{"symbol":"MPB","url":"https://intraalpha.com/companies/MPB","capturedAt":"2026-10-22T22:56:34.479Z","state":"ready","quote":{"symbol":"MPB","last_price":33.88,"prev_close":36.35,"regular_close":33.88,"change":-2.47,"change_pct":-6.795,"regular_change":-2.47,"regular_change_pct":-6.795,"extended_change":0,"extended_change_pct":0,"bid":13.48,"ask":34.49,"bid_size":200,"ask_size":100,"volume":305059,"vwap":34.112238,"open":35.17,"high":35.17,"low":33.485,"close":33.88,"trade_count":7141,"last_trade_at":"2026-10-22T20:00:00.531371431Z","last_quote_at":"2026-10-22T20:04:37.705261595Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:33.195668554-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MPB","fetched_at":"2026-10-22T22:56:33.958206+00:00","name":"Mid Penn Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Mid Penn Bancorp, Inc. is the banking holding company for Mid Penn Bank providing commercial banking services to individuals, partnerships, non-profit organizations, and corporations. The company is headquartered in Millersburg, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":920935000,"ebitda":null,"pe_ratio":12.71,"peg_ratio":12.66,"book_value":35.62,"dividend_per_share":0.89,"dividend_yield":0.0244,"eps":2.86,"revenue_ttm":263518000,"gross_profit_ttm":263518000,"profit_margin":0.259,"operating_margin_ttm":0.4,"return_on_assets_ttm":0.0102,"return_on_equity_ttm":0.0812,"quarterly_earnings_growth":2.864,"quarterly_revenue_growth":0.447,"analyst_target_price":41,"analyst_number":2,"beta":0.482,"fifty_two_week_high":38.92,"fifty_two_week_low":27.45,"fifty_day_ma":36.67,"two_hundred_day_ma":34.28,"shares_outstanding":25335200,"forward_pe":11.06,"price_to_sales":3.495,"price_to_book":1.009,"ev_to_revenue":4.205,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:33.958206+00:00"},"optionObservedAt":"2026-10-22T19:55:05.322Z","bars":[{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-15T08:00:00Z","v":100,"vw":35.81},{"c":35.78,"h":35.78,"l":35.78,"n":20,"o":35.78,"t":"2026-10-15T13:25:00Z","v":597,"vw":35.78},{"c":35.93,"h":35.98,"l":35.92,"n":45,"o":35.92,"t":"2026-10-15T13:30:00Z","v":3830,"vw":35.926386},{"c":35.87,"h":35.87,"l":35.87,"n":24,"o":35.87,"t":"2026-10-15T13:40:00Z","v":657,"vw":35.87},{"c":35.88,"h":35.88,"l":35.75,"n":77,"o":35.81,"t":"2026-10-15T13:45:00Z","v":5509,"vw":35.793184},{"c":35.9,"h":35.97,"l":35.85,"n":47,"o":35.85,"t":"2026-10-15T13:50:00Z","v":2507,"vw":35.920766},{"c":35.9375,"h":35.97,"l":35.9,"n":16,"o":35.97,"t":"2026-10-15T13:55:00Z","v":1408,"vw":35.950833},{"c":35.95,"h":35.965,"l":35.85,"n":28,"o":35.92,"t":"2026-10-15T14:00:00Z","v":2854,"vw":35.921844},{"c":36.035,"h":36.06,"l":35.925,"n":258,"o":35.945,"t":"2026-10-15T14:05:00Z","v":9675,"vw":35.989958},{"c":36.045,"h":36.045,"l":36.045,"n":6,"o":36.045,"t":"2026-10-15T14:10:00Z","v":134,"vw":36.045},{"c":36.02,"h":36.08,"l":36.02,"n":26,"o":36.08,"t":"2026-10-15T14:15:00Z","v":715,"vw":36.040134},{"c":36.06,"h":36.11,"l":36.06,"n":10,"o":36.11,"t":"2026-10-15T14:20:00Z","v":1202,"vw":36.105197},{"c":36.1,"h":36.1,"l":36.1,"n":114,"o":36.1,"t":"2026-10-15T14:25:00Z","v":4942,"vw":36.1},{"c":36.17,"h":36.17,"l":36.05,"n":15,"o":36.05,"t":"2026-10-15T14:30:00Z","v":826,"vw":36.152857},{"c":36.25,"h":36.25,"l":36.22,"n":49,"o":36.22,"t":"2026-10-15T14:40:00Z","v":2075,"vw":36.243789},{"c":36.24,"h":36.24,"l":36.13,"n":68,"o":36.17,"t":"2026-10-15T14:45:00Z","v":5971,"vw":36.178816},{"c":36.25,"h":36.25,"l":36.25,"n":10,"o":36.25,"t":"2026-10-15T14:50:00Z","v":265,"vw":36.25},{"c":36.155,"h":36.26,"l":36.155,"n":92,"o":36.25,"t":"2026-10-15T14:55:00Z","v":5297,"vw":36.233842},{"c":36.1,"h":36.13,"l":36.1,"n":19,"o":36.13,"t":"2026-10-15T15:05:00Z","v":528,"vw":36.120323},{"c":35.855,"h":35.855,"l":35.855,"n":6,"o":35.855,"t":"2026-10-15T15:30:00Z","v":156,"vw":35.855},{"c":35.93,"h":35.93,"l":35.92,"n":32,"o":35.92,"t":"2026-10-15T15:35:00Z","v":952,"vw":35.928342},{"c":35.911,"h":35.911,"l":35.911,"n":3,"o":35.911,"t":"2026-10-15T15:40:00Z","v":628,"vw":35.911},{"c":35.9,"h":35.995,"l":35.9,"n":6,"o":35.995,"t":"2026-10-15T15:45:00Z","v":536,"vw":35.97125},{"c":35.89,"h":35.89,"l":35.89,"n":21,"o":35.89,"t":"2026-10-15T15:50:00Z","v":453,"vw":35.89},{"c":36,"h":36.03,"l":35.88,"n":38,"o":35.88,"t":"2026-10-15T15:55:00Z","v":2051,"vw":35.991333},{"c":36,"h":36,"l":36,"n":50,"o":36,"t":"2026-10-15T16:00:00Z","v":4181,"vw":36},{"c":35.89,"h":35.9,"l":35.89,"n":17,"o":35.9,"t":"2026-10-15T16:05:00Z","v":810,"vw":35.898078},{"c":35.915,"h":35.97,"l":35.915,"n":26,"o":35.97,"t":"2026-10-15T16:10:00Z","v":990,"vw":35.963125},{"c":36.005,"h":36.005,"l":36.005,"n":2,"o":36.005,"t":"2026-10-15T16:15:00Z","v":101,"vw":36.005},{"c":36.01,"h":36.01,"l":36.01,"n":6,"o":36.01,"t":"2026-10-15T16:25:00Z","v":361,"vw":36.01},{"c":35.98,"h":35.98,"l":35.98,"n":16,"o":35.98,"t":"2026-10-15T16:45:00Z","v":771,"vw":35.98},{"c":35.95,"h":35.95,"l":35.95,"n":14,"o":35.95,"t":"2026-10-15T16:50:00Z","v":712,"vw":35.95},{"c":35.945,"h":35.98,"l":35.92,"n":35,"o":35.96,"t":"2026-10-15T16:55:00Z","v":1969,"vw":35.963462},{"c":35.945,"h":35.9747,"l":35.945,"n":4,"o":35.9747,"t":"2026-10-15T17:00:00Z","v":365,"vw":35.95985},{"c":35.92,"h":35.93,"l":35.92,"n":14,"o":35.93,"t":"2026-10-15T17:10:00Z","v":264,"vw":35.925},{"c":35.89,"h":35.89,"l":35.89,"n":5,"o":35.89,"t":"2026-10-15T17:50:00Z","v":209,"vw":35.89},{"c":35.88,"h":35.88,"l":35.88,"n":13,"o":35.88,"t":"2026-10-15T17:55:00Z","v":619,"vw":35.88},{"c":35.9,"h":35.9,"l":35.9,"n":6,"o":35.9,"t":"2026-10-15T18:00:00Z","v":147,"vw":35.9},{"c":35.9,"h":35.9,"l":35.9,"n":6,"o":35.9,"t":"2026-10-15T18:10:00Z","v":128,"vw":35.9},{"c":35.945,"h":35.95,"l":35.925,"n":24,"o":35.95,"t":"2026-10-15T18:15:00Z","v":946,"vw":35.946169},{"c":35.915,"h":35.92,"l":35.915,"n":27,"o":35.92,"t":"2026-10-15T18:20:00Z","v":1234,"vw":35.918889},{"c":35.92,"h":35.93,"l":35.92,"n":30,"o":35.925,"t":"2026-10-15T18:25:00Z","v":1415,"vw":35.924583},{"c":35.89,"h":35.89,"l":35.89,"n":16,"o":35.89,"t":"2026-10-15T18:35:00Z","v":947,"vw":35.89},{"c":35.88,"h":35.915,"l":35.88,"n":16,"o":35.915,"t":"2026-10-15T18:40:00Z","v":308,"vw":35.899018},{"c":35.885,"h":35.915,"l":35.82,"n":91,"o":35.89,"t":"2026-10-15T18:45:00Z","v":3951,"vw":35.859084},{"c":35.76,"h":35.76,"l":35.76,"n":7,"o":35.76,"t":"2026-10-15T18:55:00Z","v":153,"vw":35.76},{"c":35.81,"h":35.81,"l":35.81,"n":10,"o":35.81,"t":"2026-10-15T19:00:00Z","v":319,"vw":35.81},{"c":35.81,"h":35.81,"l":35.81,"n":6,"o":35.81,"t":"2026-10-15T19:10:00Z","v":178,"vw":35.81},{"c":35.83,"h":35.84,"l":35.83,"n":19,"o":35.84,"t":"2026-10-15T19:20:00Z","v":818,"vw":35.833115},{"c":35.845,"h":35.845,"l":35.845,"n":5,"o":35.845,"t":"2026-10-15T19:25:00Z","v":171,"vw":35.845},{"c":35.82,"h":35.82,"l":35.82,"n":13,"o":35.82,"t":"2026-10-15T19:30:00Z","v":167,"vw":35.82},{"c":35.79,"h":35.845,"l":35.79,"n":88,"o":35.845,"t":"2026-10-15T19:35:00Z","v":2802,"vw":35.803216},{"c":35.81,"h":35.81,"l":35.76,"n":74,"o":35.79,"t":"2026-10-15T19:40:00Z","v":3814,"vw":35.790953},{"c":35.79,"h":35.82,"l":35.79,"n":68,"o":35.82,"t":"2026-10-15T19:45:00Z","v":2239,"vw":35.804643},{"c":35.875,"h":35.875,"l":35.78,"n":126,"o":35.78,"t":"2026-10-15T19:50:00Z","v":5011,"vw":35.812045},{"c":35.96,"h":35.97,"l":35.89,"n":342,"o":35.91,"t":"2026-10-15T19:55:00Z","v":11717,"vw":35.935595},{"c":35.97,"h":35.97,"l":35.97,"n":6,"o":35.97,"t":"2026-10-15T20:00:00Z","v":18648,"vw":35.97},{"c":35.92,"h":36,"l":35.705,"n":31,"o":35.81,"t":"2026-10-16T13:30:00Z","v":3783,"vw":35.978811},{"c":35.81,"h":36.13,"l":35.54,"n":30,"o":36.13,"t":"2026-10-16T13:35:00Z","v":1475,"vw":36.0425},{"c":36.335,"h":36.385,"l":35.81,"n":66,"o":35.81,"t":"2026-10-16T13:40:00Z","v":4253,"vw":36.182797},{"c":36.2,"h":36.2,"l":36.03,"n":11,"o":36.03,"t":"2026-10-16T13:45:00Z","v":304,"vw":36.115},{"c":36.24,"h":36.24,"l":36.22,"n":10,"o":36.22,"t":"2026-10-16T13:50:00Z","v":250,"vw":36.23},{"c":36.375,"h":36.375,"l":36.22,"n":9,"o":36.22,"t":"2026-10-16T13:55:00Z","v":898,"vw":36.356956},{"c":36.235,"h":36.34,"l":36.23,"n":27,"o":36.32,"t":"2026-10-16T14:00:00Z","v":2213,"vw":36.283516},{"c":36.4,"h":36.585,"l":36.235,"n":137,"o":36.235,"t":"2026-10-16T14:05:00Z","v":7186,"vw":36.473693},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-10-16T14:10:00Z","v":100,"vw":36.42},{"c":36.41,"h":36.5,"l":36.4,"n":15,"o":36.4,"t":"2026-10-16T14:15:00Z","v":878,"vw":36.445},{"c":36.48,"h":36.63,"l":36.43,"n":90,"o":36.43,"t":"2026-10-16T14:20:00Z","v":4467,"vw":36.527587},{"c":36.49,"h":36.64,"l":36.49,"n":13,"o":36.64,"t":"2026-10-16T14:25:00Z","v":1997,"vw":36.599459},{"c":36.42,"h":36.565,"l":36.42,"n":6,"o":36.43,"t":"2026-10-16T14:30:00Z","v":405,"vw":36.495},{"c":36.46,"h":36.46,"l":36.43,"n":3,"o":36.43,"t":"2026-10-16T14:35:00Z","v":205,"vw":36.445},{"c":36.44,"h":36.44,"l":36.44,"n":2,"o":36.44,"t":"2026-10-16T14:40:00Z","v":105,"vw":36.44},{"c":36.41,"h":36.41,"l":36.41,"n":10,"o":36.41,"t":"2026-10-16T14:45:00Z","v":1234,"vw":36.41},{"c":36.385,"h":36.425,"l":36.37,"n":10,"o":36.37,"t":"2026-10-16T14:50:00Z","v":525,"vw":36.399},{"c":36.44,"h":36.44,"l":36.39,"n":9,"o":36.39,"t":"2026-10-16T14:55:00Z","v":377,"vw":36.415},{"c":36.44,"h":36.5,"l":36.395,"n":37,"o":36.395,"t":"2026-10-16T15:00:00Z","v":2528,"vw":36.481282},{"c":36.455,"h":36.46,"l":36.44,"n":11,"o":36.44,"t":"2026-10-16T15:05:00Z","v":337,"vw":36.451667},{"c":36.45,"h":36.53,"l":36.45,"n":42,"o":36.46,"t":"2026-10-16T15:10:00Z","v":1425,"vw":36.488571},{"c":36.38,"h":36.43,"l":36.38,"n":14,"o":36.43,"t":"2026-10-16T15:15:00Z","v":279,"vw":36.405},{"c":36.35,"h":36.35,"l":36.35,"n":8,"o":36.35,"t":"2026-10-16T15:20:00Z","v":167,"vw":36.35},{"c":36.29,"h":36.33,"l":36.29,"n":17,"o":36.33,"t":"2026-10-16T15:25:00Z","v":890,"vw":36.323333},{"c":36.28,"h":36.33,"l":36.28,"n":54,"o":36.3001,"t":"2026-10-16T15:35:00Z","v":1225,"vw":36.301591},{"c":36.19,"h":36.28,"l":36.19,"n":35,"o":36.28,"t":"2026-10-16T15:45:00Z","v":1412,"vw":36.204675},{"c":36.12,"h":36.16,"l":36.12,"n":48,"o":36.16,"t":"2026-10-16T16:00:00Z","v":1545,"vw":36.145592},{"c":36.07,"h":36.12,"l":36.07,"n":23,"o":36.11,"t":"2026-10-16T16:05:00Z","v":1178,"vw":36.088096},{"c":36.05,"h":36.05,"l":36.05,"n":5,"o":36.05,"t":"2026-10-16T16:10:00Z","v":222,"vw":36.05},{"c":35.99,"h":36,"l":35.99,"n":26,"o":36,"t":"2026-10-16T16:15:00Z","v":1135,"vw":35.998889},{"c":35.99,"h":36,"l":35.99,"n":12,"o":36,"t":"2026-10-16T16:20:00Z","v":259,"vw":35.995},{"c":36.06,"h":36.06,"l":36.05,"n":20,"o":36.05,"t":"2026-10-16T16:30:00Z","v":1197,"vw":36.058069},{"c":36,"h":36.005,"l":35.99,"n":51,"o":36.005,"t":"2026-10-16T16:45:00Z","v":3075,"vw":35.997492},{"c":35.97,"h":35.97,"l":35.97,"n":13,"o":35.97,"t":"2026-10-16T16:50:00Z","v":306,"vw":35.97},{"c":35.96,"h":35.97,"l":35.91,"n":53,"o":35.97,"t":"2026-10-16T17:00:00Z","v":2060,"vw":35.949247},{"c":35.96,"h":35.96,"l":35.96,"n":7,"o":35.96,"t":"2026-10-16T17:05:00Z","v":109,"vw":35.96},{"c":35.915,"h":35.915,"l":35.915,"n":2,"o":35.915,"t":"2026-10-16T17:10:00Z","v":108,"vw":35.915},{"c":35.91,"h":35.91,"l":35.91,"n":3,"o":35.91,"t":"2026-10-16T17:15:00Z","v":919,"vw":35.91},{"c":36.02,"h":36.02,"l":36.02,"n":12,"o":36.02,"t":"2026-10-16T17:20:00Z","v":387,"vw":36.02},{"c":36.1,"h":36.1,"l":36.01,"n":21,"o":36.05,"t":"2026-10-16T17:25:00Z","v":1192,"vw":36.052857},{"c":36.05,"h":36.05,"l":36.05,"n":18,"o":36.05,"t":"2026-10-16T17:45:00Z","v":297,"vw":36.05},{"c":36.03,"h":36.04,"l":36.01,"n":45,"o":36.04,"t":"2026-10-16T17:50:00Z","v":1648,"vw":36.022222},{"c":35.93,"h":35.93,"l":35.93,"n":5,"o":35.93,"t":"2026-10-16T17:55:00Z","v":108,"vw":35.93},{"c":35.935,"h":35.935,"l":35.935,"n":7,"o":35.935,"t":"2026-10-16T18:00:00Z","v":255,"vw":35.935},{"c":35.92,"h":35.92,"l":35.92,"n":8,"o":35.92,"t":"2026-10-16T18:05:00Z","v":157,"vw":35.92},{"c":36.01,"h":36.01,"l":35.98,"n":42,"o":35.98,"t":"2026-10-16T18:10:00Z","v":1536,"vw":35.990256},{"c":36.03,"h":36.03,"l":36.03,"n":19,"o":36.03,"t":"2026-10-16T18:25:00Z","v":815,"vw":36.03},{"c":36.03,"h":36.03,"l":36.01,"n":26,"o":36.01,"t":"2026-10-16T18:35:00Z","v":1262,"vw":36.027163},{"c":36.01,"h":36.02,"l":36.01,"n":21,"o":36.02,"t":"2026-10-16T18:40:00Z","v":616,"vw":36.015},{"c":36.06,"h":36.06,"l":36.06,"n":11,"o":36.06,"t":"2026-10-16T18:50:00Z","v":621,"vw":36.06},{"c":36.01,"h":36.01,"l":35.98,"n":30,"o":35.98,"t":"2026-10-16T18:55:00Z","v":2224,"vw":36.001592},{"c":36.01,"h":36.02,"l":35.97,"n":45,"o":36.02,"t":"2026-10-16T19:00:00Z","v":4778,"vw":36.005649},{"c":36.05,"h":36.05,"l":36.05,"n":23,"o":36.05,"t":"2026-10-16T19:05:00Z","v":785,"vw":36.05},{"c":36.02,"h":36.02,"l":36.02,"n":12,"o":36.02,"t":"2026-10-16T19:10:00Z","v":334,"vw":36.02},{"c":35.98,"h":35.98,"l":35.98,"n":18,"o":35.98,"t":"2026-10-16T19:25:00Z","v":951,"vw":35.98},{"c":36.02,"h":36.02,"l":35.99,"n":49,"o":35.99,"t":"2026-10-16T19:30:00Z","v":1798,"vw":35.999734},{"c":35.98,"h":36,"l":35.98,"n":23,"o":36,"t":"2026-10-16T19:35:00Z","v":499,"vw":35.99},{"c":35.98,"h":35.98,"l":35.98,"n":8,"o":35.98,"t":"2026-10-16T19:40:00Z","v":242,"vw":35.98},{"c":36.04,"h":36.04,"l":35.99,"n":58,"o":35.99,"t":"2026-10-16T19:45:00Z","v":2100,"vw":36.012251},{"c":36.09,"h":36.09,"l":36.09,"n":34,"o":36.09,"t":"2026-10-16T19:50:00Z","v":1273,"vw":36.09},{"c":36.04,"h":36.1,"l":36.03,"n":289,"o":36.03,"t":"2026-10-16T19:55:00Z","v":7637,"vw":36.07957},{"c":36.04,"h":36.04,"l":36.04,"n":6,"o":36.04,"t":"2026-10-16T20:00:00Z","v":16566,"vw":36.04},{"c":36.37,"h":36.37,"l":34.7994,"n":73,"o":36.02,"t":"2026-10-19T13:30:00Z","v":4415,"vw":35.645759},{"c":36.17,"h":36.24,"l":35.89,"n":40,"o":36.24,"t":"2026-10-19T13:35:00Z","v":696,"vw":36.016},{"c":35.96,"h":36,"l":35.82,"n":68,"o":36,"t":"2026-10-19T13:40:00Z","v":3449,"vw":35.975309},{"c":35.82,"h":35.82,"l":35.82,"n":3,"o":35.82,"t":"2026-10-19T13:45:00Z","v":167,"vw":35.82},{"c":36.07,"h":36.07,"l":35.975,"n":6,"o":35.975,"t":"2026-10-19T14:00:00Z","v":425,"vw":35.99875},{"c":36.07,"h":36.07,"l":36.07,"n":3,"o":36.07,"t":"2026-10-19T14:05:00Z","v":121,"vw":36.07},{"c":36.07,"h":36.07,"l":36.07,"n":4,"o":36.07,"t":"2026-10-19T14:15:00Z","v":128,"vw":36.07},{"c":36.15,"h":36.15,"l":36.15,"n":2,"o":36.15,"t":"2026-10-19T14:25:00Z","v":116,"vw":36.15},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-19T14:40:00Z","v":100,"vw":35.94},{"c":36.02,"h":36.02,"l":36,"n":30,"o":36.01,"t":"2026-10-19T14:45:00Z","v":906,"vw":36.008},{"c":36.02,"h":36.02,"l":36.02,"n":3,"o":36.02,"t":"2026-10-19T14:50:00Z","v":112,"vw":36.02},{"c":36.04,"h":36.04,"l":36.03,"n":46,"o":36.03,"t":"2026-10-19T15:00:00Z","v":1399,"vw":36.035},{"c":36.23,"h":36.23,"l":36.16,"n":12,"o":36.16,"t":"2026-10-19T15:20:00Z","v":641,"vw":36.183333},{"c":36.17,"h":36.18,"l":36.17,"n":55,"o":36.18,"t":"2026-10-19T15:25:00Z","v":1650,"vw":36.175},{"c":36.21,"h":36.21,"l":36.16,"n":9,"o":36.16,"t":"2026-10-19T15:35:00Z","v":334,"vw":36.185},{"c":36.19,"h":36.19,"l":36.19,"n":2,"o":36.19,"t":"2026-10-19T15:40:00Z","v":105,"vw":36.19},{"c":36.14,"h":36.16,"l":36.13,"n":58,"o":36.16,"t":"2026-10-19T15:50:00Z","v":1550,"vw":36.141429},{"c":36.08,"h":36.13,"l":36.07,"n":74,"o":36.11,"t":"2026-10-19T16:00:00Z","v":2208,"vw":36.10271},{"c":36.03,"h":36.04,"l":36.005,"n":82,"o":36.005,"t":"2026-10-19T16:15:00Z","v":1573,"vw":36.02139},{"c":36.03,"h":36.06,"l":36.03,"n":21,"o":36.06,"t":"2026-10-19T16:20:00Z","v":646,"vw":36.042658},{"c":36.01,"h":36.01,"l":36,"n":29,"o":36,"t":"2026-10-19T16:35:00Z","v":950,"vw":36.005008},{"c":36.02,"h":36.02,"l":36,"n":13,"o":36.01,"t":"2026-10-19T16:40:00Z","v":607,"vw":36.01},{"c":36,"h":36,"l":36,"n":26,"o":36,"t":"2026-10-19T16:50:00Z","v":683,"vw":36},{"c":36.04,"h":36.04,"l":36.02,"n":61,"o":36.02,"t":"2026-10-19T17:00:00Z","v":1328,"vw":36.031667},{"c":36.01,"h":36.03,"l":36.01,"n":26,"o":36.03,"t":"2026-10-19T17:05:00Z","v":390,"vw":36.02},{"c":35.99,"h":35.99,"l":35.99,"n":12,"o":35.99,"t":"2026-10-19T17:10:00Z","v":343,"vw":35.99},{"c":35.99,"h":36.01,"l":35.99,"n":46,"o":36.01,"t":"2026-10-19T17:15:00Z","v":860,"vw":35.995},{"c":35.995,"h":36,"l":35.995,"n":6,"o":36,"t":"2026-10-19T17:20:00Z","v":382,"vw":35.996326},{"c":36,"h":36,"l":36,"n":10,"o":36,"t":"2026-10-19T17:25:00Z","v":369,"vw":36},{"c":36.02,"h":36.02,"l":36,"n":49,"o":36,"t":"2026-10-19T17:40:00Z","v":1272,"vw":36.008},{"c":36.01,"h":36.01,"l":36.01,"n":15,"o":36.01,"t":"2026-10-19T17:45:00Z","v":384,"vw":36.01},{"c":36.04,"h":36.04,"l":36.03,"n":41,"o":36.03,"t":"2026-10-19T17:50:00Z","v":1033,"vw":36.035},{"c":35.99,"h":36.02,"l":35.99,"n":20,"o":36.02,"t":"2026-10-19T17:55:00Z","v":462,"vw":36.005},{"c":36,"h":36,"l":35.97,"n":30,"o":35.99,"t":"2026-10-19T18:00:00Z","v":968,"vw":35.98},{"c":36.02,"h":36.02,"l":36.02,"n":17,"o":36.02,"t":"2026-10-19T18:10:00Z","v":235,"vw":36.02},{"c":36.015,"h":36.03,"l":36.005,"n":31,"o":36.03,"t":"2026-10-19T18:25:00Z","v":1039,"vw":36.01982},{"c":35.955,"h":35.955,"l":35.93,"n":10,"o":35.93,"t":"2026-10-19T18:30:00Z","v":593,"vw":35.940482},{"c":35.98,"h":35.99,"l":35.97,"n":30,"o":35.97,"t":"2026-10-19T18:35:00Z","v":1126,"vw":35.976667},{"c":35.96,"h":35.96,"l":35.96,"n":15,"o":35.96,"t":"2026-10-19T18:40:00Z","v":372,"vw":35.96},{"c":35.95,"h":35.95,"l":35.95,"n":35,"o":35.95,"t":"2026-10-19T18:50:00Z","v":875,"vw":35.95},{"c":35.935,"h":35.96,"l":35.93,"n":79,"o":35.95,"t":"2026-10-19T18:55:00Z","v":2558,"vw":35.948953},{"c":35.98,"h":35.99,"l":35.9,"n":70,"o":35.9,"t":"2026-10-19T19:00:00Z","v":2216,"vw":35.941667},{"c":35.925,"h":35.94,"l":35.925,"n":17,"o":35.94,"t":"2026-10-19T19:10:00Z","v":660,"vw":35.932537},{"c":35.95,"h":35.95,"l":35.95,"n":7,"o":35.95,"t":"2026-10-19T19:15:00Z","v":238,"vw":35.95},{"c":35.96,"h":35.96,"l":35.96,"n":46,"o":35.96,"t":"2026-10-19T19:20:00Z","v":1059,"vw":35.96},{"c":35.96,"h":35.98,"l":35.96,"n":50,"o":35.98,"t":"2026-10-19T19:25:00Z","v":1106,"vw":35.973506},{"c":35.92,"h":35.93,"l":35.92,"n":9,"o":35.93,"t":"2026-10-19T19:30:00Z","v":381,"vw":35.926667},{"c":35.865,"h":35.91,"l":35.865,"n":55,"o":35.91,"t":"2026-10-19T19:35:00Z","v":1146,"vw":35.89},{"c":35.86,"h":35.89,"l":35.85,"n":68,"o":35.89,"t":"2026-10-19T19:40:00Z","v":1288,"vw":35.868846},{"c":35.86,"h":35.86,"l":35.85,"n":45,"o":35.85,"t":"2026-10-19T19:45:00Z","v":905,"vw":35.856667},{"c":35.83,"h":35.85,"l":35.83,"n":65,"o":35.83,"t":"2026-10-19T19:50:00Z","v":1909,"vw":35.838571},{"c":35.9,"h":35.93,"l":35.84,"n":334,"o":35.86,"t":"2026-10-19T19:55:00Z","v":13190,"vw":35.875729},{"c":35.92,"h":35.92,"l":35.92,"n":9,"o":35.92,"t":"2026-10-19T20:00:00Z","v":22575,"vw":35.92},{"c":36.03,"h":36.1,"l":35.92,"n":17,"o":35.92,"t":"2026-10-20T13:30:00Z","v":1378,"vw":35.952312},{"c":36.94,"h":36.94,"l":36.04,"n":106,"o":36.14,"t":"2026-10-20T13:35:00Z","v":7089,"vw":36.24812},{"c":36.6,"h":36.6,"l":36.6,"n":3,"o":36.6,"t":"2026-10-20T13:45:00Z","v":111,"vw":36.6},{"c":36.6,"h":36.6,"l":36.6,"n":9,"o":36.6,"t":"2026-10-20T13:55:00Z","v":1119,"vw":36.6},{"c":36.56,"h":36.685,"l":36.56,"n":211,"o":36.63,"t":"2026-10-20T14:00:00Z","v":8469,"vw":36.593009},{"c":36.41,"h":36.525,"l":36.41,"n":17,"o":36.525,"t":"2026-10-20T14:05:00Z","v":418,"vw":36.4675},{"c":36.59,"h":36.6,"l":36.59,"n":5,"o":36.6,"t":"2026-10-20T14:10:00Z","v":215,"vw":36.595},{"c":36.57,"h":36.59,"l":36.55,"n":19,"o":36.56,"t":"2026-10-20T14:15:00Z","v":906,"vw":36.565479},{"c":36.67,"h":36.67,"l":36.535,"n":123,"o":36.59,"t":"2026-10-20T14:20:00Z","v":7501,"vw":36.598188},{"c":36.69,"h":36.72,"l":36.67,"n":28,"o":36.72,"t":"2026-10-20T14:25:00Z","v":1990,"vw":36.681293},{"c":36.59,"h":36.69,"l":36.59,"n":16,"o":36.69,"t":"2026-10-20T14:30:00Z","v":646,"vw":36.636524},{"c":36.79,"h":36.79,"l":36.74,"n":17,"o":36.74,"t":"2026-10-20T14:50:00Z","v":379,"vw":36.756667},{"c":36.68,"h":36.71,"l":36.68,"n":20,"o":36.68,"t":"2026-10-20T14:55:00Z","v":1110,"vw":36.690796},{"c":36.6,"h":36.64,"l":36.6,"n":45,"o":36.64,"t":"2026-10-20T15:00:00Z","v":1694,"vw":36.622616},{"c":36.5,"h":36.52,"l":36.5,"n":27,"o":36.52,"t":"2026-10-20T15:10:00Z","v":576,"vw":36.506},{"c":36.49,"h":36.5397,"l":36.49,"n":21,"o":36.5397,"t":"2026-10-20T15:15:00Z","v":621,"vw":36.510623},{"c":36.54,"h":36.59,"l":36.52,"n":57,"o":36.52,"t":"2026-10-20T15:20:00Z","v":3802,"vw":36.556213},{"c":36.52,"h":36.52,"l":36.52,"n":14,"o":36.52,"t":"2026-10-20T15:25:00Z","v":283,"vw":36.52},{"c":36.45,"h":36.45,"l":36.45,"n":11,"o":36.45,"t":"2026-10-20T15:35:00Z","v":349,"vw":36.45},{"c":36.52,"h":36.52,"l":36.5,"n":115,"o":36.5,"t":"2026-10-20T15:40:00Z","v":6658,"vw":36.502763},{"c":36.47,"h":36.47,"l":36.47,"n":13,"o":36.47,"t":"2026-10-20T15:55:00Z","v":203,"vw":36.47},{"c":36.33,"h":36.33,"l":36.33,"n":4,"o":36.33,"t":"2026-10-20T16:30:00Z","v":120,"vw":36.33},{"c":36.33,"h":36.38,"l":36.33,"n":23,"o":36.38,"t":"2026-10-20T16:35:00Z","v":615,"vw":36.355},{"c":36.37,"h":36.37,"l":36.33,"n":47,"o":36.33,"t":"2026-10-20T16:45:00Z","v":1451,"vw":36.351212},{"c":36.39,"h":36.43,"l":36.39,"n":29,"o":36.43,"t":"2026-10-20T16:50:00Z","v":837,"vw":36.4},{"c":36.33,"h":36.33,"l":36.33,"n":25,"o":36.33,"t":"2026-10-20T17:10:00Z","v":356,"vw":36.33},{"c":36.37,"h":36.37,"l":36.33,"n":26,"o":36.33,"t":"2026-10-20T17:35:00Z","v":1052,"vw":36.36},{"c":36.41,"h":36.42,"l":36.41,"n":18,"o":36.41,"t":"2026-10-20T17:40:00Z","v":932,"vw":36.411385},{"c":36.39,"h":36.4,"l":36.39,"n":12,"o":36.4,"t":"2026-10-20T17:45:00Z","v":393,"vw":36.396667},{"c":36.39,"h":36.39,"l":36.39,"n":7,"o":36.39,"t":"2026-10-20T17:50:00Z","v":134,"vw":36.39},{"c":36.38,"h":36.38,"l":36.38,"n":17,"o":36.38,"t":"2026-10-20T17:55:00Z","v":350,"vw":36.38},{"c":36.35,"h":36.35,"l":36.35,"n":29,"o":36.35,"t":"2026-10-20T18:05:00Z","v":570,"vw":36.35},{"c":36.35,"h":36.35,"l":36.35,"n":25,"o":36.35,"t":"2026-10-20T18:10:00Z","v":389,"vw":36.35},{"c":36.35,"h":36.35,"l":36.35,"n":8,"o":36.35,"t":"2026-10-20T18:15:00Z","v":188,"vw":36.35},{"c":36.27,"h":36.27,"l":36.27,"n":3,"o":36.27,"t":"2026-10-20T18:25:00Z","v":132,"vw":36.27},{"c":36.3,"h":36.3,"l":36.3,"n":10,"o":36.3,"t":"2026-10-20T18:30:00Z","v":420,"vw":36.3},{"c":36.29,"h":36.29,"l":36.29,"n":24,"o":36.29,"t":"2026-10-20T18:35:00Z","v":530,"vw":36.29},{"c":36.35,"h":36.35,"l":36.35,"n":32,"o":36.35,"t":"2026-10-20T18:50:00Z","v":909,"vw":36.35},{"c":36.34,"h":36.35,"l":36.34,"n":30,"o":36.35,"t":"2026-10-20T18:55:00Z","v":702,"vw":36.343333},{"c":36.45,"h":36.45,"l":36.43,"n":18,"o":36.435,"t":"2026-10-20T19:00:00Z","v":1025,"vw":36.443631},{"c":36.34,"h":36.39,"l":36.34,"n":26,"o":36.38,"t":"2026-10-20T19:05:00Z","v":732,"vw":36.374},{"c":36.45,"h":36.45,"l":36.4,"n":25,"o":36.44,"t":"2026-10-20T19:15:00Z","v":754,"vw":36.422},{"c":36.48,"h":36.48,"l":36.48,"n":17,"o":36.48,"t":"2026-10-20T19:20:00Z","v":239,"vw":36.48},{"c":36.5,"h":36.51,"l":36.49,"n":23,"o":36.49,"t":"2026-10-20T19:25:00Z","v":798,"vw":36.5},{"c":36.51,"h":36.51,"l":36.5,"n":22,"o":36.5,"t":"2026-10-20T19:30:00Z","v":473,"vw":36.505},{"c":36.495,"h":36.495,"l":36.44,"n":52,"o":36.47,"t":"2026-10-20T19:35:00Z","v":1302,"vw":36.4625},{"c":36.53,"h":36.53,"l":36.49,"n":53,"o":36.49,"t":"2026-10-20T19:40:00Z","v":1614,"vw":36.511347},{"c":36.52,"h":36.56,"l":36.51,"n":57,"o":36.51,"t":"2026-10-20T19:45:00Z","v":1679,"vw":36.5375},{"c":36.49,"h":36.5,"l":36.47,"n":162,"o":36.5,"t":"2026-10-20T19:50:00Z","v":6858,"vw":36.487445},{"c":36.5,"h":36.57,"l":36.49,"n":316,"o":36.49,"t":"2026-10-20T19:55:00Z","v":9682,"vw":36.518782},{"c":36.51,"h":36.51,"l":36.51,"n":10,"o":36.51,"t":"2026-10-20T20:00:00Z","v":14939,"vw":36.51},{"c":36.58,"h":36.58,"l":36.58,"n":1,"o":36.58,"t":"2026-10-21T08:00:00Z","v":100,"vw":36.58},{"c":36.66,"h":36.76,"l":36.48,"n":14,"o":36.66,"t":"2026-10-21T13:30:00Z","v":1162,"vw":36.634959},{"c":36.42,"h":36.67,"l":36.42,"n":11,"o":36.67,"t":"2026-10-21T13:35:00Z","v":890,"vw":36.58},{"c":36.55,"h":36.55,"l":36.5,"n":87,"o":36.53,"t":"2026-10-21T13:55:00Z","v":4033,"vw":36.516789},{"c":36.45,"h":36.53,"l":36.45,"n":50,"o":36.53,"t":"2026-10-21T14:00:00Z","v":2064,"vw":36.4825},{"c":36.245,"h":36.245,"l":36.0001,"n":9,"o":36.0001,"t":"2026-10-21T14:15:00Z","v":578,"vw":36.101298},{"c":36.38,"h":36.38,"l":36.26,"n":80,"o":36.26,"t":"2026-10-21T14:25:00Z","v":2307,"vw":36.359231},{"c":36.4,"h":36.425,"l":36.4,"n":3,"o":36.425,"t":"2026-10-21T14:30:00Z","v":201,"vw":36.4125},{"c":36.49,"h":36.49,"l":36.49,"n":24,"o":36.49,"t":"2026-10-21T14:45:00Z","v":720,"vw":36.49},{"c":36.38,"h":36.38,"l":36.37,"n":18,"o":36.38,"t":"2026-10-21T14:55:00Z","v":990,"vw":36.378333},{"c":36.37,"h":36.37,"l":36.37,"n":22,"o":36.37,"t":"2026-10-21T15:00:00Z","v":607,"vw":36.37},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-21T15:05:00Z","v":100,"vw":36.38},{"c":36.34,"h":36.34,"l":36.34,"n":8,"o":36.34,"t":"2026-10-21T15:10:00Z","v":230,"vw":36.34},{"c":36.4,"h":36.4,"l":36.4,"n":28,"o":36.4,"t":"2026-10-21T15:15:00Z","v":600,"vw":36.4},{"c":36.35,"h":36.35,"l":36.35,"n":21,"o":36.35,"t":"2026-10-21T15:20:00Z","v":613,"vw":36.35},{"c":36.43,"h":36.43,"l":36.43,"n":19,"o":36.43,"t":"2026-10-21T15:30:00Z","v":441,"vw":36.43},{"c":36.36,"h":36.425,"l":36.36,"n":29,"o":36.425,"t":"2026-10-21T15:45:00Z","v":842,"vw":36.3925},{"c":36.34,"h":36.34,"l":36.34,"n":2,"o":36.34,"t":"2026-10-21T15:55:00Z","v":116,"vw":36.34},{"c":36.33,"h":36.33,"l":36.31,"n":71,"o":36.33,"t":"2026-10-21T16:00:00Z","v":1212,"vw":36.325},{"c":36.24,"h":36.24,"l":36.24,"n":10,"o":36.24,"t":"2026-10-21T16:05:00Z","v":238,"vw":36.24},{"c":36.19,"h":36.22,"l":36.18,"n":31,"o":36.22,"t":"2026-10-21T16:10:00Z","v":776,"vw":36.195},{"c":36.22,"h":36.22,"l":36.22,"n":3,"o":36.22,"t":"2026-10-21T16:15:00Z","v":126,"vw":36.22},{"c":36.215,"h":36.215,"l":36.175,"n":18,"o":36.21,"t":"2026-10-21T16:20:00Z","v":1060,"vw":36.207102},{"c":36.24,"h":36.24,"l":36.24,"n":8,"o":36.24,"t":"2026-10-21T16:25:00Z","v":424,"vw":36.24},{"c":36.24,"h":36.24,"l":36.24,"n":9,"o":36.24,"t":"2026-10-21T16:30:00Z","v":407,"vw":36.24},{"c":36.32,"h":36.325,"l":36.295,"n":43,"o":36.295,"t":"2026-10-21T16:35:00Z","v":1049,"vw":36.309569},{"c":36.32,"h":36.34,"l":36.32,"n":13,"o":36.34,"t":"2026-10-21T16:40:00Z","v":348,"vw":36.333333},{"c":36.29,"h":36.32,"l":36.29,"n":42,"o":36.31,"t":"2026-10-21T16:45:00Z","v":1137,"vw":36.304},{"c":36.32,"h":36.32,"l":36.32,"n":17,"o":36.32,"t":"2026-10-21T16:55:00Z","v":485,"vw":36.32},{"c":36.34,"h":36.35,"l":36.33,"n":30,"o":36.33,"t":"2026-10-21T17:00:00Z","v":1504,"vw":36.343},{"c":36.31,"h":36.32,"l":36.31,"n":9,"o":36.32,"t":"2026-10-21T17:10:00Z","v":365,"vw":36.315},{"c":36.31,"h":36.32,"l":36.31,"n":20,"o":36.32,"t":"2026-10-21T17:25:00Z","v":442,"vw":36.315},{"c":36.31,"h":36.31,"l":36.31,"n":13,"o":36.31,"t":"2026-10-21T17:35:00Z","v":226,"vw":36.31},{"c":36.2595,"h":36.2595,"l":36.2595,"n":7,"o":36.2595,"t":"2026-10-21T17:45:00Z","v":176,"vw":36.2595},{"c":36.23,"h":36.23,"l":36.23,"n":25,"o":36.23,"t":"2026-10-21T17:50:00Z","v":419,"vw":36.23},{"c":36.18,"h":36.18,"l":36.18,"n":6,"o":36.18,"t":"2026-10-21T17:55:00Z","v":182,"vw":36.18},{"c":36.2,"h":36.2,"l":36.2,"n":29,"o":36.2,"t":"2026-10-21T18:00:00Z","v":949,"vw":36.2},{"c":36.16,"h":36.18,"l":36.16,"n":15,"o":36.18,"t":"2026-10-21T18:10:00Z","v":408,"vw":36.17},{"c":36.22,"h":36.22,"l":36.18,"n":63,"o":36.18,"t":"2026-10-21T18:15:00Z","v":2140,"vw":36.202143},{"c":36.2,"h":36.205,"l":36.2,"n":57,"o":36.2,"t":"2026-10-21T18:20:00Z","v":3045,"vw":36.200313},{"c":36.23,"h":36.23,"l":36.21,"n":24,"o":36.21,"t":"2026-10-21T18:25:00Z","v":1213,"vw":36.222},{"c":36.23,"h":36.27,"l":36.23,"n":50,"o":36.24,"t":"2026-10-21T18:30:00Z","v":2322,"vw":36.24973},{"c":36.27,"h":36.27,"l":36.26,"n":14,"o":36.26,"t":"2026-10-21T18:40:00Z","v":547,"vw":36.262571},{"c":36.15,"h":36.23,"l":36.15,"n":46,"o":36.23,"t":"2026-10-21T18:45:00Z","v":1587,"vw":36.17},{"c":36.16,"h":36.16,"l":36.11,"n":50,"o":36.13,"t":"2026-10-21T18:50:00Z","v":1951,"vw":36.150833},{"c":36.095,"h":36.095,"l":36.06,"n":17,"o":36.07,"t":"2026-10-21T19:00:00Z","v":525,"vw":36.07375},{"c":36.085,"h":36.085,"l":36.085,"n":5,"o":36.085,"t":"2026-10-21T19:05:00Z","v":188,"vw":36.085},{"c":36.12,"h":36.12,"l":36.09,"n":29,"o":36.09,"t":"2026-10-21T19:10:00Z","v":697,"vw":36.105},{"c":36.205,"h":36.205,"l":36.17,"n":16,"o":36.17,"t":"2026-10-21T19:15:00Z","v":654,"vw":36.187157},{"c":36.215,"h":36.29,"l":36.215,"n":47,"o":36.24,"t":"2026-10-21T19:20:00Z","v":2300,"vw":36.239333},{"c":36.32,"h":36.32,"l":36.24,"n":31,"o":36.24,"t":"2026-10-21T19:25:00Z","v":853,"vw":36.2725},{"c":36.3,"h":36.33,"l":36.3,"n":21,"o":36.33,"t":"2026-10-21T19:30:00Z","v":679,"vw":36.320881},{"c":36.24,"h":36.24,"l":36.24,"n":4,"o":36.24,"t":"2026-10-21T19:35:00Z","v":177,"vw":36.24},{"c":36.31,"h":36.31,"l":36.31,"n":11,"o":36.31,"t":"2026-10-21T19:40:00Z","v":615,"vw":36.31},{"c":36.26,"h":36.32,"l":36.26,"n":29,"o":36.31,"t":"2026-10-21T19:45:00Z","v":1397,"vw":36.30375},{"c":36.315,"h":36.315,"l":36.295,"n":42,"o":36.295,"t":"2026-10-21T19:50:00Z","v":1439,"vw":36.30375},{"c":36.33,"h":36.4,"l":36.31,"n":286,"o":36.34,"t":"2026-10-21T19:55:00Z","v":9473,"vw":36.349995},{"c":36.35,"h":36.35,"l":36.35,"n":9,"o":36.35,"t":"2026-10-21T20:00:00Z","v":17074,"vw":36.35},{"c":34.99,"h":35.73,"l":34.99,"n":26,"o":35.73,"t":"2026-10-21T21:10:00Z","v":2192,"vw":35.650158},{"c":36.24,"h":36.24,"l":35.61,"n":7,"o":35.61,"t":"2026-10-21T23:20:00Z","v":277,"vw":35.925},{"c":36.3,"h":36.3,"l":36.25,"n":13,"o":36.25,"t":"2026-10-21T23:25:00Z","v":1300,"vw":36.286923},{"c":36.3,"h":36.3,"l":36.29,"n":4,"o":36.3,"t":"2026-10-21T23:30:00Z","v":301,"vw":36.296667},{"c":36.16,"h":36.16,"l":36.06,"n":2,"o":36.06,"t":"2026-10-22T11:30:00Z","v":200,"vw":36.11},{"c":36.22,"h":36.23,"l":36.22,"n":8,"o":36.22,"t":"2026-10-22T11:35:00Z","v":910,"vw":36.222222},{"c":34.65,"h":35.17,"l":34.44,"n":102,"o":35.17,"t":"2026-10-22T13:30:00Z","v":8778,"vw":34.845985},{"c":34.305,"h":34.68,"l":34.305,"n":88,"o":34.66,"t":"2026-10-22T13:35:00Z","v":6488,"vw":34.500466},{"c":34.26,"h":34.66,"l":34.25,"n":200,"o":34.43,"t":"2026-10-22T13:40:00Z","v":12754,"vw":34.3197},{"c":34.57,"h":35.13,"l":34.32,"n":51,"o":34.69,"t":"2026-10-22T13:45:00Z","v":3711,"vw":34.65885},{"c":34.19,"h":34.4,"l":34.19,"n":47,"o":34.4,"t":"2026-10-22T13:50:00Z","v":4558,"vw":34.379167},{"c":34.3,"h":34.5,"l":34.225,"n":249,"o":34.39,"t":"2026-10-22T13:55:00Z","v":12997,"vw":34.311429},{"c":34.24,"h":34.25,"l":34.24,"n":54,"o":34.25,"t":"2026-10-22T14:00:00Z","v":1381,"vw":34.248192},{"c":34.405,"h":34.42,"l":34.25,"n":49,"o":34.25,"t":"2026-10-22T14:05:00Z","v":4247,"vw":34.273158},{"c":34.56,"h":34.61,"l":34.41,"n":192,"o":34.41,"t":"2026-10-22T14:10:00Z","v":15244,"vw":34.491596},{"c":34.35,"h":34.65,"l":34.35,"n":63,"o":34.555,"t":"2026-10-22T14:15:00Z","v":2718,"vw":34.543667},{"c":34.58,"h":34.6,"l":34.36,"n":93,"o":34.37,"t":"2026-10-22T14:20:00Z","v":5987,"vw":34.559268},{"c":34.48,"h":34.56,"l":34.365,"n":13,"o":34.5,"t":"2026-10-22T14:25:00Z","v":1749,"vw":34.493828},{"c":34.62,"h":34.64,"l":34.5,"n":172,"o":34.5,"t":"2026-10-22T14:30:00Z","v":8519,"vw":34.5925},{"c":34.52,"h":34.59,"l":34.42,"n":232,"o":34.59,"t":"2026-10-22T14:35:00Z","v":14658,"vw":34.484594},{"c":34.5,"h":34.5,"l":34.345,"n":175,"o":34.43,"t":"2026-10-22T14:40:00Z","v":9885,"vw":34.471243},{"c":34.45,"h":34.5,"l":34.45,"n":40,"o":34.5,"t":"2026-10-22T14:45:00Z","v":2093,"vw":34.49},{"c":34.37,"h":34.43,"l":34.33,"n":43,"o":34.43,"t":"2026-10-22T14:55:00Z","v":1909,"vw":34.386364},{"c":34.26,"h":34.31,"l":34.26,"n":18,"o":34.31,"t":"2026-10-22T15:00:00Z","v":725,"vw":34.274989},{"c":34.36,"h":34.36,"l":34.35,"n":8,"o":34.35,"t":"2026-10-22T15:05:00Z","v":394,"vw":34.355},{"c":34.2188,"h":34.27,"l":34.2188,"n":29,"o":34.27,"t":"2026-10-22T15:10:00Z","v":1232,"vw":34.247231},{"c":34.22,"h":34.31,"l":34.22,"n":43,"o":34.31,"t":"2026-10-22T15:20:00Z","v":1404,"vw":34.258},{"c":34.23,"h":34.24,"l":34.23,"n":133,"o":34.24,"t":"2026-10-22T15:30:00Z","v":2224,"vw":34.23574},{"c":34.22,"h":34.22,"l":34.14,"n":84,"o":34.17,"t":"2026-10-22T15:40:00Z","v":2024,"vw":34.164251},{"c":34.095,"h":34.19,"l":34.02,"n":50,"o":34.19,"t":"2026-10-22T15:45:00Z","v":1608,"vw":34.101121},{"c":33.95,"h":34.1,"l":33.95,"n":70,"o":34.1,"t":"2026-10-22T15:50:00Z","v":2933,"vw":34.015263},{"c":33.99,"h":34.01,"l":33.87,"n":73,"o":33.87,"t":"2026-10-22T16:00:00Z","v":2513,"vw":33.969914},{"c":33.975,"h":33.975,"l":33.975,"n":4,"o":33.975,"t":"2026-10-22T16:05:00Z","v":110,"vw":33.975},{"c":33.95,"h":33.95,"l":33.94,"n":16,"o":33.95,"t":"2026-10-22T16:10:00Z","v":657,"vw":33.947872},{"c":33.87,"h":33.97,"l":33.87,"n":86,"o":33.97,"t":"2026-10-22T16:15:00Z","v":2368,"vw":33.941497},{"c":33.835,"h":33.86,"l":33.81,"n":39,"o":33.86,"t":"2026-10-22T16:20:00Z","v":1790,"vw":33.836667},{"c":33.86,"h":33.93,"l":33.86,"n":88,"o":33.88,"t":"2026-10-22T16:25:00Z","v":2690,"vw":33.891539},{"c":33.84,"h":33.86,"l":33.79,"n":37,"o":33.79,"t":"2026-10-22T16:35:00Z","v":1095,"vw":33.825},{"c":33.75,"h":33.82,"l":33.75,"n":19,"o":33.82,"t":"2026-10-22T16:40:00Z","v":823,"vw":33.796},{"c":33.83,"h":33.85,"l":33.785,"n":77,"o":33.83,"t":"2026-10-22T16:45:00Z","v":2699,"vw":33.826818},{"c":33.78,"h":33.79,"l":33.76,"n":27,"o":33.79,"t":"2026-10-22T16:50:00Z","v":814,"vw":33.7775},{"c":33.94,"h":33.94,"l":33.79,"n":110,"o":33.82,"t":"2026-10-22T16:55:00Z","v":3085,"vw":33.833333},{"c":33.94,"h":33.94,"l":33.94,"n":30,"o":33.94,"t":"2026-10-22T17:00:00Z","v":852,"vw":33.94},{"c":33.87,"h":33.87,"l":33.87,"n":29,"o":33.87,"t":"2026-10-22T17:05:00Z","v":829,"vw":33.87},{"c":33.89,"h":33.91,"l":33.83,"n":48,"o":33.83,"t":"2026-10-22T17:10:00Z","v":2365,"vw":33.881818},{"c":33.9,"h":33.99,"l":33.9,"n":63,"o":33.96,"t":"2026-10-22T17:20:00Z","v":2839,"vw":33.951716},{"c":33.92,"h":33.92,"l":33.92,"n":8,"o":33.92,"t":"2026-10-22T17:30:00Z","v":370,"vw":33.92},{"c":33.88,"h":34.01,"l":33.88,"n":160,"o":33.92,"t":"2026-10-22T17:35:00Z","v":4477,"vw":33.945605},{"c":33.87,"h":33.87,"l":33.7,"n":74,"o":33.86,"t":"2026-10-22T17:40:00Z","v":2762,"vw":33.814},{"c":33.7,"h":33.75,"l":33.68,"n":72,"o":33.75,"t":"2026-10-22T17:55:00Z","v":2199,"vw":33.718889},{"c":33.7,"h":33.73,"l":33.66,"n":93,"o":33.715,"t":"2026-10-22T18:00:00Z","v":2475,"vw":33.701},{"c":33.68,"h":33.68,"l":33.68,"n":19,"o":33.68,"t":"2026-10-22T18:05:00Z","v":383,"vw":33.68},{"c":33.69,"h":33.69,"l":33.64,"n":53,"o":33.68,"t":"2026-10-22T18:15:00Z","v":1239,"vw":33.67},{"c":33.73,"h":33.73,"l":33.69,"n":76,"o":33.73,"t":"2026-10-22T18:20:00Z","v":1936,"vw":33.706},{"c":33.655,"h":33.67,"l":33.65,"n":55,"o":33.65,"t":"2026-10-22T18:25:00Z","v":1263,"vw":33.66},{"c":33.485,"h":33.67,"l":33.485,"n":151,"o":33.64,"t":"2026-10-22T18:30:00Z","v":5954,"vw":33.602293},{"c":33.72,"h":33.75,"l":33.49,"n":112,"o":33.49,"t":"2026-10-22T18:35:00Z","v":6055,"vw":33.658281},{"c":33.68,"h":33.68,"l":33.6043,"n":44,"o":33.68,"t":"2026-10-22T18:40:00Z","v":1379,"vw":33.646714},{"c":33.73,"h":33.73,"l":33.65,"n":50,"o":33.68,"t":"2026-10-22T18:45:00Z","v":1265,"vw":33.694724},{"c":33.63,"h":33.7,"l":33.63,"n":49,"o":33.7,"t":"2026-10-22T18:50:00Z","v":2072,"vw":33.673019},{"c":33.68,"h":33.7,"l":33.61,"n":160,"o":33.61,"t":"2026-10-22T18:55:00Z","v":6793,"vw":33.665556},{"c":33.545,"h":33.675,"l":33.545,"n":61,"o":33.67,"t":"2026-10-22T19:00:00Z","v":2460,"vw":33.631562},{"c":33.61,"h":33.61,"l":33.61,"n":10,"o":33.61,"t":"2026-10-22T19:05:00Z","v":163,"vw":33.61},{"c":33.5475,"h":33.61,"l":33.5475,"n":41,"o":33.61,"t":"2026-10-22T19:10:00Z","v":946,"vw":33.569167},{"c":33.635,"h":33.635,"l":33.62,"n":50,"o":33.62,"t":"2026-10-22T19:15:00Z","v":1083,"vw":33.629},{"c":33.575,"h":33.61,"l":33.55,"n":120,"o":33.6,"t":"2026-10-22T19:20:00Z","v":3564,"vw":33.574423},{"c":33.645,"h":33.67,"l":33.55,"n":111,"o":33.55,"t":"2026-10-22T19:25:00Z","v":3725,"vw":33.638645},{"c":33.655,"h":33.68,"l":33.655,"n":44,"o":33.67,"t":"2026-10-22T19:30:00Z","v":1619,"vw":33.669167},{"c":33.74,"h":33.74,"l":33.65,"n":157,"o":33.68,"t":"2026-10-22T19:35:00Z","v":4369,"vw":33.686526},{"c":33.73,"h":33.76,"l":33.72,"n":199,"o":33.72,"t":"2026-10-22T19:40:00Z","v":4974,"vw":33.749167},{"c":33.75,"h":33.815,"l":33.71,"n":202,"o":33.81,"t":"2026-10-22T19:45:00Z","v":6528,"vw":33.766755},{"c":33.74,"h":33.79,"l":33.73,"n":238,"o":33.74,"t":"2026-10-22T19:50:00Z","v":6919,"vw":33.761147},{"c":33.87,"h":33.9075,"l":33.665,"n":566,"o":33.69,"t":"2026-10-22T19:55:00Z","v":25953,"vw":33.799642},{"c":33.88,"h":33.88,"l":33.88,"n":11,"o":33.88,"t":"2026-10-22T20:00:00Z","v":29574,"vw":33.88}],"history":[{"c":30.49,"h":31.41,"l":30.14,"n":590,"o":31.41,"t":"2024-10-21T04:00:00Z","v":32299,"vw":30.436437},{"c":30.75,"h":30.84,"l":30.51,"n":655,"o":30.51,"t":"2024-10-22T04:00:00Z","v":20106,"vw":30.698627},{"c":31,"h":31.06,"l":29.91,"n":636,"o":30.52,"t":"2024-10-23T04:00:00Z","v":23313,"vw":30.792301},{"c":31.25,"h":31.5,"l":30.74,"n":674,"o":30.81,"t":"2024-10-24T04:00:00Z","v":24908,"vw":31.132986},{"c":31.09,"h":31.49,"l":30.63,"n":994,"o":31.49,"t":"2024-10-25T04:00:00Z","v":59753,"vw":30.91271},{"c":32.25,"h":32.59,"l":31.6,"n":704,"o":31.6,"t":"2024-10-28T04:00:00Z","v":42956,"vw":32.165998},{"c":32.11,"h":32.42,"l":31.98,"n":683,"o":32.2,"t":"2024-10-29T04:00:00Z","v":18370,"vw":32.164998},{"c":31.88,"h":32.86,"l":30.745,"n":725,"o":31.91,"t":"2024-10-30T04:00:00Z","v":29435,"vw":32.00405},{"c":31.59,"h":32.145,"l":31.58,"n":540,"o":32.06,"t":"2024-10-31T04:00:00Z","v":24597,"vw":31.733182},{"c":30.51,"h":31.28,"l":30.14,"n":3984,"o":31,"t":"2024-11-01T04:00:00Z","v":379380,"vw":30.57111},{"c":31.01,"h":31.2,"l":29.88,"n":3896,"o":30.5,"t":"2024-11-04T05:00:00Z","v":294662,"vw":30.733006},{"c":30.67,"h":31.33,"l":30.18,"n":3032,"o":31.25,"t":"2024-11-05T05:00:00Z","v":128443,"vw":30.777178},{"c":32.23,"h":32.5,"l":30.86,"n":5497,"o":32,"t":"2024-11-06T05:00:00Z","v":214836,"vw":32.068771},{"c":32.05,"h":32.39,"l":31.52,"n":2764,"o":32.3,"t":"2024-11-07T05:00:00Z","v":89192,"vw":31.978107},{"c":32.06,"h":32.35,"l":31.84,"n":2549,"o":31.98,"t":"2024-11-08T05:00:00Z","v":97982,"vw":32.058129},{"c":33.02,"h":33.23,"l":32.26,"n":2603,"o":32.48,"t":"2024-11-11T05:00:00Z","v":97729,"vw":32.824375},{"c":32.51,"h":33.22,"l":32.44,"n":1887,"o":32.99,"t":"2024-11-12T05:00:00Z","v":61939,"vw":32.613992},{"c":32.48,"h":32.995,"l":32.4,"n":1809,"o":32.73,"t":"2024-11-13T05:00:00Z","v":45618,"vw":32.642728},{"c":32.28,"h":32.61,"l":32.01,"n":1433,"o":32.6,"t":"2024-11-14T05:00:00Z","v":44071,"vw":32.252213},{"c":31.62,"h":32.48,"l":31.5,"n":2057,"o":32.48,"t":"2024-11-15T05:00:00Z","v":82020,"vw":31.786608},{"c":31.55,"h":31.97,"l":31.18,"n":1763,"o":31.45,"t":"2024-11-18T05:00:00Z","v":48576,"vw":31.527136},{"c":31.53,"h":31.58,"l":31.24,"n":1664,"o":31.34,"t":"2024-11-19T05:00:00Z","v":36721,"vw":31.48948},{"c":31.45,"h":31.45,"l":30.91,"n":1636,"o":31.45,"t":"2024-11-20T05:00:00Z","v":40890,"vw":31.299662},{"c":31.65,"h":32.135,"l":31.25,"n":1932,"o":31.45,"t":"2024-11-21T05:00:00Z","v":55825,"vw":31.658692},{"c":32.43,"h":32.43,"l":31.46,"n":2008,"o":31.77,"t":"2024-11-22T05:00:00Z","v":120792,"vw":31.851247},{"c":32.86,"h":33.865,"l":32.69,"n":2006,"o":32.81,"t":"2024-11-25T05:00:00Z","v":69421,"vw":33.138641},{"c":32.3,"h":32.84,"l":32.1587,"n":1520,"o":32.46,"t":"2024-11-26T05:00:00Z","v":34891,"vw":32.390397},{"c":32.07,"h":32.745,"l":32.05,"n":1181,"o":32.5,"t":"2024-11-27T05:00:00Z","v":34852,"vw":32.123952},{"c":32.05,"h":32.41,"l":31.65,"n":1287,"o":32.41,"t":"2024-11-29T05:00:00Z","v":33524,"vw":32.039075},{"c":32.21,"h":32.54,"l":31.72,"n":2134,"o":32.25,"t":"2024-12-02T05:00:00Z","v":112527,"vw":32.201872},{"c":31.48,"h":32.46,"l":31.45,"n":1512,"o":32.32,"t":"2024-12-03T05:00:00Z","v":32798,"vw":31.666439},{"c":31.96,"h":31.97,"l":31.37,"n":1779,"o":31.55,"t":"2024-12-04T05:00:00Z","v":66606,"vw":31.798155},{"c":31.39,"h":32.35,"l":31.335,"n":2122,"o":31.93,"t":"2024-12-05T05:00:00Z","v":38673,"vw":31.655776},{"c":31.16,"h":31.935,"l":31.03,"n":1697,"o":31.76,"t":"2024-12-06T05:00:00Z","v":44670,"vw":31.174551},{"c":31.2,"h":31.46,"l":31.1,"n":2225,"o":31.18,"t":"2024-12-09T05:00:00Z","v":56582,"vw":31.253001},{"c":31.28,"h":31.89,"l":31.02,"n":2033,"o":31.29,"t":"2024-12-10T05:00:00Z","v":59618,"vw":31.430697},{"c":31.68,"h":31.8,"l":30.84,"n":2406,"o":31.66,"t":"2024-12-11T05:00:00Z","v":105723,"vw":31.556747},{"c":31.11,"h":31.78,"l":31.09,"n":1427,"o":31.78,"t":"2024-12-12T05:00:00Z","v":40136,"vw":31.188771},{"c":30.83,"h":31.03,"l":30.56,"n":1351,"o":30.9,"t":"2024-12-13T05:00:00Z","v":35779,"vw":30.811785},{"c":31.19,"h":31.49,"l":30.035,"n":1903,"o":30.92,"t":"2024-12-16T05:00:00Z","v":54888,"vw":31.197943},{"c":30.83,"h":31.39,"l":30.7,"n":2049,"o":31.15,"t":"2024-12-17T05:00:00Z","v":57494,"vw":30.888368},{"c":29.5,"h":31.25,"l":28.96,"n":2245,"o":30.87,"t":"2024-12-18T05:00:00Z","v":83138,"vw":29.633251},{"c":29.05,"h":30.67,"l":28.93,"n":2462,"o":30.295,"t":"2024-12-19T05:00:00Z","v":52909,"vw":29.186857},{"c":29.49,"h":29.66,"l":28.52,"n":1799,"o":28.7,"t":"2024-12-20T05:00:00Z","v":279393,"vw":29.395943},{"c":29.35,"h":29.49,"l":29,"n":2248,"o":29.32,"t":"2024-12-23T05:00:00Z","v":68176,"vw":29.254473},{"c":29.58,"h":29.64,"l":29.25,"n":497,"o":29.58,"t":"2024-12-24T05:00:00Z","v":14147,"vw":29.493816},{"c":29.47,"h":29.68,"l":29.21,"n":1606,"o":29.39,"t":"2024-12-26T05:00:00Z","v":49995,"vw":29.42127},{"c":28.91,"h":29.58,"l":28.46,"n":1522,"o":29.23,"t":"2024-12-27T05:00:00Z","v":72942,"vw":28.915452},{"c":28.84,"h":29.04,"l":28.5,"n":1605,"o":28.75,"t":"2024-12-30T05:00:00Z","v":32664,"vw":28.841661},{"c":28.84,"h":29.29,"l":28.62,"n":1205,"o":28.98,"t":"2024-12-31T05:00:00Z","v":33249,"vw":28.877309},{"c":28.2,"h":29.15,"l":28.1,"n":1845,"o":29.09,"t":"2025-01-02T05:00:00Z","v":42719,"vw":28.511767},{"c":28.4,"h":28.49,"l":27.94,"n":1670,"o":28.49,"t":"2025-01-03T05:00:00Z","v":47766,"vw":28.213218},{"c":28.09,"h":28.61,"l":28.03,"n":1585,"o":28.36,"t":"2025-01-06T05:00:00Z","v":41386,"vw":28.265554},{"c":28,"h":28.35,"l":27.88,"n":2857,"o":28.07,"t":"2025-01-07T05:00:00Z","v":106018,"vw":28.060659},{"c":28.14,"h":28.2525,"l":27.6787,"n":1748,"o":27.81,"t":"2025-01-08T05:00:00Z","v":52657,"vw":28.065999},{"c":27.13,"h":27.71,"l":26.685,"n":1834,"o":27.67,"t":"2025-01-10T05:00:00Z","v":57212,"vw":27.112711},{"c":27.64,"h":27.68,"l":26.89,"n":1613,"o":26.89,"t":"2025-01-13T05:00:00Z","v":56466,"vw":27.508282},{"c":28.48,"h":28.56,"l":27.69,"n":1976,"o":27.82,"t":"2025-01-14T05:00:00Z","v":50073,"vw":28.24279},{"c":28.95,"h":29.25,"l":28.75,"n":2229,"o":28.79,"t":"2025-01-15T05:00:00Z","v":155212,"vw":28.891863},{"c":28.96,"h":29.06,"l":28.48,"n":2076,"o":28.89,"t":"2025-01-16T05:00:00Z","v":100860,"vw":28.731123},{"c":29.02,"h":29.525,"l":28.76,"n":1762,"o":29.09,"t":"2025-01-17T05:00:00Z","v":37266,"vw":29.038328},{"c":29.78,"h":29.9999,"l":29.19,"n":2341,"o":29.33,"t":"2025-01-21T05:00:00Z","v":74878,"vw":29.769481},{"c":29.69,"h":29.77,"l":29.3736,"n":1693,"o":29.63,"t":"2025-01-22T05:00:00Z","v":74667,"vw":29.619278},{"c":30,"h":30.19,"l":29.43,"n":2425,"o":29.43,"t":"2025-01-23T05:00:00Z","v":93653,"vw":29.929704},{"c":29.79,"h":30.04,"l":29.65,"n":1214,"o":29.92,"t":"2025-01-24T05:00:00Z","v":34841,"vw":29.854128},{"c":30.35,"h":30.435,"l":29.685,"n":1588,"o":29.84,"t":"2025-01-27T05:00:00Z","v":64049,"vw":30.101859},{"c":30.38,"h":30.49,"l":30.06,"n":2154,"o":30.12,"t":"2025-01-28T05:00:00Z","v":68625,"vw":30.296752},{"c":30.54,"h":30.84,"l":30.02,"n":1508,"o":30.41,"t":"2025-01-29T05:00:00Z","v":39253,"vw":30.520827},{"c":30.86,"h":31.22,"l":30.605,"n":1799,"o":30.68,"t":"2025-01-30T05:00:00Z","v":58296,"vw":30.93014},{"c":30.12,"h":31.36,"l":29.95,"n":2188,"o":31.36,"t":"2025-01-31T05:00:00Z","v":82525,"vw":30.230567},{"c":29.35,"h":29.925,"l":28.44,"n":1919,"o":29.39,"t":"2025-02-03T05:00:00Z","v":144800,"vw":29.478801},{"c":29.47,"h":29.58,"l":28.78,"n":2450,"o":29.22,"t":"2025-02-04T05:00:00Z","v":108137,"vw":29.24893},{"c":29.82,"h":30,"l":29.39,"n":1997,"o":29.67,"t":"2025-02-05T05:00:00Z","v":76376,"vw":29.680043},{"c":30.28,"h":30.4099,"l":30,"n":1860,"o":30.07,"t":"2025-02-06T05:00:00Z","v":48458,"vw":30.191137},{"c":29.78,"h":30.03,"l":29.31,"n":2190,"o":30.03,"t":"2025-02-07T05:00:00Z","v":55093,"vw":29.733314},{"c":29.62,"h":29.89,"l":29.57,"n":1921,"o":29.89,"t":"2025-02-10T05:00:00Z","v":46680,"vw":29.695421},{"c":30,"h":30.07,"l":29.43,"n":1596,"o":29.43,"t":"2025-02-11T05:00:00Z","v":43237,"vw":29.925192},{"c":29.33,"h":29.67,"l":29.16,"n":1484,"o":29.48,"t":"2025-02-12T05:00:00Z","v":37744,"vw":29.381143},{"c":29.48,"h":29.63,"l":29.02,"n":1879,"o":29.45,"t":"2025-02-13T05:00:00Z","v":37528,"vw":29.402789},{"c":29.58,"h":29.855,"l":29.21,"n":1456,"o":29.77,"t":"2025-02-14T05:00:00Z","v":47867,"vw":29.531409},{"c":29.71,"h":29.97,"l":29.415,"n":1507,"o":29.66,"t":"2025-02-18T05:00:00Z","v":43420,"vw":29.734389},{"c":29.74,"h":29.94,"l":29.27,"n":1747,"o":29.43,"t":"2025-02-19T05:00:00Z","v":69005,"vw":29.632338},{"c":28.92,"h":29.78,"l":28.68,"n":2183,"o":29.51,"t":"2025-02-20T05:00:00Z","v":85762,"vw":29.083529},{"c":28.4,"h":29.3593,"l":28.38,"n":1580,"o":29.21,"t":"2025-02-21T05:00:00Z","v":52699,"vw":28.683658},{"c":28.56,"h":28.96,"l":28.145,"n":1751,"o":28.73,"t":"2025-02-24T05:00:00Z","v":64701,"vw":28.638719},{"c":28.69,"h":28.96,"l":28.52,"n":2211,"o":28.8,"t":"2025-02-25T05:00:00Z","v":72593,"vw":28.753868},{"c":28.43,"h":28.935,"l":28.15,"n":1579,"o":28.57,"t":"2025-02-26T05:00:00Z","v":43128,"vw":28.425848},{"c":28.27,"h":28.93,"l":28.07,"n":1684,"o":28.93,"t":"2025-02-27T05:00:00Z","v":49671,"vw":28.285797},{"c":28.4,"h":28.615,"l":28.29,"n":1519,"o":28.43,"t":"2025-02-28T05:00:00Z","v":54624,"vw":28.410065},{"c":28.58,"h":29.05,"l":28.18,"n":2302,"o":28.35,"t":"2025-03-03T05:00:00Z","v":62772,"vw":28.558829},{"c":27.7,"h":28.68,"l":27.69,"n":1905,"o":28.44,"t":"2025-03-04T05:00:00Z","v":50917,"vw":27.944653},{"c":27.37,"h":28.07,"l":27.215,"n":1803,"o":28.05,"t":"2025-03-05T05:00:00Z","v":61260,"vw":27.448907},{"c":27.11,"h":27.27,"l":26.87,"n":1765,"o":27.05,"t":"2025-03-06T05:00:00Z","v":40400,"vw":27.061825},{"c":26.93,"h":28.285,"l":26.79,"n":3413,"o":26.82,"t":"2025-03-07T05:00:00Z","v":86375,"vw":27.012023},{"c":25.73,"h":26.835,"l":25.71,"n":3157,"o":26.74,"t":"2025-03-10T04:00:00Z","v":103233,"vw":26.011204},{"c":25.28,"h":25.925,"l":25,"n":2981,"o":25.65,"t":"2025-03-11T04:00:00Z","v":77237,"vw":25.42543},{"c":25.81,"h":25.91,"l":25.06,"n":3218,"o":25.53,"t":"2025-03-12T04:00:00Z","v":82323,"vw":25.607412},{"c":25.49,"h":26.24,"l":25.49,"n":1989,"o":25.97,"t":"2025-03-13T04:00:00Z","v":42789,"vw":25.710842},{"c":25.5,"h":25.965,"l":25,"n":2035,"o":25.02,"t":"2025-03-14T04:00:00Z","v":59911,"vw":25.542019},{"c":25.9,"h":25.96,"l":25.45,"n":2733,"o":25.45,"t":"2025-03-17T04:00:00Z","v":75672,"vw":25.837349},{"c":26.04,"h":26.21,"l":25.69,"n":2122,"o":25.72,"t":"2025-03-18T04:00:00Z","v":59130,"vw":26.010897},{"c":26.23,"h":26.415,"l":26,"n":2158,"o":26,"t":"2025-03-19T04:00:00Z","v":55866,"vw":26.212521},{"c":25.95,"h":26.49,"l":25.595,"n":2142,"o":25.93,"t":"2025-03-20T04:00:00Z","v":67870,"vw":26.081325},{"c":25.39,"h":26.04,"l":25.15,"n":2934,"o":25.71,"t":"2025-03-21T04:00:00Z","v":484864,"vw":25.444972},{"c":26.02,"h":26.3564,"l":25.46,"n":2386,"o":25.81,"t":"2025-03-24T04:00:00Z","v":53511,"vw":26.001921},{"c":26.08,"h":26.32,"l":25.43,"n":3111,"o":25.43,"t":"2025-03-25T04:00:00Z","v":81858,"vw":26.099513},{"c":26.25,"h":26.31,"l":25.5,"n":1755,"o":25.72,"t":"2025-03-26T04:00:00Z","v":80978,"vw":26.112837},{"c":26.22,"h":26.5,"l":26.0535,"n":2034,"o":26.32,"t":"2025-03-27T04:00:00Z","v":56351,"vw":26.203091},{"c":25.68,"h":26.11,"l":25.355,"n":2261,"o":26.11,"t":"2025-03-28T04:00:00Z","v":99443,"vw":25.555661},{"c":25.91,"h":25.91,"l":25.5,"n":1738,"o":25.6,"t":"2025-03-31T04:00:00Z","v":72158,"vw":25.837529},{"c":25.72,"h":25.88,"l":25.36,"n":2205,"o":25.76,"t":"2025-04-01T04:00:00Z","v":62721,"vw":25.67013},{"c":26.16,"h":26.21,"l":25.56,"n":1873,"o":25.6,"t":"2025-04-02T04:00:00Z","v":61369,"vw":26.06103},{"c":24.01,"h":24.98,"l":24,"n":3019,"o":24.98,"t":"2025-04-03T04:00:00Z","v":100025,"vw":24.250133},{"c":24.24,"h":24.385,"l":22.5,"n":4778,"o":23.01,"t":"2025-04-04T04:00:00Z","v":212512,"vw":23.848326},{"c":24.68,"h":25.225,"l":23.5878,"n":3601,"o":23.67,"t":"2025-04-07T04:00:00Z","v":172920,"vw":24.447269},{"c":24.36,"h":25.64,"l":23.93,"n":4549,"o":25.48,"t":"2025-04-08T04:00:00Z","v":269864,"vw":24.416662},{"c":25.35,"h":26.12,"l":23.82,"n":3312,"o":24.24,"t":"2025-04-09T04:00:00Z","v":167025,"vw":25.108029},{"c":24.35,"h":24.81,"l":23.78,"n":2892,"o":24.81,"t":"2025-04-10T04:00:00Z","v":129208,"vw":24.255554},{"c":24.25,"h":24.7,"l":23.83,"n":1983,"o":24.1,"t":"2025-04-11T04:00:00Z","v":74619,"vw":24.205891},{"c":24.78,"h":24.89,"l":24,"n":2478,"o":24.89,"t":"2025-04-14T04:00:00Z","v":103609,"vw":24.473075},{"c":25.23,"h":25.51,"l":24.43,"n":2211,"o":24.68,"t":"2025-04-15T04:00:00Z","v":88558,"vw":25.244933},{"c":25.25,"h":25.5,"l":24.98,"n":2822,"o":25.12,"t":"2025-04-16T04:00:00Z","v":101650,"vw":25.210701},{"c":25.39,"h":25.63,"l":25.06,"n":2730,"o":25.29,"t":"2025-04-17T04:00:00Z","v":73861,"vw":25.384149},{"c":25.17,"h":25.24,"l":24.795,"n":2215,"o":25.17,"t":"2025-04-21T04:00:00Z","v":85374,"vw":25.087298},{"c":26.28,"h":26.39,"l":25.47,"n":2769,"o":25.52,"t":"2025-04-22T04:00:00Z","v":108128,"vw":26.112132},{"c":27.05,"h":27.1,"l":26.52,"n":3949,"o":26.75,"t":"2025-04-23T04:00:00Z","v":136530,"vw":26.890179},{"c":28.38,"h":28.41,"l":27,"n":3904,"o":27.07,"t":"2025-04-24T04:00:00Z","v":136023,"vw":28.014504},{"c":27.77,"h":28.1,"l":26.99,"n":3043,"o":28.1,"t":"2025-04-25T04:00:00Z","v":135449,"vw":27.637198},{"c":28.57,"h":28.725,"l":27.87,"n":4601,"o":27.94,"t":"2025-04-28T04:00:00Z","v":164690,"vw":28.39208},{"c":28.97,"h":29.04,"l":28.335,"n":4070,"o":28.49,"t":"2025-04-29T04:00:00Z","v":159765,"vw":28.753556},{"c":29.05,"h":29.42,"l":28.15,"n":4981,"o":28.49,"t":"2025-04-30T04:00:00Z","v":600377,"vw":29.010885},{"c":29.07,"h":29.71,"l":28.69,"n":3890,"o":29.17,"t":"2025-05-01T04:00:00Z","v":128017,"vw":29.181063},{"c":29.27,"h":29.66,"l":29.15,"n":3006,"o":29.5,"t":"2025-05-02T04:00:00Z","v":110229,"vw":29.330726},{"c":29.015,"h":29.7357,"l":26.16,"n":3543,"o":29.13,"t":"2025-05-05T04:00:00Z","v":158077,"vw":29.326331},{"c":29.035,"h":29.31,"l":27.635,"n":2807,"o":28.42,"t":"2025-05-06T04:00:00Z","v":83700,"vw":29.050831},{"c":28.88,"h":29.565,"l":28.725,"n":3347,"o":29.32,"t":"2025-05-07T04:00:00Z","v":110706,"vw":29.004715},{"c":28.94,"h":29.25,"l":28.7001,"n":2424,"o":28.96,"t":"2025-05-08T04:00:00Z","v":81249,"vw":28.999191},{"c":28.2,"h":29.325,"l":28.135,"n":3563,"o":28.95,"t":"2025-05-09T04:00:00Z","v":98852,"vw":28.294906},{"c":28.73,"h":29.25,"l":28.63,"n":3977,"o":29.25,"t":"2025-05-12T04:00:00Z","v":96660,"vw":28.900883},{"c":28.71,"h":28.99,"l":28.6,"n":3438,"o":28.99,"t":"2025-05-13T04:00:00Z","v":74624,"vw":28.729644},{"c":28.33,"h":28.6,"l":28.105,"n":4306,"o":28.57,"t":"2025-05-14T04:00:00Z","v":142000,"vw":28.373222},{"c":28.47,"h":28.56,"l":28.275,"n":2465,"o":28.36,"t":"2025-05-15T04:00:00Z","v":80019,"vw":28.40781},{"c":28.14,"h":28.45,"l":28.045,"n":2415,"o":28.45,"t":"2025-05-16T04:00:00Z","v":75592,"vw":28.189526},{"c":28.45,"h":28.5,"l":27.755,"n":3289,"o":27.87,"t":"2025-05-19T04:00:00Z","v":113517,"vw":28.278758},{"c":28.24,"h":28.6,"l":28.13,"n":2079,"o":28.48,"t":"2025-05-20T04:00:00Z","v":58139,"vw":28.254526},{"c":27.31,"h":28.05,"l":27.28,"n":2494,"o":27.89,"t":"2025-05-21T04:00:00Z","v":68728,"vw":27.439438},{"c":26.89,"h":27.48,"l":26.89,"n":3335,"o":27.06,"t":"2025-05-22T04:00:00Z","v":65399,"vw":27.145195},{"c":26.65,"h":26.75,"l":26.18,"n":2427,"o":26.33,"t":"2025-05-23T04:00:00Z","v":59858,"vw":26.624287},{"c":27.27,"h":27.6045,"l":26.61,"n":2707,"o":27.01,"t":"2025-05-27T04:00:00Z","v":79731,"vw":27.183334},{"c":26.87,"h":27.215,"l":26.81,"n":2408,"o":27.19,"t":"2025-05-28T04:00:00Z","v":58363,"vw":26.914405},{"c":26.89,"h":27.12,"l":26.695,"n":2425,"o":26.99,"t":"2025-05-29T04:00:00Z","v":57213,"vw":26.833203},{"c":26.65,"h":26.935,"l":26.62,"n":1780,"o":26.76,"t":"2025-05-30T04:00:00Z","v":48037,"vw":26.724596},{"c":26.26,"h":26.56,"l":26.19,"n":2210,"o":26.56,"t":"2025-06-02T04:00:00Z","v":70172,"vw":26.344009},{"c":26.67,"h":26.8,"l":26.2,"n":2229,"o":26.2,"t":"2025-06-03T04:00:00Z","v":55040,"vw":26.620007},{"c":26.04,"h":26.635,"l":26.01,"n":2249,"o":26.635,"t":"2025-06-04T04:00:00Z","v":47700,"vw":26.144517},{"c":25.96,"h":26.1874,"l":25.82,"n":2340,"o":26.04,"t":"2025-06-05T04:00:00Z","v":62458,"vw":25.975076},{"c":26.53,"h":26.57,"l":26.0346,"n":2493,"o":26.33,"t":"2025-06-06T04:00:00Z","v":70570,"vw":26.361037},{"c":26.64,"h":26.84,"l":26.615,"n":1669,"o":26.78,"t":"2025-06-09T04:00:00Z","v":45586,"vw":26.694846},{"c":26.81,"h":26.94,"l":25.85,"n":1719,"o":26.44,"t":"2025-06-10T04:00:00Z","v":73356,"vw":26.757862},{"c":26.9,"h":27.06,"l":26.56,"n":1493,"o":27,"t":"2025-06-11T04:00:00Z","v":66990,"vw":26.866795},{"c":26.83,"h":26.88,"l":26.02,"n":1779,"o":26.88,"t":"2025-06-12T04:00:00Z","v":53424,"vw":26.774333},{"c":26.25,"h":26.63,"l":26.035,"n":1832,"o":26.5,"t":"2025-06-13T04:00:00Z","v":68395,"vw":26.300624},{"c":26.49,"h":26.75,"l":26.22,"n":2575,"o":26.56,"t":"2025-06-16T04:00:00Z","v":106550,"vw":26.530235},{"c":26.41,"h":26.485,"l":26.17,"n":2403,"o":26.17,"t":"2025-06-17T04:00:00Z","v":80185,"vw":26.380852},{"c":26.7,"h":27.08,"l":26.35,"n":2110,"o":26.38,"t":"2025-06-18T04:00:00Z","v":75742,"vw":26.733127},{"c":27,"h":27.23,"l":26.68,"n":1796,"o":26.94,"t":"2025-06-20T04:00:00Z","v":114016,"vw":26.977767},{"c":27.67,"h":27.68,"l":26.69,"n":1995,"o":26.96,"t":"2025-06-23T04:00:00Z","v":74748,"vw":27.454411},{"c":27.65,"h":28.085,"l":27.5,"n":2264,"o":27.74,"t":"2025-06-24T04:00:00Z","v":104174,"vw":27.736198},{"c":27.6,"h":27.89,"l":27.44,"n":2074,"o":27.65,"t":"2025-06-25T04:00:00Z","v":143790,"vw":27.641619},{"c":27.93,"h":28,"l":27.35,"n":2115,"o":27.75,"t":"2025-06-26T04:00:00Z","v":92604,"vw":27.72617},{"c":28.27,"h":28.48,"l":27.83,"n":2855,"o":28.07,"t":"2025-06-27T04:00:00Z","v":394189,"vw":28.24472},{"c":28.2,"h":28.42,"l":28.07,"n":2098,"o":28.3,"t":"2025-06-30T04:00:00Z","v":87825,"vw":28.229005},{"c":29.1,"h":29.33,"l":28.02,"n":2194,"o":28.02,"t":"2025-07-01T04:00:00Z","v":83540,"vw":28.722298},{"c":29.49,"h":29.59,"l":29.04,"n":2490,"o":29.24,"t":"2025-07-02T04:00:00Z","v":110403,"vw":29.322515},{"c":30.22,"h":30.24,"l":29.75,"n":1811,"o":29.77,"t":"2025-07-03T04:00:00Z","v":102413,"vw":30.032158},{"c":29.76,"h":30.39,"l":29.54,"n":2555,"o":30.01,"t":"2025-07-07T04:00:00Z","v":89659,"vw":29.807053},{"c":29.72,"h":30.07,"l":29.68,"n":2689,"o":29.92,"t":"2025-07-08T04:00:00Z","v":118097,"vw":29.812763},{"c":29.62,"h":29.94,"l":29.48,"n":2215,"o":29.77,"t":"2025-07-09T04:00:00Z","v":80843,"vw":29.622858},{"c":29.6,"h":30,"l":29.03,"n":2517,"o":29.58,"t":"2025-07-10T04:00:00Z","v":147259,"vw":29.693535},{"c":29.16,"h":29.415,"l":29.07,"n":1972,"o":29.37,"t":"2025-07-11T04:00:00Z","v":70212,"vw":29.203229},{"c":29.49,"h":29.57,"l":29.04,"n":2642,"o":29.04,"t":"2025-07-14T04:00:00Z","v":114335,"vw":29.443258},{"c":28.67,"h":29.79,"l":28.67,"n":2773,"o":29.79,"t":"2025-07-15T04:00:00Z","v":85365,"vw":28.887507},{"c":29.07,"h":29.365,"l":28.36,"n":2333,"o":28.68,"t":"2025-07-16T04:00:00Z","v":113451,"vw":28.888431},{"c":29,"h":29.425,"l":28.77,"n":2543,"o":28.95,"t":"2025-07-17T04:00:00Z","v":114860,"vw":29.058251},{"c":28.95,"h":29.965,"l":28.74,"n":3127,"o":29.26,"t":"2025-07-18T04:00:00Z","v":90741,"vw":28.993137},{"c":28.94,"h":29.4299,"l":28.9,"n":2427,"o":29,"t":"2025-07-21T04:00:00Z","v":54852,"vw":29.02081},{"c":28.88,"h":29.21,"l":28.88,"n":3096,"o":29.13,"t":"2025-07-22T04:00:00Z","v":105153,"vw":29.028551},{"c":28.99,"h":29.335,"l":28.81,"n":2110,"o":29.25,"t":"2025-07-23T04:00:00Z","v":58867,"vw":28.957309},{"c":26.7,"h":28.97,"l":26.495,"n":6602,"o":28.86,"t":"2025-07-24T04:00:00Z","v":287796,"vw":27.119965},{"c":27.02,"h":27.465,"l":26.5,"n":5626,"o":26.74,"t":"2025-07-25T04:00:00Z","v":235136,"vw":26.822932},{"c":27.1,"h":28.08,"l":26.98,"n":4145,"o":27.2,"t":"2025-07-28T04:00:00Z","v":168507,"vw":27.094273},{"c":27.32,"h":27.56,"l":27.04,"n":4206,"o":27.38,"t":"2025-07-29T04:00:00Z","v":115949,"vw":27.297601},{"c":27.16,"h":27.92,"l":26.97,"n":4150,"o":27.43,"t":"2025-07-30T04:00:00Z","v":151637,"vw":27.337857},{"c":27.45,"h":27.59,"l":26.97,"n":3575,"o":27.04,"t":"2025-07-31T04:00:00Z","v":146764,"vw":27.334138},{"c":27.11,"h":27.365,"l":26.815,"n":3756,"o":27.19,"t":"2025-08-01T04:00:00Z","v":208637,"vw":27.080475},{"c":26.76,"h":27.08,"l":26.62,"n":3404,"o":27.05,"t":"2025-08-04T04:00:00Z","v":148646,"vw":26.809036},{"c":27.09,"h":27.18,"l":26.61,"n":3300,"o":26.82,"t":"2025-08-05T04:00:00Z","v":127249,"vw":26.993109},{"c":27.38,"h":27.53,"l":27.06,"n":2113,"o":27.07,"t":"2025-08-06T04:00:00Z","v":76236,"vw":27.35951},{"c":27.27,"h":27.5199,"l":27.17,"n":1777,"o":27.46,"t":"2025-08-07T04:00:00Z","v":63468,"vw":27.297778},{"c":27.41,"h":27.54,"l":27.095,"n":1903,"o":27.25,"t":"2025-08-08T04:00:00Z","v":48745,"vw":27.395717},{"c":27.34,"h":27.59,"l":27.3054,"n":2087,"o":27.53,"t":"2025-08-11T04:00:00Z","v":58219,"vw":27.389118},{"c":28.47,"h":28.49,"l":27.43,"n":2655,"o":27.55,"t":"2025-08-12T04:00:00Z","v":80669,"vw":28.224917},{"c":28.82,"h":28.85,"l":28.61,"n":2756,"o":28.63,"t":"2025-08-13T04:00:00Z","v":74151,"vw":28.740301},{"c":28.45,"h":28.71,"l":28.25,"n":2366,"o":28.49,"t":"2025-08-14T04:00:00Z","v":59639,"vw":28.429305},{"c":28.13,"h":28.55,"l":28.02,"n":2079,"o":28.55,"t":"2025-08-15T04:00:00Z","v":184772,"vw":28.154532},{"c":28.37,"h":28.525,"l":28.12,"n":2836,"o":28.19,"t":"2025-08-18T04:00:00Z","v":78366,"vw":28.297066},{"c":28.25,"h":28.64,"l":28.21,"n":2186,"o":28.3,"t":"2025-08-19T04:00:00Z","v":60771,"vw":28.343302},{"c":28.46,"h":28.6,"l":28.24,"n":2076,"o":28.3,"t":"2025-08-20T04:00:00Z","v":66944,"vw":28.429955},{"c":28.45,"h":28.58,"l":28.31,"n":2403,"o":28.37,"t":"2025-08-21T04:00:00Z","v":60167,"vw":28.436338},{"c":29.9,"h":29.955,"l":28.595,"n":4511,"o":28.62,"t":"2025-08-22T04:00:00Z","v":120465,"vw":29.759404},{"c":29.63,"h":30.215,"l":29.58,"n":3839,"o":29.85,"t":"2025-08-25T04:00:00Z","v":98618,"vw":29.840307},{"c":30,"h":30.07,"l":29.5035,"n":3301,"o":29.7,"t":"2025-08-26T04:00:00Z","v":82401,"vw":29.901497},{"c":30.16,"h":30.22,"l":29.84,"n":3315,"o":29.84,"t":"2025-08-27T04:00:00Z","v":76155,"vw":30.115331},{"c":30.15,"h":30.415,"l":29.855,"n":2291,"o":30.37,"t":"2025-08-28T04:00:00Z","v":92856,"vw":30.011915},{"c":30.17,"h":30.37,"l":30.1,"n":2586,"o":30.22,"t":"2025-08-29T04:00:00Z","v":44146,"vw":30.229332},{"c":30.11,"h":30.17,"l":28.0803,"n":3073,"o":29.85,"t":"2025-09-02T04:00:00Z","v":93126,"vw":30.002004},{"c":29.99,"h":30.29,"l":29.71,"n":2605,"o":29.9,"t":"2025-09-03T04:00:00Z","v":89822,"vw":29.966657},{"c":30.39,"h":30.42,"l":30.02,"n":2265,"o":30.16,"t":"2025-09-04T04:00:00Z","v":52986,"vw":30.247869},{"c":30.21,"h":30.73,"l":30.08,"n":2938,"o":30.73,"t":"2025-09-05T04:00:00Z","v":54926,"vw":30.206418},{"c":30.35,"h":30.41,"l":29.99,"n":3273,"o":30.32,"t":"2025-09-08T04:00:00Z","v":67131,"vw":30.227},{"c":30.1,"h":30.32,"l":30.025,"n":2915,"o":30.25,"t":"2025-09-09T04:00:00Z","v":72431,"vw":30.136857},{"c":30.05,"h":30.32,"l":29.96,"n":2533,"o":30.02,"t":"2025-09-10T04:00:00Z","v":58705,"vw":30.083866},{"c":30.18,"h":30.34,"l":29.94,"n":3374,"o":30,"t":"2025-09-11T04:00:00Z","v":78313,"vw":30.158203},{"c":30.05,"h":30.435,"l":29.92,"n":3660,"o":30.15,"t":"2025-09-12T04:00:00Z","v":127106,"vw":30.138087},{"c":30.33,"h":30.42,"l":30.04,"n":3856,"o":30.14,"t":"2025-09-15T04:00:00Z","v":172094,"vw":30.227844},{"c":30.22,"h":30.275,"l":29.94,"n":3495,"o":30.18,"t":"2025-09-16T04:00:00Z","v":103473,"vw":30.164743},{"c":30.71,"h":31.38,"l":30.195,"n":5410,"o":30.23,"t":"2025-09-17T04:00:00Z","v":176558,"vw":30.785563},{"c":31.64,"h":31.65,"l":30.76,"n":4185,"o":30.87,"t":"2025-09-18T04:00:00Z","v":122257,"vw":31.409746},{"c":31.34,"h":31.75,"l":31.275,"n":3826,"o":31.7,"t":"2025-09-19T04:00:00Z","v":553625,"vw":31.3938},{"c":30.47,"h":31.29,"l":30.41,"n":5704,"o":31.12,"t":"2025-09-22T04:00:00Z","v":228398,"vw":30.679392},{"c":30.31,"h":30.91,"l":30.3,"n":3793,"o":30.47,"t":"2025-09-23T04:00:00Z","v":122800,"vw":30.454401},{"c":30.1,"h":30.45,"l":29.84,"n":3447,"o":30.34,"t":"2025-09-24T04:00:00Z","v":131546,"vw":30.135343},{"c":29.52,"h":30.39,"l":28.74,"n":8174,"o":30,"t":"2025-09-25T04:00:00Z","v":500555,"vw":29.530441},{"c":29.39,"h":29.85,"l":29.08,"n":4992,"o":29.78,"t":"2025-09-26T04:00:00Z","v":179682,"vw":29.331178},{"c":28.97,"h":30.33,"l":28.86,"n":5362,"o":29.46,"t":"2025-09-29T04:00:00Z","v":221282,"vw":29.038935},{"c":28.64,"h":29.19,"l":28.47,"n":3532,"o":28.92,"t":"2025-09-30T04:00:00Z","v":157037,"vw":28.777783},{"c":28.77,"h":28.87,"l":27.81,"n":5304,"o":28.44,"t":"2025-10-01T04:00:00Z","v":194686,"vw":28.520016},{"c":28.8,"h":28.82,"l":28.35,"n":4315,"o":28.78,"t":"2025-10-02T04:00:00Z","v":161804,"vw":28.656934},{"c":28.83,"h":29.25,"l":28.8,"n":4339,"o":28.8,"t":"2025-10-03T04:00:00Z","v":143827,"vw":28.995674},{"c":29.49,"h":29.7,"l":28.875,"n":6357,"o":28.99,"t":"2025-10-06T04:00:00Z","v":251508,"vw":29.325201},{"c":28.76,"h":29.85,"l":28.75,"n":3313,"o":29.45,"t":"2025-10-07T04:00:00Z","v":143077,"vw":29.290295},{"c":28.18,"h":28.89,"l":28.11,"n":2983,"o":28.87,"t":"2025-10-08T04:00:00Z","v":84477,"vw":28.370274},{"c":27.94,"h":28.19,"l":27.79,"n":2839,"o":28.19,"t":"2025-10-09T04:00:00Z","v":66215,"vw":27.912479},{"c":27.05,"h":28.815,"l":27.03,"n":3846,"o":27.82,"t":"2025-10-10T04:00:00Z","v":102077,"vw":27.313204},{"c":27.47,"h":27.55,"l":26.95,"n":3096,"o":27.55,"t":"2025-10-13T04:00:00Z","v":86171,"vw":27.376132},{"c":28.18,"h":28.225,"l":27.37,"n":3655,"o":27.37,"t":"2025-10-14T04:00:00Z","v":121462,"vw":28.020512},{"c":27.8,"h":28.36,"l":27.59,"n":3867,"o":28.36,"t":"2025-10-15T04:00:00Z","v":118698,"vw":27.797103},{"c":26.74,"h":27.86,"l":26.56,"n":6721,"o":27.72,"t":"2025-10-16T04:00:00Z","v":254483,"vw":27.094849},{"c":26.81,"h":27.16,"l":26.65,"n":3155,"o":26.92,"t":"2025-10-17T04:00:00Z","v":82095,"vw":26.830264},{"c":27.45,"h":27.46,"l":26.95,"n":3652,"o":26.95,"t":"2025-10-20T04:00:00Z","v":73740,"vw":27.328547},{"c":27.65,"h":27.78,"l":27.42,"n":2966,"o":27.47,"t":"2025-10-21T04:00:00Z","v":63982,"vw":27.629463},{"c":27.86,"h":28.02,"l":27.6,"n":3238,"o":27.6,"t":"2025-10-22T04:00:00Z","v":103516,"vw":27.86723},{"c":28.91,"h":30,"l":28.83,"n":7102,"o":29.02,"t":"2025-10-23T04:00:00Z","v":274088,"vw":29.0074},{"c":29.48,"h":29.63,"l":28.8,"n":4513,"o":29.08,"t":"2025-10-24T04:00:00Z","v":142180,"vw":29.389208},{"c":29.6,"h":29.93,"l":29.3401,"n":3879,"o":29.93,"t":"2025-10-27T04:00:00Z","v":135422,"vw":29.602371},{"c":29.95,"h":29.95,"l":29.27,"n":4925,"o":29.46,"t":"2025-10-28T04:00:00Z","v":197762,"vw":29.779072},{"c":28.77,"h":29.88,"l":28.59,"n":3425,"o":29.81,"t":"2025-10-29T04:00:00Z","v":115108,"vw":29.131981},{"c":28.79,"h":29.29,"l":28.72,"n":3130,"o":28.76,"t":"2025-10-30T04:00:00Z","v":67590,"vw":28.841492},{"c":28.45,"h":28.7,"l":28.27,"n":2548,"o":28.61,"t":"2025-10-31T04:00:00Z","v":74514,"vw":28.453404},{"c":28.61,"h":28.67,"l":28.25,"n":2569,"o":28.48,"t":"2025-11-03T05:00:00Z","v":76635,"vw":28.495598},{"c":28.8,"h":28.84,"l":28.25,"n":3018,"o":28.47,"t":"2025-11-04T05:00:00Z","v":96900,"vw":28.683505},{"c":29.38,"h":29.53,"l":28.77,"n":3698,"o":28.77,"t":"2025-11-05T05:00:00Z","v":90027,"vw":29.329786},{"c":28.85,"h":29.66,"l":28.8,"n":2360,"o":29.34,"t":"2025-11-06T05:00:00Z","v":65533,"vw":28.982569},{"c":28.9,"h":29.23,"l":28.7,"n":2078,"o":28.89,"t":"2025-11-07T05:00:00Z","v":83396,"vw":28.903952},{"c":29.2,"h":29.31,"l":28.77,"n":2247,"o":28.95,"t":"2025-11-10T05:00:00Z","v":56743,"vw":29.141425},{"c":29.38,"h":29.46,"l":28.82,"n":2303,"o":29.32,"t":"2025-11-11T05:00:00Z","v":60416,"vw":29.329035},{"c":29.42,"h":29.68,"l":29.38,"n":2646,"o":29.42,"t":"2025-11-12T05:00:00Z","v":52828,"vw":29.456474},{"c":29.26,"h":29.6,"l":29.08,"n":2532,"o":29.24,"t":"2025-11-13T05:00:00Z","v":70329,"vw":29.279789},{"c":29.35,"h":29.4,"l":28.825,"n":2345,"o":29.17,"t":"2025-11-14T05:00:00Z","v":53752,"vw":29.206404},{"c":28.41,"h":29.3,"l":28.34,"n":2297,"o":29.24,"t":"2025-11-17T05:00:00Z","v":63264,"vw":28.626523},{"c":28.19,"h":28.53,"l":28.1,"n":2137,"o":28.41,"t":"2025-11-18T05:00:00Z","v":61187,"vw":28.238872},{"c":28.24,"h":28.355,"l":27.98,"n":2469,"o":28.15,"t":"2025-11-19T05:00:00Z","v":82367,"vw":28.217177},{"c":28.33,"h":28.83,"l":28.19,"n":2335,"o":28.43,"t":"2025-11-20T05:00:00Z","v":82400,"vw":28.409593},{"c":29.27,"h":29.42,"l":28.33,"n":2151,"o":28.33,"t":"2025-11-21T05:00:00Z","v":87693,"vw":29.069414},{"c":29.11,"h":29.61,"l":28.5,"n":2671,"o":29.36,"t":"2025-11-24T05:00:00Z","v":86390,"vw":29.159154},{"c":29.64,"h":29.89,"l":29.18,"n":3100,"o":29.3,"t":"2025-11-25T05:00:00Z","v":140667,"vw":29.692963},{"c":29.38,"h":29.75,"l":29.24,"n":2296,"o":29.53,"t":"2025-11-26T05:00:00Z","v":76124,"vw":29.38906},{"c":29.19,"h":29.46,"l":29.15,"n":1231,"o":29.35,"t":"2025-11-28T05:00:00Z","v":29116,"vw":29.233985},{"c":29.55,"h":29.68,"l":29.02,"n":2016,"o":29.09,"t":"2025-12-01T05:00:00Z","v":89210,"vw":29.455205},{"c":29.29,"h":29.8,"l":29.26,"n":2260,"o":29.75,"t":"2025-12-02T05:00:00Z","v":64939,"vw":29.442549},{"c":30,"h":30.025,"l":29.31,"n":2560,"o":29.44,"t":"2025-12-03T05:00:00Z","v":73512,"vw":29.901113},{"c":30.08,"h":30.31,"l":29.85,"n":1906,"o":29.85,"t":"2025-12-04T05:00:00Z","v":84018,"vw":30.115067},{"c":29.8,"h":30.125,"l":29.77,"n":2085,"o":29.98,"t":"2025-12-05T05:00:00Z","v":59439,"vw":29.872604},{"c":30.06,"h":30.16,"l":29.88,"n":1674,"o":30,"t":"2025-12-08T05:00:00Z","v":61999,"vw":30.062849},{"c":30.43,"h":30.791,"l":30.18,"n":2655,"o":30.18,"t":"2025-12-09T05:00:00Z","v":79638,"vw":30.501486},{"c":31.53,"h":31.83,"l":30.53,"n":3569,"o":30.62,"t":"2025-12-10T05:00:00Z","v":140390,"vw":31.375034},{"c":31.98,"h":32.1,"l":31.37,"n":3379,"o":31.44,"t":"2025-12-11T05:00:00Z","v":106301,"vw":31.871404},{"c":32.06,"h":32.22,"l":31.83,"n":3793,"o":32,"t":"2025-12-12T05:00:00Z","v":117135,"vw":32.021091},{"c":32.34,"h":32.62,"l":32.11,"n":3605,"o":32.13,"t":"2025-12-15T05:00:00Z","v":109570,"vw":32.314496},{"c":32.21,"h":32.5,"l":31.755,"n":3730,"o":32.46,"t":"2025-12-16T05:00:00Z","v":98022,"vw":32.257919},{"c":32.49,"h":33.14,"l":32.32,"n":3970,"o":32.33,"t":"2025-12-17T05:00:00Z","v":113701,"vw":32.638643},{"c":32.89,"h":33.23,"l":32.71,"n":4776,"o":32.73,"t":"2025-12-18T05:00:00Z","v":106070,"vw":32.934253},{"c":32.38,"h":33.24,"l":32.29,"n":3838,"o":32.8,"t":"2025-12-19T05:00:00Z","v":187820,"vw":32.53939},{"c":32.11,"h":32.705,"l":32.06,"n":3318,"o":32.48,"t":"2025-12-22T05:00:00Z","v":67649,"vw":32.224779},{"c":31.73,"h":32.335,"l":31.635,"n":2458,"o":32.08,"t":"2025-12-23T05:00:00Z","v":66773,"vw":31.895912},{"c":31.74,"h":32.03,"l":31.665,"n":1550,"o":31.75,"t":"2025-12-24T05:00:00Z","v":42583,"vw":31.776973},{"c":31.71,"h":31.995,"l":31.59,"n":2093,"o":31.8,"t":"2025-12-26T05:00:00Z","v":54333,"vw":31.728296},{"c":31.51,"h":31.86,"l":31.405,"n":2178,"o":31.75,"t":"2025-12-29T05:00:00Z","v":52581,"vw":31.554383},{"c":31.13,"h":31.6,"l":31.12,"n":2772,"o":31.6,"t":"2025-12-30T05:00:00Z","v":69353,"vw":31.195872},{"c":31.02,"h":31.445,"l":30.98,"n":2003,"o":31.01,"t":"2025-12-31T05:00:00Z","v":66702,"vw":31.04086},{"c":30.86,"h":31.06,"l":30.54,"n":2942,"o":31.06,"t":"2026-01-02T05:00:00Z","v":81671,"vw":30.844692},{"c":31.2,"h":31.86,"l":30.85,"n":3972,"o":30.88,"t":"2026-01-05T05:00:00Z","v":139979,"vw":31.378129},{"c":31.04,"h":31.325,"l":30.75,"n":3882,"o":31.325,"t":"2026-01-06T05:00:00Z","v":98590,"vw":30.984091},{"c":30.68,"h":31.21,"l":30.43,"n":2753,"o":31,"t":"2026-01-07T05:00:00Z","v":74340,"vw":30.625794},{"c":31.68,"h":31.98,"l":30.6,"n":4120,"o":30.6,"t":"2026-01-08T05:00:00Z","v":122992,"vw":31.651265},{"c":31.5,"h":32,"l":30.2,"n":2775,"o":31.55,"t":"2026-01-09T05:00:00Z","v":73641,"vw":31.395251},{"c":31.37,"h":31.72,"l":31.23,"n":2972,"o":31.33,"t":"2026-01-12T05:00:00Z","v":94708,"vw":31.388259},{"c":31.32,"h":31.54,"l":31.185,"n":2642,"o":31.47,"t":"2026-01-13T05:00:00Z","v":57084,"vw":31.308011},{"c":31.63,"h":31.77,"l":31.15,"n":2811,"o":31.32,"t":"2026-01-14T05:00:00Z","v":118670,"vw":31.543805},{"c":32.4,"h":32.78,"l":31.96,"n":4375,"o":31.96,"t":"2026-01-15T05:00:00Z","v":216631,"vw":32.408716},{"c":32.44,"h":32.745,"l":32.18,"n":2844,"o":32.5,"t":"2026-01-16T05:00:00Z","v":123231,"vw":32.432503},{"c":31.88,"h":32.345,"l":31.77,"n":3111,"o":32,"t":"2026-01-20T05:00:00Z","v":71890,"vw":31.946015},{"c":33.52,"h":33.56,"l":31.95,"n":4735,"o":31.95,"t":"2026-01-21T05:00:00Z","v":145374,"vw":33.349068},{"c":34.41,"h":35.15,"l":33.52,"n":6031,"o":33.52,"t":"2026-01-22T05:00:00Z","v":165448,"vw":34.689084},{"c":32.6,"h":34.36,"l":32.58,"n":4639,"o":34.36,"t":"2026-01-23T05:00:00Z","v":146430,"vw":33.088061},{"c":31.64,"h":32.93,"l":31.45,"n":5499,"o":32.55,"t":"2026-01-26T05:00:00Z","v":132281,"vw":31.731072},{"c":31.53,"h":31.905,"l":31.36,"n":3714,"o":31.64,"t":"2026-01-27T05:00:00Z","v":77798,"vw":31.515344},{"c":31.52,"h":31.79,"l":31.17,"n":3597,"o":31.59,"t":"2026-01-28T05:00:00Z","v":99821,"vw":31.48973},{"c":32.84,"h":32.85,"l":31.73,"n":3382,"o":31.73,"t":"2026-01-29T05:00:00Z","v":102724,"vw":32.59117},{"c":32.99,"h":33.12,"l":32.62,"n":4374,"o":32.78,"t":"2026-01-30T05:00:00Z","v":109765,"vw":32.940901},{"c":33.83,"h":34.29,"l":32.94,"n":4702,"o":33.06,"t":"2026-02-02T05:00:00Z","v":97427,"vw":33.951279},{"c":34.07,"h":34.88,"l":33.665,"n":4537,"o":33.92,"t":"2026-02-03T05:00:00Z","v":128839,"vw":34.040145},{"c":34.56,"h":35.22,"l":34.39,"n":5709,"o":34.4,"t":"2026-02-04T05:00:00Z","v":177354,"vw":34.745178},{"c":34.54,"h":34.81,"l":34.26,"n":4504,"o":34.49,"t":"2026-02-05T05:00:00Z","v":102593,"vw":34.530349},{"c":34.61,"h":34.97,"l":34.475,"n":5649,"o":34.6,"t":"2026-02-06T05:00:00Z","v":206436,"vw":34.668911},{"c":34.39,"h":34.96,"l":34.35,"n":7283,"o":34.96,"t":"2026-02-09T05:00:00Z","v":155853,"vw":34.609578},{"c":34.02,"h":34.565,"l":33.7,"n":4963,"o":34.33,"t":"2026-02-10T05:00:00Z","v":121803,"vw":34.080981},{"c":33.37,"h":34.43,"l":33.21,"n":4140,"o":34.29,"t":"2026-02-11T05:00:00Z","v":156662,"vw":33.523248},{"c":33.34,"h":34,"l":32.82,"n":3749,"o":33.96,"t":"2026-02-12T05:00:00Z","v":114847,"vw":33.304942},{"c":33.74,"h":33.98,"l":33.11,"n":3320,"o":33.51,"t":"2026-02-13T05:00:00Z","v":89535,"vw":33.656366},{"c":33.97,"h":34.49,"l":33.74,"n":4934,"o":33.74,"t":"2026-02-17T05:00:00Z","v":200867,"vw":34.113777},{"c":33.42,"h":34.67,"l":33.26,"n":3371,"o":34.05,"t":"2026-02-18T05:00:00Z","v":107015,"vw":33.878364},{"c":33.37,"h":33.54,"l":33,"n":2984,"o":33.54,"t":"2026-02-19T05:00:00Z","v":84524,"vw":33.286304},{"c":33.84,"h":33.93,"l":33.04,"n":3632,"o":33.35,"t":"2026-02-20T05:00:00Z","v":92113,"vw":33.758133},{"c":32.61,"h":34.115,"l":32.42,"n":4684,"o":33.725,"t":"2026-02-23T05:00:00Z","v":133290,"vw":32.780842},{"c":32.58,"h":33.105,"l":32.305,"n":3540,"o":32.62,"t":"2026-02-24T05:00:00Z","v":83387,"vw":32.602994},{"c":33.43,"h":33.53,"l":32.7,"n":3237,"o":32.96,"t":"2026-02-25T05:00:00Z","v":88869,"vw":33.365974},{"c":33.38,"h":34.075,"l":33.04,"n":3207,"o":33.54,"t":"2026-02-26T05:00:00Z","v":74099,"vw":33.351882},{"c":32.17,"h":33.18,"l":32,"n":4135,"o":32.75,"t":"2026-02-27T05:00:00Z","v":118142,"vw":32.261975},{"c":32.68,"h":33.015,"l":31.47,"n":2675,"o":31.75,"t":"2026-03-02T05:00:00Z","v":79998,"vw":32.664576},{"c":32.47,"h":32.615,"l":31.6,"n":4077,"o":32.11,"t":"2026-03-03T05:00:00Z","v":139767,"vw":32.314269},{"c":32.8,"h":33,"l":32.5,"n":4713,"o":32.75,"t":"2026-03-04T05:00:00Z","v":200723,"vw":32.825711},{"c":32.11,"h":32.5,"l":31.8,"n":3525,"o":32.41,"t":"2026-03-05T05:00:00Z","v":111294,"vw":32.134567},{"c":31.52,"h":31.7,"l":30.87,"n":6123,"o":31.14,"t":"2026-03-06T05:00:00Z","v":186520,"vw":31.378747},{"c":31.53,"h":31.68,"l":30.09,"n":4871,"o":30.91,"t":"2026-03-09T04:00:00Z","v":164603,"vw":31.117615},{"c":31.77,"h":32.49,"l":31.3,"n":4523,"o":31.39,"t":"2026-03-10T04:00:00Z","v":149910,"vw":31.889015},{"c":31.35,"h":31.75,"l":31.065,"n":3728,"o":31.75,"t":"2026-03-11T04:00:00Z","v":133163,"vw":31.322296},{"c":31.21,"h":31.5,"l":30.51,"n":5180,"o":30.73,"t":"2026-03-12T04:00:00Z","v":140676,"vw":31.204102},{"c":31.34,"h":31.825,"l":31,"n":5421,"o":31.36,"t":"2026-03-13T04:00:00Z","v":216515,"vw":31.384315},{"c":31.55,"h":31.88,"l":31.485,"n":2833,"o":31.57,"t":"2026-03-16T04:00:00Z","v":113249,"vw":31.611703},{"c":31.14,"h":32,"l":30.955,"n":3136,"o":31.7,"t":"2026-03-17T04:00:00Z","v":137349,"vw":31.200993},{"c":30.51,"h":31.07,"l":30.43,"n":3366,"o":30.96,"t":"2026-03-18T04:00:00Z","v":114349,"vw":30.624489},{"c":31.24,"h":31.6,"l":30.29,"n":4175,"o":30.32,"t":"2026-03-19T04:00:00Z","v":172854,"vw":30.950776},{"c":31.13,"h":31.42,"l":30.78,"n":3227,"o":31.27,"t":"2026-03-20T04:00:00Z","v":232236,"vw":31.094832},{"c":31.66,"h":32.15,"l":31.59,"n":5354,"o":31.86,"t":"2026-03-23T04:00:00Z","v":251323,"vw":31.892641},{"c":31.63,"h":32.04,"l":31.32,"n":3168,"o":31.32,"t":"2026-03-24T04:00:00Z","v":122527,"vw":31.709881},{"c":31.64,"h":32.13,"l":31.5,"n":3304,"o":31.97,"t":"2026-03-25T04:00:00Z","v":112521,"vw":31.679226},{"c":31.65,"h":31.68,"l":31.31,"n":3730,"o":31.43,"t":"2026-03-26T04:00:00Z","v":113923,"vw":31.563622},{"c":31.35,"h":31.65,"l":31.17,"n":2976,"o":31.65,"t":"2026-03-27T04:00:00Z","v":108110,"vw":31.390796},{"c":31.59,"h":31.76,"l":31.45,"n":6071,"o":31.59,"t":"2026-03-30T04:00:00Z","v":319554,"vw":31.615613},{"c":32.16,"h":32.245,"l":31.69,"n":4501,"o":31.81,"t":"2026-03-31T04:00:00Z","v":202046,"vw":32.051213},{"c":32.37,"h":32.81,"l":32.33,"n":6038,"o":32.33,"t":"2026-04-01T04:00:00Z","v":257224,"vw":32.562306},{"c":32.34,"h":32.57,"l":31.76,"n":5597,"o":32.05,"t":"2026-04-02T04:00:00Z","v":224047,"vw":32.284823},{"c":32.82,"h":32.86,"l":32.3,"n":6735,"o":32.32,"t":"2026-04-06T04:00:00Z","v":309005,"vw":32.653453},{"c":32.99,"h":33.12,"l":32.65,"n":8697,"o":32.73,"t":"2026-04-07T04:00:00Z","v":470911,"vw":32.929151},{"c":33.87,"h":34.15,"l":33.615,"n":4350,"o":34,"t":"2026-04-08T04:00:00Z","v":213663,"vw":33.834681},{"c":34.09,"h":34.28,"l":33.49,"n":5243,"o":33.61,"t":"2026-04-09T04:00:00Z","v":220478,"vw":34.001851},{"c":33.86,"h":34.1,"l":33.38,"n":4628,"o":34.1,"t":"2026-04-10T04:00:00Z","v":184429,"vw":33.832281},{"c":33.64,"h":33.75,"l":33.44,"n":4222,"o":33.7,"t":"2026-04-13T04:00:00Z","v":147315,"vw":33.592217},{"c":33.79,"h":33.86,"l":33.175,"n":4606,"o":33.6,"t":"2026-04-14T04:00:00Z","v":207472,"vw":33.718359},{"c":33.83,"h":34.015,"l":33.28,"n":3716,"o":33.75,"t":"2026-04-15T04:00:00Z","v":134918,"vw":33.767716},{"c":33.74,"h":33.88,"l":33.56,"n":3942,"o":33.7,"t":"2026-04-16T04:00:00Z","v":109079,"vw":33.681691},{"c":34.32,"h":35.09,"l":33.7975,"n":6363,"o":34.17,"t":"2026-04-17T04:00:00Z","v":262947,"vw":34.542435},{"c":34.39,"h":34.6,"l":34.095,"n":3752,"o":34.17,"t":"2026-04-20T04:00:00Z","v":148945,"vw":34.394122},{"c":33.43,"h":34.545,"l":33.385,"n":4739,"o":34.27,"t":"2026-04-21T04:00:00Z","v":162047,"vw":33.846772},{"c":34.04,"h":34.19,"l":33.295,"n":5147,"o":33.43,"t":"2026-04-22T04:00:00Z","v":180131,"vw":33.891062},{"c":34.15,"h":34.38,"l":32.8701,"n":4796,"o":34.14,"t":"2026-04-23T04:00:00Z","v":148994,"vw":34.183471},{"c":33.22,"h":34.055,"l":33.19,"n":3497,"o":33.95,"t":"2026-04-24T04:00:00Z","v":108688,"vw":33.407069},{"c":33.78,"h":33.89,"l":33.06,"n":3353,"o":33.06,"t":"2026-04-27T04:00:00Z","v":130052,"vw":33.732386},{"c":34.26,"h":34.505,"l":33.63,"n":4014,"o":33.89,"t":"2026-04-28T04:00:00Z","v":102471,"vw":34.212555},{"c":33.14,"h":34.32,"l":32.98,"n":3683,"o":34.01,"t":"2026-04-29T04:00:00Z","v":83904,"vw":33.277701},{"c":32.97,"h":33.4,"l":32.79,"n":2679,"o":32.85,"t":"2026-04-30T04:00:00Z","v":91982,"vw":33.051963},{"c":33.32,"h":33.54,"l":32.91,"n":2566,"o":33.17,"t":"2026-05-01T04:00:00Z","v":87871,"vw":33.304114},{"c":32.74,"h":33.245,"l":32.66,"n":3224,"o":32.87,"t":"2026-05-04T04:00:00Z","v":82098,"vw":32.817213},{"c":33.3,"h":33.455,"l":32.8,"n":3833,"o":32.8,"t":"2026-05-05T04:00:00Z","v":142234,"vw":33.25757},{"c":32.75,"h":33.75,"l":32.625,"n":3825,"o":33.47,"t":"2026-05-06T04:00:00Z","v":129419,"vw":32.922192},{"c":32.44,"h":32.94,"l":32.1,"n":4367,"o":32.58,"t":"2026-05-07T04:00:00Z","v":186786,"vw":32.413457},{"c":32.74,"h":32.87,"l":32.33,"n":3832,"o":32.39,"t":"2026-05-08T04:00:00Z","v":112245,"vw":32.71929},{"c":32.2,"h":32.89,"l":32.16,"n":5207,"o":32.78,"t":"2026-05-11T04:00:00Z","v":187522,"vw":32.360995},{"c":31.74,"h":32.29,"l":31.34,"n":4703,"o":32.29,"t":"2026-05-12T04:00:00Z","v":144920,"vw":31.72219},{"c":31.24,"h":32.18,"l":31.17,"n":4738,"o":31.69,"t":"2026-05-13T04:00:00Z","v":152155,"vw":31.39693},{"c":31.56,"h":31.815,"l":31.46,"n":4182,"o":31.46,"t":"2026-05-14T04:00:00Z","v":123154,"vw":31.593913},{"c":31.12,"h":32.185,"l":30.97,"n":4247,"o":31.5,"t":"2026-05-15T04:00:00Z","v":178022,"vw":31.197494},{"c":31.84,"h":31.89,"l":31.14,"n":3505,"o":31.2,"t":"2026-05-18T04:00:00Z","v":117472,"vw":31.762644},{"c":31.66,"h":31.88,"l":31.35,"n":3368,"o":31.55,"t":"2026-05-19T04:00:00Z","v":104489,"vw":31.612717},{"c":32.43,"h":32.61,"l":31.5,"n":4721,"o":31.66,"t":"2026-05-20T04:00:00Z","v":200507,"vw":32.24873},{"c":32.64,"h":32.69,"l":31.95,"n":4188,"o":32.12,"t":"2026-05-21T04:00:00Z","v":207661,"vw":32.422225},{"c":32.35,"h":32.92,"l":32.25,"n":2739,"o":32.73,"t":"2026-05-22T04:00:00Z","v":110474,"vw":32.436363},{"c":32.87,"h":32.99,"l":32.2,"n":4408,"o":32.42,"t":"2026-05-26T04:00:00Z","v":114237,"vw":32.695842},{"c":32.69,"h":33.09,"l":32.565,"n":2834,"o":33.04,"t":"2026-05-27T04:00:00Z","v":86918,"vw":32.768636},{"c":32.79,"h":32.9,"l":31.98,"n":2311,"o":32.9,"t":"2026-05-28T04:00:00Z","v":73771,"vw":32.528473},{"c":32.65,"h":32.92,"l":32.41,"n":2313,"o":32.74,"t":"2026-05-29T04:00:00Z","v":96174,"vw":32.715779},{"c":32.11,"h":32.54,"l":31.775,"n":2662,"o":32.33,"t":"2026-06-01T04:00:00Z","v":104758,"vw":32.041742},{"c":32.88,"h":32.9,"l":31.93,"n":2822,"o":31.93,"t":"2026-06-02T04:00:00Z","v":106790,"vw":32.6883},{"c":31.51,"h":32.85,"l":31.455,"n":4076,"o":32.52,"t":"2026-06-03T04:00:00Z","v":169093,"vw":31.774088},{"c":32.48,"h":32.69,"l":31.81,"n":3497,"o":31.91,"t":"2026-06-04T04:00:00Z","v":127449,"vw":32.413143},{"c":32.86,"h":33.11,"l":32.19,"n":3060,"o":32.48,"t":"2026-06-05T04:00:00Z","v":142706,"vw":32.823139},{"c":32.92,"h":33.5,"l":32.715,"n":2479,"o":32.86,"t":"2026-06-08T04:00:00Z","v":95237,"vw":32.976893},{"c":33.46,"h":33.8699,"l":33.01,"n":4480,"o":33.01,"t":"2026-06-09T04:00:00Z","v":165994,"vw":33.497968},{"c":33.74,"h":33.97,"l":33.535,"n":4251,"o":33.7,"t":"2026-06-10T04:00:00Z","v":183822,"vw":33.729399},{"c":33.92,"h":34,"l":33.435,"n":3255,"o":34,"t":"2026-06-11T04:00:00Z","v":119233,"vw":33.779635},{"c":34.26,"h":34.42,"l":33.98,"n":3680,"o":33.98,"t":"2026-06-12T04:00:00Z","v":165389,"vw":34.201037},{"c":33.59,"h":34.5,"l":33.45,"n":4229,"o":34.43,"t":"2026-06-15T04:00:00Z","v":170595,"vw":33.695459},{"c":33.76,"h":34.14,"l":33.38,"n":3230,"o":33.68,"t":"2026-06-16T04:00:00Z","v":129192,"vw":33.670824},{"c":33.04,"h":33.9,"l":32.79,"n":5118,"o":33.71,"t":"2026-06-17T04:00:00Z","v":166346,"vw":33.198503},{"c":33.54,"h":33.835,"l":33.17,"n":3521,"o":33.49,"t":"2026-06-18T04:00:00Z","v":402519,"vw":33.502309},{"c":33.41,"h":33.92,"l":33.36,"n":3049,"o":33.48,"t":"2026-06-22T04:00:00Z","v":112022,"vw":33.481568},{"c":34,"h":34.075,"l":33.11,"n":3925,"o":33.14,"t":"2026-06-23T04:00:00Z","v":158089,"vw":33.777842},{"c":34.29,"h":34.39,"l":33.85,"n":4945,"o":33.96,"t":"2026-06-24T04:00:00Z","v":175029,"vw":34.241287},{"c":34.16,"h":34.42,"l":34.02,"n":3895,"o":34.24,"t":"2026-06-25T04:00:00Z","v":120418,"vw":34.173117},{"c":34.64,"h":34.8,"l":33.935,"n":5439,"o":34.19,"t":"2026-06-26T04:00:00Z","v":893935,"vw":34.584806},{"c":34.24,"h":34.48,"l":33.9,"n":5027,"o":34.48,"t":"2026-06-29T04:00:00Z","v":224144,"vw":34.188121},{"c":34.84,"h":35,"l":34.12,"n":6753,"o":34.69,"t":"2026-06-30T04:00:00Z","v":364988,"vw":34.654956},{"c":35.68,"h":35.75,"l":31.1,"n":7749,"o":34.94,"t":"2026-07-01T04:00:00Z","v":246918,"vw":35.477294},{"c":35.18,"h":35.9799,"l":35.035,"n":5711,"o":35.76,"t":"2026-07-02T04:00:00Z","v":183775,"vw":35.295161},{"c":35.35,"h":35.53,"l":34.81,"n":4259,"o":35.21,"t":"2026-07-06T04:00:00Z","v":158352,"vw":35.299105},{"c":34.92,"h":35.42,"l":34.87,"n":3958,"o":35.35,"t":"2026-07-07T04:00:00Z","v":122717,"vw":35.121115},{"c":33.97,"h":35.2,"l":33.84,"n":6351,"o":34.75,"t":"2026-07-08T04:00:00Z","v":208327,"vw":34.13159},{"c":34.26,"h":34.47,"l":33.82,"n":4670,"o":33.88,"t":"2026-07-09T04:00:00Z","v":197870,"vw":34.255442},{"c":34.63,"h":34.69,"l":34.17,"n":3358,"o":34.28,"t":"2026-07-10T04:00:00Z","v":112839,"vw":34.545174},{"c":34.8,"h":34.84,"l":34.485,"n":4439,"o":34.72,"t":"2026-07-13T04:00:00Z","v":114973,"vw":34.736594},{"c":34.37,"h":34.85,"l":34.175,"n":3480,"o":34.76,"t":"2026-07-14T04:00:00Z","v":145804,"vw":34.414859},{"c":34.84,"h":35.07,"l":34.39,"n":3841,"o":34.39,"t":"2026-07-15T04:00:00Z","v":128798,"vw":34.860417},{"c":35.94,"h":37.175,"l":34.86,"n":4227,"o":34.87,"t":"2026-07-16T04:00:00Z","v":176783,"vw":35.908442},{"c":35.44,"h":36.03,"l":35.21,"n":4836,"o":35.65,"t":"2026-07-17T04:00:00Z","v":147683,"vw":35.441152},{"c":35.25,"h":35.45,"l":35.01,"n":3640,"o":35.38,"t":"2026-07-20T04:00:00Z","v":117892,"vw":35.20887},{"c":35.27,"h":35.32,"l":34.72,"n":3213,"o":35.07,"t":"2026-07-21T04:00:00Z","v":122055,"vw":35.117232},{"c":34.89,"h":35.23,"l":34.5,"n":4551,"o":35.23,"t":"2026-07-22T04:00:00Z","v":137771,"vw":34.789345},{"c":36.46,"h":36.97,"l":35.685,"n":6688,"o":35.77,"t":"2026-07-23T04:00:00Z","v":262448,"vw":36.507563},{"c":37.17,"h":37.525,"l":36.47,"n":4899,"o":36.47,"t":"2026-07-24T04:00:00Z","v":190795,"vw":37.177008},{"c":37.75,"h":38.32,"l":37.375,"n":5552,"o":37.8,"t":"2026-07-27T04:00:00Z","v":252614,"vw":37.837676},{"c":38.35,"h":39.15,"l":37.001,"n":5359,"o":38.02,"t":"2026-07-28T04:00:00Z","v":225847,"vw":38.5809},{"c":38.44,"h":38.84,"l":38,"n":6952,"o":38.14,"t":"2026-07-29T04:00:00Z","v":302468,"vw":38.441027},{"c":38.54,"h":38.95,"l":38.33,"n":4654,"o":38.44,"t":"2026-07-30T04:00:00Z","v":212462,"vw":38.665051},{"c":38.34,"h":38.68,"l":37.87,"n":3828,"o":38.37,"t":"2026-07-31T04:00:00Z","v":160266,"vw":38.299556},{"c":38.31,"h":38.8499,"l":38.12,"n":4391,"o":38.57,"t":"2026-08-03T04:00:00Z","v":192266,"vw":38.363551},{"c":38.33,"h":38.73,"l":37.88,"n":4808,"o":38.24,"t":"2026-08-04T04:00:00Z","v":175722,"vw":38.375362},{"c":38.28,"h":38.51,"l":38,"n":3873,"o":38.48,"t":"2026-08-05T04:00:00Z","v":165633,"vw":38.278465},{"c":37.8,"h":38.59,"l":37.73,"n":3741,"o":38.53,"t":"2026-08-06T04:00:00Z","v":162243,"vw":37.896441},{"c":37.6,"h":37.88,"l":37.38,"n":4027,"o":37.88,"t":"2026-08-07T04:00:00Z","v":152728,"vw":37.618746},{"c":37.335,"h":37.5099,"l":36.78,"n":3556,"o":37.36,"t":"2026-08-10T04:00:00Z","v":149468,"vw":37.185864},{"c":37.81,"h":37.95,"l":36.89,"n":3624,"o":37.44,"t":"2026-08-11T04:00:00Z","v":102990,"vw":37.735365},{"c":38.24,"h":38.4,"l":37.9,"n":3178,"o":37.9,"t":"2026-08-12T04:00:00Z","v":112321,"vw":38.207894},{"c":38.34,"h":38.53,"l":38.2,"n":3006,"o":38.38,"t":"2026-08-13T04:00:00Z","v":109851,"vw":38.335061},{"c":38.43,"h":38.81,"l":38.3,"n":3707,"o":38.32,"t":"2026-08-14T04:00:00Z","v":123139,"vw":38.441339},{"c":38.185,"h":38.57,"l":38.14,"n":4116,"o":38.38,"t":"2026-08-17T04:00:00Z","v":120298,"vw":38.262933},{"c":38.07,"h":38.36,"l":37.78,"n":2557,"o":38.26,"t":"2026-08-18T04:00:00Z","v":87321,"vw":37.992255},{"c":37.02,"h":38.27,"l":36.96,"n":3124,"o":38.27,"t":"2026-08-19T04:00:00Z","v":84428,"vw":37.3009},{"c":37.17,"h":37.33,"l":36.72,"n":2904,"o":36.78,"t":"2026-08-20T04:00:00Z","v":52286,"vw":37.060064},{"c":37.24,"h":37.55,"l":36.89,"n":1932,"o":37.27,"t":"2026-08-21T04:00:00Z","v":62517,"vw":37.200266},{"c":37.18,"h":38,"l":37.15,"n":2538,"o":37.27,"t":"2026-08-24T04:00:00Z","v":59944,"vw":37.303287},{"c":36.99,"h":37.365,"l":36.73,"n":2814,"o":37.24,"t":"2026-08-25T04:00:00Z","v":60959,"vw":37.007087},{"c":36.8,"h":37.235,"l":36.665,"n":2434,"o":37.09,"t":"2026-08-26T04:00:00Z","v":68394,"vw":36.870837},{"c":36.72,"h":36.89,"l":36.34,"n":2375,"o":36.62,"t":"2026-08-27T04:00:00Z","v":84851,"vw":36.709668},{"c":36.67,"h":37.07,"l":36.64,"n":2481,"o":36.82,"t":"2026-08-28T04:00:00Z","v":81485,"vw":36.723062},{"c":36.41,"h":36.68,"l":36.18,"n":2689,"o":36.55,"t":"2026-08-31T04:00:00Z","v":103719,"vw":36.433131},{"c":36.06,"h":36.645,"l":35.87,"n":2443,"o":36.27,"t":"2026-09-01T04:00:00Z","v":62696,"vw":36.130821},{"c":36.91,"h":37.205,"l":36.1,"n":3957,"o":36.29,"t":"2026-09-02T04:00:00Z","v":147630,"vw":36.841562},{"c":37.12,"h":37.51,"l":36.9801,"n":2547,"o":37.22,"t":"2026-09-03T04:00:00Z","v":93938,"vw":37.13478},{"c":37.4,"h":37.56,"l":36.82,"n":2836,"o":36.86,"t":"2026-09-04T04:00:00Z","v":91416,"vw":37.345229},{"c":36.92,"h":37.23,"l":36.64,"n":3298,"o":37.2,"t":"2026-09-08T04:00:00Z","v":82325,"vw":36.979298},{"c":36.69,"h":37.32,"l":36.28,"n":3672,"o":36.54,"t":"2026-09-09T04:00:00Z","v":120499,"vw":36.681501},{"c":37.01,"h":37.01,"l":36.14,"n":3482,"o":36.43,"t":"2026-09-10T04:00:00Z","v":80049,"vw":36.772497},{"c":37.07,"h":37.45,"l":36.73,"n":2524,"o":37.39,"t":"2026-09-11T04:00:00Z","v":77801,"vw":37.035198},{"c":37.12,"h":37.39,"l":36.77,"n":4074,"o":36.91,"t":"2026-09-14T04:00:00Z","v":104779,"vw":37.117161},{"c":37.24,"h":37.655,"l":36.945,"n":2628,"o":37.155,"t":"2026-09-15T04:00:00Z","v":70949,"vw":37.235231},{"c":36.85,"h":37.33,"l":36.2,"n":4638,"o":37.16,"t":"2026-09-16T04:00:00Z","v":124855,"vw":36.864166},{"c":36.8,"h":37.22,"l":36.54,"n":4708,"o":37.22,"t":"2026-09-17T04:00:00Z","v":97569,"vw":36.821681},{"c":36.94,"h":37.03,"l":36.28,"n":3761,"o":36.58,"t":"2026-09-18T04:00:00Z","v":238189,"vw":36.851496},{"c":36.65,"h":37.01,"l":36.65,"n":2503,"o":36.94,"t":"2026-09-21T04:00:00Z","v":59276,"vw":36.723249},{"c":36.48,"h":37.23,"l":36.415,"n":3402,"o":36.93,"t":"2026-09-22T04:00:00Z","v":83603,"vw":36.646806},{"c":35.9,"h":36.59,"l":35.82,"n":2582,"o":36.28,"t":"2026-09-23T04:00:00Z","v":73889,"vw":36.014929},{"c":36.2,"h":36.23,"l":35.7513,"n":1803,"o":36.19,"t":"2026-09-24T04:00:00Z","v":46270,"vw":36.128922},{"c":36.31,"h":36.56,"l":36.1,"n":2655,"o":36.2,"t":"2026-09-25T04:00:00Z","v":102639,"vw":36.349595},{"c":36.04,"h":36.285,"l":35.945,"n":2327,"o":36.2,"t":"2026-09-28T04:00:00Z","v":84242,"vw":36.074163},{"c":35.75,"h":36.565,"l":35.32,"n":3722,"o":36.13,"t":"2026-09-29T04:00:00Z","v":134327,"vw":35.74591},{"c":35.4,"h":35.8,"l":35.14,"n":2743,"o":35.73,"t":"2026-09-30T04:00:00Z","v":117835,"vw":35.410089},{"c":35.91,"h":35.92,"l":34.6475,"n":3566,"o":35.38,"t":"2026-10-01T04:00:00Z","v":108143,"vw":35.572151},{"c":36.4,"h":36.56,"l":35.72,"n":3927,"o":36.19,"t":"2026-10-02T04:00:00Z","v":118311,"vw":36.337128},{"c":36.42,"h":36.63,"l":36.15,"n":2135,"o":36.54,"t":"2026-10-05T04:00:00Z","v":79740,"vw":36.425175},{"c":36.36,"h":36.66,"l":36.28,"n":2129,"o":36.6,"t":"2026-10-06T04:00:00Z","v":60490,"vw":36.397636},{"c":35.73,"h":36.12,"l":35.58,"n":2704,"o":35.98,"t":"2026-10-07T04:00:00Z","v":85217,"vw":35.75896},{"c":36.17,"h":36.4,"l":35.53,"n":3013,"o":35.69,"t":"2026-10-08T04:00:00Z","v":96802,"vw":36.155612},{"c":35.7,"h":36.41,"l":35.49,"n":2949,"o":36.22,"t":"2026-10-09T04:00:00Z","v":119444,"vw":35.755048},{"c":36.01,"h":36.18,"l":35.55,"n":2508,"o":35.55,"t":"2026-10-12T04:00:00Z","v":89985,"vw":36.005459},{"c":35.88,"h":36.21,"l":35.585,"n":2894,"o":36.13,"t":"2026-10-13T04:00:00Z","v":83413,"vw":35.840355},{"c":35.53,"h":35.86,"l":34.91,"n":3323,"o":35.43,"t":"2026-10-14T04:00:00Z","v":125917,"vw":35.52541},{"c":35.97,"h":36.26,"l":35.75,"n":3553,"o":35.92,"t":"2026-10-15T04:00:00Z","v":133311,"vw":35.965823},{"c":36.04,"h":36.64,"l":35.54,"n":2655,"o":35.81,"t":"2026-10-16T04:00:00Z","v":127417,"vw":36.160138},{"c":35.92,"h":36.37,"l":34.7994,"n":2965,"o":36.02,"t":"2026-10-19T04:00:00Z","v":115005,"vw":35.929625},{"c":36.51,"h":36.94,"l":35.92,"n":2993,"o":35.92,"t":"2026-10-20T04:00:00Z","v":118802,"vw":36.492099},{"c":36.35,"h":36.76,"l":36.0001,"n":2567,"o":36.48,"t":"2026-10-21T04:00:00Z","v":108720,"vw":36.323107},{"c":33.88,"h":35.17,"l":33.485,"n":7141,"o":35.17,"t":"2026-10-22T04:00:00Z","v":305059,"vw":34.112238}],"volatilityBars":[{"c":36.99,"h":36.995,"l":36.89,"n":75,"o":36.94,"t":"2026-09-21T13:30:00Z","v":2109,"vw":36.952383},{"c":36.99,"h":36.99,"l":36.99,"n":13,"o":36.99,"t":"2026-09-21T13:45:00Z","v":319,"vw":36.99},{"c":37.01,"h":37.01,"l":36.95,"n":27,"o":36.975,"t":"2026-09-21T14:00:00Z","v":666,"vw":36.978333},{"c":36.8,"h":36.8,"l":36.8,"n":11,"o":36.8,"t":"2026-09-21T14:30:00Z","v":386,"vw":36.8},{"c":36.8,"h":36.8,"l":36.745,"n":43,"o":36.755,"t":"2026-09-21T14:45:00Z","v":962,"vw":36.761928},{"c":36.9072,"h":36.95,"l":36.85,"n":62,"o":36.85,"t":"2026-09-21T15:00:00Z","v":1717,"vw":36.883614},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-09-21T15:15:00Z","v":102,"vw":36.85},{"c":36.88,"h":36.88,"l":36.88,"n":5,"o":36.88,"t":"2026-09-21T15:30:00Z","v":168,"vw":36.88},{"c":36.82,"h":36.87,"l":36.8,"n":86,"o":36.825,"t":"2026-09-21T16:00:00Z","v":2339,"vw":36.827829},{"c":36.86,"h":36.86,"l":36.835,"n":42,"o":36.835,"t":"2026-09-21T16:15:00Z","v":979,"vw":36.855},{"c":36.85,"h":36.89,"l":36.8456,"n":27,"o":36.89,"t":"2026-09-21T16:30:00Z","v":564,"vw":36.859231},{"c":36.86,"h":36.9,"l":36.86,"n":73,"o":36.9,"t":"2026-09-21T16:45:00Z","v":1522,"vw":36.889501},{"c":36.91,"h":36.91,"l":36.82,"n":26,"o":36.82,"t":"2026-09-21T17:00:00Z","v":828,"vw":36.848931},{"c":36.75,"h":36.82,"l":36.75,"n":51,"o":36.82,"t":"2026-09-21T17:15:00Z","v":983,"vw":36.79},{"c":36.74,"h":36.74,"l":36.74,"n":14,"o":36.74,"t":"2026-09-21T17:30:00Z","v":277,"vw":36.74},{"c":36.73,"h":36.73,"l":36.71,"n":31,"o":36.71,"t":"2026-09-21T17:45:00Z","v":759,"vw":36.723333},{"c":36.74,"h":36.74,"l":36.71,"n":63,"o":36.71,"t":"2026-09-21T18:00:00Z","v":1335,"vw":36.730132},{"c":36.79,"h":36.79,"l":36.79,"n":41,"o":36.79,"t":"2026-09-21T18:30:00Z","v":748,"vw":36.79},{"c":36.82,"h":36.82,"l":36.77,"n":73,"o":36.8,"t":"2026-09-21T18:45:00Z","v":1991,"vw":36.8014},{"c":36.84,"h":36.85,"l":36.84,"n":44,"o":36.85,"t":"2026-09-21T19:00:00Z","v":1067,"vw":36.847183},{"c":36.77,"h":36.8,"l":36.77,"n":22,"o":36.8,"t":"2026-09-21T19:15:00Z","v":706,"vw":36.7925},{"c":36.8,"h":36.8,"l":36.72,"n":73,"o":36.72,"t":"2026-09-21T19:30:00Z","v":1434,"vw":36.763945},{"c":36.66,"h":36.815,"l":36.66,"n":345,"o":36.815,"t":"2026-09-21T19:45:00Z","v":6882,"vw":36.730424},{"c":36.65,"h":36.65,"l":36.65,"n":7,"o":36.65,"t":"2026-09-21T20:00:00Z","v":14935,"vw":36.65},{"c":36.82,"h":37.2,"l":36.75,"n":91,"o":36.93,"t":"2026-09-22T13:30:00Z","v":12794,"vw":36.923329},{"c":37.03,"h":37.04,"l":37.01,"n":15,"o":37.03,"t":"2026-09-22T13:45:00Z","v":827,"vw":37.028503},{"c":37.23,"h":37.23,"l":36.84,"n":61,"o":37.03,"t":"2026-09-22T14:00:00Z","v":3360,"vw":37.158604},{"c":36.865,"h":36.94,"l":36.83,"n":45,"o":36.94,"t":"2026-09-22T14:15:00Z","v":1064,"vw":36.888611},{"c":36.715,"h":36.8,"l":36.68,"n":33,"o":36.8,"t":"2026-09-22T14:30:00Z","v":1222,"vw":36.745096},{"c":36.48,"h":36.48,"l":36.48,"n":21,"o":36.48,"t":"2026-09-22T14:45:00Z","v":291,"vw":36.48},{"c":36.495,"h":36.495,"l":36.495,"n":2,"o":36.495,"t":"2026-09-22T15:00:00Z","v":101,"vw":36.495},{"c":36.55,"h":36.55,"l":36.55,"n":8,"o":36.55,"t":"2026-09-22T15:15:00Z","v":370,"vw":36.55},{"c":36.45,"h":36.45,"l":36.45,"n":36,"o":36.45,"t":"2026-09-22T15:30:00Z","v":479,"vw":36.45},{"c":36.42,"h":36.51,"l":36.42,"n":76,"o":36.46,"t":"2026-09-22T15:45:00Z","v":1196,"vw":36.461429},{"c":36.55,"h":36.55,"l":36.54,"n":13,"o":36.54,"t":"2026-09-22T16:00:00Z","v":380,"vw":36.545708},{"c":36.55,"h":36.55,"l":36.55,"n":14,"o":36.55,"t":"2026-09-22T16:15:00Z","v":382,"vw":36.55},{"c":36.51,"h":36.54,"l":36.51,"n":27,"o":36.53,"t":"2026-09-22T17:00:00Z","v":903,"vw":36.526997},{"c":36.4442,"h":36.4442,"l":36.4442,"n":4,"o":36.4442,"t":"2026-09-22T17:15:00Z","v":225,"vw":36.4442},{"c":36.5,"h":36.52,"l":36.49,"n":37,"o":36.52,"t":"2026-09-22T17:30:00Z","v":969,"vw":36.501724},{"c":36.69,"h":36.69,"l":36.53,"n":123,"o":36.54,"t":"2026-09-22T17:45:00Z","v":1598,"vw":36.5975},{"c":36.67,"h":36.67,"l":36.66,"n":23,"o":36.66,"t":"2026-09-22T18:00:00Z","v":403,"vw":36.665},{"c":36.65,"h":36.65,"l":36.65,"n":21,"o":36.65,"t":"2026-09-22T18:30:00Z","v":251,"vw":36.65},{"c":36.63,"h":36.63,"l":36.605,"n":24,"o":36.605,"t":"2026-09-22T19:00:00Z","v":545,"vw":36.6175},{"c":36.56,"h":36.62,"l":36.52,"n":107,"o":36.62,"t":"2026-09-22T19:15:00Z","v":2351,"vw":36.584286},{"c":36.62,"h":36.63,"l":36.57,"n":62,"o":36.57,"t":"2026-09-22T19:30:00Z","v":1067,"vw":36.612},{"c":36.42,"h":36.59,"l":36.415,"n":685,"o":36.59,"t":"2026-09-22T19:45:00Z","v":16993,"vw":36.500152},{"c":36.48,"h":36.48,"l":36.48,"n":7,"o":36.48,"t":"2026-09-22T20:00:00Z","v":20850,"vw":36.48},{"c":36.59,"h":36.59,"l":36.21,"n":32,"o":36.28,"t":"2026-09-23T13:30:00Z","v":1785,"vw":36.386365},{"c":36.375,"h":36.45,"l":36.32,"n":57,"o":36.32,"t":"2026-09-23T14:00:00Z","v":1967,"vw":36.404266},{"c":36.31,"h":36.44,"l":36.3,"n":37,"o":36.35,"t":"2026-09-23T14:15:00Z","v":1792,"vw":36.365004},{"c":36.34,"h":36.35,"l":36.29,"n":94,"o":36.29,"t":"2026-09-23T14:30:00Z","v":2627,"vw":36.331922},{"c":36.46,"h":36.46,"l":36.4,"n":23,"o":36.4,"t":"2026-09-23T15:00:00Z","v":954,"vw":36.424465},{"c":36.36,"h":36.3988,"l":36.36,"n":50,"o":36.3988,"t":"2026-09-23T15:15:00Z","v":2653,"vw":36.377125},{"c":36.175,"h":36.27,"l":36.175,"n":29,"o":36.27,"t":"2026-09-23T15:30:00Z","v":758,"vw":36.239},{"c":36.15,"h":36.215,"l":36.15,"n":20,"o":36.215,"t":"2026-09-23T15:45:00Z","v":404,"vw":36.1825},{"c":36.21,"h":36.21,"l":36.2,"n":31,"o":36.2,"t":"2026-09-23T16:00:00Z","v":997,"vw":36.205},{"c":36.24,"h":36.24,"l":36.1558,"n":21,"o":36.1558,"t":"2026-09-23T16:15:00Z","v":1056,"vw":36.170465},{"c":36.155,"h":36.31,"l":36.13,"n":160,"o":36.31,"t":"2026-09-23T17:00:00Z","v":2955,"vw":36.182952},{"c":36.265,"h":36.265,"l":36.265,"n":11,"o":36.265,"t":"2026-09-23T17:15:00Z","v":278,"vw":36.265},{"c":36.24,"h":36.24,"l":36.24,"n":8,"o":36.24,"t":"2026-09-23T17:30:00Z","v":193,"vw":36.24},{"c":36.26,"h":36.26,"l":36.26,"n":18,"o":36.26,"t":"2026-09-23T17:45:00Z","v":462,"vw":36.26},{"c":36.24,"h":36.24,"l":36.24,"n":26,"o":36.24,"t":"2026-09-23T18:15:00Z","v":728,"vw":36.24},{"c":36.12,"h":36.21,"l":36.12,"n":44,"o":36.21,"t":"2026-09-23T18:30:00Z","v":900,"vw":36.166667},{"c":36.1,"h":36.16,"l":36.1,"n":24,"o":36.14,"t":"2026-09-23T18:45:00Z","v":614,"vw":36.137011},{"c":36.15,"h":36.17,"l":36.15,"n":44,"o":36.17,"t":"2026-09-23T19:00:00Z","v":1102,"vw":36.158},{"c":36.11,"h":36.11,"l":36.11,"n":42,"o":36.11,"t":"2026-09-23T19:15:00Z","v":998,"vw":36.11},{"c":36.01,"h":36.09,"l":36.01,"n":57,"o":36.09,"t":"2026-09-23T19:30:00Z","v":1235,"vw":36.026667},{"c":35.91,"h":35.995,"l":35.82,"n":670,"o":35.99,"t":"2026-09-23T19:45:00Z","v":17282,"vw":35.881988},{"c":35.9,"h":35.9,"l":35.9,"n":8,"o":35.9,"t":"2026-09-23T20:00:00Z","v":23325,"vw":35.9},{"c":36.085,"h":36.19,"l":36.085,"n":9,"o":36.19,"t":"2026-09-24T14:00:00Z","v":241,"vw":36.138768},{"c":36.09,"h":36.09,"l":36.09,"n":8,"o":36.09,"t":"2026-09-24T14:15:00Z","v":210,"vw":36.09},{"c":35.93,"h":35.93,"l":35.93,"n":29,"o":35.93,"t":"2026-09-24T14:30:00Z","v":506,"vw":35.93},{"c":35.96,"h":35.96,"l":35.96,"n":3,"o":35.96,"t":"2026-09-24T14:45:00Z","v":155,"vw":35.96},{"c":35.81,"h":35.81,"l":35.81,"n":2,"o":35.81,"t":"2026-09-24T15:15:00Z","v":138,"vw":35.81},{"c":35.8212,"h":35.8212,"l":35.8212,"n":9,"o":35.8212,"t":"2026-09-24T15:30:00Z","v":231,"vw":35.8212},{"c":35.7513,"h":35.8037,"l":35.7513,"n":8,"o":35.8037,"t":"2026-09-24T15:45:00Z","v":798,"vw":35.775199},{"c":35.82,"h":35.82,"l":35.82,"n":3,"o":35.82,"t":"2026-09-24T16:00:00Z","v":1613,"vw":35.82},{"c":36.09,"h":36.1,"l":35.91,"n":60,"o":35.91,"t":"2026-09-24T16:15:00Z","v":1572,"vw":36.010891},{"c":36.1,"h":36.1,"l":36,"n":30,"o":36,"t":"2026-09-24T16:30:00Z","v":1340,"vw":36.061297},{"c":36.08,"h":36.12,"l":36.08,"n":33,"o":36.12,"t":"2026-09-24T16:45:00Z","v":1461,"vw":36.097495},{"c":36.13,"h":36.13,"l":36.1,"n":19,"o":36.12,"t":"2026-09-24T17:00:00Z","v":641,"vw":36.116667},{"c":36.025,"h":36.05,"l":36.025,"n":17,"o":36.05,"t":"2026-09-24T17:30:00Z","v":503,"vw":36.041418},{"c":36.12,"h":36.12,"l":36.065,"n":7,"o":36.065,"t":"2026-09-24T17:45:00Z","v":231,"vw":36.092363},{"c":36.135,"h":36.135,"l":36.09,"n":46,"o":36.11,"t":"2026-09-24T18:15:00Z","v":1105,"vw":36.109167},{"c":36.14,"h":36.14,"l":36.12,"n":33,"o":36.12,"t":"2026-09-24T18:30:00Z","v":525,"vw":36.13},{"c":36.07,"h":36.07,"l":36.07,"n":12,"o":36.07,"t":"2026-09-24T18:45:00Z","v":180,"vw":36.07},{"c":36.1,"h":36.11,"l":36.1,"n":38,"o":36.1,"t":"2026-09-24T19:15:00Z","v":1169,"vw":36.10537},{"c":36.19,"h":36.21,"l":36.125,"n":50,"o":36.16,"t":"2026-09-24T19:30:00Z","v":1415,"vw":36.16},{"c":36.225,"h":36.23,"l":36.135,"n":277,"o":36.135,"t":"2026-09-24T19:45:00Z","v":6916,"vw":36.185918},{"c":36.2,"h":36.2,"l":36.2,"n":13,"o":36.2,"t":"2026-09-24T20:00:00Z","v":15109,"vw":36.2},{"c":36.46,"h":36.55,"l":36.1,"n":146,"o":36.2,"t":"2026-09-25T13:30:00Z","v":13950,"vw":36.379223},{"c":36.26,"h":36.38,"l":36.26,"n":15,"o":36.38,"t":"2026-09-25T13:45:00Z","v":1114,"vw":36.280488},{"c":36.135,"h":36.135,"l":36.135,"n":2,"o":36.135,"t":"2026-09-25T14:00:00Z","v":104,"vw":36.135},{"c":36.22,"h":36.32,"l":36.22,"n":57,"o":36.29,"t":"2026-09-25T14:15:00Z","v":4174,"vw":36.252427},{"c":36.24,"h":36.25,"l":36.24,"n":23,"o":36.25,"t":"2026-09-25T14:30:00Z","v":840,"vw":36.246109},{"c":36.19,"h":36.19,"l":36.19,"n":26,"o":36.19,"t":"2026-09-25T14:45:00Z","v":382,"vw":36.19},{"c":36.23,"h":36.3,"l":36.23,"n":11,"o":36.3,"t":"2026-09-25T15:00:00Z","v":377,"vw":36.265},{"c":36.22,"h":36.22,"l":36.22,"n":3,"o":36.22,"t":"2026-09-25T15:15:00Z","v":201,"vw":36.22},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-09-25T15:30:00Z","v":100,"vw":36.21},{"c":36.31,"h":36.31,"l":36.26,"n":38,"o":36.26,"t":"2026-09-25T15:45:00Z","v":1274,"vw":36.284286},{"c":36.535,"h":36.56,"l":36.37,"n":153,"o":36.37,"t":"2026-09-25T16:00:00Z","v":8319,"vw":36.447589},{"c":36.41,"h":36.495,"l":36.37,"n":84,"o":36.495,"t":"2026-09-25T16:15:00Z","v":3186,"vw":36.413404},{"c":36.455,"h":36.455,"l":36.455,"n":8,"o":36.455,"t":"2026-09-25T16:30:00Z","v":191,"vw":36.455},{"c":36.45,"h":36.45,"l":36.45,"n":4,"o":36.45,"t":"2026-09-25T16:45:00Z","v":116,"vw":36.45},{"c":36.44,"h":36.495,"l":36.44,"n":44,"o":36.495,"t":"2026-09-25T17:00:00Z","v":1003,"vw":36.458333},{"c":36.33,"h":36.43,"l":36.33,"n":42,"o":36.43,"t":"2026-09-25T17:30:00Z","v":2006,"vw":36.356292},{"c":36.41,"h":36.41,"l":36.41,"n":12,"o":36.41,"t":"2026-09-25T17:45:00Z","v":336,"vw":36.41},{"c":36.38,"h":36.395,"l":36.36,"n":55,"o":36.395,"t":"2026-09-25T18:00:00Z","v":2291,"vw":36.375},{"c":36.41,"h":36.42,"l":36.41,"n":13,"o":36.42,"t":"2026-09-25T18:15:00Z","v":470,"vw":36.4167},{"c":36.4536,"h":36.4536,"l":36.385,"n":6,"o":36.385,"t":"2026-09-25T18:30:00Z","v":302,"vw":36.424655},{"c":36.45,"h":36.45,"l":36.42,"n":35,"o":36.42,"t":"2026-09-25T18:45:00Z","v":760,"vw":36.436667},{"c":36.485,"h":36.5,"l":36.46,"n":61,"o":36.46,"t":"2026-09-25T19:00:00Z","v":2731,"vw":36.479395},{"c":36.455,"h":36.48,"l":36.455,"n":22,"o":36.48,"t":"2026-09-25T19:15:00Z","v":775,"vw":36.467864},{"c":36.52,"h":36.52,"l":36.415,"n":90,"o":36.46,"t":"2026-09-25T19:30:00Z","v":3316,"vw":36.462143},{"c":36.34,"h":36.53,"l":36.28,"n":661,"o":36.53,"t":"2026-09-25T19:45:00Z","v":21008,"vw":36.334475},{"c":36.31,"h":36.31,"l":36.31,"n":11,"o":36.31,"t":"2026-09-25T20:00:00Z","v":25232,"vw":36.31},{"c":36.14,"h":36.2,"l":36.02,"n":33,"o":36.2,"t":"2026-09-28T13:30:00Z","v":1540,"vw":36.144213},{"c":36.12,"h":36.12,"l":36.12,"n":12,"o":36.12,"t":"2026-09-28T13:45:00Z","v":265,"vw":36.12},{"c":36.18,"h":36.18,"l":36.02,"n":27,"o":36.02,"t":"2026-09-28T14:00:00Z","v":1077,"vw":36.160296},{"c":36.2701,"h":36.2701,"l":36.05,"n":19,"o":36.05,"t":"2026-09-28T14:15:00Z","v":1653,"vw":36.182131},{"c":36.12,"h":36.15,"l":36.12,"n":7,"o":36.15,"t":"2026-09-28T14:30:00Z","v":284,"vw":36.135},{"c":36.02,"h":36.085,"l":36.02,"n":10,"o":36.085,"t":"2026-09-28T14:45:00Z","v":230,"vw":36.0525},{"c":36.085,"h":36.085,"l":36.085,"n":8,"o":36.085,"t":"2026-09-28T15:00:00Z","v":299,"vw":36.085},{"c":36.14,"h":36.14,"l":36.14,"n":13,"o":36.14,"t":"2026-09-28T15:15:00Z","v":258,"vw":36.14},{"c":36.157,"h":36.2,"l":36.157,"n":45,"o":36.2,"t":"2026-09-28T15:30:00Z","v":1577,"vw":36.183591},{"c":36.155,"h":36.155,"l":36.15,"n":9,"o":36.15,"t":"2026-09-28T15:45:00Z","v":1297,"vw":36.151914},{"c":36.03,"h":36.07,"l":36.025,"n":62,"o":36.07,"t":"2026-09-28T16:00:00Z","v":1266,"vw":36.055833},{"c":36.285,"h":36.285,"l":36.09,"n":51,"o":36.09,"t":"2026-09-28T16:15:00Z","v":1644,"vw":36.171024},{"c":36.05,"h":36.28,"l":36.04,"n":32,"o":36.28,"t":"2026-09-28T16:30:00Z","v":2319,"vw":36.144609},{"c":36.2,"h":36.2,"l":36.17,"n":34,"o":36.19,"t":"2026-09-28T17:00:00Z","v":1367,"vw":36.192558},{"c":36.15,"h":36.15,"l":36.14,"n":26,"o":36.14,"t":"2026-09-28T17:15:00Z","v":692,"vw":36.145698},{"c":36.21,"h":36.21,"l":36.2,"n":30,"o":36.2,"t":"2026-09-28T17:30:00Z","v":848,"vw":36.203732},{"c":36.25,"h":36.25,"l":36.19,"n":9,"o":36.19,"t":"2026-09-28T17:45:00Z","v":551,"vw":36.234},{"c":36.09,"h":36.22,"l":36.09,"n":26,"o":36.22,"t":"2026-09-28T18:00:00Z","v":504,"vw":36.160639},{"c":36.08,"h":36.09,"l":36.08,"n":29,"o":36.09,"t":"2026-09-28T18:30:00Z","v":380,"vw":36.085},{"c":36.01,"h":36.03,"l":35.945,"n":61,"o":36.03,"t":"2026-09-28T19:00:00Z","v":2133,"vw":36.004344},{"c":36.04,"h":36.05,"l":35.995,"n":77,"o":35.995,"t":"2026-09-28T19:15:00Z","v":3012,"vw":36.023987},{"c":36.06,"h":36.06,"l":36.02,"n":60,"o":36.05,"t":"2026-09-28T19:30:00Z","v":2217,"vw":36.047887},{"c":36.06,"h":36.12,"l":36,"n":386,"o":36,"t":"2026-09-28T19:45:00Z","v":10783,"vw":36.067399},{"c":36.04,"h":36.04,"l":36.04,"n":7,"o":36.04,"t":"2026-09-28T20:00:00Z","v":24374,"vw":36.04},{"c":36.04,"h":36.24,"l":36.04,"n":41,"o":36.13,"t":"2026-09-29T13:30:00Z","v":1589,"vw":36.165714},{"c":36.345,"h":36.565,"l":35.89,"n":444,"o":35.91,"t":"2026-09-29T13:45:00Z","v":23784,"vw":36.100744},{"c":35.74,"h":36.37,"l":35.735,"n":46,"o":36.37,"t":"2026-09-29T14:00:00Z","v":2018,"vw":36.017077},{"c":36.14,"h":36.14,"l":36.06,"n":10,"o":36.06,"t":"2026-09-29T14:15:00Z","v":494,"vw":36.117077},{"c":35.71,"h":35.71,"l":35.71,"n":2,"o":35.71,"t":"2026-09-29T14:30:00Z","v":107,"vw":35.71},{"c":35.83,"h":36.01,"l":35.83,"n":56,"o":35.855,"t":"2026-09-29T14:45:00Z","v":5422,"vw":35.902942},{"c":35.75,"h":35.76,"l":35.75,"n":9,"o":35.76,"t":"2026-09-29T15:00:00Z","v":251,"vw":35.755},{"c":35.65,"h":35.65,"l":35.65,"n":13,"o":35.65,"t":"2026-09-29T15:15:00Z","v":565,"vw":35.65},{"c":35.7,"h":35.7,"l":35.555,"n":67,"o":35.6,"t":"2026-09-29T15:30:00Z","v":2088,"vw":35.65125},{"c":35.65,"h":35.65,"l":35.63,"n":24,"o":35.63,"t":"2026-09-29T16:00:00Z","v":841,"vw":35.634},{"c":35.49,"h":35.625,"l":35.49,"n":39,"o":35.625,"t":"2026-09-29T16:15:00Z","v":1598,"vw":35.602927},{"c":35.58,"h":35.58,"l":35.56,"n":30,"o":35.58,"t":"2026-09-29T16:30:00Z","v":963,"vw":35.57},{"c":35.64,"h":35.67,"l":35.64,"n":18,"o":35.67,"t":"2026-09-29T16:45:00Z","v":510,"vw":35.655},{"c":35.545,"h":35.59,"l":35.545,"n":18,"o":35.59,"t":"2026-09-29T17:00:00Z","v":400,"vw":35.56},{"c":35.54,"h":35.54,"l":35.54,"n":2,"o":35.54,"t":"2026-09-29T17:30:00Z","v":213,"vw":35.54},{"c":35.52,"h":35.58,"l":35.52,"n":26,"o":35.58,"t":"2026-09-29T17:45:00Z","v":746,"vw":35.562056},{"c":35.65,"h":35.65,"l":35.52,"n":78,"o":35.52,"t":"2026-09-29T18:00:00Z","v":2714,"vw":35.594286},{"c":35.37,"h":35.72,"l":35.37,"n":312,"o":35.63,"t":"2026-09-29T18:15:00Z","v":15649,"vw":35.526402},{"c":35.455,"h":35.54,"l":35.32,"n":104,"o":35.32,"t":"2026-09-29T18:30:00Z","v":4512,"vw":35.449601},{"c":35.55,"h":35.58,"l":35.47,"n":162,"o":35.49,"t":"2026-09-29T18:45:00Z","v":7115,"vw":35.521383},{"c":35.59,"h":35.65,"l":35.59,"n":72,"o":35.64,"t":"2026-09-29T19:00:00Z","v":2253,"vw":35.630093},{"c":35.6,"h":35.61,"l":35.54,"n":120,"o":35.57,"t":"2026-09-29T19:15:00Z","v":2970,"vw":35.578621},{"c":35.7,"h":35.7,"l":35.56,"n":99,"o":35.56,"t":"2026-09-29T19:30:00Z","v":2625,"vw":35.631429},{"c":35.75,"h":35.765,"l":35.6175,"n":823,"o":35.685,"t":"2026-09-29T19:45:00Z","v":22331,"vw":35.721139},{"c":35.75,"h":35.75,"l":35.75,"n":8,"o":35.75,"t":"2026-09-29T20:00:00Z","v":20840,"vw":35.75},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-09-30T08:00:00Z","v":100,"vw":35.76},{"c":35.74,"h":35.8,"l":35.455,"n":60,"o":35.73,"t":"2026-09-30T13:30:00Z","v":4589,"vw":35.711504},{"c":35.73,"h":35.74,"l":35.73,"n":37,"o":35.73,"t":"2026-09-30T13:45:00Z","v":984,"vw":35.736},{"c":35.6,"h":35.72,"l":35.55,"n":38,"o":35.55,"t":"2026-09-30T14:00:00Z","v":2249,"vw":35.601369},{"c":35.38,"h":35.4,"l":35.38,"n":30,"o":35.4,"t":"2026-09-30T14:15:00Z","v":1973,"vw":35.38804},{"c":35.25,"h":35.37,"l":35.25,"n":50,"o":35.3,"t":"2026-09-30T15:15:00Z","v":2128,"vw":35.323614},{"c":35.255,"h":35.255,"l":35.255,"n":5,"o":35.255,"t":"2026-09-30T15:30:00Z","v":149,"vw":35.255},{"c":35.205,"h":35.205,"l":35.14,"n":8,"o":35.14,"t":"2026-09-30T15:45:00Z","v":255,"vw":35.1725},{"c":35.295,"h":35.34,"l":35.23,"n":71,"o":35.23,"t":"2026-09-30T16:00:00Z","v":2103,"vw":35.286417},{"c":35.27,"h":35.31,"l":35.27,"n":31,"o":35.31,"t":"2026-09-30T16:15:00Z","v":891,"vw":35.278},{"c":35.23,"h":35.24,"l":35.23,"n":20,"o":35.24,"t":"2026-09-30T16:30:00Z","v":589,"vw":35.235},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-09-30T17:00:00Z","v":807,"vw":35.24},{"c":35.235,"h":35.24,"l":35.23,"n":48,"o":35.24,"t":"2026-09-30T17:15:00Z","v":1605,"vw":35.2385},{"c":35.26,"h":35.26,"l":35.26,"n":49,"o":35.26,"t":"2026-09-30T17:30:00Z","v":1404,"vw":35.26},{"c":35.235,"h":35.26,"l":35.21,"n":52,"o":35.26,"t":"2026-09-30T17:45:00Z","v":2245,"vw":35.235734},{"c":35.21,"h":35.21,"l":35.19,"n":21,"o":35.19,"t":"2026-09-30T18:00:00Z","v":567,"vw":35.203333},{"c":35.23,"h":35.24,"l":35.23,"n":40,"o":35.23,"t":"2026-09-30T18:15:00Z","v":853,"vw":35.2325},{"c":35.32,"h":35.32,"l":35.27,"n":61,"o":35.27,"t":"2026-09-30T18:30:00Z","v":2579,"vw":35.294903},{"c":35.25,"h":35.27,"l":35.25,"n":63,"o":35.27,"t":"2026-09-30T18:45:00Z","v":2051,"vw":35.263333},{"c":35.38,"h":35.38,"l":35.27,"n":82,"o":35.27,"t":"2026-09-30T19:15:00Z","v":4317,"vw":35.313341},{"c":35.45,"h":35.45,"l":35.36,"n":78,"o":35.36,"t":"2026-09-30T19:30:00Z","v":2952,"vw":35.427421},{"c":35.46,"h":35.5,"l":35.42,"n":463,"o":35.46,"t":"2026-09-30T19:45:00Z","v":14411,"vw":35.46738},{"c":35.4,"h":35.4,"l":35.4,"n":9,"o":35.4,"t":"2026-09-30T20:00:00Z","v":27708,"vw":35.4},{"c":34.6475,"h":35.91,"l":34.6475,"n":209,"o":35.38,"t":"2026-10-01T13:30:00Z","v":7463,"vw":35.135245},{"c":35.115,"h":35.2,"l":35.09,"n":33,"o":35.09,"t":"2026-10-01T13:45:00Z","v":1115,"vw":35.154375},{"c":35.04,"h":35.04,"l":35.04,"n":6,"o":35.04,"t":"2026-10-01T14:00:00Z","v":182,"vw":35.04},{"c":34.88,"h":34.88,"l":34.76,"n":51,"o":34.76,"t":"2026-10-01T14:15:00Z","v":2166,"vw":34.867091},{"c":35.01,"h":35.07,"l":34.99,"n":81,"o":34.99,"t":"2026-10-01T14:30:00Z","v":4138,"vw":35.027252},{"c":35.19,"h":35.19,"l":35.01,"n":78,"o":35.09,"t":"2026-10-01T14:45:00Z","v":2885,"vw":35.107008},{"c":35.04,"h":35.08,"l":35.04,"n":114,"o":35.07,"t":"2026-10-01T15:00:00Z","v":2540,"vw":35.066142},{"c":35.1751,"h":35.1751,"l":35.14,"n":30,"o":35.15,"t":"2026-10-01T15:15:00Z","v":2768,"vw":35.153304},{"c":35.25,"h":35.27,"l":35.09,"n":59,"o":35.09,"t":"2026-10-01T15:30:00Z","v":1370,"vw":35.201489},{"c":35.35,"h":35.41,"l":35.24,"n":100,"o":35.27,"t":"2026-10-01T15:45:00Z","v":5740,"vw":35.342488},{"c":35.415,"h":35.415,"l":35.34,"n":12,"o":35.35,"t":"2026-10-01T16:00:00Z","v":1188,"vw":35.3495},{"c":35.57,"h":35.57,"l":35.56,"n":20,"o":35.56,"t":"2026-10-01T16:15:00Z","v":668,"vw":35.565},{"c":35.61,"h":35.63,"l":35.61,"n":26,"o":35.62,"t":"2026-10-01T16:30:00Z","v":2254,"vw":35.616945},{"c":35.57,"h":35.66,"l":35.57,"n":24,"o":35.66,"t":"2026-10-01T17:00:00Z","v":792,"vw":35.644772},{"c":35.63,"h":35.63,"l":35.6,"n":21,"o":35.6,"t":"2026-10-01T17:15:00Z","v":1094,"vw":35.621898},{"c":35.64,"h":35.64,"l":35.58,"n":30,"o":35.58,"t":"2026-10-01T17:30:00Z","v":1416,"vw":35.631},{"c":35.67,"h":35.7,"l":35.575,"n":171,"o":35.61,"t":"2026-10-01T17:45:00Z","v":8779,"vw":35.645533},{"c":35.64,"h":35.64,"l":35.53,"n":115,"o":35.62,"t":"2026-10-01T18:00:00Z","v":4230,"vw":35.616666},{"c":35.7199,"h":35.7199,"l":35.71,"n":23,"o":35.71,"t":"2026-10-01T18:15:00Z","v":673,"vw":35.713175},{"c":35.71,"h":35.76,"l":35.71,"n":50,"o":35.72,"t":"2026-10-01T18:30:00Z","v":1166,"vw":35.7325},{"c":35.715,"h":35.715,"l":35.715,"n":5,"o":35.715,"t":"2026-10-01T19:00:00Z","v":221,"vw":35.715},{"c":35.751,"h":35.77,"l":35.751,"n":66,"o":35.77,"t":"2026-10-01T19:15:00Z","v":1569,"vw":35.763667},{"c":35.72,"h":35.84,"l":35.72,"n":90,"o":35.84,"t":"2026-10-01T19:30:00Z","v":3383,"vw":35.77125},{"c":35.88,"h":35.92,"l":35.77,"n":612,"o":35.77,"t":"2026-10-01T19:45:00Z","v":17390,"vw":35.87429},{"c":35.91,"h":35.91,"l":35.91,"n":12,"o":35.91,"t":"2026-10-01T20:00:00Z","v":18880,"vw":35.91},{"c":36.56,"h":36.56,"l":35.72,"n":47,"o":36.19,"t":"2026-10-02T13:30:00Z","v":2660,"vw":36.387741},{"c":36.55,"h":36.56,"l":36.55,"n":20,"o":36.56,"t":"2026-10-02T13:45:00Z","v":1153,"vw":36.558363},{"c":36.44,"h":36.44,"l":36.35,"n":18,"o":36.35,"t":"2026-10-02T14:00:00Z","v":955,"vw":36.367143},{"c":36.11,"h":36.11,"l":36.11,"n":9,"o":36.11,"t":"2026-10-02T14:15:00Z","v":201,"vw":36.11},{"c":36.37,"h":36.38,"l":36.31,"n":38,"o":36.33,"t":"2026-10-02T14:45:00Z","v":3916,"vw":36.328998},{"c":36.18,"h":36.285,"l":36.07,"n":182,"o":36.28,"t":"2026-10-02T15:00:00Z","v":5611,"vw":36.171696},{"c":36.14,"h":36.14,"l":36.05,"n":42,"o":36.07,"t":"2026-10-02T15:15:00Z","v":1959,"vw":36.118334},{"c":36.2,"h":36.2,"l":36.17,"n":59,"o":36.19,"t":"2026-10-02T15:30:00Z","v":3684,"vw":36.188839},{"c":36.195,"h":36.195,"l":36.195,"n":16,"o":36.195,"t":"2026-10-02T15:45:00Z","v":517,"vw":36.195},{"c":36.065,"h":36.19,"l":36.04,"n":67,"o":36.19,"t":"2026-10-02T16:00:00Z","v":1838,"vw":36.124449},{"c":36.145,"h":36.145,"l":36.075,"n":17,"o":36.075,"t":"2026-10-02T16:15:00Z","v":426,"vw":36.0925},{"c":36.105,"h":36.13,"l":36.105,"n":28,"o":36.13,"t":"2026-10-02T16:30:00Z","v":666,"vw":36.116574},{"c":36.19,"h":36.19,"l":36.17,"n":93,"o":36.17,"t":"2026-10-02T16:45:00Z","v":2676,"vw":36.176},{"c":36.265,"h":36.39,"l":36.2,"n":152,"o":36.2,"t":"2026-10-02T17:00:00Z","v":8439,"vw":36.283169},{"c":36.18,"h":36.18,"l":36.14,"n":40,"o":36.16,"t":"2026-10-02T17:15:00Z","v":1140,"vw":36.1675},{"c":36.185,"h":36.185,"l":36.185,"n":6,"o":36.185,"t":"2026-10-02T17:30:00Z","v":108,"vw":36.185},{"c":36.24,"h":36.25,"l":36.18,"n":74,"o":36.25,"t":"2026-10-02T17:45:00Z","v":1986,"vw":36.202308},{"c":36.17,"h":36.21,"l":36.17,"n":23,"o":36.21,"t":"2026-10-02T18:00:00Z","v":822,"vw":36.196},{"c":36.18,"h":36.19,"l":36.11,"n":83,"o":36.18,"t":"2026-10-02T18:15:00Z","v":2198,"vw":36.16765},{"c":36.22,"h":36.22,"l":36.14,"n":102,"o":36.165,"t":"2026-10-02T18:30:00Z","v":3105,"vw":36.18067},{"c":36.25,"h":36.25,"l":36.18,"n":83,"o":36.21,"t":"2026-10-02T18:45:00Z","v":2012,"vw":36.213125},{"c":36.28,"h":36.28,"l":36.23,"n":27,"o":36.23,"t":"2026-10-02T19:00:00Z","v":874,"vw":36.250833},{"c":36.35,"h":36.355,"l":36.29,"n":81,"o":36.29,"t":"2026-10-02T19:15:00Z","v":2543,"vw":36.323199},{"c":36.44,"h":36.44,"l":36.33,"n":154,"o":36.35,"t":"2026-10-02T19:30:00Z","v":4352,"vw":36.377651},{"c":36.465,"h":36.5,"l":36.39,"n":768,"o":36.45,"t":"2026-10-02T19:45:00Z","v":23023,"vw":36.449201},{"c":36.4,"h":36.4,"l":36.4,"n":6,"o":36.4,"t":"2026-10-02T20:00:00Z","v":26148,"vw":36.4},{"c":36.27,"h":36.54,"l":36.27,"n":63,"o":36.54,"t":"2026-10-05T13:30:00Z","v":1381,"vw":36.396501},{"c":36.185,"h":36.185,"l":36.15,"n":15,"o":36.15,"t":"2026-10-05T13:45:00Z","v":458,"vw":36.17625},{"c":36.21,"h":36.21,"l":36.185,"n":12,"o":36.185,"t":"2026-10-05T14:00:00Z","v":559,"vw":36.192202},{"c":36.38,"h":36.44,"l":36.305,"n":44,"o":36.305,"t":"2026-10-05T14:15:00Z","v":3295,"vw":36.387779},{"c":36.41,"h":36.415,"l":36.36,"n":37,"o":36.39,"t":"2026-10-05T14:30:00Z","v":2213,"vw":36.381667},{"c":36.38,"h":36.48,"l":36.37,"n":23,"o":36.48,"t":"2026-10-05T14:45:00Z","v":702,"vw":36.398},{"c":36.42,"h":36.42,"l":36.28,"n":49,"o":36.3,"t":"2026-10-05T15:00:00Z","v":2714,"vw":36.357353},{"c":36.35,"h":36.435,"l":36.35,"n":15,"o":36.435,"t":"2026-10-05T15:15:00Z","v":677,"vw":36.3725},{"c":36.44,"h":36.44,"l":36.44,"n":10,"o":36.44,"t":"2026-10-05T16:00:00Z","v":862,"vw":36.44},{"c":36.49,"h":36.49,"l":36.43,"n":37,"o":36.45,"t":"2026-10-05T16:45:00Z","v":1113,"vw":36.463333},{"c":36.465,"h":36.465,"l":36.465,"n":4,"o":36.465,"t":"2026-10-05T17:00:00Z","v":104,"vw":36.465},{"c":36.45,"h":36.48,"l":36.45,"n":14,"o":36.48,"t":"2026-10-05T17:15:00Z","v":433,"vw":36.465},{"c":36.55,"h":36.55,"l":36.465,"n":39,"o":36.485,"t":"2026-10-05T17:30:00Z","v":2590,"vw":36.521855},{"c":36.52,"h":36.54,"l":36.47,"n":36,"o":36.54,"t":"2026-10-05T17:45:00Z","v":3241,"vw":36.508951},{"c":36.48,"h":36.5,"l":36.42,"n":65,"o":36.42,"t":"2026-10-05T18:00:00Z","v":1122,"vw":36.4675},{"c":36.49,"h":36.49,"l":36.435,"n":37,"o":36.435,"t":"2026-10-05T18:30:00Z","v":1233,"vw":36.468375},{"c":36.4733,"h":36.53,"l":36.4733,"n":62,"o":36.51,"t":"2026-10-05T19:00:00Z","v":1712,"vw":36.482161},{"c":36.63,"h":36.63,"l":36.57,"n":34,"o":36.58,"t":"2026-10-05T19:15:00Z","v":914,"vw":36.59},{"c":36.56,"h":36.56,"l":36.56,"n":23,"o":36.56,"t":"2026-10-05T19:30:00Z","v":738,"vw":36.56},{"c":36.46,"h":36.52,"l":36.32,"n":397,"o":36.52,"t":"2026-10-05T19:45:00Z","v":19087,"vw":36.42183},{"c":36.42,"h":36.42,"l":36.42,"n":8,"o":36.42,"t":"2026-10-05T20:00:00Z","v":25136,"vw":36.42},{"c":36.6,"h":36.6,"l":36.6,"n":10,"o":36.6,"t":"2026-10-06T13:30:00Z","v":858,"vw":36.6},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-06T13:45:00Z","v":100,"vw":36.65},{"c":36.66,"h":36.66,"l":36.65,"n":35,"o":36.66,"t":"2026-10-06T14:00:00Z","v":1462,"vw":36.65715},{"c":36.52,"h":36.58,"l":36.52,"n":6,"o":36.58,"t":"2026-10-06T14:15:00Z","v":404,"vw":36.54},{"c":36.35,"h":36.35,"l":36.35,"n":2,"o":36.35,"t":"2026-10-06T14:30:00Z","v":118,"vw":36.35},{"c":36.5,"h":36.545,"l":36.38,"n":45,"o":36.47,"t":"2026-10-06T14:45:00Z","v":1452,"vw":36.483108},{"c":36.38,"h":36.56,"l":36.38,"n":13,"o":36.555,"t":"2026-10-06T15:00:00Z","v":660,"vw":36.516322},{"c":36.495,"h":36.495,"l":36.4825,"n":3,"o":36.4825,"t":"2026-10-06T15:30:00Z","v":392,"vw":36.491795},{"c":36.45,"h":36.47,"l":36.425,"n":8,"o":36.425,"t":"2026-10-06T15:45:00Z","v":383,"vw":36.452337},{"c":36.43,"h":36.455,"l":36.43,"n":23,"o":36.44,"t":"2026-10-06T16:00:00Z","v":1173,"vw":36.440625},{"c":36.46,"h":36.52,"l":36.4,"n":52,"o":36.4,"t":"2026-10-06T16:15:00Z","v":1996,"vw":36.447441},{"c":36.48,"h":36.49,"l":36.43,"n":51,"o":36.43,"t":"2026-10-06T16:30:00Z","v":1765,"vw":36.468995},{"c":36.41,"h":36.41,"l":36.41,"n":8,"o":36.41,"t":"2026-10-06T16:45:00Z","v":205,"vw":36.41},{"c":36.435,"h":36.45,"l":36.435,"n":16,"o":36.45,"t":"2026-10-06T17:00:00Z","v":493,"vw":36.43875},{"c":36.4075,"h":36.4075,"l":36.38,"n":65,"o":36.4,"t":"2026-10-06T17:15:00Z","v":1791,"vw":36.394579},{"c":36.345,"h":36.4,"l":36.345,"n":92,"o":36.37,"t":"2026-10-06T17:30:00Z","v":3666,"vw":36.369069},{"c":36.335,"h":36.335,"l":36.335,"n":3,"o":36.335,"t":"2026-10-06T17:45:00Z","v":105,"vw":36.335},{"c":36.35,"h":36.35,"l":36.35,"n":19,"o":36.35,"t":"2026-10-06T18:00:00Z","v":296,"vw":36.35},{"c":36.3,"h":36.33,"l":36.3,"n":135,"o":36.31,"t":"2026-10-06T18:15:00Z","v":2949,"vw":36.32},{"c":36.325,"h":36.325,"l":36.31,"n":32,"o":36.31,"t":"2026-10-06T18:30:00Z","v":670,"vw":36.3175},{"c":36.33,"h":36.33,"l":36.28,"n":52,"o":36.32,"t":"2026-10-06T18:45:00Z","v":1923,"vw":36.316266},{"c":36.35,"h":36.35,"l":36.305,"n":26,"o":36.305,"t":"2026-10-06T19:00:00Z","v":725,"vw":36.335},{"c":36.355,"h":36.42,"l":36.34,"n":100,"o":36.37,"t":"2026-10-06T19:15:00Z","v":3685,"vw":36.379754},{"c":36.38,"h":36.45,"l":36.38,"n":84,"o":36.45,"t":"2026-10-06T19:30:00Z","v":2216,"vw":36.412955},{"c":36.375,"h":36.45,"l":36.32,"n":348,"o":36.36,"t":"2026-10-06T19:45:00Z","v":7580,"vw":36.393853},{"c":36.36,"h":36.36,"l":36.36,"n":13,"o":36.36,"t":"2026-10-06T20:00:00Z","v":13748,"vw":36.36},{"c":36.12,"h":36.12,"l":35.89,"n":47,"o":35.98,"t":"2026-10-07T13:30:00Z","v":2255,"vw":35.946648},{"c":35.6825,"h":35.6825,"l":35.6825,"n":35,"o":35.6825,"t":"2026-10-07T13:45:00Z","v":474,"vw":35.6825},{"c":35.74,"h":35.88,"l":35.685,"n":76,"o":35.685,"t":"2026-10-07T14:00:00Z","v":3463,"vw":35.768977},{"c":35.67,"h":35.77,"l":35.66,"n":38,"o":35.69,"t":"2026-10-07T14:15:00Z","v":1611,"vw":35.690524},{"c":35.74,"h":35.75,"l":35.74,"n":16,"o":35.75,"t":"2026-10-07T14:30:00Z","v":1063,"vw":35.748571},{"c":35.63,"h":35.69,"l":35.63,"n":48,"o":35.68,"t":"2026-10-07T14:45:00Z","v":1385,"vw":35.663529},{"c":35.71,"h":35.8,"l":35.58,"n":115,"o":35.58,"t":"2026-10-07T15:00:00Z","v":3484,"vw":35.672143},{"c":35.73,"h":35.73,"l":35.59,"n":35,"o":35.675,"t":"2026-10-07T15:30:00Z","v":4987,"vw":35.671239},{"c":35.75,"h":35.75,"l":35.62,"n":57,"o":35.62,"t":"2026-10-07T15:45:00Z","v":1856,"vw":35.675296},{"c":35.76,"h":35.76,"l":35.76,"n":18,"o":35.76,"t":"2026-10-07T16:00:00Z","v":392,"vw":35.76},{"c":35.74,"h":35.76,"l":35.74,"n":15,"o":35.76,"t":"2026-10-07T16:15:00Z","v":562,"vw":35.753333},{"c":35.81,"h":35.83,"l":35.79,"n":29,"o":35.79,"t":"2026-10-07T16:30:00Z","v":1239,"vw":35.79904},{"c":35.91,"h":35.94,"l":35.91,"n":19,"o":35.94,"t":"2026-10-07T16:45:00Z","v":783,"vw":35.928},{"c":36,"h":36,"l":35.93,"n":82,"o":35.93,"t":"2026-10-07T17:00:00Z","v":2188,"vw":35.978462},{"c":36.02,"h":36.02,"l":36.02,"n":9,"o":36.02,"t":"2026-10-07T17:15:00Z","v":428,"vw":36.02},{"c":35.965,"h":35.98,"l":35.965,"n":21,"o":35.98,"t":"2026-10-07T17:30:00Z","v":547,"vw":35.9725},{"c":35.97,"h":35.97,"l":35.97,"n":11,"o":35.97,"t":"2026-10-07T17:45:00Z","v":373,"vw":35.97},{"c":35.95,"h":35.95,"l":35.93,"n":25,"o":35.93,"t":"2026-10-07T18:00:00Z","v":563,"vw":35.93625},{"c":35.98,"h":36.02,"l":35.95,"n":123,"o":35.98,"t":"2026-10-07T18:15:00Z","v":3529,"vw":35.989076},{"c":35.96,"h":35.97,"l":35.96,"n":56,"o":35.97,"t":"2026-10-07T18:30:00Z","v":1478,"vw":35.967778},{"c":35.9,"h":35.9,"l":35.9,"n":24,"o":35.9,"t":"2026-10-07T18:45:00Z","v":401,"vw":35.9},{"c":35.865,"h":35.865,"l":35.79,"n":82,"o":35.83,"t":"2026-10-07T19:15:00Z","v":2625,"vw":35.828482},{"c":35.8,"h":35.85,"l":35.8,"n":57,"o":35.85,"t":"2026-10-07T19:30:00Z","v":919,"vw":35.8275},{"c":35.72,"h":35.78,"l":35.685,"n":491,"o":35.78,"t":"2026-10-07T19:45:00Z","v":13769,"vw":35.734607},{"c":35.73,"h":35.73,"l":35.73,"n":14,"o":35.73,"t":"2026-10-07T20:00:00Z","v":18892,"vw":35.73},{"c":35.935,"h":35.95,"l":35.53,"n":109,"o":35.69,"t":"2026-10-08T13:30:00Z","v":4686,"vw":35.808341},{"c":36.11,"h":36.17,"l":35.95,"n":69,"o":35.95,"t":"2026-10-08T13:45:00Z","v":2007,"vw":36.095714},{"c":36.09,"h":36.19,"l":36.08,"n":62,"o":36.18,"t":"2026-10-08T14:00:00Z","v":2128,"vw":36.14912},{"c":36.01,"h":36.07,"l":36.01,"n":34,"o":36.07,"t":"2026-10-08T14:15:00Z","v":1409,"vw":36.044177},{"c":36,"h":36.05,"l":36,"n":27,"o":36.04,"t":"2026-10-08T14:30:00Z","v":840,"vw":36.035833},{"c":35.93,"h":35.9925,"l":35.93,"n":46,"o":35.99,"t":"2026-10-08T14:45:00Z","v":1426,"vw":35.968125},{"c":35.9,"h":35.93,"l":35.9,"n":36,"o":35.93,"t":"2026-10-08T15:00:00Z","v":683,"vw":35.915},{"c":35.8631,"h":35.89,"l":35.8631,"n":33,"o":35.89,"t":"2026-10-08T15:15:00Z","v":910,"vw":35.878215},{"c":35.9575,"h":35.9575,"l":35.9575,"n":11,"o":35.9575,"t":"2026-10-08T15:30:00Z","v":227,"vw":35.9575},{"c":35.89,"h":35.94,"l":35.89,"n":40,"o":35.94,"t":"2026-10-08T15:45:00Z","v":763,"vw":35.916667},{"c":35.94,"h":35.94,"l":35.91,"n":26,"o":35.915,"t":"2026-10-08T16:00:00Z","v":753,"vw":35.921667},{"c":35.98,"h":36.07,"l":35.93,"n":126,"o":35.94,"t":"2026-10-08T16:15:00Z","v":4787,"vw":36.033478},{"c":35.95,"h":35.96,"l":35.95,"n":8,"o":35.96,"t":"2026-10-08T16:30:00Z","v":524,"vw":35.954348},{"c":36.11,"h":36.11,"l":36.01,"n":97,"o":36.01,"t":"2026-10-08T16:45:00Z","v":3284,"vw":36.050257},{"c":36.14,"h":36.19,"l":36.11,"n":58,"o":36.12,"t":"2026-10-08T17:00:00Z","v":3895,"vw":36.157857},{"c":36.28,"h":36.32,"l":36.28,"n":47,"o":36.29,"t":"2026-10-08T17:15:00Z","v":2261,"vw":36.30868},{"c":36.4,"h":36.4,"l":36.28,"n":58,"o":36.3,"t":"2026-10-08T17:30:00Z","v":2214,"vw":36.311719},{"c":36.31,"h":36.37,"l":36.31,"n":80,"o":36.37,"t":"2026-10-08T17:45:00Z","v":2097,"vw":36.34375},{"c":36.26,"h":36.37,"l":36.26,"n":67,"o":36.35,"t":"2026-10-08T18:00:00Z","v":2573,"vw":36.35},{"c":36.22,"h":36.31,"l":36.22,"n":43,"o":36.31,"t":"2026-10-08T18:15:00Z","v":977,"vw":36.2775},{"c":36.27,"h":36.27,"l":36.25,"n":31,"o":36.25,"t":"2026-10-08T18:30:00Z","v":875,"vw":36.256667},{"c":36.23,"h":36.26,"l":36.23,"n":37,"o":36.26,"t":"2026-10-08T18:45:00Z","v":2587,"vw":36.248947},{"c":36.2,"h":36.24,"l":36.2,"n":45,"o":36.24,"t":"2026-10-08T19:00:00Z","v":2612,"vw":36.216667},{"c":36.18,"h":36.22,"l":36.18,"n":83,"o":36.2,"t":"2026-10-08T19:15:00Z","v":2461,"vw":36.200551},{"c":36.17,"h":36.21,"l":36.16,"n":122,"o":36.16,"t":"2026-10-08T19:30:00Z","v":4350,"vw":36.183448},{"c":36.18,"h":36.27,"l":36.145,"n":410,"o":36.24,"t":"2026-10-08T19:45:00Z","v":13278,"vw":36.222538},{"c":36.17,"h":36.17,"l":36.17,"n":9,"o":36.17,"t":"2026-10-08T20:00:00Z","v":16141,"vw":36.17},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-09T08:30:00Z","v":200,"vw":36.35},{"c":36.45,"h":36.45,"l":36.45,"n":3,"o":36.45,"t":"2026-10-09T08:45:00Z","v":302,"vw":36.45},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-09T12:45:00Z","v":200,"vw":37.27},{"c":36,"h":36.41,"l":35.915,"n":139,"o":36.22,"t":"2026-10-09T13:30:00Z","v":8146,"vw":36.136193},{"c":36,"h":36,"l":35.59,"n":28,"o":35.7,"t":"2026-10-09T13:45:00Z","v":1391,"vw":35.861838},{"c":35.7,"h":36.03,"l":35.7,"n":109,"o":36.01,"t":"2026-10-09T14:00:00Z","v":4815,"vw":35.948655},{"c":35.87,"h":35.875,"l":35.65,"n":42,"o":35.65,"t":"2026-10-09T14:15:00Z","v":1826,"vw":35.784767},{"c":35.765,"h":35.79,"l":35.75,"n":55,"o":35.78,"t":"2026-10-09T14:30:00Z","v":1672,"vw":35.766395},{"c":35.54,"h":35.675,"l":35.49,"n":33,"o":35.675,"t":"2026-10-09T14:45:00Z","v":2472,"vw":35.57836},{"c":35.73,"h":35.73,"l":35.595,"n":20,"o":35.595,"t":"2026-10-09T15:00:00Z","v":1015,"vw":35.695862},{"c":35.63,"h":35.75,"l":35.63,"n":24,"o":35.72,"t":"2026-10-09T15:15:00Z","v":1947,"vw":35.710625},{"c":35.58,"h":35.61,"l":35.58,"n":57,"o":35.61,"t":"2026-10-09T15:30:00Z","v":2745,"vw":35.599114},{"c":35.56,"h":35.56,"l":35.56,"n":6,"o":35.56,"t":"2026-10-09T15:45:00Z","v":269,"vw":35.56},{"c":35.54,"h":35.54,"l":35.51,"n":13,"o":35.51,"t":"2026-10-09T16:00:00Z","v":506,"vw":35.521642},{"c":35.59,"h":35.59,"l":35.53,"n":43,"o":35.57,"t":"2026-10-09T16:15:00Z","v":1346,"vw":35.567543},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-09T16:30:00Z","v":145,"vw":35.6},{"c":35.595,"h":35.65,"l":35.595,"n":12,"o":35.65,"t":"2026-10-09T16:45:00Z","v":493,"vw":35.60875},{"c":35.65,"h":35.65,"l":35.6,"n":58,"o":35.615,"t":"2026-10-09T17:00:00Z","v":1981,"vw":35.621667},{"c":35.665,"h":35.69,"l":35.65,"n":41,"o":35.69,"t":"2026-10-09T17:15:00Z","v":2100,"vw":35.679911},{"c":35.71,"h":35.71,"l":35.69,"n":40,"o":35.69,"t":"2026-10-09T17:30:00Z","v":1913,"vw":35.699237},{"c":35.71,"h":35.82,"l":35.67,"n":252,"o":35.73,"t":"2026-10-09T17:45:00Z","v":12219,"vw":35.746588},{"c":35.6613,"h":35.75,"l":35.66,"n":212,"o":35.71,"t":"2026-10-09T18:00:00Z","v":11025,"vw":35.710196},{"c":35.63,"h":35.65,"l":35.63,"n":27,"o":35.65,"t":"2026-10-09T18:15:00Z","v":837,"vw":35.643333},{"c":35.73,"h":35.73,"l":35.6,"n":58,"o":35.68,"t":"2026-10-09T18:30:00Z","v":2455,"vw":35.693627},{"c":35.855,"h":35.89,"l":35.7,"n":191,"o":35.73,"t":"2026-10-09T18:45:00Z","v":13119,"vw":35.803408},{"c":35.785,"h":35.855,"l":35.785,"n":12,"o":35.855,"t":"2026-10-09T19:00:00Z","v":433,"vw":35.810975},{"c":35.715,"h":35.75,"l":35.71,"n":93,"o":35.75,"t":"2026-10-09T19:15:00Z","v":3469,"vw":35.726303},{"c":35.64,"h":35.7,"l":35.64,"n":75,"o":35.7,"t":"2026-10-09T19:30:00Z","v":2518,"vw":35.660997},{"c":35.71,"h":35.74,"l":35.65,"n":448,"o":35.65,"t":"2026-10-09T19:45:00Z","v":11132,"vw":35.711543},{"c":35.7,"h":35.7,"l":35.7,"n":11,"o":35.7,"t":"2026-10-09T20:00:00Z","v":15155,"vw":35.7},{"c":35.6,"h":35.6,"l":35.55,"n":15,"o":35.55,"t":"2026-10-12T13:30:00Z","v":921,"vw":35.559074},{"c":35.85,"h":36.065,"l":35.73,"n":103,"o":35.87,"t":"2026-10-12T13:45:00Z","v":5125,"vw":35.809795},{"c":35.82,"h":35.82,"l":35.5964,"n":46,"o":35.5964,"t":"2026-10-12T14:15:00Z","v":1677,"vw":35.774849},{"c":35.76,"h":35.81,"l":35.75,"n":46,"o":35.8,"t":"2026-10-12T14:30:00Z","v":947,"vw":35.783094},{"c":35.94,"h":35.94,"l":35.81,"n":49,"o":35.84,"t":"2026-10-12T14:45:00Z","v":2859,"vw":35.849226},{"c":35.885,"h":35.885,"l":35.885,"n":15,"o":35.885,"t":"2026-10-12T15:00:00Z","v":1452,"vw":35.885},{"c":35.94,"h":35.94,"l":35.94,"n":23,"o":35.94,"t":"2026-10-12T15:15:00Z","v":683,"vw":35.94},{"c":35.985,"h":35.985,"l":35.985,"n":19,"o":35.985,"t":"2026-10-12T15:30:00Z","v":334,"vw":35.985},{"c":36,"h":36.04,"l":35.99,"n":12,"o":36.04,"t":"2026-10-12T15:45:00Z","v":486,"vw":36.005},{"c":36.03,"h":36.03,"l":36.03,"n":38,"o":36.03,"t":"2026-10-12T16:00:00Z","v":980,"vw":36.03},{"c":36.08,"h":36.08,"l":36.035,"n":72,"o":36.07,"t":"2026-10-12T16:30:00Z","v":3539,"vw":36.071388},{"c":36.16,"h":36.16,"l":36.13,"n":42,"o":36.13,"t":"2026-10-12T16:45:00Z","v":1153,"vw":36.135},{"c":36.14,"h":36.14,"l":36.12,"n":32,"o":36.12,"t":"2026-10-12T17:00:00Z","v":787,"vw":36.13},{"c":36.13,"h":36.13,"l":36.13,"n":17,"o":36.13,"t":"2026-10-12T17:15:00Z","v":472,"vw":36.13},{"c":36.12,"h":36.14,"l":36.06,"n":74,"o":36.08,"t":"2026-10-12T17:30:00Z","v":2563,"vw":36.108754},{"c":36.16,"h":36.18,"l":36.14,"n":70,"o":36.14,"t":"2026-10-12T17:45:00Z","v":1725,"vw":36.158},{"c":36.11,"h":36.17,"l":36.11,"n":54,"o":36.17,"t":"2026-10-12T18:00:00Z","v":2065,"vw":36.13},{"c":36.125,"h":36.13,"l":36.09,"n":48,"o":36.09,"t":"2026-10-12T18:15:00Z","v":2167,"vw":36.104667},{"c":36.12,"h":36.15,"l":36.12,"n":55,"o":36.13,"t":"2026-10-12T18:30:00Z","v":2515,"vw":36.133572},{"c":36.09,"h":36.125,"l":36.065,"n":76,"o":36.115,"t":"2026-10-12T18:45:00Z","v":3528,"vw":36.1},{"c":36.11,"h":36.15,"l":36.1,"n":86,"o":36.1,"t":"2026-10-12T19:00:00Z","v":5569,"vw":36.122373},{"c":36.09,"h":36.09,"l":36.08,"n":35,"o":36.08,"t":"2026-10-12T19:15:00Z","v":1568,"vw":36.0875},{"c":36.03,"h":36.07,"l":36.03,"n":87,"o":36.07,"t":"2026-10-12T19:30:00Z","v":3750,"vw":36.055975},{"c":36.02,"h":36.04,"l":35.92,"n":407,"o":36.03,"t":"2026-10-12T19:45:00Z","v":16632,"vw":35.984423},{"c":36.01,"h":36.01,"l":36.01,"n":7,"o":36.01,"t":"2026-10-12T20:00:00Z","v":15410,"vw":36.01},{"c":35.9825,"h":36.21,"l":35.9825,"n":44,"o":36.13,"t":"2026-10-13T13:30:00Z","v":2057,"vw":36.115387},{"c":35.84,"h":36.175,"l":35.84,"n":57,"o":36.175,"t":"2026-10-13T13:45:00Z","v":2370,"vw":36.057527},{"c":35.755,"h":35.92,"l":35.75,"n":67,"o":35.89,"t":"2026-10-13T14:00:00Z","v":5226,"vw":35.868895},{"c":35.86,"h":35.9,"l":35.815,"n":30,"o":35.88,"t":"2026-10-13T14:15:00Z","v":2197,"vw":35.867348},{"c":35.91,"h":35.91,"l":35.795,"n":14,"o":35.8,"t":"2026-10-13T14:30:00Z","v":942,"vw":35.865},{"c":35.915,"h":35.94,"l":35.805,"n":26,"o":35.83,"t":"2026-10-13T14:45:00Z","v":942,"vw":35.890186},{"c":35.94,"h":35.94,"l":35.8,"n":19,"o":35.84,"t":"2026-10-13T15:00:00Z","v":1660,"vw":35.818263},{"c":35.91,"h":35.945,"l":35.91,"n":42,"o":35.93,"t":"2026-10-13T15:15:00Z","v":1656,"vw":35.933354},{"c":35.86,"h":35.86,"l":35.86,"n":4,"o":35.86,"t":"2026-10-13T15:30:00Z","v":203,"vw":35.86},{"c":35.71,"h":35.78,"l":35.71,"n":37,"o":35.78,"t":"2026-10-13T15:45:00Z","v":1653,"vw":35.741818},{"c":35.66,"h":35.735,"l":35.66,"n":27,"o":35.735,"t":"2026-10-13T16:00:00Z","v":1954,"vw":35.67746},{"c":35.64,"h":35.695,"l":35.63,"n":43,"o":35.695,"t":"2026-10-13T16:15:00Z","v":2216,"vw":35.643082},{"c":35.6,"h":35.6,"l":35.6,"n":21,"o":35.6,"t":"2026-10-13T16:30:00Z","v":690,"vw":35.6},{"c":35.64,"h":35.64,"l":35.61,"n":13,"o":35.62,"t":"2026-10-13T16:45:00Z","v":480,"vw":35.62125},{"c":35.65,"h":35.66,"l":35.585,"n":114,"o":35.62,"t":"2026-10-13T17:00:00Z","v":4362,"vw":35.621157},{"c":35.65,"h":35.65,"l":35.625,"n":36,"o":35.625,"t":"2026-10-13T17:15:00Z","v":1125,"vw":35.640625},{"c":35.62,"h":35.66,"l":35.62,"n":15,"o":35.66,"t":"2026-10-13T17:30:00Z","v":882,"vw":35.631},{"c":35.73,"h":35.73,"l":35.675,"n":32,"o":35.675,"t":"2026-10-13T17:45:00Z","v":852,"vw":35.689124},{"c":35.79,"h":35.85,"l":35.76,"n":95,"o":35.76,"t":"2026-10-13T18:00:00Z","v":1998,"vw":35.796667},{"c":35.83,"h":35.85,"l":35.81,"n":59,"o":35.815,"t":"2026-10-13T18:15:00Z","v":2469,"vw":35.817059},{"c":35.8,"h":35.83,"l":35.8,"n":39,"o":35.82,"t":"2026-10-13T18:30:00Z","v":874,"vw":35.8125},{"c":35.8,"h":35.8,"l":35.74,"n":98,"o":35.77,"t":"2026-10-13T18:45:00Z","v":2889,"vw":35.783571},{"c":35.83,"h":35.86,"l":35.795,"n":214,"o":35.83,"t":"2026-10-13T19:00:00Z","v":5295,"vw":35.841231},{"c":35.83,"h":35.845,"l":35.83,"n":17,"o":35.845,"t":"2026-10-13T19:15:00Z","v":339,"vw":35.8375},{"c":35.9,"h":35.92,"l":35.85,"n":164,"o":35.88,"t":"2026-10-13T19:30:00Z","v":3556,"vw":35.886002},{"c":35.88,"h":35.98,"l":35.86,"n":319,"o":35.96,"t":"2026-10-13T19:45:00Z","v":7822,"vw":35.905561},{"c":35.88,"h":35.88,"l":35.79,"n":15,"o":35.88,"t":"2026-10-13T20:00:00Z","v":14749,"vw":35.879203},{"c":35.38,"h":35.43,"l":35.3,"n":62,"o":35.43,"t":"2026-10-14T13:30:00Z","v":2443,"vw":35.394591},{"c":35.24,"h":35.34,"l":34.91,"n":164,"o":35.34,"t":"2026-10-14T13:45:00Z","v":8317,"vw":35.232746},{"c":35.42,"h":35.42,"l":35.24,"n":45,"o":35.24,"t":"2026-10-14T14:00:00Z","v":3242,"vw":35.312695},{"c":35.53,"h":35.53,"l":35.51,"n":27,"o":35.51,"t":"2026-10-14T14:15:00Z","v":924,"vw":35.526},{"c":35.72,"h":35.77,"l":35.68,"n":63,"o":35.74,"t":"2026-10-14T14:30:00Z","v":1902,"vw":35.726897},{"c":35.7,"h":35.725,"l":35.7,"n":52,"o":35.7,"t":"2026-10-14T14:45:00Z","v":2197,"vw":35.710078},{"c":35.68,"h":35.73,"l":35.68,"n":39,"o":35.72,"t":"2026-10-14T15:00:00Z","v":1926,"vw":35.710909},{"c":35.735,"h":35.74,"l":35.71,"n":38,"o":35.71,"t":"2026-10-14T15:15:00Z","v":1594,"vw":35.719791},{"c":35.825,"h":35.86,"l":35.8,"n":55,"o":35.8,"t":"2026-10-14T15:30:00Z","v":2546,"vw":35.82784},{"c":35.81,"h":35.86,"l":35.81,"n":22,"o":35.85,"t":"2026-10-14T15:45:00Z","v":609,"vw":35.844211},{"c":35.67,"h":35.79,"l":35.67,"n":85,"o":35.79,"t":"2026-10-14T16:00:00Z","v":3284,"vw":35.709786},{"c":35.69,"h":35.705,"l":35.62,"n":51,"o":35.705,"t":"2026-10-14T16:15:00Z","v":1345,"vw":35.662684},{"c":35.68,"h":35.68,"l":35.68,"n":5,"o":35.68,"t":"2026-10-14T16:30:00Z","v":205,"vw":35.68},{"c":35.65,"h":35.65,"l":35.65,"n":22,"o":35.65,"t":"2026-10-14T16:45:00Z","v":525,"vw":35.65},{"c":35.67,"h":35.72,"l":35.61,"n":70,"o":35.72,"t":"2026-10-14T17:00:00Z","v":7079,"vw":35.64274},{"c":35.66,"h":35.66,"l":35.6,"n":17,"o":35.605,"t":"2026-10-14T17:15:00Z","v":561,"vw":35.621667},{"c":35.605,"h":35.65,"l":35.59,"n":56,"o":35.65,"t":"2026-10-14T17:30:00Z","v":3245,"vw":35.6125},{"c":35.58,"h":35.61,"l":35.55,"n":46,"o":35.565,"t":"2026-10-14T17:45:00Z","v":1787,"vw":35.570385},{"c":35.52,"h":35.57,"l":35.52,"n":146,"o":35.54,"t":"2026-10-14T18:00:00Z","v":6499,"vw":35.547475},{"c":35.52,"h":35.54,"l":35.51,"n":108,"o":35.51,"t":"2026-10-14T18:15:00Z","v":4090,"vw":35.523353},{"c":35.48,"h":35.5,"l":35.46,"n":68,"o":35.5,"t":"2026-10-14T18:30:00Z","v":2269,"vw":35.471939},{"c":35.43,"h":35.46,"l":35.43,"n":63,"o":35.45,"t":"2026-10-14T18:45:00Z","v":2128,"vw":35.45125},{"c":35.53,"h":35.53,"l":35.42,"n":47,"o":35.44,"t":"2026-10-14T19:00:00Z","v":1259,"vw":35.467742},{"c":35.47,"h":35.47,"l":35.445,"n":66,"o":35.46,"t":"2026-10-14T19:15:00Z","v":1738,"vw":35.460469},{"c":35.37,"h":35.44,"l":35.34,"n":116,"o":35.44,"t":"2026-10-14T19:30:00Z","v":6149,"vw":35.391939},{"c":35.52,"h":35.53,"l":35.36,"n":410,"o":35.36,"t":"2026-10-14T19:45:00Z","v":12776,"vw":35.476856},{"c":35.53,"h":35.53,"l":35.53,"n":14,"o":35.53,"t":"2026-10-14T20:00:00Z","v":28417,"vw":35.53},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-15T08:00:00Z","v":100,"vw":35.81},{"c":35.78,"h":35.78,"l":35.78,"n":20,"o":35.78,"t":"2026-10-15T13:15:00Z","v":597,"vw":35.78},{"c":35.87,"h":35.98,"l":35.87,"n":69,"o":35.92,"t":"2026-10-15T13:30:00Z","v":4487,"vw":35.920761},{"c":35.9375,"h":35.97,"l":35.75,"n":140,"o":35.81,"t":"2026-10-15T13:45:00Z","v":9424,"vw":35.845527},{"c":36.045,"h":36.06,"l":35.85,"n":292,"o":35.92,"t":"2026-10-15T14:00:00Z","v":12663,"vw":35.972402},{"c":36.1,"h":36.11,"l":36.02,"n":150,"o":36.08,"t":"2026-10-15T14:15:00Z","v":6859,"vw":36.097338},{"c":36.25,"h":36.25,"l":36.05,"n":64,"o":36.05,"t":"2026-10-15T14:30:00Z","v":2901,"vw":36.201495},{"c":36.155,"h":36.26,"l":36.13,"n":170,"o":36.17,"t":"2026-10-15T14:45:00Z","v":11533,"vw":36.202102},{"c":36.1,"h":36.13,"l":36.1,"n":19,"o":36.13,"t":"2026-10-15T15:00:00Z","v":528,"vw":36.120323},{"c":35.911,"h":35.93,"l":35.855,"n":41,"o":35.855,"t":"2026-10-15T15:30:00Z","v":1736,"vw":35.914655},{"c":36,"h":36.03,"l":35.88,"n":65,"o":35.995,"t":"2026-10-15T15:45:00Z","v":3040,"vw":35.977857},{"c":35.915,"h":36,"l":35.89,"n":93,"o":36,"t":"2026-10-15T16:00:00Z","v":5981,"vw":35.982583},{"c":36.01,"h":36.01,"l":36.005,"n":8,"o":36.005,"t":"2026-10-15T16:15:00Z","v":462,"vw":36.008871},{"c":35.945,"h":35.98,"l":35.92,"n":65,"o":35.98,"t":"2026-10-15T16:45:00Z","v":3452,"vw":35.964168},{"c":35.92,"h":35.9747,"l":35.92,"n":18,"o":35.9747,"t":"2026-10-15T17:00:00Z","v":629,"vw":35.945329},{"c":35.88,"h":35.89,"l":35.88,"n":18,"o":35.89,"t":"2026-10-15T17:45:00Z","v":828,"vw":35.882857},{"c":35.9,"h":35.9,"l":35.9,"n":12,"o":35.9,"t":"2026-10-15T18:00:00Z","v":275,"vw":35.9},{"c":35.92,"h":35.95,"l":35.915,"n":81,"o":35.95,"t":"2026-10-15T18:15:00Z","v":3595,"vw":35.928668},{"c":35.88,"h":35.915,"l":35.88,"n":32,"o":35.89,"t":"2026-10-15T18:30:00Z","v":1255,"vw":35.892149},{"c":35.76,"h":35.915,"l":35.76,"n":98,"o":35.89,"t":"2026-10-15T18:45:00Z","v":4104,"vw":35.855941},{"c":35.81,"h":35.81,"l":35.81,"n":16,"o":35.81,"t":"2026-10-15T19:00:00Z","v":497,"vw":35.81},{"c":35.845,"h":35.845,"l":35.83,"n":24,"o":35.84,"t":"2026-10-15T19:15:00Z","v":989,"vw":35.83486},{"c":35.81,"h":35.845,"l":35.76,"n":175,"o":35.82,"t":"2026-10-15T19:30:00Z","v":6783,"vw":35.79613},{"c":35.96,"h":35.97,"l":35.78,"n":536,"o":35.82,"t":"2026-10-15T19:45:00Z","v":18967,"vw":35.880175},{"c":35.97,"h":35.97,"l":35.97,"n":6,"o":35.97,"t":"2026-10-15T20:00:00Z","v":18648,"vw":35.97},{"c":36.335,"h":36.385,"l":35.54,"n":127,"o":35.81,"t":"2026-10-16T13:30:00Z","v":9511,"vw":36.074011},{"c":36.375,"h":36.375,"l":36.03,"n":30,"o":36.03,"t":"2026-10-16T13:45:00Z","v":1452,"vw":36.298352},{"c":36.42,"h":36.585,"l":36.23,"n":165,"o":36.32,"t":"2026-10-16T14:00:00Z","v":9499,"vw":36.425241},{"c":36.49,"h":36.64,"l":36.4,"n":118,"o":36.4,"t":"2026-10-16T14:15:00Z","v":7342,"vw":36.538038},{"c":36.44,"h":36.565,"l":36.42,"n":11,"o":36.43,"t":"2026-10-16T14:30:00Z","v":715,"vw":36.472857},{"c":36.44,"h":36.44,"l":36.37,"n":29,"o":36.41,"t":"2026-10-16T14:45:00Z","v":2136,"vw":36.407632},{"c":36.45,"h":36.53,"l":36.395,"n":90,"o":36.395,"t":"2026-10-16T15:00:00Z","v":4290,"vw":36.480046},{"c":36.29,"h":36.43,"l":36.29,"n":39,"o":36.43,"t":"2026-10-16T15:15:00Z","v":1336,"vw":36.344444},{"c":36.28,"h":36.33,"l":36.28,"n":54,"o":36.3001,"t":"2026-10-16T15:30:00Z","v":1225,"vw":36.301591},{"c":36.19,"h":36.28,"l":36.19,"n":35,"o":36.28,"t":"2026-10-16T15:45:00Z","v":1412,"vw":36.204675},{"c":36.05,"h":36.16,"l":36.05,"n":76,"o":36.16,"t":"2026-10-16T16:00:00Z","v":2945,"vw":36.114439},{"c":35.99,"h":36,"l":35.99,"n":38,"o":36,"t":"2026-10-16T16:15:00Z","v":1394,"vw":35.998182},{"c":36.06,"h":36.06,"l":36.05,"n":20,"o":36.05,"t":"2026-10-16T16:30:00Z","v":1197,"vw":36.058069},{"c":35.97,"h":36.005,"l":35.97,"n":64,"o":36.005,"t":"2026-10-16T16:45:00Z","v":3381,"vw":35.996314},{"c":35.915,"h":35.97,"l":35.91,"n":62,"o":35.97,"t":"2026-10-16T17:00:00Z","v":2277,"vw":35.947683},{"c":36.1,"h":36.1,"l":35.91,"n":36,"o":35.91,"t":"2026-10-16T17:15:00Z","v":2498,"vw":35.975324},{"c":35.93,"h":36.05,"l":35.93,"n":68,"o":36.05,"t":"2026-10-16T17:45:00Z","v":2053,"vw":36.016364},{"c":36.01,"h":36.01,"l":35.92,"n":57,"o":35.935,"t":"2026-10-16T18:00:00Z","v":1948,"vw":35.976811},{"c":36.03,"h":36.03,"l":36.03,"n":19,"o":36.03,"t":"2026-10-16T18:15:00Z","v":815,"vw":36.03},{"c":36.01,"h":36.03,"l":36.01,"n":47,"o":36.01,"t":"2026-10-16T18:30:00Z","v":1878,"vw":36.024475},{"c":36.01,"h":36.06,"l":35.98,"n":41,"o":36.06,"t":"2026-10-16T18:45:00Z","v":2845,"vw":36.013087},{"c":36.02,"h":36.05,"l":35.97,"n":80,"o":36.02,"t":"2026-10-16T19:00:00Z","v":5897,"vw":36.010675},{"c":35.98,"h":35.98,"l":35.98,"n":18,"o":35.98,"t":"2026-10-16T19:15:00Z","v":951,"vw":35.98},{"c":35.98,"h":36.02,"l":35.98,"n":80,"o":35.99,"t":"2026-10-16T19:30:00Z","v":2539,"vw":35.99713},{"c":36.04,"h":36.1,"l":35.99,"n":381,"o":35.99,"t":"2026-10-16T19:45:00Z","v":11010,"vw":36.064663},{"c":36.04,"h":36.04,"l":36.04,"n":6,"o":36.04,"t":"2026-10-16T20:00:00Z","v":16566,"vw":36.04},{"c":35.96,"h":36.37,"l":34.7994,"n":181,"o":36.02,"t":"2026-10-19T13:30:00Z","v":8560,"vw":35.818402},{"c":35.82,"h":35.82,"l":35.82,"n":3,"o":35.82,"t":"2026-10-19T13:45:00Z","v":167,"vw":35.82},{"c":36.07,"h":36.07,"l":35.975,"n":9,"o":35.975,"t":"2026-10-19T14:00:00Z","v":546,"vw":36.013},{"c":36.15,"h":36.15,"l":36.07,"n":6,"o":36.07,"t":"2026-10-19T14:15:00Z","v":244,"vw":36.11},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-19T14:30:00Z","v":100,"vw":35.94},{"c":36.02,"h":36.02,"l":36,"n":33,"o":36.01,"t":"2026-10-19T14:45:00Z","v":1018,"vw":36.01},{"c":36.04,"h":36.04,"l":36.03,"n":46,"o":36.03,"t":"2026-10-19T15:00:00Z","v":1399,"vw":36.035},{"c":36.17,"h":36.23,"l":36.16,"n":67,"o":36.16,"t":"2026-10-19T15:15:00Z","v":2291,"vw":36.178571},{"c":36.19,"h":36.21,"l":36.16,"n":11,"o":36.16,"t":"2026-10-19T15:30:00Z","v":439,"vw":36.186667},{"c":36.14,"h":36.16,"l":36.13,"n":58,"o":36.16,"t":"2026-10-19T15:45:00Z","v":1550,"vw":36.141429},{"c":36.08,"h":36.13,"l":36.07,"n":74,"o":36.11,"t":"2026-10-19T16:00:00Z","v":2208,"vw":36.10271},{"c":36.03,"h":36.06,"l":36.005,"n":103,"o":36.005,"t":"2026-10-19T16:15:00Z","v":2219,"vw":36.029562},{"c":36.02,"h":36.02,"l":36,"n":42,"o":36,"t":"2026-10-19T16:30:00Z","v":1557,"vw":36.00667},{"c":36,"h":36,"l":36,"n":26,"o":36,"t":"2026-10-19T16:45:00Z","v":683,"vw":36},{"c":35.99,"h":36.04,"l":35.99,"n":99,"o":36.02,"t":"2026-10-19T17:00:00Z","v":2061,"vw":36.024445},{"c":36,"h":36.01,"l":35.99,"n":62,"o":36.01,"t":"2026-10-19T17:15:00Z","v":1611,"vw":35.996535},{"c":36.02,"h":36.02,"l":36,"n":49,"o":36,"t":"2026-10-19T17:30:00Z","v":1272,"vw":36.008},{"c":35.99,"h":36.04,"l":35.99,"n":76,"o":36.01,"t":"2026-10-19T17:45:00Z","v":1879,"vw":36.016667},{"c":36.02,"h":36.02,"l":35.97,"n":47,"o":35.99,"t":"2026-10-19T18:00:00Z","v":1203,"vw":35.986667},{"c":36.015,"h":36.03,"l":36.005,"n":31,"o":36.03,"t":"2026-10-19T18:15:00Z","v":1039,"vw":36.01982},{"c":35.96,"h":35.99,"l":35.93,"n":55,"o":35.93,"t":"2026-10-19T18:30:00Z","v":2091,"vw":35.960586},{"c":35.935,"h":35.96,"l":35.93,"n":114,"o":35.95,"t":"2026-10-19T18:45:00Z","v":3433,"vw":35.949105},{"c":35.925,"h":35.99,"l":35.9,"n":87,"o":35.9,"t":"2026-10-19T19:00:00Z","v":2876,"vw":35.939737},{"c":35.96,"h":35.98,"l":35.95,"n":103,"o":35.95,"t":"2026-10-19T19:15:00Z","v":2403,"vw":35.963911},{"c":35.86,"h":35.93,"l":35.85,"n":132,"o":35.93,"t":"2026-10-19T19:30:00Z","v":2815,"vw":35.89},{"c":35.9,"h":35.93,"l":35.83,"n":444,"o":35.85,"t":"2026-10-19T19:45:00Z","v":16004,"vw":35.871563},{"c":35.92,"h":35.92,"l":35.92,"n":9,"o":35.92,"t":"2026-10-19T20:00:00Z","v":22575,"vw":35.92},{"c":36.94,"h":36.94,"l":35.92,"n":123,"o":35.92,"t":"2026-10-20T13:30:00Z","v":8467,"vw":36.188613},{"c":36.6,"h":36.6,"l":36.6,"n":12,"o":36.6,"t":"2026-10-20T13:45:00Z","v":1230,"vw":36.6},{"c":36.59,"h":36.685,"l":36.41,"n":233,"o":36.63,"t":"2026-10-20T14:00:00Z","v":9102,"vw":36.588878},{"c":36.69,"h":36.72,"l":36.535,"n":170,"o":36.56,"t":"2026-10-20T14:15:00Z","v":10397,"vw":36.616941},{"c":36.59,"h":36.69,"l":36.59,"n":16,"o":36.69,"t":"2026-10-20T14:30:00Z","v":646,"vw":36.636524},{"c":36.68,"h":36.79,"l":36.68,"n":37,"o":36.74,"t":"2026-10-20T14:45:00Z","v":1489,"vw":36.71},{"c":36.5,"h":36.64,"l":36.5,"n":72,"o":36.64,"t":"2026-10-20T15:00:00Z","v":2270,"vw":36.588012},{"c":36.52,"h":36.59,"l":36.49,"n":92,"o":36.5397,"t":"2026-10-20T15:15:00Z","v":4706,"vw":36.547797},{"c":36.52,"h":36.52,"l":36.45,"n":126,"o":36.45,"t":"2026-10-20T15:30:00Z","v":7007,"vw":36.499822},{"c":36.47,"h":36.47,"l":36.47,"n":13,"o":36.47,"t":"2026-10-20T15:45:00Z","v":203,"vw":36.47},{"c":36.33,"h":36.38,"l":36.33,"n":27,"o":36.33,"t":"2026-10-20T16:30:00Z","v":735,"vw":36.346667},{"c":36.39,"h":36.43,"l":36.33,"n":76,"o":36.33,"t":"2026-10-20T16:45:00Z","v":2288,"vw":36.380602},{"c":36.33,"h":36.33,"l":36.33,"n":25,"o":36.33,"t":"2026-10-20T17:00:00Z","v":356,"vw":36.33},{"c":36.41,"h":36.42,"l":36.33,"n":44,"o":36.33,"t":"2026-10-20T17:30:00Z","v":1984,"vw":36.393066},{"c":36.38,"h":36.4,"l":36.38,"n":36,"o":36.4,"t":"2026-10-20T17:45:00Z","v":877,"vw":36.392},{"c":36.35,"h":36.35,"l":36.35,"n":54,"o":36.35,"t":"2026-10-20T18:00:00Z","v":959,"vw":36.35},{"c":36.27,"h":36.35,"l":36.27,"n":11,"o":36.35,"t":"2026-10-20T18:15:00Z","v":320,"vw":36.31},{"c":36.29,"h":36.3,"l":36.29,"n":34,"o":36.3,"t":"2026-10-20T18:30:00Z","v":950,"vw":36.296},{"c":36.34,"h":36.35,"l":36.34,"n":62,"o":36.35,"t":"2026-10-20T18:45:00Z","v":1611,"vw":36.347143},{"c":36.34,"h":36.45,"l":36.34,"n":44,"o":36.435,"t":"2026-10-20T19:00:00Z","v":1757,"vw":36.416537},{"c":36.5,"h":36.51,"l":36.4,"n":65,"o":36.44,"t":"2026-10-20T19:15:00Z","v":1791,"vw":36.463845},{"c":36.53,"h":36.53,"l":36.44,"n":127,"o":36.5,"t":"2026-10-20T19:30:00Z","v":3389,"vw":36.491896},{"c":36.5,"h":36.57,"l":36.47,"n":535,"o":36.51,"t":"2026-10-20T19:45:00Z","v":18219,"vw":36.50722},{"c":36.51,"h":36.51,"l":36.51,"n":10,"o":36.51,"t":"2026-10-20T20:00:00Z","v":14939,"vw":36.51},{"c":36.58,"h":36.58,"l":36.58,"n":1,"o":36.58,"t":"2026-10-21T08:00:00Z","v":100,"vw":36.58},{"c":36.42,"h":36.76,"l":36.42,"n":25,"o":36.66,"t":"2026-10-21T13:30:00Z","v":2052,"vw":36.610091},{"c":36.55,"h":36.55,"l":36.5,"n":87,"o":36.53,"t":"2026-10-21T13:45:00Z","v":4033,"vw":36.516789},{"c":36.45,"h":36.53,"l":36.45,"n":50,"o":36.53,"t":"2026-10-21T14:00:00Z","v":2064,"vw":36.4825},{"c":36.38,"h":36.38,"l":36.0001,"n":89,"o":36.0001,"t":"2026-10-21T14:15:00Z","v":2885,"vw":36.318751},{"c":36.4,"h":36.425,"l":36.4,"n":3,"o":36.425,"t":"2026-10-21T14:30:00Z","v":201,"vw":36.4125},{"c":36.38,"h":36.49,"l":36.37,"n":42,"o":36.49,"t":"2026-10-21T14:45:00Z","v":1710,"vw":36.394285},{"c":36.34,"h":36.38,"l":36.34,"n":31,"o":36.37,"t":"2026-10-21T15:00:00Z","v":937,"vw":36.363333},{"c":36.35,"h":36.4,"l":36.35,"n":49,"o":36.4,"t":"2026-10-21T15:15:00Z","v":1213,"vw":36.366667},{"c":36.43,"h":36.43,"l":36.43,"n":19,"o":36.43,"t":"2026-10-21T15:30:00Z","v":441,"vw":36.43},{"c":36.34,"h":36.425,"l":36.34,"n":31,"o":36.425,"t":"2026-10-21T15:45:00Z","v":958,"vw":36.375},{"c":36.19,"h":36.33,"l":36.18,"n":112,"o":36.33,"t":"2026-10-21T16:00:00Z","v":2226,"vw":36.257778},{"c":36.24,"h":36.24,"l":36.175,"n":29,"o":36.22,"t":"2026-10-21T16:15:00Z","v":1610,"vw":36.217101},{"c":36.32,"h":36.34,"l":36.24,"n":65,"o":36.24,"t":"2026-10-21T16:30:00Z","v":1804,"vw":36.302179},{"c":36.32,"h":36.32,"l":36.29,"n":59,"o":36.31,"t":"2026-10-21T16:45:00Z","v":1622,"vw":36.31},{"c":36.31,"h":36.35,"l":36.31,"n":39,"o":36.33,"t":"2026-10-21T17:00:00Z","v":1869,"vw":36.338333},{"c":36.31,"h":36.32,"l":36.31,"n":20,"o":36.32,"t":"2026-10-21T17:15:00Z","v":442,"vw":36.315},{"c":36.31,"h":36.31,"l":36.31,"n":13,"o":36.31,"t":"2026-10-21T17:30:00Z","v":226,"vw":36.31},{"c":36.18,"h":36.2595,"l":36.18,"n":38,"o":36.2595,"t":"2026-10-21T17:45:00Z","v":777,"vw":36.225302},{"c":36.16,"h":36.2,"l":36.16,"n":44,"o":36.2,"t":"2026-10-21T18:00:00Z","v":1357,"vw":36.188},{"c":36.23,"h":36.23,"l":36.18,"n":144,"o":36.18,"t":"2026-10-21T18:15:00Z","v":6398,"vw":36.207273},{"c":36.27,"h":36.27,"l":36.23,"n":64,"o":36.24,"t":"2026-10-21T18:30:00Z","v":2869,"vw":36.252403},{"c":36.16,"h":36.23,"l":36.11,"n":96,"o":36.23,"t":"2026-10-21T18:45:00Z","v":3538,"vw":36.15878},{"c":36.12,"h":36.12,"l":36.06,"n":51,"o":36.07,"t":"2026-10-21T19:00:00Z","v":1410,"vw":36.084286},{"c":36.32,"h":36.32,"l":36.17,"n":94,"o":36.17,"t":"2026-10-21T19:15:00Z","v":3807,"vw":36.24058},{"c":36.31,"h":36.33,"l":36.24,"n":36,"o":36.33,"t":"2026-10-21T19:30:00Z","v":1471,"vw":36.305309},{"c":36.33,"h":36.4,"l":36.26,"n":357,"o":36.31,"t":"2026-10-21T19:45:00Z","v":12309,"vw":36.338576},{"c":36.35,"h":36.35,"l":36.35,"n":9,"o":36.35,"t":"2026-10-21T20:00:00Z","v":17074,"vw":36.35},{"c":34.99,"h":35.73,"l":34.99,"n":26,"o":35.73,"t":"2026-10-21T21:00:00Z","v":2192,"vw":35.650158},{"c":36.3,"h":36.3,"l":35.61,"n":20,"o":35.61,"t":"2026-10-21T23:15:00Z","v":1577,"vw":36.238667},{"c":36.3,"h":36.3,"l":36.29,"n":4,"o":36.3,"t":"2026-10-21T23:30:00Z","v":301,"vw":36.296667},{"c":36.22,"h":36.23,"l":36.06,"n":10,"o":36.06,"t":"2026-10-22T11:30:00Z","v":1110,"vw":36.201818},{"c":34.26,"h":35.17,"l":34.25,"n":390,"o":35.17,"t":"2026-10-22T13:30:00Z","v":28020,"vw":34.556357},{"c":34.3,"h":35.13,"l":34.19,"n":347,"o":34.69,"t":"2026-10-22T13:45:00Z","v":21266,"vw":34.402483},{"c":34.56,"h":34.61,"l":34.24,"n":295,"o":34.25,"t":"2026-10-22T14:00:00Z","v":20872,"vw":34.430923},{"c":34.48,"h":34.65,"l":34.35,"n":169,"o":34.555,"t":"2026-10-22T14:15:00Z","v":10454,"vw":34.541535},{"c":34.5,"h":34.64,"l":34.345,"n":579,"o":34.5,"t":"2026-10-22T14:30:00Z","v":33062,"vw":34.501691},{"c":34.37,"h":34.5,"l":34.33,"n":83,"o":34.5,"t":"2026-10-22T14:45:00Z","v":4002,"vw":34.435714},{"c":34.2188,"h":34.36,"l":34.2188,"n":55,"o":34.31,"t":"2026-10-22T15:00:00Z","v":2351,"vw":34.273403},{"c":34.22,"h":34.31,"l":34.22,"n":43,"o":34.31,"t":"2026-10-22T15:15:00Z","v":1404,"vw":34.258},{"c":34.22,"h":34.24,"l":34.14,"n":217,"o":34.24,"t":"2026-10-22T15:30:00Z","v":4248,"vw":34.193521},{"c":33.95,"h":34.19,"l":33.95,"n":120,"o":34.19,"t":"2026-10-22T15:45:00Z","v":4541,"vw":34.031586},{"c":33.95,"h":34.01,"l":33.87,"n":93,"o":33.87,"t":"2026-10-22T16:00:00Z","v":3280,"vw":33.964906},{"c":33.86,"h":33.97,"l":33.81,"n":213,"o":33.97,"t":"2026-10-22T16:15:00Z","v":6848,"vw":33.894494},{"c":33.75,"h":33.86,"l":33.75,"n":56,"o":33.79,"t":"2026-10-22T16:30:00Z","v":1918,"vw":33.811818},{"c":33.94,"h":33.94,"l":33.76,"n":214,"o":33.83,"t":"2026-10-22T16:45:00Z","v":6598,"vw":33.821042},{"c":33.89,"h":33.94,"l":33.83,"n":107,"o":33.94,"t":"2026-10-22T17:00:00Z","v":4046,"vw":33.896667},{"c":33.9,"h":33.99,"l":33.9,"n":63,"o":33.96,"t":"2026-10-22T17:15:00Z","v":2839,"vw":33.951716},{"c":33.87,"h":34.01,"l":33.7,"n":242,"o":33.92,"t":"2026-10-22T17:30:00Z","v":7609,"vw":33.888738},{"c":33.7,"h":33.75,"l":33.68,"n":72,"o":33.75,"t":"2026-10-22T17:45:00Z","v":2199,"vw":33.718889},{"c":33.68,"h":33.73,"l":33.66,"n":112,"o":33.715,"t":"2026-10-22T18:00:00Z","v":2858,"vw":33.699091},{"c":33.655,"h":33.73,"l":33.64,"n":184,"o":33.68,"t":"2026-10-22T18:15:00Z","v":4438,"vw":33.6855},{"c":33.68,"h":33.75,"l":33.485,"n":307,"o":33.64,"t":"2026-10-22T18:30:00Z","v":13388,"vw":33.634441},{"c":33.68,"h":33.73,"l":33.61,"n":259,"o":33.68,"t":"2026-10-22T18:45:00Z","v":10130,"vw":33.67138},{"c":33.5475,"h":33.675,"l":33.545,"n":112,"o":33.67,"t":"2026-10-22T19:00:00Z","v":3569,"vw":33.621125},{"c":33.645,"h":33.67,"l":33.55,"n":281,"o":33.62,"t":"2026-10-22T19:15:00Z","v":8372,"vw":33.614801},{"c":33.73,"h":33.76,"l":33.65,"n":400,"o":33.67,"t":"2026-10-22T19:30:00Z","v":10962,"vw":33.704374},{"c":33.87,"h":33.9075,"l":33.665,"n":1006,"o":33.81,"t":"2026-10-22T19:45:00Z","v":39400,"vw":33.789989},{"c":33.88,"h":33.88,"l":33.88,"n":11,"o":33.88,"t":"2026-10-22T20:00:00Z","v":29574,"vw":33.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5747873129976825,"strike":45.01063435011587,"iv":0.8607784334974979,"gamma":0.028405915293632095,"theta":-0.03364418581290526,"vega":0.022234566420262718,"rho":0.0034876620731585095,"breakevenPct":34.549650717572476},{"delta":0.2,"premium":0.450801302298075,"strike":39.032052091923006,"iv":0.49606980354680785,"gamma":0.07492061732959407,"theta":-0.022400511768568124,"vega":0.026278261737239458,"rho":0.004796211619573101,"breakevenPct":16.537347680699753},{"delta":0.25,"premium":0.40270907791922245,"strike":37.1083631167689,"iv":0.351904820938598,"gamma":0.12939551364181062,"theta":-0.0175815653140986,"vega":0.02967603762596109,"rho":0.0060316250734549996,"breakevenPct":10.717450397544628},{"delta":0.3,"premium":0.35461685354036987,"strike":35.18467414161479,"iv":0.20773983833038817,"gamma":0.18387040995402715,"theta":-0.012762618859629078,"vega":0.03307381351468272,"rho":0.007267038527336898,"breakevenPct":4.897553114389504},{"delta":0.35,"premium":0.7613340227507752,"strike":34.53257497414685,"iv":0.2337994002068252,"gamma":0.17599340227507757,"theta":-0.014141654601861425,"vega":0.0328671354705274,"rho":0.008313424862503927,"breakevenPct":4.173285114809977},{"delta":0.4,"premium":1.2163495346432267,"strike":34.01551189245088,"iv":0.277935904860393,"gamma":0.16149495346432263,"theta":-0.016178883143743536,"vega":0.032277683557394,"rho":0.009339737521347253,"breakevenPct":3.9901458887075094},{"delta":0.45,"premium":1.6713650465356773,"strike":33.498448810754915,"iv":0.3220724095139607,"gamma":0.14699650465356773,"theta":-0.018216111685625647,"vega":0.0316882316442606,"rho":0.010366050180190578,"breakevenPct":3.8070066626050414},{"delta":0.5,"premium":2.1263805584281283,"strike":32.98138572905894,"iv":0.36620891416752843,"gamma":0.13249805584281282,"theta":-0.020253340227507757,"vega":0.031098779731127197,"rho":0.011392362839033904,"breakevenPct":3.623867436502573},{"delta":0.55,"premium":2.5813960703205794,"strike":32.46432264736298,"iv":0.4103454188210962,"gamma":0.1179996070320579,"theta":-0.022290568769389868,"vega":0.030509327817993794,"rho":0.01241867549787723,"breakevenPct":3.440728210400105},{"delta":0.6,"premium":3.03641158221303,"strike":31.94725956566701,"iv":0.4544819234746639,"gamma":0.103501158221303,"theta":-0.024327797311271975,"vega":0.029919875904860394,"rho":0.013444988156720555,"breakevenPct":3.257588984297637},{"delta":0.65,"premium":3.4914270941054815,"strike":31.430196483971045,"iv":0.49861842812823176,"gamma":0.08900270941054807,"theta":-0.02636502585315409,"vega":0.02933042399172699,"rho":0.01447130081556388,"breakevenPct":3.0744497581951684},{"delta":0.7,"premium":3.9464426059979316,"strike":30.91313340227508,"iv":0.5427549327817994,"gamma":0.07450426059979319,"theta":-0.028402254395036193,"vega":0.028740972078593587,"rho":0.015497613474407205,"breakevenPct":2.891310532092701},{"delta":0.75,"premium":4.401458117890383,"strike":30.39607032057911,"iv":0.5868914374353672,"gamma":0.060005811789038244,"theta":-0.030439482936918304,"vega":0.028151520165460187,"rho":0.01652392613325053,"breakevenPct":2.7081713059902324},{"delta":0.8,"premium":5.217798796216683,"strike":29.49699054170249,"iv":0.6513030954428205,"gamma":0.0459121238177128,"theta":-0.031607652622527946,"vega":0.02654307824591573,"rho":0.017261899463334753,"breakevenPct":2.463959084767331},{"delta":0.85,"premium":7.216938950988821,"strike":27.34737747205503,"iv":0.782085554600172,"gamma":0.03314342218400688,"theta":-0.029930954428202924,"vega":0.02159896818572657,"rho":0.017055992768506712,"breakevenPct":2.0198241530219856},{"delta":0.9,"premium":9.216079105760965,"strike":25.197764402407564,"iv":0.9128680137575238,"gamma":0.02037472055030093,"theta":-0.0282542562338779,"vega":0.016654858125537395,"rho":0.016850086073678668,"breakevenPct":1.5756892212766396}],"put":[{"delta":0.1,"premium":0.48375817108075087,"strike":25.023355122882002,"iv":0.9481062664610653,"gamma":0.019358732819110856,"theta":-0.026924992311576725,"vega":0.016701871484464472,"rho":-0.003137763156454278,"breakevenPct":27.569076293384743},{"delta":0.15,"premium":0.973700492416289,"strike":26.329867979776772,"iv":0.9965960218087625,"gamma":0.022601092471223376,"theta":-0.03625914971343844,"vega":0.020893393945645322,"rho":-0.004883660088619232,"breakevenPct":25.158891713812046},{"delta":0.2,"premium":1.4636428137518274,"strike":27.636380836671538,"iv":1.0450857771564597,"gamma":0.025843452123335896,"theta":-0.04559330711530016,"vega":0.025084916406826176,"rho":-0.006629557020784188,"breakevenPct":22.748707134239346},{"delta":0.25,"premium":1.9535851350873652,"strike":28.942893693566308,"iv":1.0935755325041567,"gamma":0.029085811775448417,"theta":-0.054927464517161864,"vega":0.02927643886800703,"rho":-0.008375453952949141,"breakevenPct":20.33852255466665},{"delta":0.3,"premium":2.326119929395275,"strike":30.116488149291342,"iv":1.1107663337997664,"gamma":0.03551953701715408,"theta":-0.06120149168083899,"vega":0.03267906837038058,"rho":-0.010038216979605179,"breakevenPct":17.974119775985645},{"delta":0.35,"premium":2.201024501023608,"strike":30.726709751104355,"iv":0.9952969397152885,"gamma":0.05547982234582463,"theta":-0.05450519802770895,"vega":0.03273798568751029,"rho":-0.011348618066971837,"breakevenPct":15.80376254403559},{"delta":0.4,"premium":2.07592907265194,"strike":31.336931352917365,"iv":0.8798275456308104,"gamma":0.07544010767449519,"theta":-0.047808904374578895,"vega":0.03279690300464,"rho":-0.012659019154338496,"breakevenPct":13.633405312085532},{"delta":0.45,"premium":1.9508336442802727,"strike":31.947152954730377,"iv":0.7643581515463326,"gamma":0.09540039300316575,"theta":-0.04111261072144885,"vega":0.0328558203217697,"rho":-0.013969420241705152,"breakevenPct":11.463048080135477},{"delta":0.5,"premium":1.8257382159086055,"strike":32.55737455654339,"iv":0.6488887574618547,"gamma":0.11536067833183627,"theta":-0.03441631706831881,"vega":0.03291473763889941,"rho":-0.01527982132907181,"breakevenPct":9.292690848185424},{"delta":0.55,"premium":1.7006427875369379,"strike":33.1675961583564,"iv":0.5334193633773766,"gamma":0.13532096366050686,"theta":-0.027720023415188748,"vega":0.03297365495602912,"rho":-0.01659022241643847,"breakevenPct":7.122333616235366},{"delta":0.6,"premium":1.5755473591652707,"strike":33.77781776016941,"iv":0.41794996929289885,"gamma":0.1552812489891774,"theta":-0.021023729762058713,"vega":0.03303257227315883,"rho":-0.017900623503805127,"breakevenPct":4.951976384285313},{"delta":0.65,"premium":1.4504519307936032,"strike":34.38803936198242,"iv":0.30248057520842087,"gamma":0.17524153431784795,"theta":-0.014327436108928657,"vega":0.033091489590288535,"rho":-0.019211024591171785,"breakevenPct":2.7816191523352565},{"delta":0.7,"premium":1.325356502421936,"strike":34.99826096379543,"iv":0.1870111811239431,"gamma":0.19520181964651845,"theta":-0.0076311424557986215,"vega":0.033150406907418245,"rho":-0.020521425678538437,"breakevenPct":0.6112619203852034}]},"raw":{"call":[{"delta":0.15,"premium":0.5747873129976825,"strike":45.01063435011587,"iv":0.8607784334974979,"gamma":0.028405915293632095,"theta":-0.03364418581290526,"vega":0.022234566420262718,"rho":0.0034876620731585095,"breakevenPct":34.549650717572476},{"delta":0.2,"premium":0.450801302298075,"strike":39.032052091923006,"iv":0.49606980354680785,"gamma":0.07492061732959407,"theta":-0.022400511768568124,"vega":0.026278261737239458,"rho":0.004796211619573101,"breakevenPct":16.537347680699753},{"delta":0.25,"premium":0.40270907791922245,"strike":37.1083631167689,"iv":0.351904820938598,"gamma":0.12939551364181062,"theta":-0.0175815653140986,"vega":0.02967603762596109,"rho":0.0060316250734549996,"breakevenPct":10.717450397544628},{"delta":0.3,"premium":0.35461685354036987,"strike":35.18467414161479,"iv":0.20773983833038817,"gamma":0.18387040995402715,"theta":-0.012762618859629078,"vega":0.03307381351468272,"rho":0.007267038527336898,"breakevenPct":4.897553114389504},{"delta":0.35,"premium":0.7613340227507752,"strike":34.53257497414685,"iv":0.2337994002068252,"gamma":0.17599340227507757,"theta":-0.014141654601861425,"vega":0.0328671354705274,"rho":0.008313424862503927,"breakevenPct":4.173285114809977},{"delta":0.4,"premium":1.2163495346432267,"strike":34.01551189245088,"iv":0.277935904860393,"gamma":0.16149495346432263,"theta":-0.016178883143743536,"vega":0.032277683557394,"rho":0.009339737521347253,"breakevenPct":3.9901458887075094},{"delta":0.45,"premium":1.6713650465356773,"strike":33.498448810754915,"iv":0.3220724095139607,"gamma":0.14699650465356773,"theta":-0.018216111685625647,"vega":0.0316882316442606,"rho":0.010366050180190578,"breakevenPct":3.8070066626050414},{"delta":0.5,"premium":2.1263805584281283,"strike":32.98138572905894,"iv":0.36620891416752843,"gamma":0.13249805584281282,"theta":-0.020253340227507757,"vega":0.031098779731127197,"rho":0.011392362839033904,"breakevenPct":3.623867436502573},{"delta":0.55,"premium":2.5813960703205794,"strike":32.46432264736298,"iv":0.4103454188210962,"gamma":0.1179996070320579,"theta":-0.022290568769389868,"vega":0.030509327817993794,"rho":0.01241867549787723,"breakevenPct":3.440728210400105},{"delta":0.6,"premium":3.03641158221303,"strike":31.94725956566701,"iv":0.4544819234746639,"gamma":0.103501158221303,"theta":-0.024327797311271975,"vega":0.029919875904860394,"rho":0.013444988156720555,"breakevenPct":3.257588984297637},{"delta":0.65,"premium":3.4914270941054815,"strike":31.430196483971045,"iv":0.49861842812823176,"gamma":0.08900270941054807,"theta":-0.02636502585315409,"vega":0.02933042399172699,"rho":0.01447130081556388,"breakevenPct":3.0744497581951684},{"delta":0.7,"premium":3.9464426059979316,"strike":30.91313340227508,"iv":0.5427549327817994,"gamma":0.07450426059979319,"theta":-0.028402254395036193,"vega":0.028740972078593587,"rho":0.015497613474407205,"breakevenPct":2.891310532092701},{"delta":0.75,"premium":4.401458117890383,"strike":30.39607032057911,"iv":0.5868914374353672,"gamma":0.060005811789038244,"theta":-0.030439482936918304,"vega":0.028151520165460187,"rho":0.01652392613325053,"breakevenPct":2.7081713059902324},{"delta":0.8,"premium":5.217798796216683,"strike":29.49699054170249,"iv":0.6513030954428205,"gamma":0.0459121238177128,"theta":-0.031607652622527946,"vega":0.02654307824591573,"rho":0.017261899463334753,"breakevenPct":2.463959084767331},{"delta":0.85,"premium":7.216938950988821,"strike":27.34737747205503,"iv":0.782085554600172,"gamma":0.03314342218400688,"theta":-0.029930954428202924,"vega":0.02159896818572657,"rho":0.017055992768506712,"breakevenPct":2.0198241530219856},{"delta":0.9,"premium":9.216079105760965,"strike":25.197764402407564,"iv":0.9128680137575238,"gamma":0.02037472055030093,"theta":-0.0282542562338779,"vega":0.016654858125537395,"rho":0.016850086073678668,"breakevenPct":1.5756892212766396}],"put":[{"delta":0.1,"premium":0.48375817108075087,"strike":25.023355122882002,"iv":0.9481062664610653,"gamma":0.019358732819110856,"theta":-0.026924992311576725,"vega":0.016701871484464472,"rho":-0.003137763156454278,"breakevenPct":27.569076293384743},{"delta":0.15,"premium":0.973700492416289,"strike":26.329867979776772,"iv":0.9965960218087625,"gamma":0.022601092471223376,"theta":-0.03625914971343844,"vega":0.020893393945645322,"rho":-0.004883660088619232,"breakevenPct":25.158891713812046},{"delta":0.2,"premium":1.4636428137518274,"strike":27.636380836671538,"iv":1.0450857771564597,"gamma":0.025843452123335896,"theta":-0.04559330711530016,"vega":0.025084916406826176,"rho":-0.006629557020784188,"breakevenPct":22.748707134239346},{"delta":0.25,"premium":1.9535851350873652,"strike":28.942893693566308,"iv":1.0935755325041567,"gamma":0.029085811775448417,"theta":-0.054927464517161864,"vega":0.02927643886800703,"rho":-0.008375453952949141,"breakevenPct":20.33852255466665},{"delta":0.3,"premium":2.326119929395275,"strike":30.116488149291342,"iv":1.1107663337997664,"gamma":0.03551953701715408,"theta":-0.06120149168083899,"vega":0.03267906837038058,"rho":-0.010038216979605179,"breakevenPct":17.974119775985645},{"delta":0.35,"premium":2.201024501023608,"strike":30.726709751104355,"iv":0.9952969397152885,"gamma":0.05547982234582463,"theta":-0.05450519802770895,"vega":0.03273798568751029,"rho":-0.011348618066971837,"breakevenPct":15.80376254403559},{"delta":0.4,"premium":2.07592907265194,"strike":31.336931352917365,"iv":0.8798275456308104,"gamma":0.07544010767449519,"theta":-0.047808904374578895,"vega":0.03279690300464,"rho":-0.012659019154338496,"breakevenPct":13.633405312085532},{"delta":0.45,"premium":1.9508336442802727,"strike":31.947152954730377,"iv":0.7643581515463326,"gamma":0.09540039300316575,"theta":-0.04111261072144885,"vega":0.0328558203217697,"rho":-0.013969420241705152,"breakevenPct":11.463048080135477},{"delta":0.5,"premium":1.8257382159086055,"strike":32.55737455654339,"iv":0.6488887574618547,"gamma":0.11536067833183627,"theta":-0.03441631706831881,"vega":0.03291473763889941,"rho":-0.01527982132907181,"breakevenPct":9.292690848185424},{"delta":0.55,"premium":1.7006427875369379,"strike":33.1675961583564,"iv":0.5334193633773766,"gamma":0.13532096366050686,"theta":-0.027720023415188748,"vega":0.03297365495602912,"rho":-0.01659022241643847,"breakevenPct":7.122333616235366},{"delta":0.6,"premium":1.5755473591652707,"strike":33.77781776016941,"iv":0.41794996929289885,"gamma":0.1552812489891774,"theta":-0.021023729762058713,"vega":0.03303257227315883,"rho":-0.017900623503805127,"breakevenPct":4.951976384285313},{"delta":0.65,"premium":1.4504519307936032,"strike":34.38803936198242,"iv":0.30248057520842087,"gamma":0.17524153431784795,"theta":-0.014327436108928657,"vega":0.033091489590288535,"rho":-0.019211024591171785,"breakevenPct":2.7816191523352565},{"delta":0.7,"premium":1.325356502421936,"strike":34.99826096379543,"iv":0.1870111811239431,"gamma":0.19520181964651845,"theta":-0.0076311424557986215,"vega":0.033150406907418245,"rho":-0.020521425678538437,"breakevenPct":0.6112619203852034}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}