw":33.779076},{"c":34.0859,"h":34.18,"l":33.73,"n":144,"o":33.73,"t":"2026-10-20T04:00:00Z","v":4635,"vw":34.013048},{"c":34.01,"h":34.08,"l":33.89,"n":220,"o":33.99,"t":"2026-10-21T04:00:00Z","v":13407,"vw":33.983578},{"c":34.105,"h":34.21,"l":33.99,"n":171,"o":33.99,"t":"2026-10-22T04:00:00Z","v":9963,"vw":34.117404},{"c":34.16,"h":34.25,"l":34.06,"n":71,"o":34.06,"t":"2026-10-23T04:00:00Z","v":17832,"vw":34.092945}],"volatilityBars":[{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-07-28T13:30:00Z","v":995,"vw":33.4},{"c":33.34,"h":33.3799,"l":33.34,"n":5,"o":33.3799,"t":"2026-07-28T14:15:00Z","v":862,"vw":33.354531},{"c":33.373,"h":33.373,"l":33.311,"n":2,"o":33.311,"t":"2026-07-28T14:30:00Z","v":290,"vw":33.351621},{"c":33.47,"h":33.47,"l":33.47,"n":2,"o":33.47,"t":"2026-07-28T15:15:00Z","v":500,"vw":33.47},{"c":33.48,"h":33.48,"l":33.455,"n":7,"o":33.472,"t":"2026-07-28T19:15:00Z","v":1600,"vw":33.474269},{"c":33.535,"h":33.535,"l":33.535,"n":1,"o":33.535,"t":"2026-07-28T19:30:00Z","v":800,"vw":33.535},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-07-28T19:45:00Z","v":200,"vw":33.57},{"c":33.48,"h":33.48,"l":33.48,"n":3,"o":33.48,"t":"2026-07-28T20:00:00Z","v":406,"vw":33.48},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-07-29T08:00:00Z","v":115,"vw":30},{"c":33.37,"h":33.434,"l":33.3,"n":16,"o":33.38,"t":"2026-07-29T13:30:00Z","v":1797,"vw":33.351278},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-07-29T13:45:00Z","v":182,"vw":33.37},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-07-29T14:00:00Z","v":142,"vw":33.37},{"c":33.4829,"h":33.4829,"l":33.4829,"n":2,"o":33.4829,"t":"2026-07-29T14:45:00Z","v":299,"vw":33.4829},{"c":33.3501,"h":33.3501,"l":33.3501,"n":1,"o":33.3501,"t":"2026-07-29T15:15:00Z","v":154,"vw":33.3501},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-07-29T15:30:00Z","v":133,"vw":33.35},{"c":33.425,"h":33.425,"l":33.425,"n":3,"o":33.425,"t":"2026-07-29T16:00:00Z","v":143,"vw":33.425},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-07-29T16:15:00Z","v":1000,"vw":33.35},{"c":33.425,"h":33.425,"l":33.35,"n":3,"o":33.35,"t":"2026-07-29T16:30:00Z","v":1191,"vw":33.3875},{"c":33.46,"h":33.47,"l":33.46,"n":6,"o":33.47,"t":"2026-07-29T18:00:00Z","v":700,"vw":33.464286},{"c":33.48,"h":33.49,"l":33.48,"n":26,"o":33.48,"t":"2026-07-29T18:30:00Z","v":4322,"vw":33.486366},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-07-29T18:45:00Z","v":100,"vw":33.53},{"c":33.48,"h":33.48,"l":33.48,"n":2,"o":33.48,"t":"2026-07-29T19:30:00Z","v":200,"vw":33.48},{"c":33.48,"h":33.48,"l":33.46,"n":7,"o":33.47,"t":"2026-07-29T19:45:00Z","v":384,"vw":33.47},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2026-07-29T20:00:00Z","v":162,"vw":33.44},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-07-30T13:15:00Z","v":1900,"vw":33.5},{"c":33.5,"h":33.56,"l":33.45,"n":45,"o":33.56,"t":"2026-07-30T13:30:00Z","v":8018,"vw":33.483404},{"c":33.57,"h":33.63,"l":33.55,"n":48,"o":33.55,"t":"2026-07-30T13:45:00Z","v":7666,"vw":33.576476},{"c":33.55,"h":33.69,"l":33.55,"n":41,"o":33.58,"t":"2026-07-30T14:00:00Z","v":13138,"vw":33.628598},{"c":33.51,"h":33.61,"l":33.51,"n":51,"o":33.56,"t":"2026-07-30T14:15:00Z","v":22571,"vw":33.570001},{"c":33.52,"h":33.6,"l":33.51,"n":137,"o":33.52,"t":"2026-07-30T14:30:00Z","v":63476,"vw":33.533695},{"c":33.5,"h":33.51,"l":33.4,"n":16,"o":33.51,"t":"2026-07-30T14:45:00Z","v":7415,"vw":33.506699},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-07-30T15:00:00Z","v":100,"vw":33.5},{"c":33.58,"h":33.58,"l":33.51,"n":25,"o":33.51,"t":"2026-07-30T15:15:00Z","v":37306,"vw":33.550497},{"c":33.67,"h":33.67,"l":33.565,"n":94,"o":33.57,"t":"2026-07-30T15:30:00Z","v":37459,"vw":33.600392},{"c":33.63,"h":33.67,"l":33.57,"n":27,"o":33.65,"t":"2026-07-30T15:45:00Z","v":15419,"vw":33.620885},{"c":33.6594,"h":33.66,"l":33.65,"n":10,"o":33.66,"t":"2026-07-30T16:00:00Z","v":1000,"vw":33.65894},{"c":33.62,"h":33.72,"l":33.6,"n":40,"o":33.65,"t":"2026-07-30T16:15:00Z","v":9680,"vw":33.644415},{"c":33.6002,"h":33.62,"l":33.6,"n":4,"o":33.62,"t":"2026-07-30T16:30:00Z","v":328,"vw":33.606733},{"c":33.63,"h":33.65,"l":33.63,"n":62,"o":33.64,"t":"2026-07-30T17:00:00Z","v":16056,"vw":33.638031},{"c":33.62,"h":33.62,"l":33.62,"n":3,"o":33.62,"t":"2026-07-30T17:15:00Z","v":341,"vw":33.62},{"c":33.62,"h":33.64,"l":33.61,"n":64,"o":33.63,"t":"2026-07-30T17:30:00Z","v":15369,"vw":33.630358},{"c":33.625,"h":33.63,"l":33.625,"n":12,"o":33.63,"t":"2026-07-30T17:45:00Z","v":3600,"vw":33.629167},{"c":33.62,"h":33.64,"l":33.62,"n":51,"o":33.63,"t":"2026-07-30T18:00:00Z","v":14801,"vw":33.633513},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-07-30T18:15:00Z","v":200,"vw":33.62},{"c":33.7,"h":33.7,"l":33.62,"n":35,"o":33.63,"t":"2026-07-30T18:30:00Z","v":26721,"vw":33.659417},{"c":33.73,"h":33.73,"l":33.73,"n":2,"o":33.73,"t":"2026-07-30T19:00:00Z","v":106,"vw":33.73},{"c":33.6706,"h":33.73,"l":33.66,"n":20,"o":33.73,"t":"2026-07-30T19:15:00Z","v":3428,"vw":33.673477},{"c":33.75,"h":33.75,"l":33.67,"n":95,"o":33.69,"t":"2026-07-30T19:30:00Z","v":23610,"vw":33.705061},{"c":33.71,"h":33.75,"l":33.7,"n":40,"o":33.705,"t":"2026-07-30T19:45:00Z","v":901,"vw":33.723502},{"c":33.67,"h":33.67,"l":33.67,"n":3,"o":33.67,"t":"2026-07-30T20:00:00Z","v":112,"vw":33.67},{"c":33.6,"h":33.765,"l":33.3,"n":55,"o":33.3,"t":"2026-07-31T13:30:00Z","v":16348,"vw":33.634111},{"c":33.7,"h":33.7501,"l":33.69,"n":22,"o":33.71,"t":"2026-07-31T13:45:00Z","v":5202,"vw":33.706158},{"c":33.58,"h":33.6,"l":33.58,"n":26,"o":33.6,"t":"2026-07-31T14:00:00Z","v":3780,"vw":33.599387},{"c":33.56,"h":33.56,"l":33.552,"n":11,"o":33.56,"t":"2026-07-31T14:15:00Z","v":6015,"vw":33.557966},{"c":33.525,"h":33.525,"l":33.525,"n":1,"o":33.525,"t":"2026-07-31T14:30:00Z","v":100,"vw":33.525},{"c":33.599,"h":33.599,"l":33.52,"n":2,"o":33.52,"t":"2026-07-31T14:45:00Z","v":200,"vw":33.5595},{"c":33.4737,"h":33.4737,"l":33.4737,"n":2,"o":33.4737,"t":"2026-07-31T15:00:00Z","v":299,"vw":33.4737},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-07-31T16:00:00Z","v":298,"vw":33.58},{"c":33.735,"h":33.735,"l":33.735,"n":1,"o":33.735,"t":"2026-07-31T17:15:00Z","v":100,"vw":33.735},{"c":33.74,"h":33.74,"l":33.74,"n":5,"o":33.74,"t":"2026-07-31T17:30:00Z","v":619,"vw":33.74},{"c":33.74,"h":33.74,"l":33.74,"n":5,"o":33.74,"t":"2026-07-31T18:30:00Z","v":503,"vw":33.74},{"c":33.76,"h":33.76,"l":33.705,"n":13,"o":33.705,"t":"2026-07-31T19:45:00Z","v":862,"vw":33.725154},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-07-31T20:00:00Z","v":175,"vw":33.75},{"c":33.73,"h":33.73,"l":33.47,"n":15,"o":33.472,"t":"2026-08-03T13:30:00Z","v":1226,"vw":33.5276},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-08-03T14:00:00Z","v":100,"vw":33.65},{"c":33.72,"h":33.72,"l":33.63,"n":18,"o":33.649,"t":"2026-08-03T14:45:00Z","v":2912,"vw":33.651321},{"c":33.75,"h":33.75,"l":33.72,"n":13,"o":33.74,"t":"2026-08-03T15:45:00Z","v":685,"vw":33.732166},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-08-03T16:45:00Z","v":444,"vw":33.72},{"c":33.74,"h":33.74,"l":33.72,"n":18,"o":33.72,"t":"2026-08-03T17:30:00Z","v":1119,"vw":33.72625},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-08-03T18:15:00Z","v":105,"vw":33.75},{"c":33.66,"h":33.75,"l":33.66,"n":4,"o":33.75,"t":"2026-08-03T18:30:00Z","v":224,"vw":33.704159},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-08-03T18:45:00Z","v":108,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-08-03T19:00:00Z","v":213,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-08-03T19:15:00Z","v":221,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-08-03T19:30:00Z","v":192,"vw":33.75},{"c":33.66,"h":33.745,"l":33.66,"n":10,"o":33.705,"t":"2026-08-03T19:45:00Z","v":545,"vw":33.6925},{"c":33.66,"h":33.66,"l":33.66,"n":4,"o":33.66,"t":"2026-08-03T20:00:00Z","v":746,"vw":33.66},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-08-04T13:15:00Z","v":118,"vw":33.79},{"c":33.91,"h":33.91,"l":33.6,"n":18,"o":33.6,"t":"2026-08-04T13:30:00Z","v":1724,"vw":33.747025},{"c":33.945,"h":33.945,"l":33.945,"n":1,"o":33.945,"t":"2026-08-04T13:45:00Z","v":100,"vw":33.945},{"c":33.97,"h":33.97,"l":33.93,"n":3,"o":33.93,"t":"2026-08-04T14:45:00Z","v":300,"vw":33.943333},{"c":33.96,"h":33.97,"l":33.96,"n":6,"o":33.97,"t":"2026-08-04T15:00:00Z","v":330,"vw":33.965},{"c":33.92,"h":33.93,"l":33.89,"n":45,"o":33.92,"t":"2026-08-04T15:15:00Z","v":11735,"vw":33.91275},{"c":33.96,"h":33.97,"l":33.899,"n":67,"o":33.945,"t":"2026-08-04T15:30:00Z","v":11982,"vw":33.920599},{"c":33.875,"h":33.96,"l":33.875,"n":38,"o":33.96,"t":"2026-08-04T15:45:00Z","v":3028,"vw":33.921232},{"c":33.87,"h":33.91,"l":33.87,"n":10,"o":33.91,"t":"2026-08-04T16:00:00Z","v":870,"vw":33.887004},{"c":33.915,"h":33.93,"l":33.91,"n":14,"o":33.92,"t":"2026-08-04T16:15:00Z","v":1337,"vw":33.92},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-08-04T16:30:00Z","v":200,"vw":33.91},{"c":33.8909,"h":33.91,"l":33.89,"n":6,"o":33.91,"t":"2026-08-04T17:00:00Z","v":586,"vw":33.894093},{"c":33.91,"h":33.91,"l":33.91,"n":14,"o":33.91,"t":"2026-08-04T17:45:00Z","v":321,"vw":33.91},{"c":33.9499,"h":33.95,"l":33.88,"n":10,"o":33.88,"t":"2026-08-04T18:15:00Z","v":2346,"vw":33.928783},{"c":33.85,"h":33.95,"l":33.85,"n":12,"o":33.95,"t":"2026-08-04T19:00:00Z","v":4450,"vw":33.8647},{"c":33.95,"h":33.95,"l":33.94,"n":2,"o":33.94,"t":"2026-08-04T19:45:00Z","v":200,"vw":33.945},{"c":33.89,"h":33.89,"l":33.89,"n":3,"o":33.89,"t":"2026-08-04T20:00:00Z","v":327,"vw":33.89},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-08-05T11:30:00Z","v":101,"vw":33.6},{"c":33.9,"h":33.9,"l":33.88,"n":5,"o":33.88,"t":"2026-08-05T12:15:00Z","v":4053,"vw":33.887058},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-08-05T13:15:00Z","v":238,"vw":33.8},{"c":33.88,"h":33.88,"l":33.88,"n":10,"o":33.88,"t":"2026-08-05T13:30:00Z","v":2389,"vw":33.88},{"c":33.85,"h":33.9,"l":33.85,"n":10,"o":33.9,"t":"2026-08-05T13:45:00Z","v":637,"vw":33.871374},{"c":33.7,"h":33.8,"l":33.7,"n":15,"o":33.8,"t":"2026-08-05T14:00:00Z","v":1472,"vw":33.791667},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-08-05T14:15:00Z","v":190,"vw":33.72},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-08-05T15:00:00Z","v":400,"vw":33.7},{"c":33.8,"h":33.8,"l":33.8,"n":5,"o":33.8,"t":"2026-08-05T15:15:00Z","v":4293,"vw":33.8},{"c":33.8,"h":33.85,"l":33.8,"n":7,"o":33.85,"t":"2026-08-05T15:30:00Z","v":912,"vw":33.815281},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-08-05T16:00:00Z","v":250,"vw":33.915},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-08-05T17:00:00Z","v":149,"vw":33.915},{"c":33.98,"h":33.98,"l":33.98,"n":2,"o":33.98,"t":"2026-08-05T17:30:00Z","v":102,"vw":33.98},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-08-05T18:00:00Z","v":161,"vw":33.9},{"c":33.935,"h":33.935,"l":33.935,"n":3,"o":33.935,"t":"2026-08-05T19:00:00Z","v":147,"vw":33.935},{"c":33.99,"h":33.99,"l":33.99,"n":3,"o":33.99,"t":"2026-08-05T20:00:00Z","v":109,"vw":33.99},{"c":34.0699,"h":34.0699,"l":34,"n":12,"o":34,"t":"2026-08-06T13:30:00Z","v":4960,"vw":34.063855},{"c":34.07,"h":34.07,"l":34.07,"n":3,"o":34.07,"t":"2026-08-06T13:45:00Z","v":206,"vw":34.07},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-08-06T14:00:00Z","v":104,"vw":34.15},{"c":34.23,"h":34.23,"l":34.215,"n":15,"o":34.23,"t":"2026-08-06T14:15:00Z","v":5870,"vw":34.228556},{"c":34.1,"h":34.1,"l":34.0846,"n":2,"o":34.0846,"t":"2026-08-06T14:30:00Z","v":200,"vw":34.0923},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-08-06T15:00:00Z","v":2233,"vw":34.25},{"c":34,"h":34.2,"l":34,"n":2,"o":34.2,"t":"2026-08-06T15:15:00Z","v":246,"vw":34.081301},{"c":34.13,"h":34.13,"l":34.12,"n":24,"o":34.12,"t":"2026-08-06T15:30:00Z","v":3833,"vw":34.128928},{"c":34.0869,"h":34.0869,"l":34.085,"n":5,"o":34.085,"t":"2026-08-06T16:00:00Z","v":1222,"vw":34.085377},{"c":34.0436,"h":34.0436,"l":34.0436,"n":1,"o":34.0436,"t":"2026-08-06T16:45:00Z","v":200,"vw":34.0436},{"c":34.065,"h":34.065,"l":34.065,"n":3,"o":34.065,"t":"2026-08-06T17:30:00Z","v":172,"vw":34.065},{"c":34.001,"h":34.001,"l":34.001,"n":1,"o":34.001,"t":"2026-08-06T18:00:00Z","v":100,"vw":34.001},{"c":34.17,"h":34.17,"l":34.085,"n":2,"o":34.085,"t":"2026-08-06T18:30:00Z","v":300,"vw":34.141667},{"c":34.085,"h":34.085,"l":34.085,"n":1,"o":34.085,"t":"2026-08-06T19:00:00Z","v":1035,"vw":34.085},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-08-06T20:00:00Z","v":143,"vw":34.1},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-08-07T14:00:00Z","v":320,"vw":34.32},{"c":34.32,"h":34.35,"l":34.32,"n":14,"o":34.32,"t":"2026-08-07T14:15:00Z","v":1351,"vw":34.326275},{"c":34.345,"h":34.345,"l":34.345,"n":7,"o":34.345,"t":"2026-08-07T14:30:00Z","v":220,"vw":34.345},{"c":34.4,"h":34.4,"l":34.39,"n":9,"o":34.39,"t":"2026-08-07T14:45:00Z","v":607,"vw":34.392571},{"c":34.42,"h":34.42,"l":34.42,"n":3,"o":34.42,"t":"2026-08-07T15:00:00Z","v":257,"vw":34.42},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-08-07T15:30:00Z","v":158,"vw":34.44},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-08-07T16:30:00Z","v":1921,"vw":34.43},{"c":34.43,"h":34.43,"l":34.43,"n":18,"o":34.43,"t":"2026-08-07T16:45:00Z","v":1813,"vw":34.43},{"c":34.489,"h":34.489,"l":34.489,"n":1,"o":34.489,"t":"2026-08-07T19:15:00Z","v":120,"vw":34.489},{"c":34.52,"h":34.52,"l":34.52,"n":5,"o":34.52,"t":"2026-08-07T20:00:00Z","v":116,"vw":34.52},{"c":34.2222,"h":34.2222,"l":34.01,"n":6,"o":34.18,"t":"2026-08-10T13:30:00Z","v":397,"vw":34.124904},{"c":34.12,"h":34.12,"l":34.12,"n":8,"o":34.12,"t":"2026-08-10T14:00:00Z","v":500,"vw":34.12},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-08-10T15:00:00Z","v":105,"vw":34.3},{"c":34.1098,"h":34.1098,"l":34.1,"n":5,"o":34.1,"t":"2026-08-10T18:45:00Z","v":1400,"vw":34.106446},{"c":34.28,"h":34.28,"l":34.2001,"n":10,"o":34.25,"t":"2026-08-10T19:45:00Z","v":4242,"vw":34.20692},{"c":34.21,"h":34.21,"l":34.21,"n":3,"o":34.21,"t":"2026-08-10T20:00:00Z","v":123,"vw":34.21},{"c":34.504,"h":34.504,"l":34.06,"n":8,"o":34.06,"t":"2026-08-11T13:30:00Z","v":511,"vw":34.18583},{"c":34.4899,"h":34.4899,"l":34.4899,"n":1,"o":34.4899,"t":"2026-08-11T14:00:00Z","v":132,"vw":34.4899},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-08-11T14:45:00Z","v":289,"vw":34.23},{"c":34.3508,"h":34.3508,"l":34.3508,"n":1,"o":34.3508,"t":"2026-08-11T15:45:00Z","v":145,"vw":34.3508},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-08-11T17:15:00Z","v":450,"vw":34.28},{"c":34.28,"h":34.28,"l":34.28,"n":2,"o":34.28,"t":"2026-08-11T19:45:00Z","v":137,"vw":34.28},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-08-11T20:00:00Z","v":323,"vw":34.25},{"c":34.06,"h":34.07,"l":34.06,"n":14,"o":34.07,"t":"2026-08-12T13:30:00Z","v":5235,"vw":34.066135},{"c":34.0501,"h":34.0501,"l":34.0501,"n":2,"o":34.0501,"t":"2026-08-12T13:45:00Z","v":1010,"vw":34.0501},{"c":34.05,"h":34.05,"l":34.03,"n":6,"o":34.03,"t":"2026-08-12T15:15:00Z","v":339,"vw":34.043976},{"c":34.0676,"h":34.0676,"l":34.0676,"n":1,"o":34.0676,"t":"2026-08-12T17:00:00Z","v":140,"vw":34.0676},{"c":34.1,"h":34.1,"l":34.1,"n":9,"o":34.1,"t":"2026-08-12T18:30:00Z","v":210,"vw":34.1},{"c":34.065,"h":34.065,"l":34.065,"n":2,"o":34.065,"t":"2026-08-12T19:15:00Z","v":526,"vw":34.065},{"c":34.3,"h":34.3,"l":34,"n":18,"o":34,"t":"2026-08-13T13:30:00Z","v":1019,"vw":34.051477},{"c":34.3876,"h":34.3876,"l":34.3876,"n":2,"o":34.3876,"t":"2026-08-13T14:30:00Z","v":312,"vw":34.3876},{"c":34.2512,"h":34.2512,"l":34.2512,"n":3,"o":34.2512,"t":"2026-08-13T15:00:00Z","v":980,"vw":34.2512},{"c":34.315,"h":34.315,"l":34.315,"n":2,"o":34.315,"t":"2026-08-13T15:15:00Z","v":243,"vw":34.315},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-08-13T17:00:00Z","v":100,"vw":34.31},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-08-13T18:00:00Z","v":2568,"vw":34.3},{"c":34.2609,"h":34.27,"l":34.2609,"n":5,"o":34.27,"t":"2026-08-13T18:30:00Z","v":738,"vw":34.267246},{"c":34.38,"h":34.38,"l":34.35,"n":3,"o":34.35,"t":"2026-08-13T19:00:00Z","v":416,"vw":34.3716},{"c":34.36,"h":34.36,"l":34.36,"n":3,"o":34.36,"t":"2026-08-13T20:00:00Z","v":110,"vw":34.36},{"c":34.1817,"h":34.47,"l":33.9,"n":6,"o":33.9,"t":"2026-08-14T13:30:00Z","v":1058,"vw":34.237443},{"c":34.15,"h":34.15,"l":34.15,"n":7,"o":34.15,"t":"2026-08-14T13:45:00Z","v":563,"vw":34.15},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-08-14T14:15:00Z","v":530,"vw":34.34},{"c":34.22,"h":34.22,"l":34.2,"n":3,"o":34.2,"t":"2026-08-14T15:00:00Z","v":491,"vw":34.204167},{"c":34.2104,"h":34.2104,"l":34.21,"n":2,"o":34.21,"t":"2026-08-14T15:15:00Z","v":200,"vw":34.2102},{"c":34.22,"h":34.23,"l":34.2001,"n":14,"o":34.21,"t":"2026-08-14T16:15:00Z","v":954,"vw":34.212617},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-08-14T17:00:00Z","v":597,"vw":34.2},{"c":34.3,"h":34.3,"l":34.3,"n":3,"o":34.3,"t":"2026-08-14T18:45:00Z","v":111,"vw":34.3},{"c":34.35,"h":34.44,"l":34.21,"n":146,"o":34.305,"t":"2026-08-14T19:45:00Z","v":11188,"vw":34.342421},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-08-17T14:45:00Z","v":100,"vw":34.29},{"c":33.9801,"h":33.9801,"l":33.98,"n":3,"o":33.98,"t":"2026-08-17T15:30:00Z","v":625,"vw":33.980051},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-08-17T17:15:00Z","v":146,"vw":33.94},{"c":34.125,"h":34.125,"l":34.125,"n":1,"o":34.125,"t":"2026-08-17T17:45:00Z","v":200,"vw":34.125},{"c":34.31,"h":34.31,"l":34.31,"n":2,"o":34.31,"t":"2026-08-17T18:15:00Z","v":213,"vw":34.31},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-08-17T18:30:00Z","v":105,"vw":34.31},{"c":34.26,"h":34.26,"l":34.26,"n":2,"o":34.26,"t":"2026-08-17T19:15:00Z","v":210,"vw":34.26},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-08-17T19:30:00Z","v":108,"vw":34.31},{"c":34.31,"h":34.31,"l":34.31,"n":17,"o":34.31,"t":"2026-08-17T19:45:00Z","v":367,"vw":34.31},{"c":33.8901,"h":33.8901,"l":33.85,"n":10,"o":33.85,"t":"2026-08-18T13:30:00Z","v":624,"vw":33.863162},{"c":34.1301,"h":34.1301,"l":34.1301,"n":1,"o":34.1301,"t":"2026-08-18T14:00:00Z","v":100,"vw":34.1301},{"c":34.42,"h":34.42,"l":34.42,"n":4,"o":34.42,"t":"2026-08-18T17:30:00Z","v":922,"vw":34.42},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-08-18T17:45:00Z","v":100,"vw":34.42},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-08-18T18:00:00Z","v":200,"vw":34.29},{"c":34.27,"h":34.32,"l":34.23,"n":6,"o":34.292,"t":"2026-08-18T18:15:00Z","v":1021,"vw":34.293579},{"c":34.355,"h":34.355,"l":34.355,"n":1,"o":34.355,"t":"2026-08-18T19:45:00Z","v":149,"vw":34.355},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-08-18T20:00:00Z","v":151,"vw":34.3},{"c":34,"h":34,"l":34,"n":6,"o":34,"t":"2026-08-19T13:30:00Z","v":1404,"vw":34},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-08-19T14:00:00Z","v":2069,"vw":34.58},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-08-19T14:45:00Z","v":2143,"vw":34.3},{"c":34.27,"h":34.325,"l":34.27,"n":3,"o":34.325,"t":"2026-08-19T15:00:00Z","v":1101,"vw":34.275},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-08-19T16:15:00Z","v":100,"vw":34.41},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-08-19T17:00:00Z","v":238,"vw":34.5},{"c":34.37,"h":34.3704,"l":34.37,"n":2,"o":34.3704,"t":"2026-08-19T19:15:00Z","v":374,"vw":34.370107},{"c":34.42,"h":34.42,"l":34.4,"n":13,"o":34.4,"t":"2026-08-19T19:30:00Z","v":983,"vw":34.404795},{"c":34.56,"h":34.56,"l":34.42,"n":29,"o":34.42,"t":"2026-08-19T19:45:00Z","v":1802,"vw":34.449911},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-08-20T14:30:00Z","v":349,"vw":34.6},{"c":34.501,"h":34.583,"l":34.501,"n":9,"o":34.583,"t":"2026-08-20T15:00:00Z","v":2849,"vw":34.507875},{"c":34.5101,"h":34.5101,"l":34.5101,"n":2,"o":34.5101,"t":"2026-08-20T15:45:00Z","v":435,"vw":34.5101},{"c":34.52,"h":34.52,"l":34.52,"n":2,"o":34.52,"t":"2026-08-20T17:15:00Z","v":140,"vw":34.52},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-08-20T18:00:00Z","v":100,"vw":34.51},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-08-20T18:45:00Z","v":1478,"vw":34.69},{"c":34.661,"h":34.661,"l":34.6401,"n":7,"o":34.6401,"t":"2026-08-21T13:30:00Z","v":1251,"vw":34.652292},{"c":34.7,"h":34.7,"l":34.651,"n":15,"o":34.66,"t":"2026-08-21T14:00:00Z","v":1569,"vw":34.693862},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-08-21T14:15:00Z","v":200,"vw":34.63},{"c":34.8499,"h":34.85,"l":34.6501,"n":12,"o":34.6501,"t":"2026-08-21T16:15:00Z","v":1465,"vw":34.820116},{"c":34.65,"h":34.72,"l":34.65,"n":9,"o":34.72,"t":"2026-08-21T16:45:00Z","v":3391,"vw":34.6521},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-08-21T17:00:00Z","v":200,"vw":34.49},{"c":34.74,"h":34.74,"l":34.74,"n":2,"o":34.74,"t":"2026-08-21T19:15:00Z","v":253,"vw":34.74},{"c":34.838,"h":34.84,"l":34.73,"n":6,"o":34.81,"t":"2026-08-21T19:30:00Z","v":2758,"vw":34.775403},{"c":34.74,"h":34.84,"l":34.5,"n":45,"o":34.84,"t":"2026-08-21T19:45:00Z","v":3524,"vw":34.736394},{"c":34.59,"h":34.59,"l":34.59,"n":4,"o":34.59,"t":"2026-08-21T20:00:00Z","v":125,"vw":34.59},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-08-24T13:15:00Z","v":103,"vw":34.98},{"c":34.8746,"h":34.99,"l":34.45,"n":16,"o":34.45,"t":"2026-08-24T13:30:00Z","v":1805,"vw":34.715923},{"c":34.98,"h":34.99,"l":34.925,"n":7,"o":34.925,"t":"2026-08-24T14:00:00Z","v":554,"vw":34.971},{"c":34.9,"h":34.91,"l":34.8,"n":7,"o":34.8,"t":"2026-08-24T14:45:00Z","v":534,"vw":34.8775},{"c":34.78,"h":34.79,"l":34.78,"n":6,"o":34.79,"t":"2026-08-24T15:45:00Z","v":2000,"vw":34.781681},{"c":34.6601,"h":34.6601,"l":34.6601,"n":2,"o":34.6601,"t":"2026-08-24T18:00:00Z","v":234,"vw":34.6601},{"c":34.8653,"h":34.8653,"l":34.8653,"n":1,"o":34.8653,"t":"2026-08-24T18:15:00Z","v":239,"vw":34.8653},{"c":34.785,"h":34.785,"l":34.785,"n":1,"o":34.785,"t":"2026-08-24T18:45:00Z","v":100,"vw":34.785},{"c":34.785,"h":34.785,"l":34.785,"n":1,"o":34.785,"t":"2026-08-24T19:15:00Z","v":100,"vw":34.785},{"c":34.8,"h":34.8,"l":34.7424,"n":7,"o":34.7424,"t":"2026-08-24T19:30:00Z","v":555,"vw":34.78848},{"c":34.71,"h":34.71,"l":34.71,"n":5,"o":34.71,"t":"2026-08-24T20:00:00Z","v":104,"vw":34.71},{"c":34.33,"h":34.33,"l":34.33,"n":10,"o":34.33,"t":"2026-08-25T13:30:00Z","v":469,"vw":34.33},{"c":34.87,"h":34.87,"l":34.87,"n":2,"o":34.87,"t":"2026-08-25T14:00:00Z","v":320,"vw":34.87},{"c":35,"h":35,"l":34.8201,"n":27,"o":34.8201,"t":"2026-08-25T14:15:00Z","v":2408,"vw":34.985524},{"c":35.13,"h":35.13,"l":35.13,"n":5,"o":35.13,"t":"2026-08-25T14:30:00Z","v":458,"vw":35.13},{"c":35.18,"h":35.18,"l":35.09,"n":7,"o":35.09,"t":"2026-08-25T15:00:00Z","v":528,"vw":35.160519},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-08-25T15:15:00Z","v":200,"vw":35.32},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-08-25T15:45:00Z","v":181,"vw":35.15},{"c":35.1,"h":35.25,"l":35.1,"n":2,"o":35.25,"t":"2026-08-25T16:00:00Z","v":3152,"vw":35.240482},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-08-25T16:15:00Z","v":200,"vw":35.02},{"c":35.2564,"h":35.2564,"l":35.2564,"n":1,"o":35.2564,"t":"2026-08-25T16:30:00Z","v":147,"vw":35.2564},{"c":35,"h":35,"l":35,"n":4,"o":35,"t":"2026-08-25T17:00:00Z","v":1750,"vw":35},{"c":35.045,"h":35.045,"l":35.045,"n":4,"o":35.045,"t":"2026-08-25T18:00:00Z","v":112,"vw":35.045},{"c":35.09,"h":35.09,"l":35.04,"n":14,"o":35.04,"t":"2026-08-25T18:15:00Z","v":2388,"vw":35.04731},{"c":35.07,"h":35.08,"l":35.07,"n":11,"o":35.0799,"t":"2026-08-25T19:45:00Z","v":2142,"vw":35.078738},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-08-25T20:00:00Z","v":140,"vw":35.05},{"c":34.56,"h":34.59,"l":34.33,"n":27,"o":34.33,"t":"2026-08-26T13:30:00Z","v":5359,"vw":34.452526},{"c":34.57,"h":34.57,"l":34.45,"n":29,"o":34.56,"t":"2026-08-26T13:45:00Z","v":3510,"vw":34.557143},{"c":34.62,"h":34.625,"l":34.61,"n":13,"o":34.625,"t":"2026-08-26T14:00:00Z","v":1317,"vw":34.615417},{"c":34.5475,"h":34.55,"l":34.53,"n":19,"o":34.53,"t":"2026-08-26T15:15:00Z","v":2812,"vw":34.534403},{"c":34.57,"h":34.57,"l":34.5475,"n":33,"o":34.5475,"t":"2026-08-26T15:45:00Z","v":3126,"vw":34.564411},{"c":34.5601,"h":34.57,"l":34.5601,"n":4,"o":34.565,"t":"2026-08-26T16:00:00Z","v":1231,"vw":34.567455},{"c":34.565,"h":34.565,"l":34.565,"n":6,"o":34.565,"t":"2026-08-26T16:15:00Z","v":685,"vw":34.565},{"c":34.57,"h":34.57,"l":34.57,"n":5,"o":34.57,"t":"2026-08-26T16:45:00Z","v":184,"vw":34.57},{"c":34.91,"h":34.91,"l":34.68,"n":5,"o":34.68,"t":"2026-08-26T17:15:00Z","v":303,"vw":34.807778},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-08-26T18:00:00Z","v":100,"vw":34.67},{"c":34.6085,"h":34.63,"l":34.6085,"n":3,"o":34.63,"t":"2026-08-26T19:00:00Z","v":350,"vw":34.616179},{"c":34.59,"h":34.59,"l":34.59,"n":8,"o":34.59,"t":"2026-08-26T19:45:00Z","v":754,"vw":34.59},{"c":34.52,"h":34.52,"l":34.52,"n":3,"o":34.52,"t":"2026-08-26T20:00:00Z","v":273,"vw":34.52},{"c":34.33,"h":34.33,"l":34.33,"n":7,"o":34.33,"t":"2026-08-27T13:30:00Z","v":227,"vw":34.33},{"c":34.33,"h":34.68,"l":34.33,"n":5,"o":34.68,"t":"2026-08-27T14:30:00Z","v":595,"vw":34.443013},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-08-27T16:30:00Z","v":193,"vw":34.42},{"c":34.42,"h":34.42,"l":34.42,"n":3,"o":34.42,"t":"2026-08-27T20:00:00Z","v":107,"vw":34.42},{"c":34.885,"h":34.97,"l":34.835,"n":23,"o":34.89,"t":"2026-08-28T13:30:00Z","v":3750,"vw":34.905599},{"c":34.9,"h":34.9,"l":34.72,"n":7,"o":34.81,"t":"2026-08-28T13:45:00Z","v":610,"vw":34.795833},{"c":34.83,"h":34.86,"l":34.62,"n":9,"o":34.62,"t":"2026-08-28T14:00:00Z","v":1177,"vw":34.707234},{"c":34.74,"h":34.8,"l":34.694,"n":7,"o":34.76,"t":"2026-08-28T14:15:00Z","v":502,"vw":34.7488},{"c":34.78,"h":34.78,"l":34.6992,"n":7,"o":34.74,"t":"2026-08-28T14:30:00Z","v":502,"vw":34.75384},{"c":34.84,"h":34.84,"l":34.752,"n":5,"o":34.77,"t":"2026-08-28T14:45:00Z","v":500,"vw":34.7964},{"c":34.838,"h":34.86,"l":34.838,"n":5,"o":34.85,"t":"2026-08-28T15:00:00Z","v":500,"vw":34.8512},{"c":34.88,"h":34.88,"l":34.858,"n":5,"o":34.858,"t":"2026-08-28T15:15:00Z","v":500,"vw":34.8696},{"c":34.8054,"h":34.89,"l":34.61,"n":6,"o":34.89,"t":"2026-08-28T15:30:00Z","v":692,"vw":34.751274},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-08-28T15:45:00Z","v":100,"vw":34.86},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-08-28T18:30:00Z","v":157,"vw":34.42},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-08-28T19:30:00Z","v":100,"vw":34.43},{"c":34.35,"h":34.595,"l":34.35,"n":20,"o":34.39,"t":"2026-08-28T19:45:00Z","v":2068,"vw":34.438519},{"c":34.82,"h":34.82,"l":34.82,"n":4,"o":34.82,"t":"2026-08-28T20:00:00Z","v":140,"vw":34.82},{"c":34.3701,"h":35.21,"l":34.37,"n":25,"o":35.21,"t":"2026-08-31T13:30:00Z","v":2848,"vw":35.029343},{"c":34.75,"h":34.75,"l":34.74,"n":6,"o":34.74,"t":"2026-08-31T13:45:00Z","v":600,"vw":34.743333},{"c":34.75,"h":34.75,"l":34.7,"n":14,"o":34.75,"t":"2026-08-31T14:00:00Z","v":1175,"vw":34.738681},{"c":34.75,"h":34.75,"l":34.72,"n":8,"o":34.748,"t":"2026-08-31T14:15:00Z","v":2700,"vw":34.746593},{"c":34.7644,"h":34.7644,"l":34.715,"n":7,"o":34.735,"t":"2026-08-31T14:30:00Z","v":502,"vw":34.73748},{"c":34.778,"h":34.778,"l":34.6,"n":12,"o":34.7592,"t":"2026-08-31T14:45:00Z","v":791,"vw":34.687584},{"c":34.612,"h":34.78,"l":34.612,"n":10,"o":34.69,"t":"2026-08-31T15:00:00Z","v":747,"vw":34.736069},{"c":34.7462,"h":34.768,"l":34.738,"n":5,"o":34.738,"t":"2026-08-31T15:15:00Z","v":500,"vw":34.74924},{"c":34.7408,"h":34.75,"l":34.6101,"n":5,"o":34.6101,"t":"2026-08-31T15:30:00Z","v":401,"vw":34.712625},{"c":34.76,"h":34.76,"l":34.76,"n":2,"o":34.76,"t":"2026-08-31T15:45:00Z","v":200,"vw":34.76},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-08-31T16:15:00Z","v":100,"vw":34.76},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-08-31T16:30:00Z","v":1366,"vw":34.68},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-08-31T17:15:00Z","v":1000,"vw":34.62},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-08-31T17:30:00Z","v":100,"vw":34.74},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-08-31T19:00:00Z","v":100,"vw":34.73},{"c":34.5001,"h":34.5001,"l":34.5001,"n":2,"o":34.5001,"t":"2026-08-31T19:15:00Z","v":436,"vw":34.5001},{"c":34.6915,"h":34.73,"l":34.6915,"n":9,"o":34.71,"t":"2026-08-31T19:30:00Z","v":1047,"vw":34.717384},{"c":34.63,"h":34.63,"l":34.63,"n":5,"o":34.63,"t":"2026-08-31T19:45:00Z","v":311,"vw":34.63},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-08-31T20:00:00Z","v":151,"vw":34.8},{"c":34.01,"h":34.01,"l":34.01,"n":10,"o":34.01,"t":"2026-09-01T13:30:00Z","v":393,"vw":34.01},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-09-01T13:45:00Z","v":201,"vw":34.75},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-09-01T15:15:00Z","v":751,"vw":34.98},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-09-01T17:30:00Z","v":1383,"vw":34.73},{"c":34.78,"h":34.78,"l":34.77,"n":8,"o":34.77,"t":"2026-09-01T18:15:00Z","v":1639,"vw":34.770796},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-09-01T18:30:00Z","v":100,"vw":34.71},{"c":34.7799,"h":34.7799,"l":34.7799,"n":1,"o":34.7799,"t":"2026-09-01T19:15:00Z","v":142,"vw":34.7799},{"c":34.745,"h":34.745,"l":34.745,"n":1,"o":34.745,"t":"2026-09-01T19:30:00Z","v":169,"vw":34.745},{"c":34.74,"h":34.74,"l":34.74,"n":5,"o":34.74,"t":"2026-09-01T20:00:00Z","v":197,"vw":34.74},{"c":34.75,"h":34.75,"l":34.75,"n":4,"o":34.75,"t":"2026-09-02T13:30:00Z","v":538,"vw":34.75},{"c":34.6,"h":34.6,"l":34.6,"n":3,"o":34.6,"t":"2026-09-02T14:15:00Z","v":292,"vw":34.6},{"c":34.79,"h":34.9762,"l":34.79,"n":2,"o":34.9762,"t":"2026-09-02T14:30:00Z","v":2580,"vw":34.831859},{"c":34.765,"h":34.765,"l":34.765,"n":2,"o":34.765,"t":"2026-09-02T15:00:00Z","v":2334,"vw":34.765},{"c":34.765,"h":34.8559,"l":34.765,"n":9,"o":34.8559,"t":"2026-09-02T15:30:00Z","v":4308,"vw":34.77001},{"c":34.755,"h":34.755,"l":34.755,"n":2,"o":34.755,"t":"2026-09-02T16:00:00Z","v":182,"vw":34.755},{"c":34.755,"h":34.8999,"l":34.755,"n":21,"o":34.8999,"t":"2026-09-02T16:15:00Z","v":3554,"vw":34.863979},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-09-02T16:30:00Z","v":121,"vw":34.9},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-09-02T17:15:00Z","v":14221,"vw":34.9},{"c":34.6201,"h":34.64,"l":34.62,"n":14,"o":34.64,"t":"2026-09-02T18:30:00Z","v":1135,"vw":34.624927},{"c":34.61,"h":34.61,"l":34.61,"n":3,"o":34.61,"t":"2026-09-02T18:45:00Z","v":131,"vw":34.61},{"c":34.82,"h":34.82,"l":34.82,"n":6,"o":34.82,"t":"2026-09-02T19:00:00Z","v":219,"vw":34.82},{"c":34.79,"h":34.84,"l":34.79,"n":76,"o":34.8,"t":"2026-09-02T19:15:00Z","v":6029,"vw":34.807624},{"c":34.85,"h":34.85,"l":34.85,"n":12,"o":34.85,"t":"2026-09-02T19:30:00Z","v":5008,"vw":34.85},{"c":35.02,"h":35.04,"l":34.751,"n":145,"o":34.85,"t":"2026-09-02T19:45:00Z","v":61997,"vw":34.9655},{"c":35.04,"h":35.09,"l":35.04,"n":11,"o":35.09,"t":"2026-09-02T20:00:00Z","v":102466,"vw":35.068875},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-09-03T12:30:00Z","v":143,"vw":35.04},{"c":34.79,"h":34.79,"l":34.67,"n":12,"o":34.67,"t":"2026-09-03T13:30:00Z","v":13788,"vw":34.750764},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-09-03T15:00:00Z","v":400,"vw":34.52},{"c":34.5,"h":34.695,"l":34.5,"n":9,"o":34.695,"t":"2026-09-03T15:15:00Z","v":6738,"vw":34.549108},{"c":34.8,"h":34.8699,"l":34.77,"n":30,"o":34.8699,"t":"2026-09-03T15:30:00Z","v":42402,"vw":34.770763},{"c":34.87,"h":34.87,"l":34.87,"n":7,"o":34.87,"t":"2026-09-03T18:00:00Z","v":207,"vw":34.87},{"c":34.795,"h":34.795,"l":34.795,"n":9,"o":34.795,"t":"2026-09-03T18:45:00Z","v":1713,"vw":34.795},{"c":34.776,"h":34.9,"l":34.776,"n":86,"o":34.88,"t":"2026-09-03T19:00:00Z","v":16334,"vw":34.876795},{"c":34.6001,"h":34.88,"l":34.6,"n":20,"o":34.88,"t":"2026-09-03T19:30:00Z","v":5497,"vw":34.633667},{"c":34.61,"h":34.61,"l":34.61,"n":12,"o":34.61,"t":"2026-09-03T19:45:00Z","v":658,"vw":34.61},{"c":34.81,"h":34.81,"l":34.745,"n":14,"o":34.7451,"t":"2026-09-04T14:30:00Z","v":2106,"vw":34.782518},{"c":34.74,"h":34.74,"l":34.74,"n":4,"o":34.74,"t":"2026-09-04T14:45:00Z","v":124,"vw":34.74},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-09-04T15:00:00Z","v":145,"vw":34.81},{"c":34.7742,"h":34.7742,"l":34.7742,"n":1,"o":34.7742,"t":"2026-09-04T15:15:00Z","v":425,"vw":34.7742},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-09-04T17:00:00Z","v":248,"vw":34.68},{"c":34.61,"h":34.735,"l":34.61,"n":5,"o":34.735,"t":"2026-09-04T17:45:00Z","v":400,"vw":34.65845},{"c":34.735,"h":34.735,"l":34.6001,"n":11,"o":34.735,"t":"2026-09-04T18:00:00Z","v":1100,"vw":34.705022},{"c":34.6001,"h":34.735,"l":34.6,"n":6,"o":34.735,"t":"2026-09-04T18:15:00Z","v":777,"vw":34.638629},{"c":34.612,"h":34.612,"l":34.612,"n":1,"o":34.612,"t":"2026-09-04T18:30:00Z","v":225,"vw":34.612},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-09-04T18:45:00Z","v":891,"vw":34.87},{"c":34.87,"h":34.87,"l":34.87,"n":5,"o":34.87,"t":"2026-09-04T19:15:00Z","v":820,"vw":34.87},{"c":34.785,"h":34.87,"l":34.785,"n":6,"o":34.87,"t":"2026-09-04T19:30:00Z","v":1861,"vw":34.822306},{"c":34.87,"h":34.87,"l":34.87,"n":18,"o":34.87,"t":"2026-09-04T19:45:00Z","v":2318,"vw":34.87},{"c":34.88,"h":34.88,"l":34.88,"n":5,"o":34.88,"t":"2026-09-04T20:00:00Z","v":111,"vw":34.88},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-08T13:15:00Z","v":115,"vw":35},{"c":35.085,"h":35.09,"l":34.64,"n":162,"o":34.64,"t":"2026-09-08T13:30:00Z","v":55024,"vw":35.005386},{"c":34.96,"h":35,"l":34.94,"n":23,"o":35,"t":"2026-09-08T13:45:00Z","v":1462,"vw":34.98903},{"c":34.96,"h":35.02,"l":34.94,"n":20,"o":34.94,"t":"2026-09-08T14:00:00Z","v":3968,"vw":35.000769},{"c":34.935,"h":35.02,"l":34.87,"n":42,"o":34.99,"t":"2026-09-08T14:15:00Z","v":7990,"vw":35.004494},{"c":34.99,"h":34.99,"l":34.99,"n":8,"o":34.99,"t":"2026-09-08T14:30:00Z","v":1518,"vw":34.99},{"c":34.99,"h":34.99,"l":34.96,"n":12,"o":34.96,"t":"2026-09-08T14:45:00Z","v":1156,"vw":34.981818},{"c":34.99,"h":34.99,"l":34.99,"n":30,"o":34.99,"t":"2026-09-08T15:00:00Z","v":3000,"vw":34.99},{"c":34.94,"h":34.94,"l":34.94,"n":2,"o":34.94,"t":"2026-09-08T15:15:00Z","v":192,"vw":34.94},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-09-08T15:30:00Z","v":192,"vw":34.95},{"c":34.93,"h":34.97,"l":34.93,"n":2,"o":34.97,"t":"2026-09-08T15:45:00Z","v":200,"vw":34.95},{"c":34.93,"h":34.93,"l":34.93,"n":5,"o":34.93,"t":"2026-09-08T16:00:00Z","v":204,"vw":34.93},{"c":34.97,"h":34.97,"l":34.96,"n":2,"o":34.96,"t":"2026-09-08T16:15:00Z","v":200,"vw":34.965},{"c":34.98,"h":34.99,"l":34.97,"n":32,"o":34.97,"t":"2026-09-08T16:30:00Z","v":11312,"vw":34.979909},{"c":34.91,"h":34.97,"l":34.91,"n":4,"o":34.97,"t":"2026-09-08T16:45:00Z","v":427,"vw":34.927964},{"c":34.97,"h":34.97,"l":34.95,"n":2,"o":34.95,"t":"2026-09-08T17:00:00Z","v":200,"vw":34.96},{"c":34.91,"h":34.99,"l":34.91,"n":21,"o":34.97,"t":"2026-09-08T17:15:00Z","v":2169,"vw":34.964403},{"c":34.96,"h":34.96,"l":34.96,"n":4,"o":34.96,"t":"2026-09-08T17:30:00Z","v":203,"vw":34.96},{"c":34.96,"h":34.96,"l":34.93,"n":4,"o":34.96,"t":"2026-09-08T17:45:00Z","v":396,"vw":34.946949},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-09-08T18:00:00Z","v":200,"vw":34.96},{"c":34.97,"h":34.97,"l":34.96,"n":5,"o":34.96,"t":"2026-09-08T18:15:00Z","v":304,"vw":34.966667},{"c":34.97,"h":34.97,"l":34.97,"n":2,"o":34.97,"t":"2026-09-08T18:30:00Z","v":200,"vw":34.97},{"c":34.97,"h":34.97,"l":34.95,"n":2,"o":34.95,"t":"2026-09-08T18:45:00Z","v":200,"vw":34.96},{"c":34.97,"h":34.97,"l":34.97,"n":4,"o":34.97,"t":"2026-09-08T19:00:00Z","v":241,"vw":34.97},{"c":34.96,"h":34.98,"l":34.96,"n":25,"o":34.96,"t":"2026-09-08T19:15:00Z","v":6025,"vw":34.971354},{"c":34.91,"h":34.91,"l":34.85,"n":11,"o":34.85,"t":"2026-09-08T19:30:00Z","v":493,"vw":34.88014},{"c":34.96,"h":34.96,"l":34.9,"n":19,"o":34.9,"t":"2026-09-08T19:45:00Z","v":1833,"vw":34.94337},{"c":34.92,"h":34.92,"l":34.92,"n":4,"o":34.92,"t":"2026-09-08T20:00:00Z","v":138,"vw":34.92},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-09-09T11:15:00Z","v":1208,"vw":35},{"c":34.69,"h":34.69,"l":34.69,"n":15,"o":34.69,"t":"2026-09-09T13:30:00Z","v":560,"vw":34.69},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-09-09T13:45:00Z","v":1408,"vw":35.29},{"c":35,"h":35,"l":34.93,"n":9,"o":34.93,"t":"2026-09-09T14:00:00Z","v":2172,"vw":34.996328},{"c":35.16,"h":35.25,"l":35.16,"n":3,"o":35.25,"t":"2026-09-09T14:15:00Z","v":226,"vw":35.205},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-09-09T14:30:00Z","v":430,"vw":35.14},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-09-09T14:45:00Z","v":100,"vw":35.06},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-09-09T15:00:00Z","v":100,"vw":35.1},{"c":34.982,"h":34.982,"l":34.982,"n":5,"o":34.982,"t":"2026-09-09T15:15:00Z","v":570,"vw":34.982},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-09-09T15:45:00Z","v":200,"vw":35.1},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-09-09T16:30:00Z","v":100,"vw":35.08},{"c":35.17,"h":35.17,"l":35.09,"n":11,"o":35.097,"t":"2026-09-09T16:45:00Z","v":2439,"vw":35.114999},{"c":35.08,"h":35.16,"l":35.08,"n":3,"o":35.16,"t":"2026-09-09T17:00:00Z","v":607,"vw":35.093356},{"c":35.18,"h":35.18,"l":35.17,"n":6,"o":35.17,"t":"2026-09-09T17:15:00Z","v":330,"vw":35.175098},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-09-09T17:30:00Z","v":105,"vw":35.18},{"c":35.09,"h":35.16,"l":35.09,"n":5,"o":35.16,"t":"2026-09-09T17:45:00Z","v":512,"vw":35.125},{"c":35.18,"h":35.18,"l":35.17,"n":2,"o":35.17,"t":"2026-09-09T18:00:00Z","v":216,"vw":35.17537},{"c":35.18,"h":35.18,"l":35.13,"n":4,"o":35.13,"t":"2026-09-09T18:15:00Z","v":443,"vw":35.158507},{"c":35.07,"h":35.18,"l":35.07,"n":9,"o":35.16,"t":"2026-09-09T18:30:00Z","v":1857,"vw":35.131366},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-09-09T18:45:00Z","v":192,"vw":35.17},{"c":35.09,"h":35.18,"l":35,"n":4,"o":35,"t":"2026-09-09T19:00:00Z","v":768,"vw":35.08352},{"c":35.085,"h":35.085,"l":35.085,"n":1,"o":35.085,"t":"2026-09-09T19:15:00Z","v":100,"vw":35.085},{"c":34.99,"h":35.05,"l":34.96,"n":17,"o":35.05,"t":"2026-09-09T19:45:00Z","v":1352,"vw":34.983259},{"c":34.92,"h":34.92,"l":34.92,"n":7,"o":34.92,"t":"2026-09-10T13:30:00Z","v":119,"vw":34.92},{"c":35.1479,"h":35.1479,"l":35.1479,"n":1,"o":35.1479,"t":"2026-09-10T13:45:00Z","v":109,"vw":35.1479},{"c":35.02,"h":35.02,"l":35.02,"n":10,"o":35.02,"t":"2026-09-10T14:15:00Z","v":625,"vw":35.02},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-09-10T14:45:00Z","v":735,"vw":34.98},{"c":35.06,"h":35.06,"l":35.05,"n":10,"o":35.05,"t":"2026-09-10T15:00:00Z","v":6233,"vw":35.050164},{"c":35.06,"h":35.06,"l":35.06,"n":5,"o":35.06,"t":"2026-09-10T15:15:00Z","v":194,"vw":35.06},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-09-10T17:30:00Z","v":100,"vw":35.18},{"c":35.085,"h":35.085,"l":35.085,"n":1,"o":35.085,"t":"2026-09-10T18:45:00Z","v":142,"vw":35.085},{"c":35.01,"h":35.03,"l":35,"n":34,"o":35.02,"t":"2026-09-10T19:45:00Z","v":3002,"vw":35.011485},{"c":34.7055,"h":35,"l":34.7055,"n":8,"o":35,"t":"2026-09-11T13:30:00Z","v":627,"vw":34.844424},{"c":34.8946,"h":34.8946,"l":34.79,"n":2,"o":34.79,"t":"2026-09-11T14:45:00Z","v":375,"vw":34.838813},{"c":35.12,"h":35.12,"l":34.875,"n":149,"o":34.875,"t":"2026-09-11T16:00:00Z","v":27378,"vw":35.079914},{"c":34.9903,"h":35,"l":34.9903,"n":13,"o":35,"t":"2026-09-11T16:15:00Z","v":1484,"vw":34.998209},{"c":35.12,"h":35.12,"l":34.76,"n":6,"o":34.76,"t":"2026-09-11T17:30:00Z","v":351,"vw":34.880033},{"c":35.1,"h":35.1,"l":35,"n":16,"o":35,"t":"2026-09-11T18:45:00Z","v":1935,"vw":35.066667},{"c":34.87,"h":35.1,"l":34.87,"n":28,"o":35.1,"t":"2026-09-11T19:00:00Z","v":2077,"vw":35.026073},{"c":35.08,"h":35.1,"l":35.08,"n":15,"o":35.1,"t":"2026-09-11T19:15:00Z","v":3227,"vw":35.09125},{"c":35.08,"h":35.08,"l":35.08,"n":12,"o":35.08,"t":"2026-09-11T19:30:00Z","v":3081,"vw":35.08},{"c":35.08,"h":35.08,"l":34.88,"n":65,"o":35.08,"t":"2026-09-11T19:45:00Z","v":7827,"vw":35.06063},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-09-11T20:00:00Z","v":133,"vw":34.68},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-09-14T08:00:00Z","v":297,"vw":30},{"c":35.19,"h":35.19,"l":35.19,"n":3,"o":35.19,"t":"2026-09-14T12:30:00Z","v":315,"vw":35.19},{"c":35.06,"h":35.06,"l":35.06,"n":4,"o":35.06,"t":"2026-09-14T13:15:00Z","v":208,"vw":35.06},{"c":35.1,"h":35.1,"l":35.01,"n":32,"o":35.01,"t":"2026-09-14T13:30:00Z","v":5903,"vw":35.081631},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-09-14T13:45:00Z","v":271,"vw":35.12},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-09-14T14:00:00Z","v":122,"vw":35.12},{"c":35.05,"h":35.0601,"l":35.05,"n":3,"o":35.0601,"t":"2026-09-14T14:15:00Z","v":524,"vw":35.052717},{"c":35.125,"h":35.125,"l":35.125,"n":1,"o":35.125,"t":"2026-09-14T14:30:00Z","v":100,"vw":35.125},{"c":35.18,"h":35.18,"l":35.18,"n":8,"o":35.18,"t":"2026-09-14T14:45:00Z","v":267,"vw":35.18},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-09-14T17:30:00Z","v":200,"vw":35.22},{"c":35.22,"h":35.22,"l":35.215,"n":3,"o":35.215,"t":"2026-09-14T18:00:00Z","v":341,"vw":35.216667},{"c":35.24,"h":35.24,"l":35.24,"n":3,"o":35.24,"t":"2026-09-14T20:00:00Z","v":294,"vw":35.24},{"c":34.505,"h":34.505,"l":34.33,"n":9,"o":34.33,"t":"2026-09-15T13:30:00Z","v":756,"vw":34.364579},{"c":34.7,"h":34.7,"l":34.6,"n":3,"o":34.6,"t":"2026-09-15T14:15:00Z","v":201,"vw":34.65},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-09-15T14:30:00Z","v":100,"vw":34.55},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-09-15T15:00:00Z","v":200,"vw":34.43},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-09-15T15:15:00Z","v":111,"vw":34.4},{"c":34.25,"h":34.25,"l":34.25,"n":9,"o":34.25,"t":"2026-09-15T18:00:00Z","v":1488,"vw":34.25},{"c":34.25,"h":34.25,"l":34.25,"n":16,"o":34.25,"t":"2026-09-15T18:15:00Z","v":1993,"vw":34.25},{"c":34.1,"h":34.25,"l":34.1,"n":18,"o":34.25,"t":"2026-09-15T18:30:00Z","v":2709,"vw":34.188889},{"c":34.225,"h":34.35,"l":34.225,"n":28,"o":34.25,"t":"2026-09-15T18:45:00Z","v":3294,"vw":34.257031},{"c":34.225,"h":34.35,"l":34.225,"n":32,"o":34.225,"t":"2026-09-15T19:00:00Z","v":2710,"vw":34.238889},{"c":34.225,"h":34.225,"l":34.225,"n":33,"o":34.225,"t":"2026-09-15T19:15:00Z","v":2843,"vw":34.225},{"c":34.22,"h":34.25,"l":34.215,"n":48,"o":34.225,"t":"2026-09-15T19:30:00Z","v":3980,"vw":34.227733},{"c":34.11,"h":34.24,"l":34.11,"n":59,"o":34.22,"t":"2026-09-15T19:45:00Z","v":6740,"vw":34.2231},{"c":34.1,"h":34.1,"l":34.1,"n":6,"o":34.1,"t":"2026-09-15T20:00:00Z","v":125,"vw":34.1},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-09-16T13:30:00Z","v":533,"vw":34.1},{"c":34.0233,"h":34.03,"l":34.0233,"n":3,"o":34.03,"t":"2026-09-16T13:45:00Z","v":568,"vw":34.024523},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-09-16T14:15:00Z","v":142,"vw":34.12},{"c":34.155,"h":34.155,"l":34.02,"n":2,"o":34.02,"t":"2026-09-16T14:30:00Z","v":2700,"vw":34.045},{"c":34.2899,"h":34.2899,"l":34.2899,"n":3,"o":34.2899,"t":"2026-09-16T14:45:00Z","v":990,"vw":34.2899},{"c":34.17,"h":34.17,"l":34.17,"n":8,"o":34.17,"t":"2026-09-16T18:30:00Z","v":970,"vw":34.17},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-16T19:00:00Z","v":288,"vw":34.29},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-09-16T19:45:00Z","v":100,"vw":34.15},{"c":34.01,"h":34.01,"l":34.01,"n":3,"o":34.01,"t":"2026-09-16T20:00:00Z","v":338,"vw":34.01},{"c":34.25,"h":34.28,"l":34.08,"n":15,"o":34.08,"t":"2026-09-17T13:30:00Z","v":1097,"vw":34.185779},{"c":34.72,"h":34.72,"l":34.4,"n":7,"o":34.4,"t":"2026-09-17T13:45:00Z","v":1355,"vw":34.467692},{"c":34.69,"h":34.69,"l":34.51,"n":5,"o":34.51,"t":"2026-09-17T14:30:00Z","v":2035,"vw":34.543907},{"c":34.69,"h":34.69,"l":34.595,"n":2,"o":34.595,"t":"2026-09-17T15:15:00Z","v":523,"vw":34.613164},{"c":34.47,"h":34.5,"l":34.47,"n":10,"o":34.5,"t":"2026-09-17T15:45:00Z","v":2269,"vw":34.471377},{"c":34.39,"h":34.39,"l":34.39,"n":2,"o":34.39,"t":"2026-09-17T16:30:00Z","v":156,"vw":34.39},{"c":34.45,"h":34.45,"l":34.45,"n":2,"o":34.45,"t":"2026-09-17T17:15:00Z","v":101,"vw":34.45},{"c":34.416,"h":34.48,"l":34.416,"n":4,"o":34.48,"t":"2026-09-17T17:30:00Z","v":384,"vw":34.449684},{"c":34.3379,"h":34.3379,"l":34.3379,"n":1,"o":34.3379,"t":"2026-09-17T19:15:00Z","v":162,"vw":34.3379},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-09-17T19:30:00Z","v":105,"vw":34.4},{"c":34.4,"h":34.4,"l":34.39,"n":10,"o":34.39,"t":"2026-09-17T19:45:00Z","v":623,"vw":34.3975},{"c":34.39,"h":34.39,"l":34.39,"n":3,"o":34.39,"t":"2026-09-17T20:00:00Z","v":167,"vw":34.39},{"c":34.55,"h":34.55,"l":34.55,"n":7,"o":34.55,"t":"2026-09-18T13:30:00Z","v":279,"vw":34.55},{"c":34.5201,"h":34.5201,"l":34.5201,"n":1,"o":34.5201,"t":"2026-09-18T13:45:00Z","v":124,"vw":34.5201},{"c":34.39,"h":34.73,"l":34.39,"n":5,"o":34.73,"t":"2026-09-18T15:30:00Z","v":2408,"vw":34.404167},{"c":34.672,"h":34.672,"l":34.672,"n":2,"o":34.672,"t":"2026-09-18T16:15:00Z","v":502,"vw":34.672},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-09-18T17:00:00Z","v":141,"vw":34.69},{"c":34.4682,"h":34.4682,"l":34.4682,"n":1,"o":34.4682,"t":"2026-09-18T17:15:00Z","v":386,"vw":34.4682},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-09-18T18:00:00Z","v":442,"vw":34.39},{"c":34.48,"h":34.5,"l":34.46,"n":9,"o":34.5,"t":"2026-09-18T19:30:00Z","v":617,"vw":34.48},{"c":34.48,"h":34.54,"l":34.442,"n":17,"o":34.48,"t":"2026-09-18T19:45:00Z","v":1519,"vw":34.480427},{"c":34.49,"h":34.49,"l":34.488,"n":11,"o":34.49,"t":"2026-09-21T13:30:00Z","v":1699,"vw":34.489763},{"c":34.49,"h":34.49,"l":34.49,"n":13,"o":34.49,"t":"2026-09-21T13:45:00Z","v":755,"vw":34.49},{"c":34.54,"h":34.678,"l":34.49,"n":19,"o":34.49,"t":"2026-09-21T14:00:00Z","v":2486,"vw":34.553761},{"c":34.59,"h":34.6,"l":34.49,"n":9,"o":34.5664,"t":"2026-09-21T14:15:00Z","v":900,"vw":34.575333},{"c":34.59,"h":34.6,"l":34.49,"n":12,"o":34.59,"t":"2026-09-21T14:30:00Z","v":1305,"vw":34.586522},{"c":34.465,"h":34.59,"l":34.465,"n":9,"o":34.59,"t":"2026-09-21T14:45:00Z","v":714,"vw":34.511429},{"c":34.54,"h":34.54,"l":34.38,"n":26,"o":34.4,"t":"2026-09-21T15:00:00Z","v":2378,"vw":34.433711},{"c":34.47,"h":34.548,"l":34.47,"n":4,"o":34.54,"t":"2026-09-21T15:15:00Z","v":301,"vw":34.519333},{"c":34.47,"h":34.47,"l":34.47,"n":2,"o":34.47,"t":"2026-09-21T15:30:00Z","v":200,"vw":34.47},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-09-21T16:00:00Z","v":103,"vw":34.5},{"c":34.3252,"h":34.49,"l":34.3252,"n":7,"o":34.4046,"t":"2026-09-21T17:00:00Z","v":2926,"vw":34.358347},{"c":34.28,"h":34.29,"l":34.27,"n":11,"o":34.28,"t":"2026-09-21T17:30:00Z","v":2392,"vw":34.275679},{"c":34.3782,"h":34.3782,"l":34.3,"n":3,"o":34.3,"t":"2026-09-21T18:00:00Z","v":273,"vw":34.3391},{"c":34.35,"h":34.35,"l":34.35,"n":2,"o":34.35,"t":"2026-09-21T18:15:00Z","v":600,"vw":34.35},{"c":34.3399,"h":34.345,"l":34.3399,"n":9,"o":34.345,"t":"2026-09-21T18:30:00Z","v":1438,"vw":34.340993},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-09-21T18:45:00Z","v":105,"vw":34.32},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-09-21T19:00:00Z","v":112,"vw":34.32},{"c":34.32,"h":34.325,"l":34.32,"n":4,"o":34.32,"t":"2026-09-21T19:15:00Z","v":379,"vw":34.321682},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-09-21T19:30:00Z","v":100,"vw":34.3},{"c":34.27,"h":34.27,"l":34.27,"n":13,"o":34.27,"t":"2026-09-21T19:45:00Z","v":469,"vw":34.27},{"c":34.26,"h":34.26,"l":34.26,"n":4,"o":34.26,"t":"2026-09-21T20:00:00Z","v":228,"vw":34.26},{"c":34.09,"h":34.09,"l":34.09,"n":10,"o":34.09,"t":"2026-09-22T13:30:00Z","v":173,"vw":34.09},{"c":34.2184,"h":34.219,"l":34.2184,"n":9,"o":34.2186,"t":"2026-09-22T14:15:00Z","v":1460,"vw":34.218662},{"c":34.29,"h":34.3,"l":34.29,"n":7,"o":34.29,"t":"2026-09-22T15:00:00Z","v":404,"vw":34.2925},{"c":34.2572,"h":34.2572,"l":34.2572,"n":1,"o":34.2572,"t":"2026-09-22T16:45:00Z","v":345,"vw":34.2572},{"c":34.48,"h":34.49,"l":34.25,"n":25,"o":34.27,"t":"2026-09-22T19:45:00Z","v":1792,"vw":34.372197},{"c":34.41,"h":34.41,"l":34.41,"n":4,"o":34.41,"t":"2026-09-22T20:00:00Z","v":194,"vw":34.41},{"c":33.86,"h":34,"l":33.86,"n":17,"o":34,"t":"2026-09-23T13:30:00Z","v":1384,"vw":33.932778},{"c":33.845,"h":33.845,"l":33.69,"n":12,"o":33.73,"t":"2026-09-23T13:45:00Z","v":1513,"vw":33.784285},{"c":33.8,"h":33.8,"l":33.8,"n":7,"o":33.8,"t":"2026-09-23T14:00:00Z","v":1590,"vw":33.8},{"c":33.8,"h":33.805,"l":33.8,"n":24,"o":33.8,"t":"2026-09-23T14:15:00Z","v":4140,"vw":33.800501},{"c":33.825,"h":33.84,"l":33.78,"n":72,"o":33.7961,"t":"2026-09-23T14:30:00Z","v":15740,"vw":33.805491},{"c":33.8957,"h":33.8957,"l":33.85,"n":4,"o":33.85,"t":"2026-09-23T14:45:00Z","v":322,"vw":33.879437},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-09-23T15:30:00Z","v":263,"vw":33.75},{"c":33.67,"h":33.67,"l":33.67,"n":8,"o":33.67,"t":"2026-09-23T16:45:00Z","v":222,"vw":33.67},{"c":33.8728,"h":33.8728,"l":33.8,"n":12,"o":33.8,"t":"2026-09-23T17:00:00Z","v":631,"vw":33.845726},{"c":33.63,"h":33.765,"l":33.63,"n":9,"o":33.63,"t":"2026-09-23T17:30:00Z","v":596,"vw":33.657328},{"c":33.63,"h":33.765,"l":33.63,"n":10,"o":33.63,"t":"2026-09-23T17:45:00Z","v":868,"vw":33.649286},{"c":33.765,"h":33.765,"l":33.765,"n":12,"o":33.765,"t":"2026-09-23T18:00:00Z","v":807,"vw":33.765},{"c":33.765,"h":33.77,"l":33.63,"n":21,"o":33.76,"t":"2026-09-23T18:15:00Z","v":3427,"vw":33.707469},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-09-23T18:30:00Z","v":800,"vw":33.63},{"c":33.64,"h":33.64,"l":33.63,"n":10,"o":33.63,"t":"2026-09-23T18:45:00Z","v":1842,"vw":33.633214},{"c":33.63,"h":33.63,"l":33.63,"n":3,"o":33.63,"t":"2026-09-23T19:00:00Z","v":960,"vw":33.63},{"c":33.64,"h":33.64,"l":33.63,"n":7,"o":33.63,"t":"2026-09-23T19:15:00Z","v":929,"vw":33.633409},{"c":33.64,"h":33.64,"l":33.63,"n":11,"o":33.63,"t":"2026-09-23T19:30:00Z","v":1934,"vw":33.631666},{"c":33.67,"h":33.69,"l":33.64,"n":53,"o":33.66,"t":"2026-09-23T19:45:00Z","v":3315,"vw":33.67338},{"c":33.65,"h":33.65,"l":33.65,"n":5,"o":33.65,"t":"2026-09-23T20:00:00Z","v":223,"vw":33.65},{"c":33.9816,"h":34.01,"l":33.81,"n":13,"o":33.81,"t":"2026-09-24T13:30:00Z","v":1195,"vw":33.929556},{"c":34.08,"h":34.08,"l":34.01,"n":2,"o":34.01,"t":"2026-09-24T14:30:00Z","v":233,"vw":34.049056},{"c":34.1,"h":34.1,"l":34.1,"n":11,"o":34.1,"t":"2026-09-24T16:00:00Z","v":235,"vw":34.1},{"c":33.95,"h":33.95,"l":33.95,"n":7,"o":33.95,"t":"2026-09-24T17:30:00Z","v":2446,"vw":33.95},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-09-24T17:45:00Z","v":113,"vw":33.91},{"c":34,"h":34.0001,"l":34,"n":5,"o":34.0001,"t":"2026-09-24T18:15:00Z","v":639,"vw":34.000028},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-09-24T19:45:00Z","v":100,"vw":34.01},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-24T20:00:00Z","v":145,"vw":34},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-09-25T12:30:00Z","v":130,"vw":34.18},{"c":34.24,"h":34.24,"l":34.24,"n":3,"o":34.24,"t":"2026-09-25T13:30:00Z","v":434,"vw":34.24},{"c":34.2399,"h":34.2399,"l":34.2399,"n":2,"o":34.2399,"t":"2026-09-25T15:45:00Z","v":106,"vw":34.2399},{"c":34.13,"h":34.22,"l":34.13,"n":4,"o":34.22,"t":"2026-09-25T16:45:00Z","v":841,"vw":34.208693},{"c":34.22,"h":34.22,"l":34.22,"n":3,"o":34.22,"t":"2026-09-25T18:00:00Z","v":250,"vw":34.22},{"c":34.125,"h":34.125,"l":34.1212,"n":3,"o":34.1212,"t":"2026-09-25T18:15:00Z","v":281,"vw":34.122852},{"c":34.24,"h":34.24,"l":34.05,"n":28,"o":34.0501,"t":"2026-09-25T19:30:00Z","v":5924,"vw":34.146098},{"c":34.06,"h":34.15,"l":34.05,"n":71,"o":34.145,"t":"2026-09-25T19:45:00Z","v":6171,"vw":34.087367},{"c":33.935,"h":33.96,"l":33.935,"n":2,"o":33.96,"t":"2026-09-28T14:45:00Z","v":200,"vw":33.9475},{"c":33.8493,"h":33.935,"l":33.811,"n":12,"o":33.935,"t":"2026-09-28T15:00:00Z","v":4546,"vw":33.87128},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-09-28T15:15:00Z","v":116,"vw":33.81},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-09-28T17:00:00Z","v":179,"vw":33.85},{"c":34.0377,"h":34.0377,"l":34.0377,"n":1,"o":34.0377,"t":"2026-09-28T17:30:00Z","v":100,"vw":34.0377},{"c":33.895,"h":33.895,"l":33.895,"n":1,"o":33.895,"t":"2026-09-28T18:15:00Z","v":150,"vw":33.895},{"c":33.945,"h":33.945,"l":33.945,"n":1,"o":33.945,"t":"2026-09-28T19:15:00Z","v":100,"vw":33.945},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-09-28T19:45:00Z","v":2387,"vw":34.05},{"c":32.99,"h":32.99,"l":32.99,"n":7,"o":32.99,"t":"2026-09-28T20:00:00Z","v":113,"vw":32.99},{"c":33.72,"h":33.72,"l":33.72,"n":10,"o":33.72,"t":"2026-09-29T13:30:00Z","v":576,"vw":33.72},{"c":33.9499,"h":33.9499,"l":33.9499,"n":1,"o":33.9499,"t":"2026-09-29T13:45:00Z","v":800,"vw":33.9499},{"c":34.01,"h":34.01,"l":34.01,"n":10,"o":34.01,"t":"2026-09-29T14:00:00Z","v":280,"vw":34.01},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-09-29T14:15:00Z","v":403,"vw":34.04},{"c":33.94,"h":33.98,"l":33.94,"n":9,"o":33.965,"t":"2026-09-29T14:30:00Z","v":535,"vw":33.953},{"c":33.98,"h":33.98,"l":33.97,"n":6,"o":33.97,"t":"2026-09-29T16:45:00Z","v":436,"vw":33.975},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-29T17:45:00Z","v":124,"vw":33.98},{"c":33.971,"h":33.971,"l":33.971,"n":1,"o":33.971,"t":"2026-09-29T18:30:00Z","v":100,"vw":33.971},{"c":33.94,"h":33.94,"l":33.94,"n":12,"o":33.94,"t":"2026-09-29T19:45:00Z","v":1385,"vw":33.94},{"c":33.998,"h":34.12,"l":33.73,"n":18,"o":34.12,"t":"2026-09-30T13:30:00Z","v":1626,"vw":34.053169},{"c":33.9586,"h":34,"l":33.75,"n":14,"o":33.998,"t":"2026-09-30T13:45:00Z","v":1105,"vw":33.919927},{"c":34,"h":34.04,"l":33.9586,"n":11,"o":33.9586,"t":"2026-09-30T14:00:00Z","v":812,"vw":33.999575},{"c":33.9,"h":34,"l":33.9,"n":11,"o":34,"t":"2026-09-30T14:15:00Z","v":898,"vw":33.9847},{"c":33.972,"h":34,"l":33.972,"n":9,"o":33.976,"t":"2026-09-30T14:30:00Z","v":702,"vw":33.992571},{"c":34.03,"h":34.03,"l":33.9784,"n":12,"o":34,"t":"2026-09-30T14:45:00Z","v":822,"vw":34.0012},{"c":33.965,"h":34.03,"l":33.9001,"n":15,"o":34.03,"t":"2026-09-30T15:00:00Z","v":1784,"vw":33.950833},{"c":34.0092,"h":34.0144,"l":33.965,"n":6,"o":33.965,"t":"2026-09-30T15:15:00Z","v":529,"vw":33.99256},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-09-30T15:30:00Z","v":100,"vw":34.03},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-09-30T17:30:00Z","v":150,"vw":34.1},{"c":33.8,"h":33.81,"l":33.8,"n":8,"o":33.8,"t":"2026-09-30T19:00:00Z","v":572,"vw":33.805215},{"c":33.8,"h":33.82,"l":33.79,"n":10,"o":33.8,"t":"2026-09-30T19:15:00Z","v":2653,"vw":33.79991},{"c":33.82,"h":33.8315,"l":33.82,"n":2,"o":33.8315,"t":"2026-09-30T19:30:00Z","v":1162,"vw":33.822662},{"c":33.82,"h":33.82,"l":33.82,"n":3,"o":33.82,"t":"2026-09-30T19:45:00Z","v":656,"vw":33.82},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-09-30T20:00:00Z","v":144,"vw":33.7},{"c":34.11,"h":34.11,"l":34.0501,"n":25,"o":34.11,"t":"2026-10-01T13:30:00Z","v":7248,"vw":34.098408},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-01T13:45:00Z","v":103,"vw":34.15},{"c":33.9936,"h":33.9936,"l":33.9936,"n":1,"o":33.9936,"t":"2026-10-01T14:45:00Z","v":218,"vw":33.9936},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-01T16:15:00Z","v":100,"vw":33.88},{"c":33.791,"h":33.791,"l":33.791,"n":3,"o":33.791,"t":"2026-10-01T16:45:00Z","v":199,"vw":33.791},{"c":33.91,"h":33.92,"l":33.81,"n":5,"o":33.88,"t":"2026-10-01T17:00:00Z","v":3561,"vw":33.842724},{"c":33.87,"h":33.87,"l":33.87,"n":4,"o":33.87,"t":"2026-10-01T17:30:00Z","v":1308,"vw":33.87},{"c":33.85,"h":33.85,"l":33.73,"n":30,"o":33.85,"t":"2026-10-01T17:45:00Z","v":6840,"vw":33.843294},{"c":33.8,"h":33.8699,"l":33.74,"n":26,"o":33.8699,"t":"2026-10-01T18:15:00Z","v":3816,"vw":33.805152},{"c":33.85,"h":33.85,"l":33.8001,"n":11,"o":33.802,"t":"2026-10-01T19:30:00Z","v":2983,"vw":33.822928},{"c":33.845,"h":33.87,"l":33.845,"n":6,"o":33.87,"t":"2026-10-01T19:45:00Z","v":585,"vw":33.849281},{"c":33.67,"h":33.67,"l":33.5,"n":9,"o":33.5,"t":"2026-10-02T13:30:00Z","v":2686,"vw":33.630468},{"c":33.66,"h":33.6954,"l":33.66,"n":7,"o":33.6954,"t":"2026-10-02T13:45:00Z","v":1258,"vw":33.673279},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-02T15:30:00Z","v":200,"vw":33.52},{"c":33.525,"h":33.525,"l":33.525,"n":2,"o":33.525,"t":"2026-10-02T15:45:00Z","v":301,"vw":33.525},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-02T16:15:00Z","v":1231,"vw":33.51},{"c":33.6463,"h":33.6463,"l":33.6463,"n":1,"o":33.6463,"t":"2026-10-02T16:30:00Z","v":287,"vw":33.6463},{"c":33.4,"h":33.4,"l":33.37,"n":5,"o":33.37,"t":"2026-10-02T17:15:00Z","v":418,"vw":33.3925},{"c":33.42,"h":33.48,"l":33.42,"n":16,"o":33.48,"t":"2026-10-02T19:00:00Z","v":1436,"vw":33.44315},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-02T19:30:00Z","v":733,"vw":33.55},{"c":33.42,"h":33.42,"l":33.42,"n":5,"o":33.42,"t":"2026-10-02T20:00:00Z","v":454,"vw":33.42},{"c":33.3,"h":33.3,"l":33.3,"n":6,"o":33.3,"t":"2026-10-05T13:30:00Z","v":442,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-05T13:45:00Z","v":179,"vw":33.3},{"c":33.39,"h":33.39,"l":33.39,"n":6,"o":33.39,"t":"2026-10-05T17:00:00Z","v":529,"vw":33.39},{"c":33.345,"h":33.345,"l":33.345,"n":1,"o":33.345,"t":"2026-10-05T18:15:00Z","v":264,"vw":33.345},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-05T19:45:00Z","v":100,"vw":33.4},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-10-05T20:00:00Z","v":293,"vw":33.2},{"c":33.5,"h":33.5,"l":33.5,"n":9,"o":33.5,"t":"2026-10-06T13:30:00Z","v":887,"vw":33.5},{"c":33.6,"h":33.6,"l":33.6,"n":7,"o":33.6,"t":"2026-10-06T14:00:00Z","v":213,"vw":33.6},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-10-06T15:30:00Z","v":122,"vw":33.68},{"c":33.55,"h":33.55,"l":33.49,"n":14,"o":33.49,"t":"2026-10-06T16:45:00Z","v":691,"vw":33.502083},{"c":33.5351,"h":33.5351,"l":33.5351,"n":1,"o":33.5351,"t":"2026-10-06T17:00:00Z","v":162,"vw":33.5351},{"c":33.52,"h":33.52,"l":33.5,"n":4,"o":33.5,"t":"2026-10-06T17:30:00Z","v":676,"vw":33.511375},{"c":33.615,"h":33.615,"l":33.615,"n":1,"o":33.615,"t":"2026-10-06T17:45:00Z","v":218,"vw":33.615},{"c":33.625,"h":33.625,"l":33.625,"n":4,"o":33.625,"t":"2026-10-06T18:30:00Z","v":388,"vw":33.625},{"c":33.54,"h":33.54,"l":33.54,"n":3,"o":33.54,"t":"2026-10-06T19:00:00Z","v":273,"vw":33.54},{"c":33.61,"h":33.61,"l":33.54,"n":16,"o":33.54,"t":"2026-10-06T19:45:00Z","v":1241,"vw":33.547888},{"c":33.61,"h":33.61,"l":33.61,"n":5,"o":33.61,"t":"2026-10-06T20:00:00Z","v":104,"vw":33.61},{"c":33.59,"h":33.59,"l":33.59,"n":4,"o":33.59,"t":"2026-10-07T14:00:00Z","v":117,"vw":33.59},{"c":33.85,"h":33.85,"l":33.825,"n":11,"o":33.825,"t":"2026-10-07T14:45:00Z","v":750,"vw":33.835484},{"c":33.88,"h":33.88,"l":33.8532,"n":6,"o":33.8532,"t":"2026-10-07T15:30:00Z","v":909,"vw":33.865111},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-07T15:45:00Z","v":1003,"vw":33.74},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-07T16:00:00Z","v":173,"vw":34.07},{"c":33.935,"h":34.003,"l":33.935,"n":3,"o":34.003,"t":"2026-10-07T16:30:00Z","v":394,"vw":33.960896},{"c":33.9245,"h":33.9245,"l":33.9245,"n":1,"o":33.9245,"t":"2026-10-07T17:15:00Z","v":358,"vw":33.9245},{"c":33.925,"h":33.9498,"l":33.925,"n":2,"o":33.9498,"t":"2026-10-07T18:45:00Z","v":1824,"vw":33.936204},{"c":33.96,"h":34.05,"l":33.96,"n":2,"o":34.05,"t":"2026-10-07T19:00:00Z","v":328,"vw":34.014878},{"c":33.935,"h":33.935,"l":33.935,"n":1,"o":33.935,"t":"2026-10-07T19:15:00Z","v":116,"vw":33.935},{"c":33.89,"h":34.05,"l":33.89,"n":16,"o":34.05,"t":"2026-10-07T19:45:00Z","v":577,"vw":33.968},{"c":34,"h":34,"l":33.84,"n":44,"o":33.84,"t":"2026-10-08T13:30:00Z","v":11772,"vw":33.973657},{"c":34.095,"h":34.095,"l":34.095,"n":4,"o":34.095,"t":"2026-10-08T13:45:00Z","v":128,"vw":34.095},{"c":34.05,"h":34.05,"l":34,"n":11,"o":34,"t":"2026-10-08T14:00:00Z","v":909,"vw":34.022222},{"c":34.255,"h":34.255,"l":34.11,"n":15,"o":34.11,"t":"2026-10-08T14:15:00Z","v":2201,"vw":34.209546},{"c":34.255,"h":34.255,"l":34.24,"n":22,"o":34.24,"t":"2026-10-08T14:30:00Z","v":5196,"vw":34.245},{"c":34.21,"h":34.21,"l":34.21,"n":4,"o":34.21,"t":"2026-10-08T15:00:00Z","v":8620,"vw":34.21},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-10-08T15:30:00Z","v":180,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-10-08T16:00:00Z","v":9234,"vw":34.2},{"c":34.3199,"h":34.32,"l":34.2702,"n":8,"o":34.2702,"t":"2026-10-08T16:30:00Z","v":2735,"vw":34.30467},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-08T16:45:00Z","v":200,"vw":34.31},{"c":34.2725,"h":34.32,"l":34.248,"n":11,"o":34.248,"t":"2026-10-08T17:00:00Z","v":3702,"vw":34.273109},{"c":34.2601,"h":34.2601,"l":34.2601,"n":2,"o":34.2601,"t":"2026-10-08T17:15:00Z","v":484,"vw":34.2601},{"c":34.2168,"h":34.3186,"l":34.2168,"n":4,"o":34.3186,"t":"2026-10-08T18:00:00Z","v":1102,"vw":34.301572},{"c":34.2,"h":34.32,"l":34.2,"n":7,"o":34.31,"t":"2026-10-08T18:15:00Z","v":1190,"vw":34.262575},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-08T19:00:00Z","v":613,"vw":34.32},{"c":34.2,"h":34.2,"l":34.2,"n":9,"o":34.2,"t":"2026-10-08T19:45:00Z","v":319,"vw":34.2},{"c":34.14,"h":34.14,"l":34.14,"n":6,"o":34.14,"t":"2026-10-08T20:00:00Z","v":752,"vw":34.14},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-09T13:30:00Z","v":327,"vw":34.33},{"c":34.0001,"h":34.0001,"l":34.0001,"n":1,"o":34.0001,"t":"2026-10-09T13:45:00Z","v":311,"vw":34.0001},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-10-09T14:15:00Z","v":1432,"vw":34.33},{"c":34.3,"h":34.33,"l":34.3,"n":3,"o":34.33,"t":"2026-10-09T14:45:00Z","v":577,"vw":34.305217},{"c":34.2383,"h":34.33,"l":34.2383,"n":3,"o":34.33,"t":"2026-10-09T15:30:00Z","v":429,"vw":34.294863},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-09T16:15:00Z","v":215,"vw":34.22},{"c":34.225,"h":34.225,"l":34.225,"n":1,"o":34.225,"t":"2026-10-09T16:45:00Z","v":200,"vw":34.225},{"c":34.235,"h":34.235,"l":34.235,"n":2,"o":34.235,"t":"2026-10-09T18:45:00Z","v":118,"vw":34.235},{"c":34.28,"h":34.33,"l":34.28,"n":4,"o":34.28,"t":"2026-10-09T19:15:00Z","v":1401,"vw":34.312143},{"c":34.29,"h":34.29,"l":34.29,"n":5,"o":34.29,"t":"2026-10-09T19:45:00Z","v":198,"vw":34.29},{"c":34.33,"h":34.33,"l":34.33,"n":6,"o":34.33,"t":"2026-10-12T13:30:00Z","v":2753,"vw":34.33},{"c":34.67,"h":34.67,"l":34.545,"n":2,"o":34.545,"t":"2026-10-12T13:45:00Z","v":378,"vw":34.630317},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-12T14:15:00Z","v":475,"vw":34.5},{"c":34.3992,"h":34.3992,"l":34.3992,"n":2,"o":34.3992,"t":"2026-10-12T15:30:00Z","v":247,"vw":34.3992},{"c":34.23,"h":34.365,"l":34.23,"n":6,"o":34.36,"t":"2026-10-12T17:45:00Z","v":4136,"vw":34.246936},{"c":34.23,"h":34.23,"l":34.23,"n":3,"o":34.23,"t":"2026-10-12T18:00:00Z","v":3625,"vw":34.23},{"c":34.21,"h":34.355,"l":34.21,"n":5,"o":34.355,"t":"2026-10-12T18:15:00Z","v":1000,"vw":34.287},{"c":34.23,"h":34.36,"l":34.21,"n":96,"o":34.36,"t":"2026-10-12T18:30:00Z","v":33620,"vw":34.242859},{"c":34.225,"h":34.225,"l":34.225,"n":1,"o":34.225,"t":"2026-10-12T18:45:00Z","v":100,"vw":34.225},{"c":34.2,"h":34.2,"l":34.2,"n":20,"o":34.2,"t":"2026-10-12T19:00:00Z","v":1552,"vw":34.2},{"c":34.23,"h":34.23,"l":34.23,"n":12,"o":34.23,"t":"2026-10-12T19:45:00Z","v":678,"vw":34.23},{"c":34.206,"h":34.206,"l":34.206,"n":5,"o":34.206,"t":"2026-10-12T20:00:00Z","v":440,"vw":34.206},{"c":29.02,"h":34.25,"l":29.02,"n":17,"o":34.25,"t":"2026-10-13T12:15:00Z","v":4940,"vw":33.918741},{"c":34.45,"h":34.45,"l":34.45,"n":5,"o":34.45,"t":"2026-10-13T13:30:00Z","v":130,"vw":34.45},{"c":34.4642,"h":34.4642,"l":34.4642,"n":1,"o":34.4642,"t":"2026-10-13T14:00:00Z","v":220,"vw":34.4642},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-13T14:15:00Z","v":623,"vw":34.46},{"c":34.4501,"h":34.4501,"l":34.45,"n":5,"o":34.45,"t":"2026-10-13T14:30:00Z","v":305,"vw":34.450033},{"c":34.58,"h":34.58,"l":34.47,"n":14,"o":34.57,"t":"2026-10-13T14:45:00Z","v":1602,"vw":34.494075},{"c":34.58,"h":34.58,"l":34.58,"n":11,"o":34.58,"t":"2026-10-13T15:00:00Z","v":1012,"vw":34.58},{"c":34.53,"h":34.59,"l":34.52,"n":44,"o":34.58,"t":"2026-10-13T15:15:00Z","v":3223,"vw":34.551905},{"c":34.6,"h":34.65,"l":34.57,"n":52,"o":34.58,"t":"2026-10-13T15:30:00Z","v":3352,"vw":34.596471},{"c":34.59,"h":34.6,"l":34.57,"n":81,"o":34.6,"t":"2026-10-13T15:45:00Z","v":5211,"vw":34.5812},{"c":34.61,"h":34.61,"l":34.59,"n":11,"o":34.59,"t":"2026-10-13T16:00:00Z","v":730,"vw":34.602837},{"c":34.61,"h":34.61,"l":34.59,"n":6,"o":34.61,"t":"2026-10-13T16:15:00Z","v":543,"vw":34.606},{"c":34.62,"h":34.62,"l":34.61,"n":6,"o":34.61,"t":"2026-10-13T16:30:00Z","v":317,"vw":34.613333},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-10-13T16:45:00Z","v":300,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-13T17:00:00Z","v":400,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-10-13T17:15:00Z","v":201,"vw":34.62},{"c":34.64,"h":34.64,"l":34.64,"n":8,"o":34.64,"t":"2026-10-13T17:30:00Z","v":431,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":6,"o":34.64,"t":"2026-10-13T17:45:00Z","v":339,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":7,"o":34.64,"t":"2026-10-13T18:00:00Z","v":437,"vw":34.64},{"c":34.6101,"h":34.64,"l":34.6101,"n":3,"o":34.64,"t":"2026-10-13T18:15:00Z","v":395,"vw":34.625239},{"c":34.64,"h":34.64,"l":34.59,"n":6,"o":34.64,"t":"2026-10-13T18:30:00Z","v":600,"vw":34.623334},{"c":34.64,"h":34.64,"l":34.64,"n":3,"o":34.64,"t":"2026-10-13T18:45:00Z","v":300,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":2,"o":34.64,"t":"2026-10-13T19:00:00Z","v":200,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":5,"o":34.64,"t":"2026-10-13T19:15:00Z","v":961,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":13,"o":34.64,"t":"2026-10-13T19:30:00Z","v":1424,"vw":34.64},{"c":34.66,"h":34.66,"l":34.62,"n":49,"o":34.64,"t":"2026-10-13T19:45:00Z","v":5749,"vw":34.65697},{"c":34.48,"h":34.48,"l":34.48,"n":4,"o":34.48,"t":"2026-10-13T20:00:00Z","v":219,"vw":34.48},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-14T13:30:00Z","v":521,"vw":34.05},{"c":34.07,"h":34.2,"l":34.06,"n":14,"o":34.2,"t":"2026-10-14T14:15:00Z","v":1144,"vw":34.094},{"c":34.2,"h":34.25,"l":34.2,"n":3,"o":34.25,"t":"2026-10-14T16:15:00Z","v":279,"vw":34.231685},{"c":34.14,"h":34.14,"l":34.14,"n":3,"o":34.14,"t":"2026-10-14T20:00:00Z","v":117,"vw":34.14},{"c":33.81,"h":33.825,"l":33.67,"n":29,"o":33.74,"t":"2026-10-15T13:30:00Z","v":10555,"vw":33.764153},{"c":33.75,"h":33.835,"l":33.74,"n":48,"o":33.78,"t":"2026-10-15T13:45:00Z","v":17869,"vw":33.761311},{"c":33.8,"h":33.82,"l":33.75,"n":31,"o":33.75,"t":"2026-10-15T14:00:00Z","v":3881,"vw":33.78294},{"c":33.76,"h":33.79,"l":33.75,"n":28,"o":33.79,"t":"2026-10-15T14:15:00Z","v":4440,"vw":33.767143},{"c":33.74,"h":33.79,"l":33.73,"n":17,"o":33.78,"t":"2026-10-15T14:30:00Z","v":5151,"vw":33.739949},{"c":33.79,"h":33.95,"l":33.72,"n":13,"o":33.725,"t":"2026-10-15T14:45:00Z","v":3920,"vw":33.873596},{"c":33.77,"h":33.91,"l":33.75,"n":36,"o":33.76,"t":"2026-10-15T15:00:00Z","v":5662,"vw":33.76328},{"c":33.85,"h":33.87,"l":33.82,"n":5,"o":33.83,"t":"2026-10-15T15:15:00Z","v":407,"vw":33.8425},{"c":33.82,"h":33.845,"l":33.82,"n":16,"o":33.845,"t":"2026-10-15T15:30:00Z","v":2723,"vw":33.823678},{"c":33.8077,"h":33.8077,"l":33.8077,"n":2,"o":33.8077,"t":"2026-10-15T15:45:00Z","v":117,"vw":33.8077},{"c":33.77,"h":33.78,"l":33.77,"n":2,"o":33.78,"t":"2026-10-15T16:00:00Z","v":200,"vw":33.775},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-15T16:15:00Z","v":500,"vw":33.77},{"c":33.785,"h":33.79,"l":33.78,"n":7,"o":33.79,"t":"2026-10-15T16:45:00Z","v":2040,"vw":33.784019},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-15T17:00:00Z","v":260,"vw":33.8},{"c":33.79,"h":33.8,"l":33.79,"n":7,"o":33.8,"t":"2026-10-15T17:15:00Z","v":439,"vw":33.792525},{"c":33.825,"h":33.825,"l":33.8,"n":9,"o":33.8,"t":"2026-10-15T17:30:00Z","v":1264,"vw":33.812372},{"c":33.825,"h":33.825,"l":33.82,"n":4,"o":33.8202,"t":"2026-10-15T17:45:00Z","v":3176,"vw":33.820769},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-15T18:00:00Z","v":200,"vw":33.97},{"c":33.81,"h":33.81,"l":33.8,"n":15,"o":33.81,"t":"2026-10-15T18:15:00Z","v":1122,"vw":33.804545},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-15T18:30:00Z","v":300,"vw":33.81},{"c":34.12,"h":34.12,"l":33.8,"n":12,"o":33.8,"t":"2026-10-15T18:45:00Z","v":1064,"vw":33.870792},{"c":33.81,"h":33.96,"l":33.8,"n":7,"o":33.96,"t":"2026-10-15T19:00:00Z","v":722,"vw":33.859399},{"c":33.8,"h":33.8,"l":33.79,"n":4,"o":33.8,"t":"2026-10-15T19:15:00Z","v":422,"vw":33.79474},{"c":33.82,"h":33.82,"l":33.79,"n":7,"o":33.79,"t":"2026-10-15T19:30:00Z","v":769,"vw":33.796502},{"c":33.81,"h":33.87,"l":33.8,"n":36,"o":33.82,"t":"2026-10-15T19:45:00Z","v":3176,"vw":33.819216},{"c":33.8,"h":33.8,"l":33.8,"n":7,"o":33.8,"t":"2026-10-15T20:00:00Z","v":192,"vw":33.8},{"c":33.87,"h":34.06,"l":33.87,"n":3,"o":34.06,"t":"2026-10-16T14:15:00Z","v":411,"vw":33.918929},{"c":33.9972,"h":33.9972,"l":33.9972,"n":1,"o":33.9972,"t":"2026-10-16T14:30:00Z","v":207,"vw":33.9972},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-16T15:00:00Z","v":141,"vw":33.97},{"c":33.765,"h":33.765,"l":33.765,"n":1,"o":33.765,"t":"2026-10-16T17:15:00Z","v":671,"vw":33.765},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-10-16T19:45:00Z","v":298,"vw":33.61},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-16T20:00:00Z","v":381,"vw":33.6},{"c":33.73,"h":33.73,"l":33.73,"n":4,"o":33.73,"t":"2026-10-19T13:30:00Z","v":188,"vw":33.73},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-10-19T14:30:00Z","v":250,"vw":33.74},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-19T15:00:00Z","v":700,"vw":33.69},{"c":33.7601,"h":33.935,"l":33.7601,"n":2,"o":33.935,"t":"2026-10-19T16:00:00Z","v":523,"vw":33.860425},{"c":33.7812,"h":33.7812,"l":33.73,"n":6,"o":33.74,"t":"2026-10-19T16:45:00Z","v":966,"vw":33.739791},{"c":33.9382,"h":33.9382,"l":33.9382,"n":1,"o":33.9382,"t":"2026-10-19T17:00:00Z","v":366,"vw":33.9382},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-10-19T17:45:00Z","v":391,"vw":33.915},{"c":33.73,"h":33.77,"l":33.72,"n":13,"o":33.77,"t":"2026-10-19T19:30:00Z","v":1225,"vw":33.742398},{"c":33.73,"h":33.73,"l":33.73,"n":7,"o":33.73,"t":"2026-10-20T13:30:00Z","v":237,"vw":33.73},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-20T15:15:00Z","v":371,"vw":33.87},{"c":34.0689,"h":34.0689,"l":34.035,"n":2,"o":34.035,"t":"2026-10-20T16:00:00Z","v":1000,"vw":34.06551},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-20T16:45:00Z","v":100,"vw":34.18},{"c":34.045,"h":34.045,"l":34.045,"n":1,"o":34.045,"t":"2026-10-20T17:00:00Z","v":543,"vw":34.045},{"c":34.055,"h":34.055,"l":34.055,"n":2,"o":34.055,"t":"2026-10-20T17:45:00Z","v":260,"vw":34.055},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-20T18:45:00Z","v":102,"vw":34.07},{"c":34.095,"h":34.095,"l":34.095,"n":8,"o":34.095,"t":"2026-10-20T19:15:00Z","v":400,"vw":34.095},{"c":33.95,"h":33.95,"l":33.95,"n":2,"o":33.95,"t":"2026-10-20T19:30:00Z","v":105,"vw":33.95},{"c":33.996,"h":34.065,"l":33.98,"n":9,"o":33.99,"t":"2026-10-21T13:30:00Z","v":1140,"vw":34.016631},{"c":34.008,"h":34.045,"l":33.96,"n":11,"o":33.96,"t":"2026-10-21T13:45:00Z","v":822,"vw":33.9815},{"c":33.96,"h":34.008,"l":33.96,"n":12,"o":33.976,"t":"2026-10-21T14:00:00Z","v":724,"vw":33.979714},{"c":33.96,"h":34.08,"l":33.96,"n":21,"o":34.072,"t":"2026-10-21T14:15:00Z","v":1492,"vw":34.017589},{"c":33.98,"h":33.985,"l":33.96,"n":11,"o":33.96,"t":"2026-10-21T14:30:00Z","v":767,"vw":33.971724},{"c":33.975,"h":33.99,"l":33.93,"n":20,"o":33.99,"t":"2026-10-21T14:45:00Z","v":2826,"vw":33.956187},{"c":33.965,"h":33.965,"l":33.965,"n":9,"o":33.965,"t":"2026-10-21T15:00:00Z","v":721,"vw":33.965},{"c":33.907,"h":33.97,"l":33.907,"n":8,"o":33.94,"t":"2026-10-21T15:15:00Z","v":732,"vw":33.943792},{"c":33.9,"h":34.03,"l":33.9,"n":11,"o":33.9,"t":"2026-10-21T15:30:00Z","v":746,"vw":33.948429},{"c":34.0764,"h":34.0764,"l":34.0764,"n":5,"o":34.0764,"t":"2026-10-21T16:15:00Z","v":427,"vw":34.0764},{"c":33.9985,"h":34.08,"l":33.9981,"n":5,"o":34.08,"t":"2026-10-21T16:30:00Z","v":992,"vw":34.026934},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-21T16:45:00Z","v":250,"vw":33.89},{"c":34.02,"h":34.045,"l":34,"n":10,"o":34,"t":"2026-10-21T19:45:00Z","v":442,"vw":34.021667},{"c":34.01,"h":34.01,"l":34.01,"n":3,"o":34.01,"t":"2026-10-21T20:00:00Z","v":195,"vw":34.01},{"c":34.04,"h":34.04,"l":33.99,"n":5,"o":33.99,"t":"2026-10-22T13:45:00Z","v":789,"vw":34.004286},{"c":34.09,"h":34.09,"l":34.04,"n":7,"o":34.04,"t":"2026-10-22T14:00:00Z","v":376,"vw":34.059419},{"c":34.11,"h":34.11,"l":34.05,"n":15,"o":34.05,"t":"2026-10-22T14:15:00Z","v":1641,"vw":34.075678},{"c":34.0103,"h":34.0103,"l":34.0103,"n":1,"o":34.0103,"t":"2026-10-22T14:30:00Z","v":333,"vw":34.0103},{"c":34.15,"h":34.15,"l":34.1,"n":5,"o":34.1,"t":"2026-10-22T14:45:00Z","v":900,"vw":34.132476},{"c":34.15,"h":34.19,"l":34.15,"n":11,"o":34.19,"t":"2026-10-22T15:00:00Z","v":2966,"vw":34.156207},{"c":34.145,"h":34.145,"l":34.145,"n":1,"o":34.145,"t":"2026-10-22T15:45:00Z","v":348,"vw":34.145},{"c":34.16,"h":34.16,"l":34.16,"n":1,"o":34.16,"t":"2026-10-22T16:30:00Z","v":267,"vw":34.16},{"c":34.21,"h":34.21,"l":34.21,"n":3,"o":34.21,"t":"2026-10-22T17:00:00Z","v":216,"vw":34.21},{"c":34.201,"h":34.201,"l":34.201,"n":1,"o":34.201,"t":"2026-10-22T19:30:00Z","v":160,"vw":34.201},{"c":34.105,"h":34.175,"l":34.105,"n":4,"o":34.17,"t":"2026-10-22T19:45:00Z","v":712,"vw":34.139122},{"c":34.08,"h":34.08,"l":34.06,"n":6,"o":34.06,"t":"2026-10-23T14:30:00Z","v":15340,"vw":34.079739},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-23T15:30:00Z","v":100,"vw":34.18},{"c":34.205,"h":34.25,"l":34.205,"n":10,"o":34.2125,"t":"2026-10-23T16:15:00Z","v":1657,"vw":34.213393},{"c":34.16,"h":34.16,"l":34.16,"n":6,"o":34.16,"t":"2026-10-23T16:45:00Z","v":200,"vw":34.16}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.6578814082394306,"strike":35.573811801914765,"iv":0.3057683783258593,"gamma":0.07374637350590368,"theta":-0.01276170927605196,"vega":0.06125109089432249,"rho":0.02988333227349563,"breakevenPct":8.992076142137586},{"delta":0.5,"premium":2.021316156248845,"strike":34.90870245915244,"iv":0.29728158428353335,"gamma":0.06941475528220564,"theta":-0.011716844345439787,"vega":0.05692067609578324,"rho":0.033153476720309175,"breakevenPct":8.108953792158333},{"delta":0.55,"premium":2.3847509042582598,"strike":34.243593116390116,"iv":0.28879479024120747,"gamma":0.06508313705850761,"theta":-0.010671979414827611,"vega":0.05259026129724398,"rho":0.03642362116712273,"breakevenPct":7.225831442179081},{"delta":0.6,"premium":2.748185652267674,"strike":33.57848377362779,"iv":0.2803079961988815,"gamma":0.06075151883480959,"theta":-0.00962711448421544,"vega":0.048259846498704725,"rho":0.03969376561393627,"breakevenPct":6.342709092199831},{"delta":0.65,"premium":3.1116204002770886,"strike":32.91337443086546,"iv":0.2718212021565556,"gamma":0.056419900611111545,"theta":-0.008582249553603264,"vega":0.04392943170016547,"rho":0.04296391006074982,"breakevenPct":5.459586742220578},{"delta":0.7,"premium":3.4750551482865024,"strike":32.24826508810313,"iv":0.2633344081142297,"gamma":0.052088282387413525,"theta":-0.007537384622991092,"vega":0.03959901690162622,"rho":0.04623405450756336,"breakevenPct":4.576464392241327},{"delta":0.75,"premium":3.8384898962959175,"strike":31.583155745340804,"iv":0.25484761407190376,"gamma":0.04775666416371549,"theta":-0.006492519692378917,"vega":0.03526860210308695,"rho":0.04950419895437692,"breakevenPct":3.693342042262074},{"delta":0.8,"premium":4.201924644305333,"strike":30.918046402578476,"iv":0.24636082002957785,"gamma":0.043425045940017455,"theta":-0.005447654761766743,"vega":0.0309381873045477,"rho":0.05277434340119047,"breakevenPct":2.8102196922828213},{"delta":0.85,"premium":4.565359392314747,"strike":30.25293705981615,"iv":0.23787402598725194,"gamma":0.03909342771631942,"theta":-0.0044027898311545695,"vega":0.026607772506008445,"rho":0.05604448784800401,"breakevenPct":1.9270973423035702},{"delta":0.9,"premium":4.928794140324161,"strike":29.587827717053823,"iv":0.229387231944926,"gamma":0.03476180949262139,"theta":-0.003357924900542396,"vega":0.022277357707469185,"rho":0.059314632294817565,"breakevenPct":1.0439749923243173}],"put":[]},"raw":{"call":[{"delta":0.45,"premium":1.6578814082394306,"strike":35.573811801914765,"iv":0.3057683783258593,"gamma":0.07374637350590368,"theta":-0.01276170927605196,"vega":0.06125109089432249,"rho":0.02988333227349563,"breakevenPct":8.992076142137586},{"delta":0.5,"premium":2.021316156248845,"strike":34.90870245915244,"iv":0.29728158428353335,"gamma":0.06941475528220564,"theta":-0.011716844345439787,"vega":0.05692067609578324,"rho":0.033153476720309175,"breakevenPct":8.108953792158333},{"delta":0.55,"premium":2.3847509042582598,"strike":34.243593116390116,"iv":0.28879479024120747,"gamma":0.06508313705850761,"theta":-0.010671979414827611,"vega":0.05259026129724398,"rho":0.03642362116712273,"breakevenPct":7.225831442179081},{"delta":0.6,"premium":2.748185652267674,"strike":33.57848377362779,"iv":0.2803079961988815,"gamma":0.06075151883480959,"theta":-0.00962711448421544,"vega":0.048259846498704725,"rho":0.03969376561393627,"breakevenPct":6.342709092199831},{"delta":0.65,"premium":3.1116204002770886,"strike":32.91337443086546,"iv":0.2718212021565556,"gamma":0.056419900611111545,"theta":-0.008582249553603264,"vega":0.04392943170016547,"rho":0.04296391006074982,"breakevenPct":5.459586742220578},{"delta":0.7,"premium":3.4750551482865024,"strike":32.24826508810313,"iv":0.2633344081142297,"gamma":0.052088282387413525,"theta":-0.007537384622991092,"vega":0.03959901690162622,"rho":0.04623405450756336,"breakevenPct":4.576464392241327},{"delta":0.75,"premium":3.8384898962959175,"strike":31.583155745340804,"iv":0.25484761407190376,"gamma":0.04775666416371549,"theta":-0.006492519692378917,"vega":0.03526860210308695,"rho":0.04950419895437692,"breakevenPct":3.693342042262074},{"delta":0.8,"premium":4.201924644305333,"strike":30.918046402578476,"iv":0.24636082002957785,"gamma":0.043425045940017455,"theta":-0.005447654761766743,"vega":0.0309381873045477,"rho":0.05277434340119047,"breakevenPct":2.8102196922828213},{"delta":0.85,"premium":4.565359392314747,"strike":30.25293705981615,"iv":0.23787402598725194,"gamma":0.03909342771631942,"theta":-0.0044027898311545695,"vega":0.026607772506008445,"rho":0.05604448784800401,"breakevenPct":1.9270973423035702},{"delta":0.9,"premium":4.928794140324161,"strike":29.587827717053823,"iv":0.229387231944926,"gamma":0.03476180949262139,"theta":-0.003357924900542396,"vega":0.022277357707469185,"rho":0.059314632294817565,"breakevenPct":1.0439749923243173}],"put":[]}},"errors":["delta:partial"],"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"}}