{"symbol":"PPL","url":"https://intraalpha.com/companies/PPL","capturedAt":"2026-10-22T22:55:24.377Z","state":"ready","quote":{"symbol":"PPL","last_price":35.35,"prev_close":34.58,"regular_close":35.35,"change":0.77,"change_pct":2.2267,"regular_change":0.77,"regular_change_pct":2.2267,"extended_change":0,"extended_change_pct":0,"bid":35.1,"ask":35.5,"bid_size":100,"ask_size":200,"volume":6481226,"vwap":35.214228,"open":34.74,"high":35.36,"low":34.74,"close":35.35,"trade_count":51043,"last_trade_at":"2026-10-22T22:30:00.002045226Z","last_quote_at":"2026-10-22T21:56:05.143669544Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:14.776417846-04:00","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":"PPL","fetched_at":"2026-10-22T22:55:23.868002+00:00","name":"PPL Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"PPL Corporation is an energy company headquartered in Allentown, Pennsylvania, United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26023002000,"ebitda":3759000000,"pe_ratio":20.46,"peg_ratio":1.181,"book_value":20,"dividend_per_share":1.115,"dividend_yield":0.0322,"eps":1.69,"revenue_ttm":9398000000,"gross_profit_ttm":4144000000,"profit_margin":0.135,"operating_margin_ttm":0.236,"return_on_assets_ttm":0.032,"return_on_equity_ttm":0.0863,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":0.042,"analyst_target_price":39.62,"analyst_number":4,"beta":0.577,"fifty_two_week_high":39.46,"fifty_two_week_low":31.56,"fifty_day_ma":34.16,"two_hundred_day_ma":36.07,"shares_outstanding":752545000,"forward_pe":15.36,"price_to_sales":2.769,"price_to_book":1.613,"ev_to_revenue":4.71,"ev_to_ebitda":11.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:23.868002+00:00"},"optionObservedAt":"2026-10-22T19:46:54.706Z","bars":[{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-15T08:00:00Z","v":491,"vw":34.86},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-15T08:20:00Z","v":134,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-15T09:10:00Z","v":100,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":3,"o":35.08,"t":"2026-10-15T09:35:00Z","v":205,"vw":35.08},{"c":34.95,"h":35,"l":34.95,"n":9,"o":35,"t":"2026-10-15T11:00:00Z","v":12661,"vw":34.999603},{"c":35.1,"h":35.1,"l":35.08,"n":8,"o":35.08,"t":"2026-10-15T11:20:00Z","v":1179,"vw":35.083396},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-15T13:25:00Z","v":600,"vw":35.1},{"c":34.94,"h":35.12,"l":34.83,"n":1251,"o":35.11,"t":"2026-10-15T13:30:00Z","v":333302,"vw":34.946889},{"c":34.95,"h":35,"l":34.89,"n":620,"o":34.94,"t":"2026-10-15T13:35:00Z","v":128944,"vw":34.944019},{"c":34.93,"h":35.06,"l":34.92,"n":406,"o":34.95,"t":"2026-10-15T13:40:00Z","v":35181,"vw":34.992795},{"c":34.94,"h":35,"l":34.885,"n":531,"o":34.92,"t":"2026-10-15T13:45:00Z","v":38418,"vw":34.928668},{"c":34.91,"h":34.98,"l":34.87,"n":428,"o":34.95,"t":"2026-10-15T13:50:00Z","v":22091,"vw":34.93141},{"c":34.86,"h":34.97,"l":34.85,"n":452,"o":34.92,"t":"2026-10-15T13:55:00Z","v":33295,"vw":34.926018},{"c":34.71,"h":34.86,"l":34.7075,"n":743,"o":34.86,"t":"2026-10-15T14:00:00Z","v":53936,"vw":34.788712},{"c":34.715,"h":34.715,"l":34.635,"n":627,"o":34.71,"t":"2026-10-15T14:05:00Z","v":45728,"vw":34.686119},{"c":34.55,"h":34.7,"l":34.46,"n":2074,"o":34.7,"t":"2026-10-15T14:10:00Z","v":317502,"vw":34.537319},{"c":34.63,"h":34.63,"l":34.515,"n":627,"o":34.545,"t":"2026-10-15T14:15:00Z","v":48637,"vw":34.568591},{"c":34.665,"h":34.68,"l":34.615,"n":369,"o":34.615,"t":"2026-10-15T14:20:00Z","v":27774,"vw":34.651938},{"c":34.65,"h":34.685,"l":34.6401,"n":324,"o":34.67,"t":"2026-10-15T14:25:00Z","v":29201,"vw":34.657364},{"c":34.72,"h":34.735,"l":34.645,"n":924,"o":34.65,"t":"2026-10-15T14:30:00Z","v":52952,"vw":34.694909},{"c":34.665,"h":34.77,"l":34.665,"n":753,"o":34.715,"t":"2026-10-15T14:35:00Z","v":100466,"vw":34.725087},{"c":34.6,"h":34.69,"l":34.595,"n":694,"o":34.67,"t":"2026-10-15T14:40:00Z","v":105895,"vw":34.660001},{"c":34.585,"h":34.6188,"l":34.54,"n":504,"o":34.605,"t":"2026-10-15T14:45:00Z","v":54246,"vw":34.574911},{"c":34.54,"h":34.595,"l":34.5188,"n":513,"o":34.585,"t":"2026-10-15T14:50:00Z","v":29168,"vw":34.560583},{"c":34.505,"h":34.565,"l":34.505,"n":363,"o":34.548112,"t":"2026-10-15T14:55:00Z","v":25338,"vw":34.532397},{"c":34.485,"h":34.53,"l":34.485,"n":411,"o":34.5,"t":"2026-10-15T15:00:00Z","v":25364,"vw":34.504807},{"c":34.43,"h":34.485,"l":34.41,"n":593,"o":34.48,"t":"2026-10-15T15:05:00Z","v":51799,"vw":34.452011},{"c":34.45,"h":34.47,"l":34.415,"n":379,"o":34.44,"t":"2026-10-15T15:10:00Z","v":22119,"vw":34.440379},{"c":34.475,"h":34.495,"l":34.45,"n":422,"o":34.45,"t":"2026-10-15T15:15:00Z","v":34054,"vw":34.476602},{"c":34.465,"h":34.5,"l":34.44,"n":366,"o":34.485,"t":"2026-10-15T15:20:00Z","v":27235,"vw":34.465116},{"c":34.48,"h":34.485,"l":34.445,"n":409,"o":34.465,"t":"2026-10-15T15:25:00Z","v":30819,"vw":34.467028},{"c":34.485,"h":34.5,"l":34.47,"n":376,"o":34.485,"t":"2026-10-15T15:30:00Z","v":26575,"vw":34.48705},{"c":34.5,"h":34.51,"l":34.47,"n":397,"o":34.48,"t":"2026-10-15T15:35:00Z","v":29926,"vw":34.491319},{"c":34.515,"h":34.515,"l":34.44,"n":961,"o":34.49,"t":"2026-10-15T15:40:00Z","v":251991,"vw":34.476927},{"c":34.495819,"h":34.525,"l":34.495,"n":436,"o":34.515,"t":"2026-10-15T15:45:00Z","v":36771,"vw":34.514131},{"c":34.44,"h":34.495,"l":34.435,"n":445,"o":34.495,"t":"2026-10-15T15:50:00Z","v":76779,"vw":34.465692},{"c":34.48,"h":34.485,"l":34.435,"n":359,"o":34.435,"t":"2026-10-15T15:55:00Z","v":27492,"vw":34.457253},{"c":34.48,"h":34.485,"l":34.451,"n":470,"o":34.48,"t":"2026-10-15T16:00:00Z","v":39850,"vw":34.470089},{"c":34.525,"h":34.525,"l":34.465,"n":482,"o":34.485,"t":"2026-10-15T16:05:00Z","v":31366,"vw":34.482846},{"c":34.565,"h":34.565,"l":34.525,"n":511,"o":34.535,"t":"2026-10-15T16:10:00Z","v":33274,"vw":34.548878},{"c":34.55,"h":34.585,"l":34.55,"n":451,"o":34.565,"t":"2026-10-15T16:15:00Z","v":29231,"vw":34.567694},{"c":34.595,"h":34.615,"l":34.545,"n":485,"o":34.555,"t":"2026-10-15T16:20:00Z","v":35637,"vw":34.568272},{"c":34.635,"h":34.635,"l":34.585,"n":381,"o":34.6,"t":"2026-10-15T16:25:00Z","v":21347,"vw":34.603706},{"c":34.63,"h":34.65,"l":34.6,"n":642,"o":34.63,"t":"2026-10-15T16:30:00Z","v":1261680,"vw":34.60602},{"c":34.695,"h":34.7,"l":34.625,"n":371,"o":34.625,"t":"2026-10-15T16:35:00Z","v":22046,"vw":34.666469},{"c":34.7,"h":34.74,"l":34.68,"n":731,"o":34.695,"t":"2026-10-15T16:40:00Z","v":88596,"vw":34.7098},{"c":34.675,"h":34.705,"l":34.655,"n":391,"o":34.705,"t":"2026-10-15T16:45:00Z","v":75253,"vw":34.673516},{"c":34.685,"h":34.685,"l":34.66,"n":388,"o":34.675,"t":"2026-10-15T16:50:00Z","v":21499,"vw":34.674146},{"c":34.685,"h":34.69,"l":34.66,"n":307,"o":34.68,"t":"2026-10-15T16:55:00Z","v":19555,"vw":34.671273},{"c":34.675,"h":34.695,"l":34.665,"n":550,"o":34.684165,"t":"2026-10-15T17:00:00Z","v":72890,"vw":34.673476},{"c":34.645,"h":34.675,"l":34.635,"n":312,"o":34.675,"t":"2026-10-15T17:05:00Z","v":21859,"vw":34.647567},{"c":34.65,"h":34.665,"l":34.635,"n":463,"o":34.645,"t":"2026-10-15T17:10:00Z","v":34137,"vw":34.65318},{"c":34.65,"h":34.67,"l":34.635,"n":363,"o":34.65,"t":"2026-10-15T17:15:00Z","v":24084,"vw":34.650047},{"c":34.645,"h":34.665,"l":34.645,"n":255,"o":34.655,"t":"2026-10-15T17:20:00Z","v":13841,"vw":34.655802},{"c":34.665,"h":34.675,"l":34.64,"n":314,"o":34.6443,"t":"2026-10-15T17:25:00Z","v":208296,"vw":34.650675},{"c":34.67,"h":34.68,"l":34.625,"n":454,"o":34.66,"t":"2026-10-15T17:30:00Z","v":31153,"vw":34.64853},{"c":34.66,"h":34.675,"l":34.64,"n":368,"o":34.67,"t":"2026-10-15T17:35:00Z","v":27667,"vw":34.659491},{"c":34.655,"h":34.67,"l":34.645,"n":320,"o":34.66,"t":"2026-10-15T17:40:00Z","v":18176,"vw":34.656996},{"c":34.635,"h":34.655,"l":34.6212,"n":341,"o":34.655,"t":"2026-10-15T17:45:00Z","v":22171,"vw":34.631082},{"c":34.645,"h":34.665,"l":34.62,"n":522,"o":34.64,"t":"2026-10-15T17:50:00Z","v":226016,"vw":34.631519},{"c":34.63,"h":34.665,"l":34.625,"n":544,"o":34.645,"t":"2026-10-15T17:55:00Z","v":57158,"vw":34.646314},{"c":34.64,"h":34.64,"l":34.615,"n":295,"o":34.625,"t":"2026-10-15T18:00:00Z","v":21654,"vw":34.621913},{"c":34.615,"h":34.635,"l":34.61,"n":300,"o":34.635,"t":"2026-10-15T18:05:00Z","v":22171,"vw":34.620438},{"c":34.625,"h":34.645,"l":34.61,"n":412,"o":34.615,"t":"2026-10-15T18:10:00Z","v":34544,"vw":34.629245},{"c":34.63,"h":34.645,"l":34.61,"n":351,"o":34.625,"t":"2026-10-15T18:15:00Z","v":29333,"vw":34.6254},{"c":34.63,"h":34.64,"l":34.62,"n":350,"o":34.625,"t":"2026-10-15T18:20:00Z","v":24838,"vw":34.629754},{"c":34.655,"h":34.655,"l":34.625,"n":560,"o":34.635,"t":"2026-10-15T18:25:00Z","v":72693,"vw":34.636502},{"c":34.665,"h":34.675,"l":34.64,"n":364,"o":34.655,"t":"2026-10-15T18:30:00Z","v":21039,"vw":34.652213},{"c":34.695,"h":34.695,"l":34.66,"n":456,"o":34.665,"t":"2026-10-15T18:35:00Z","v":46813,"vw":34.678642},{"c":34.665,"h":34.7,"l":34.665,"n":442,"o":34.7,"t":"2026-10-15T18:40:00Z","v":40598,"vw":34.682663},{"c":34.635,"h":34.675,"l":34.635,"n":335,"o":34.665,"t":"2026-10-15T18:45:00Z","v":30184,"vw":34.658003},{"c":34.635,"h":34.6476,"l":34.63,"n":316,"o":34.635,"t":"2026-10-15T18:50:00Z","v":73967,"vw":34.640745},{"c":34.595,"h":34.64,"l":34.595,"n":517,"o":34.635,"t":"2026-10-15T18:55:00Z","v":47191,"vw":34.610726},{"c":34.565,"h":34.595,"l":34.545,"n":822,"o":34.595,"t":"2026-10-15T19:00:00Z","v":72295,"vw":34.571992},{"c":34.595,"h":34.6,"l":34.56,"n":556,"o":34.56,"t":"2026-10-15T19:05:00Z","v":31396,"vw":34.572645},{"c":34.59,"h":34.595,"l":34.58,"n":571,"o":34.595,"t":"2026-10-15T19:10:00Z","v":167336,"vw":34.587878},{"c":34.525,"h":34.595,"l":34.525,"n":710,"o":34.595,"t":"2026-10-15T19:15:00Z","v":40075,"vw":34.554435},{"c":34.6,"h":34.6,"l":34.525,"n":880,"o":34.525,"t":"2026-10-15T19:20:00Z","v":283005,"vw":34.568819},{"c":34.5501,"h":34.6,"l":34.535,"n":838,"o":34.595,"t":"2026-10-15T19:25:00Z","v":59100,"vw":34.574465},{"c":34.575,"h":34.575,"l":34.532,"n":737,"o":34.56,"t":"2026-10-15T19:30:00Z","v":50985,"vw":34.547119},{"c":34.555,"h":34.59,"l":34.545,"n":717,"o":34.575,"t":"2026-10-15T19:35:00Z","v":107385,"vw":34.565323},{"c":34.52,"h":34.56,"l":34.5,"n":1253,"o":34.56,"t":"2026-10-15T19:40:00Z","v":184938,"vw":34.523768},{"c":34.475,"h":34.5361,"l":34.475,"n":993,"o":34.52,"t":"2026-10-15T19:45:00Z","v":91517,"vw":34.498758},{"c":34.485,"h":34.5,"l":34.465,"n":1447,"o":34.47,"t":"2026-10-15T19:50:00Z","v":153620,"vw":34.481548},{"c":34.5,"h":34.51,"l":34.42,"n":3634,"o":34.48,"t":"2026-10-15T19:55:00Z","v":419311,"vw":34.483494},{"c":34.48,"h":34.48,"l":34.48,"n":96,"o":34.48,"t":"2026-10-15T20:00:00Z","v":1198599,"vw":34.48},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-15T20:15:00Z","v":27900,"vw":34.46},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-15T20:35:00Z","v":23000,"vw":34.48},{"c":34.6,"h":34.6,"l":34.6,"n":3,"o":34.6,"t":"2026-10-16T08:00:00Z","v":149,"vw":34.6},{"c":34.565,"h":34.7,"l":34.565,"n":2,"o":34.7,"t":"2026-10-16T11:00:00Z","v":350,"vw":34.622857},{"c":34.735,"h":34.735,"l":34.735,"n":1,"o":34.735,"t":"2026-10-16T13:25:00Z","v":300,"vw":34.735},{"c":34.54,"h":34.73,"l":34.52,"n":504,"o":34.7,"t":"2026-10-16T13:30:00Z","v":269766,"vw":34.673123},{"c":34.72,"h":34.74,"l":34.53,"n":522,"o":34.54,"t":"2026-10-16T13:35:00Z","v":35654,"vw":34.648885},{"c":34.73,"h":34.75,"l":34.675,"n":373,"o":34.72,"t":"2026-10-16T13:40:00Z","v":25371,"vw":34.723954},{"c":34.82,"h":34.82,"l":34.71,"n":589,"o":34.73,"t":"2026-10-16T13:45:00Z","v":41782,"vw":34.750198},{"c":34.84,"h":34.89,"l":34.8198,"n":507,"o":34.8198,"t":"2026-10-16T13:50:00Z","v":31885,"vw":34.848139},{"c":34.935,"h":34.95,"l":34.845,"n":622,"o":34.845,"t":"2026-10-16T13:55:00Z","v":42693,"vw":34.903402},{"c":34.97,"h":35.005,"l":34.93,"n":909,"o":34.935,"t":"2026-10-16T14:00:00Z","v":91623,"vw":34.98182},{"c":34.925,"h":35.005,"l":34.905,"n":775,"o":34.975,"t":"2026-10-16T14:05:00Z","v":47087,"vw":34.961316},{"c":34.905,"h":34.96,"l":34.88,"n":745,"o":34.925,"t":"2026-10-16T14:10:00Z","v":44166,"vw":34.916033},{"c":34.91,"h":34.94,"l":34.89,"n":631,"o":34.905,"t":"2026-10-16T14:15:00Z","v":37060,"vw":34.910116},{"c":34.9,"h":34.925,"l":34.88,"n":470,"o":34.905,"t":"2026-10-16T14:20:00Z","v":24669,"vw":34.903286},{"c":34.985,"h":34.985,"l":34.885,"n":426,"o":34.895,"t":"2026-10-16T14:25:00Z","v":21425,"vw":34.920741},{"c":34.905,"h":34.9951,"l":34.9,"n":606,"o":34.985,"t":"2026-10-16T14:30:00Z","v":31054,"vw":34.960848},{"c":34.91,"h":34.925,"l":34.89,"n":519,"o":34.9,"t":"2026-10-16T14:35:00Z","v":23741,"vw":34.908242},{"c":34.83,"h":34.92,"l":34.83,"n":490,"o":34.915,"t":"2026-10-16T14:40:00Z","v":20253,"vw":34.883165},{"c":34.81,"h":34.85,"l":34.795,"n":564,"o":34.83,"t":"2026-10-16T14:45:00Z","v":37258,"vw":34.820453},{"c":34.845,"h":34.845,"l":34.795,"n":450,"o":34.805,"t":"2026-10-16T14:50:00Z","v":25775,"vw":34.816997},{"c":34.785,"h":34.865,"l":34.67,"n":2751,"o":34.845,"t":"2026-10-16T14:55:00Z","v":294687,"vw":34.761135},{"c":34.89,"h":34.9,"l":34.77,"n":935,"o":34.785,"t":"2026-10-16T15:00:00Z","v":66074,"vw":34.835217},{"c":34.945,"h":34.955,"l":34.8925,"n":623,"o":34.8925,"t":"2026-10-16T15:05:00Z","v":51472,"vw":34.927013},{"c":34.915,"h":34.96,"l":34.91,"n":570,"o":34.945,"t":"2026-10-16T15:10:00Z","v":30203,"vw":34.932351},{"c":34.915,"h":34.935,"l":34.87,"n":686,"o":34.925,"t":"2026-10-16T15:15:00Z","v":34055,"vw":34.910648},{"c":34.915,"h":34.94,"l":34.905,"n":431,"o":34.915,"t":"2026-10-16T15:20:00Z","v":25729,"vw":34.919861},{"c":34.965,"h":34.98,"l":34.91,"n":707,"o":34.91,"t":"2026-10-16T15:25:00Z","v":530748,"vw":34.945617},{"c":34.97,"h":34.975,"l":34.945,"n":365,"o":34.965,"t":"2026-10-16T15:30:00Z","v":17044,"vw":34.959533},{"c":34.995,"h":35.005,"l":34.97,"n":636,"o":34.98,"t":"2026-10-16T15:35:00Z","v":50661,"vw":34.993869},{"c":34.97,"h":35,"l":34.965,"n":538,"o":34.995,"t":"2026-10-16T15:40:00Z","v":36590,"vw":34.988001},{"c":35.015,"h":35.035,"l":34.965,"n":2235,"o":34.965,"t":"2026-10-16T15:45:00Z","v":558341,"vw":35.003587},{"c":35.05,"h":35.055,"l":34.99,"n":931,"o":35.01,"t":"2026-10-16T15:50:00Z","v":105594,"vw":35.012055},{"c":35.08,"h":35.085,"l":35.045,"n":452,"o":35.045,"t":"2026-10-16T15:55:00Z","v":23795,"vw":35.075028},{"c":35.045,"h":35.1,"l":35.015,"n":679,"o":35.08,"t":"2026-10-16T16:00:00Z","v":65442,"vw":35.062877},{"c":35.055,"h":35.07,"l":35.02,"n":479,"o":35.04,"t":"2026-10-16T16:05:00Z","v":26760,"vw":35.044486},{"c":35.02,"h":35.07,"l":35.015,"n":455,"o":35.055,"t":"2026-10-16T16:10:00Z","v":26015,"vw":35.042123},{"c":35.035,"h":35.07,"l":35.02,"n":502,"o":35.025,"t":"2026-10-16T16:15:00Z","v":28590,"vw":35.04676},{"c":35.055,"h":35.06,"l":35.025,"n":647,"o":35.035,"t":"2026-10-16T16:20:00Z","v":55606,"vw":35.04564},{"c":35.05,"h":35.065,"l":35.035,"n":585,"o":35.055,"t":"2026-10-16T16:25:00Z","v":38544,"vw":35.049763},{"c":35.0425,"h":35.06,"l":35.035,"n":531,"o":35.055,"t":"2026-10-16T16:30:00Z","v":33487,"vw":35.044475},{"c":35.045,"h":35.055,"l":35.035,"n":475,"o":35.045,"t":"2026-10-16T16:35:00Z","v":29341,"vw":35.044982},{"c":35.035,"h":35.075,"l":35.035,"n":634,"o":35.05,"t":"2026-10-16T16:40:00Z","v":40842,"vw":35.053978},{"c":35.015,"h":35.045,"l":35.015,"n":454,"o":35.03,"t":"2026-10-16T16:45:00Z","v":28654,"vw":35.033446},{"c":35.075,"h":35.08,"l":35.015,"n":515,"o":35.02,"t":"2026-10-16T16:50:00Z","v":45078,"vw":35.037695},{"c":35.11,"h":35.11,"l":35.075,"n":531,"o":35.075,"t":"2026-10-16T16:55:00Z","v":38555,"vw":35.095953},{"c":35.075,"h":35.11,"l":35.055,"n":1144,"o":35.11,"t":"2026-10-16T17:00:00Z","v":176956,"vw":35.074171},{"c":35.065,"h":35.095,"l":35.03,"n":768,"o":35.08,"t":"2026-10-16T17:05:00Z","v":79647,"vw":35.063921},{"c":35.055,"h":35.085,"l":35.045,"n":632,"o":35.0623,"t":"2026-10-16T17:10:00Z","v":57592,"vw":35.057858},{"c":35.065,"h":35.0777,"l":35.03,"n":800,"o":35.055,"t":"2026-10-16T17:15:00Z","v":64854,"vw":35.058513},{"c":35.065,"h":35.07,"l":35.05,"n":739,"o":35.065,"t":"2026-10-16T17:20:00Z","v":62976,"vw":35.0623},{"c":35.055,"h":35.085,"l":35.025,"n":551,"o":35.07,"t":"2026-10-16T17:25:00Z","v":40452,"vw":35.06217},{"c":35.055,"h":35.055,"l":35.04,"n":491,"o":35.055,"t":"2026-10-16T17:30:00Z","v":43710,"vw":35.05264},{"c":35.0411,"h":35.07,"l":35.04,"n":535,"o":35.055,"t":"2026-10-16T17:35:00Z","v":53113,"vw":35.056122},{"c":35.08,"h":35.08,"l":35.025,"n":630,"o":35.045,"t":"2026-10-16T17:40:00Z","v":103448,"vw":35.065227},{"c":35.07,"h":35.105,"l":35.07,"n":586,"o":35.075,"t":"2026-10-16T17:45:00Z","v":34193,"vw":35.092217},{"c":35.06,"h":35.075,"l":35.05,"n":536,"o":35.075,"t":"2026-10-16T17:50:00Z","v":28771,"vw":35.063374},{"c":35.09,"h":35.1,"l":35.06,"n":440,"o":35.065,"t":"2026-10-16T17:55:00Z","v":23467,"vw":35.07449},{"c":35.12,"h":35.125,"l":35.09,"n":685,"o":35.09,"t":"2026-10-16T18:00:00Z","v":54206,"vw":35.115094},{"c":35.095,"h":35.135,"l":35.09,"n":657,"o":35.12,"t":"2026-10-16T18:05:00Z","v":57589,"vw":35.109653},{"c":35.085,"h":35.105,"l":35.08,"n":785,"o":35.1,"t":"2026-10-16T18:10:00Z","v":65441,"vw":35.094431},{"c":35.08,"h":35.12,"l":35.075,"n":704,"o":35.085,"t":"2026-10-16T18:15:00Z","v":48680,"vw":35.097582},{"c":35.07,"h":35.09,"l":35.07,"n":617,"o":35.0825,"t":"2026-10-16T18:20:00Z","v":129830,"vw":35.078988},{"c":35.045,"h":35.08,"l":35.04,"n":693,"o":35.08,"t":"2026-10-16T18:25:00Z","v":85573,"vw":35.058424},{"c":35.055,"h":35.055,"l":35.03,"n":514,"o":35.045,"t":"2026-10-16T18:30:00Z","v":28307,"vw":35.040651},{"c":35.085,"h":35.09,"l":35.06,"n":666,"o":35.06,"t":"2026-10-16T18:35:00Z","v":48811,"vw":35.073557},{"c":35.11,"h":35.12,"l":35.085,"n":566,"o":35.085,"t":"2026-10-16T18:40:00Z","v":47073,"vw":35.105954},{"c":35.095,"h":35.11,"l":35.085,"n":624,"o":35.105,"t":"2026-10-16T18:45:00Z","v":38885,"vw":35.100946},{"c":35.115,"h":35.12,"l":35.085,"n":465,"o":35.09,"t":"2026-10-16T18:50:00Z","v":27036,"vw":35.100383},{"c":35.15,"h":35.15,"l":35.095,"n":1010,"o":35.115,"t":"2026-10-16T18:55:00Z","v":76113,"vw":35.122808},{"c":35.135,"h":35.16,"l":35.1,"n":912,"o":35.155,"t":"2026-10-16T19:00:00Z","v":92155,"vw":35.118062},{"c":35.13,"h":35.17,"l":35.125,"n":736,"o":35.135,"t":"2026-10-16T19:05:00Z","v":376394,"vw":35.146866},{"c":35.135,"h":35.16,"l":35.125,"n":628,"o":35.13,"t":"2026-10-16T19:10:00Z","v":48248,"vw":35.136568},{"c":35.1,"h":35.145,"l":35.095,"n":533,"o":35.1388,"t":"2026-10-16T19:15:00Z","v":39009,"vw":35.120966},{"c":35.11,"h":35.12,"l":35.095,"n":692,"o":35.105,"t":"2026-10-16T19:20:00Z","v":68025,"vw":35.106092},{"c":35.1,"h":35.1051,"l":35.0699,"n":740,"o":35.105,"t":"2026-10-16T19:25:00Z","v":49771,"vw":35.084743},{"c":35.11,"h":35.129,"l":35.07,"n":933,"o":35.1,"t":"2026-10-16T19:30:00Z","v":88297,"vw":35.101386},{"c":35.139,"h":35.149,"l":35.12,"n":730,"o":35.12,"t":"2026-10-16T19:35:00Z","v":148135,"vw":35.139291},{"c":35.165,"h":35.17,"l":35.125,"n":882,"o":35.135,"t":"2026-10-16T19:40:00Z","v":73068,"vw":35.152195},{"c":35.195,"h":35.205,"l":35.16,"n":1115,"o":35.165,"t":"2026-10-16T19:45:00Z","v":128303,"vw":35.177682},{"c":35.235,"h":35.26,"l":35.19,"n":1389,"o":35.19,"t":"2026-10-16T19:50:00Z","v":297387,"vw":35.243717},{"c":35.17,"h":35.265,"l":35.17,"n":4463,"o":35.235,"t":"2026-10-16T19:55:00Z","v":533686,"vw":35.223981},{"c":35.17,"h":35.17,"l":35.17,"n":67,"o":35.17,"t":"2026-10-16T20:00:00Z","v":1462335,"vw":35.17},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-16T20:05:00Z","v":44000,"vw":35.04},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-16T20:40:00Z","v":100,"vw":35.04},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-16T22:30:00Z","v":800,"vw":35},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-19T13:25:00Z","v":400,"vw":35.1},{"c":35.07,"h":35.1,"l":35,"n":523,"o":35.1,"t":"2026-10-19T13:30:00Z","v":72360,"vw":35.045798},{"c":35.03,"h":35.08,"l":34.87,"n":643,"o":35.065,"t":"2026-10-19T13:35:00Z","v":62511,"vw":34.958698},{"c":34.95,"h":35.03,"l":34.95,"n":599,"o":35.03,"t":"2026-10-19T13:40:00Z","v":56417,"vw":34.99168},{"c":34.89,"h":34.94,"l":34.86,"n":399,"o":34.93,"t":"2026-10-19T13:45:00Z","v":38862,"vw":34.89312},{"c":34.755,"h":34.885,"l":34.755,"n":482,"o":34.885,"t":"2026-10-19T13:50:00Z","v":40358,"vw":34.824392},{"c":34.82,"h":34.84,"l":34.76,"n":466,"o":34.76,"t":"2026-10-19T13:55:00Z","v":40131,"vw":34.815659},{"c":34.78,"h":34.835,"l":34.74,"n":767,"o":34.82,"t":"2026-10-19T14:00:00Z","v":121906,"vw":34.784875},{"c":34.78,"h":34.8,"l":34.75,"n":449,"o":34.77,"t":"2026-10-19T14:05:00Z","v":35891,"vw":34.776051},{"c":34.715,"h":34.78,"l":34.69,"n":529,"o":34.78,"t":"2026-10-19T14:10:00Z","v":45880,"vw":34.716161},{"c":34.645,"h":34.715,"l":34.62,"n":836,"o":34.71,"t":"2026-10-19T14:15:00Z","v":75221,"vw":34.672569},{"c":34.6,"h":34.655,"l":34.575,"n":588,"o":34.65,"t":"2026-10-19T14:20:00Z","v":44575,"vw":34.599666},{"c":34.58,"h":34.605,"l":34.565,"n":543,"o":34.6,"t":"2026-10-19T14:25:00Z","v":37298,"vw":34.589004},{"c":34.5,"h":34.59,"l":34.485,"n":805,"o":34.585,"t":"2026-10-19T14:30:00Z","v":84318,"vw":34.523735},{"c":34.48,"h":34.51,"l":34.46,"n":663,"o":34.5,"t":"2026-10-19T14:35:00Z","v":63138,"vw":34.489124},{"c":34.5,"h":34.52,"l":34.44,"n":995,"o":34.48,"t":"2026-10-19T14:40:00Z","v":91970,"vw":34.473758},{"c":34.465,"h":34.505,"l":34.435,"n":1219,"o":34.495,"t":"2026-10-19T14:45:00Z","v":173446,"vw":34.472804},{"c":34.435,"h":34.48,"l":34.43,"n":522,"o":34.47,"t":"2026-10-19T14:50:00Z","v":44173,"vw":34.450418},{"c":34.475,"h":34.495,"l":34.43,"n":525,"o":34.435,"t":"2026-10-19T14:55:00Z","v":42207,"vw":34.469469},{"c":34.49,"h":34.5,"l":34.455,"n":473,"o":34.47,"t":"2026-10-19T15:00:00Z","v":35685,"vw":34.482687},{"c":34.465,"h":34.495,"l":34.445,"n":607,"o":34.495,"t":"2026-10-19T15:05:00Z","v":62008,"vw":34.467362},{"c":34.465,"h":34.475,"l":34.43,"n":538,"o":34.46,"t":"2026-10-19T15:10:00Z","v":67537,"vw":34.45909},{"c":34.505,"h":34.515,"l":34.435,"n":499,"o":34.46,"t":"2026-10-19T15:15:00Z","v":39943,"vw":34.486076},{"c":34.475,"h":34.515,"l":34.455,"n":434,"o":34.51,"t":"2026-10-19T15:20:00Z","v":28627,"vw":34.475397},{"c":34.465,"h":34.485,"l":34.46,"n":416,"o":34.48,"t":"2026-10-19T15:25:00Z","v":30313,"vw":34.473018},{"c":34.445,"h":34.48,"l":34.445,"n":479,"o":34.465,"t":"2026-10-19T15:30:00Z","v":36154,"vw":34.466164},{"c":34.485,"h":34.5,"l":34.435,"n":451,"o":34.447,"t":"2026-10-19T15:35:00Z","v":30901,"vw":34.474638},{"c":34.445,"h":34.48,"l":34.445,"n":309,"o":34.48,"t":"2026-10-19T15:40:00Z","v":17677,"vw":34.460982},{"c":34.405,"h":34.455,"l":34.405,"n":586,"o":34.45,"t":"2026-10-19T15:45:00Z","v":49586,"vw":34.4204},{"c":34.445,"h":34.445,"l":34.39,"n":398,"o":34.4,"t":"2026-10-19T15:50:00Z","v":23069,"vw":34.415244},{"c":34.455,"h":34.475,"l":34.435,"n":519,"o":34.445,"t":"2026-10-19T15:55:00Z","v":44772,"vw":34.456725},{"c":34.46,"h":34.465,"l":34.43,"n":452,"o":34.46,"t":"2026-10-19T16:00:00Z","v":37785,"vw":34.444031},{"c":34.44,"h":34.455,"l":34.41,"n":335,"o":34.455,"t":"2026-10-19T16:05:00Z","v":23296,"vw":34.430096},{"c":34.435,"h":34.445,"l":34.425,"n":306,"o":34.445,"t":"2026-10-19T16:10:00Z","v":21661,"vw":34.434033},{"c":34.455,"h":34.46,"l":34.435,"n":286,"o":34.435,"t":"2026-10-19T16:15:00Z","v":22903,"vw":34.443171},{"c":34.44,"h":34.46,"l":34.44,"n":321,"o":34.455,"t":"2026-10-19T16:20:00Z","v":24148,"vw":34.447335},{"c":34.425,"h":34.44,"l":34.405,"n":424,"o":34.435,"t":"2026-10-19T16:25:00Z","v":26549,"vw":34.423757},{"c":34.45,"h":34.45,"l":34.4,"n":299,"o":34.42,"t":"2026-10-19T16:30:00Z","v":19266,"vw":34.419044},{"c":34.435,"h":34.44,"l":34.415,"n":380,"o":34.44,"t":"2026-10-19T16:35:00Z","v":27852,"vw":34.425994},{"c":34.445,"h":34.45,"l":34.43,"n":391,"o":34.4344,"t":"2026-10-19T16:40:00Z","v":49809,"vw":34.442696},{"c":34.405,"h":34.445,"l":34.405,"n":358,"o":34.445,"t":"2026-10-19T16:45:00Z","v":31975,"vw":34.425645},{"c":34.44,"h":34.44,"l":34.405,"n":320,"o":34.41,"t":"2026-10-19T16:50:00Z","v":20457,"vw":34.419242},{"c":34.44,"h":34.445,"l":34.425,"n":390,"o":34.435,"t":"2026-10-19T16:55:00Z","v":28233,"vw":34.433258},{"c":34.415,"h":34.445,"l":34.415,"n":300,"o":34.44,"t":"2026-10-19T17:00:00Z","v":16136,"vw":34.425843},{"c":34.445,"h":34.445,"l":34.415,"n":339,"o":34.415,"t":"2026-10-19T17:05:00Z","v":25160,"vw":34.429753},{"c":34.43,"h":34.45,"l":34.42,"n":261,"o":34.45,"t":"2026-10-19T17:10:00Z","v":17541,"vw":34.430288},{"c":34.435,"h":34.4477,"l":34.425,"n":383,"o":34.425,"t":"2026-10-19T17:15:00Z","v":32831,"vw":34.43445},{"c":34.47,"h":34.475,"l":34.425,"n":338,"o":34.43,"t":"2026-10-19T17:20:00Z","v":27900,"vw":34.448637},{"c":34.455,"h":34.48,"l":34.45,"n":421,"o":34.47,"t":"2026-10-19T17:25:00Z","v":48643,"vw":34.464839},{"c":34.465,"h":34.47,"l":34.43,"n":431,"o":34.46,"t":"2026-10-19T17:30:00Z","v":41394,"vw":34.448395},{"c":34.455,"h":34.47,"l":34.45,"n":305,"o":34.46,"t":"2026-10-19T17:35:00Z","v":29011,"vw":34.457724},{"c":34.44,"h":34.46,"l":34.43,"n":366,"o":34.455,"t":"2026-10-19T17:40:00Z","v":36177,"vw":34.449245},{"c":34.435,"h":34.45,"l":34.43,"n":299,"o":34.435,"t":"2026-10-19T17:45:00Z","v":26005,"vw":34.439855},{"c":34.465,"h":34.48,"l":34.435,"n":343,"o":34.44,"t":"2026-10-19T17:50:00Z","v":39879,"vw":34.458499},{"c":34.49,"h":34.495,"l":34.46,"n":355,"o":34.47,"t":"2026-10-19T17:55:00Z","v":31589,"vw":34.476261},{"c":34.485,"h":34.495,"l":34.47,"n":315,"o":34.495,"t":"2026-10-19T18:00:00Z","v":27326,"vw":34.48382},{"c":34.485,"h":34.495,"l":34.465,"n":330,"o":34.485,"t":"2026-10-19T18:05:00Z","v":27030,"vw":34.481629},{"c":34.445,"h":34.49,"l":34.445,"n":376,"o":34.49,"t":"2026-10-19T18:10:00Z","v":30195,"vw":34.47044},{"c":34.435,"h":34.485,"l":34.43,"n":686,"o":34.445,"t":"2026-10-19T18:15:00Z","v":81175,"vw":34.452643},{"c":34.405,"h":34.435,"l":34.405,"n":367,"o":34.435,"t":"2026-10-19T18:20:00Z","v":29272,"vw":34.419636},{"c":34.435,"h":34.435,"l":34.395,"n":598,"o":34.405,"t":"2026-10-19T18:25:00Z","v":59756,"vw":34.408873},{"c":34.43,"h":34.44,"l":34.41,"n":353,"o":34.44,"t":"2026-10-19T18:30:00Z","v":31945,"vw":34.420469},{"c":34.42,"h":34.45,"l":34.42,"n":410,"o":34.43,"t":"2026-10-19T18:35:00Z","v":53201,"vw":34.440815},{"c":34.415,"h":34.435,"l":34.405,"n":398,"o":34.42,"t":"2026-10-19T18:40:00Z","v":43167,"vw":34.417448},{"c":34.385,"h":34.415,"l":34.385,"n":537,"o":34.415,"t":"2026-10-19T18:45:00Z","v":57294,"vw":34.39357},{"c":34.335,"h":34.385,"l":34.33,"n":439,"o":34.38,"t":"2026-10-19T18:50:00Z","v":32368,"vw":34.357725},{"c":34.34,"h":34.35,"l":34.33,"n":493,"o":34.335,"t":"2026-10-19T18:55:00Z","v":46474,"vw":34.339392},{"c":34.335,"h":34.345,"l":34.325,"n":716,"o":34.345,"t":"2026-10-19T19:00:00Z","v":59888,"vw":34.337831},{"c":34.315,"h":34.35,"l":34.315,"n":695,"o":34.335,"t":"2026-10-19T19:05:00Z","v":67443,"vw":34.332197},{"c":34.295,"h":34.315,"l":34.29,"n":772,"o":34.315,"t":"2026-10-19T19:10:00Z","v":117495,"vw":34.298166},{"c":34.26,"h":34.305,"l":34.26,"n":800,"o":34.295,"t":"2026-10-19T19:15:00Z","v":109368,"vw":34.2882},{"c":34.27,"h":34.285,"l":34.25,"n":965,"o":34.265,"t":"2026-10-19T19:20:00Z","v":137557,"vw":34.260991},{"c":34.255,"h":34.275,"l":34.22,"n":885,"o":34.26,"t":"2026-10-19T19:25:00Z","v":111481,"vw":34.245391},{"c":34.235,"h":34.26,"l":34.21,"n":885,"o":34.255,"t":"2026-10-19T19:30:00Z","v":86111,"vw":34.227484},{"c":34.245,"h":34.26,"l":34.22,"n":983,"o":34.235,"t":"2026-10-19T19:35:00Z","v":101806,"vw":34.231902},{"c":34.215,"h":34.245,"l":34.2,"n":1077,"o":34.245,"t":"2026-10-19T19:40:00Z","v":130981,"vw":34.215856},{"c":34.355,"h":34.355,"l":34.19,"n":970,"o":34.21,"t":"2026-10-19T19:45:00Z","v":86585,"vw":34.254944},{"c":34.38,"h":34.4,"l":34.335,"n":1058,"o":34.36,"t":"2026-10-19T19:50:00Z","v":114916,"vw":34.372574},{"c":34.3,"h":34.415,"l":34.3,"n":4600,"o":34.38,"t":"2026-10-19T19:55:00Z","v":598133,"vw":34.34012},{"c":34.31,"h":34.31,"l":34.31,"n":65,"o":34.31,"t":"2026-10-19T20:00:00Z","v":1213667,"vw":34.31},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-20T13:25:00Z","v":100,"vw":34.69},{"c":34.36,"h":34.5,"l":33.91,"n":2049,"o":34.45,"t":"2026-10-20T13:30:00Z","v":437083,"vw":34.276791},{"c":34.53,"h":34.555,"l":34.385,"n":1101,"o":34.39,"t":"2026-10-20T13:35:00Z","v":159116,"vw":34.488854},{"c":34.66,"h":34.69,"l":34.54,"n":1871,"o":34.54,"t":"2026-10-20T13:40:00Z","v":255623,"vw":34.62574},{"c":34.705,"h":34.78,"l":34.67,"n":774,"o":34.67,"t":"2026-10-20T13:45:00Z","v":97785,"vw":34.719663},{"c":34.66,"h":34.77,"l":34.645,"n":561,"o":34.72,"t":"2026-10-20T13:50:00Z","v":48430,"vw":34.702727},{"c":34.535,"h":34.67,"l":34.52,"n":1123,"o":34.655,"t":"2026-10-20T13:55:00Z","v":116302,"vw":34.588634},{"c":34.52,"h":34.545,"l":34.465,"n":747,"o":34.53,"t":"2026-10-20T14:00:00Z","v":46538,"vw":34.502512},{"c":34.435,"h":34.535,"l":34.425,"n":844,"o":34.527,"t":"2026-10-20T14:05:00Z","v":60677,"vw":34.464689},{"c":34.41,"h":34.47,"l":34.38,"n":1803,"o":34.435,"t":"2026-10-20T14:10:00Z","v":177113,"vw":34.432276},{"c":34.475,"h":34.49,"l":34.395,"n":954,"o":34.415,"t":"2026-10-20T14:15:00Z","v":179415,"vw":34.449302},{"c":34.505,"h":34.51,"l":34.45,"n":1758,"o":34.485,"t":"2026-10-20T14:20:00Z","v":158069,"vw":34.473675},{"c":34.455,"h":34.51,"l":34.445,"n":723,"o":34.51,"t":"2026-10-20T14:25:00Z","v":49158,"vw":34.465298},{"c":34.525,"h":34.585,"l":34.45,"n":696,"o":34.455,"t":"2026-10-20T14:30:00Z","v":62723,"vw":34.531818},{"c":34.57,"h":34.595,"l":34.53,"n":566,"o":34.53,"t":"2026-10-20T14:35:00Z","v":55404,"vw":34.568495},{"c":34.55,"h":34.58,"l":34.525,"n":1091,"o":34.575,"t":"2026-10-20T14:40:00Z","v":95652,"vw":34.545621},{"c":34.615,"h":34.615,"l":34.51,"n":1773,"o":34.54,"t":"2026-10-20T14:45:00Z","v":166212,"vw":34.542674},{"c":34.545,"h":34.615,"l":34.525,"n":526,"o":34.615,"t":"2026-10-20T14:50:00Z","v":35687,"vw":34.572898},{"c":34.565,"h":34.58,"l":34.535,"n":475,"o":34.55,"t":"2026-10-20T14:55:00Z","v":36342,"vw":34.556032},{"c":34.52,"h":34.58,"l":34.5,"n":571,"o":34.565,"t":"2026-10-20T15:00:00Z","v":37750,"vw":34.530813},{"c":34.525,"h":34.545,"l":34.5042,"n":405,"o":34.525,"t":"2026-10-20T15:05:00Z","v":38811,"vw":34.520743},{"c":34.51,"h":34.55,"l":34.505,"n":740,"o":34.525,"t":"2026-10-20T15:10:00Z","v":51954,"vw":34.528502},{"c":34.62,"h":34.62,"l":34.51,"n":624,"o":34.51,"t":"2026-10-20T15:15:00Z","v":45218,"vw":34.577849},{"c":34.59,"h":34.645,"l":34.58,"n":773,"o":34.6201,"t":"2026-10-20T15:20:00Z","v":101029,"vw":34.620209},{"c":34.595,"h":34.605,"l":34.58,"n":456,"o":34.595,"t":"2026-10-20T15:25:00Z","v":31994,"vw":34.593824},{"c":34.62,"h":34.625,"l":34.585,"n":534,"o":34.59,"t":"2026-10-20T15:30:00Z","v":51585,"vw":34.610967},{"c":34.635,"h":34.66,"l":34.615,"n":448,"o":34.62,"t":"2026-10-20T15:35:00Z","v":38026,"vw":34.638934},{"c":34.615,"h":34.64,"l":34.615,"n":518,"o":34.64,"t":"2026-10-20T15:40:00Z","v":31248,"vw":34.624804},{"c":34.605,"h":34.63,"l":34.6,"n":375,"o":34.62,"t":"2026-10-20T15:45:00Z","v":28478,"vw":34.610678},{"c":34.6475,"h":34.65,"l":34.6,"n":386,"o":34.6,"t":"2026-10-20T15:50:00Z","v":29936,"vw":34.626973},{"c":34.62,"h":34.67,"l":34.62,"n":529,"o":34.645,"t":"2026-10-20T15:55:00Z","v":39952,"vw":34.648242},{"c":34.57,"h":34.63,"l":34.57,"n":554,"o":34.625,"t":"2026-10-20T16:00:00Z","v":69648,"vw":34.612817},{"c":34.595,"h":34.6,"l":34.57,"n":400,"o":34.575,"t":"2026-10-20T16:05:00Z","v":31182,"vw":34.583918},{"c":34.585,"h":34.61,"l":34.585,"n":352,"o":34.6,"t":"2026-10-20T16:10:00Z","v":23179,"vw":34.599742},{"c":34.59,"h":34.595,"l":34.57,"n":393,"o":34.585,"t":"2026-10-20T16:15:00Z","v":27468,"vw":34.583186},{"c":34.6003,"h":34.615,"l":34.58,"n":611,"o":34.6,"t":"2026-10-20T16:20:00Z","v":51681,"vw":34.599879},{"c":34.5702,"h":34.6,"l":34.57,"n":300,"o":34.6,"t":"2026-10-20T16:25:00Z","v":17827,"vw":34.587223},{"c":34.595,"h":34.62,"l":34.57,"n":670,"o":34.575,"t":"2026-10-20T16:30:00Z","v":70305,"vw":34.599753},{"c":34.575,"h":34.595,"l":34.57,"n":356,"o":34.595,"t":"2026-10-20T16:35:00Z","v":27636,"vw":34.580549},{"c":34.58,"h":34.585,"l":34.57,"n":377,"o":34.575,"t":"2026-10-20T16:40:00Z","v":32149,"vw":34.578981},{"c":34.6,"h":34.605,"l":34.56,"n":571,"o":34.575,"t":"2026-10-20T16:45:00Z","v":57499,"vw":34.576796},{"c":34.585,"h":34.605,"l":34.575,"n":323,"o":34.6,"t":"2026-10-20T16:50:00Z","v":19643,"vw":34.58623},{"c":34.585,"h":34.6,"l":34.58,"n":369,"o":34.585,"t":"2026-10-20T16:55:00Z","v":24052,"vw":34.587091},{"c":34.585,"h":34.595,"l":34.575,"n":419,"o":34.58,"t":"2026-10-20T17:00:00Z","v":30829,"vw":34.583483},{"c":34.595,"h":34.6,"l":34.58,"n":376,"o":34.585,"t":"2026-10-20T17:05:00Z","v":25937,"vw":34.589561},{"c":34.585,"h":34.595,"l":34.57,"n":348,"o":34.595,"t":"2026-10-20T17:10:00Z","v":20228,"vw":34.584546},{"c":34.55,"h":34.59,"l":34.54,"n":1230,"o":34.585,"t":"2026-10-20T17:15:00Z","v":136080,"vw":34.553162},{"c":34.585,"h":34.585,"l":34.555,"n":476,"o":34.555,"t":"2026-10-20T17:20:00Z","v":38711,"vw":34.570257},{"c":34.58,"h":34.59,"l":34.56,"n":309,"o":34.585,"t":"2026-10-20T17:25:00Z","v":20397,"vw":34.57485},{"c":34.5769,"h":34.585,"l":34.56,"n":482,"o":34.575,"t":"2026-10-20T17:30:00Z","v":48034,"vw":34.573743},{"c":34.575,"h":34.58,"l":34.545,"n":488,"o":34.575,"t":"2026-10-20T17:35:00Z","v":48707,"vw":34.568309},{"c":34.575,"h":34.585,"l":34.57,"n":250,"o":34.5758,"t":"2026-10-20T17:40:00Z","v":18404,"vw":34.578965},{"c":34.5937,"h":34.6,"l":34.58,"n":226,"o":34.585,"t":"2026-10-20T17:45:00Z","v":12614,"vw":34.589527},{"c":34.62,"h":34.63,"l":34.595,"n":479,"o":34.595,"t":"2026-10-20T17:50:00Z","v":45075,"vw":34.613889},{"c":34.63,"h":34.63,"l":34.61,"n":330,"o":34.62,"t":"2026-10-20T17:55:00Z","v":25056,"vw":34.618718},{"c":34.625,"h":34.645,"l":34.61,"n":619,"o":34.625,"t":"2026-10-20T18:00:00Z","v":60068,"vw":34.624357},{"c":34.61,"h":34.6393,"l":34.605,"n":851,"o":34.625,"t":"2026-10-20T18:05:00Z","v":82682,"vw":34.623286},{"c":34.62,"h":34.63,"l":34.605,"n":561,"o":34.61,"t":"2026-10-20T18:10:00Z","v":50254,"vw":34.61789},{"c":34.605,"h":34.63,"l":34.6,"n":492,"o":34.625,"t":"2026-10-20T18:15:00Z","v":34826,"vw":34.61337},{"c":34.6,"h":34.61,"l":34.595,"n":395,"o":34.605,"t":"2026-10-20T18:20:00Z","v":23237,"vw":34.600355},{"c":34.615,"h":34.615,"l":34.59,"n":397,"o":34.605,"t":"2026-10-20T18:25:00Z","v":28829,"vw":34.599088},{"c":34.6201,"h":34.63,"l":34.61,"n":389,"o":34.62,"t":"2026-10-20T18:30:00Z","v":32180,"vw":34.619025},{"c":34.605,"h":34.63,"l":34.605,"n":476,"o":34.625,"t":"2026-10-20T18:35:00Z","v":25593,"vw":34.61889},{"c":34.605,"h":34.615,"l":34.595,"n":463,"o":34.6,"t":"2026-10-20T18:40:00Z","v":26298,"vw":34.605111},{"c":34.625,"h":34.63,"l":34.605,"n":378,"o":34.605,"t":"2026-10-20T18:45:00Z","v":24790,"vw":34.620818},{"c":34.645,"h":34.645,"l":34.62,"n":543,"o":34.63,"t":"2026-10-20T18:50:00Z","v":25165,"vw":34.628742},{"c":34.625,"h":34.645,"l":34.62,"n":606,"o":34.64,"t":"2026-10-20T18:55:00Z","v":39749,"vw":34.634589},{"c":34.615,"h":34.655,"l":34.61,"n":694,"o":34.625,"t":"2026-10-20T19:00:00Z","v":59521,"vw":34.631517},{"c":34.605,"h":34.625,"l":34.6,"n":405,"o":34.61,"t":"2026-10-20T19:05:00Z","v":23676,"vw":34.610997},{"c":34.625,"h":34.635,"l":34.6,"n":653,"o":34.61,"t":"2026-10-20T19:10:00Z","v":42340,"vw":34.619273},{"c":34.635,"h":34.64,"l":34.61,"n":607,"o":34.625,"t":"2026-10-20T19:15:00Z","v":30538,"vw":34.622868},{"c":34.585,"h":34.645,"l":34.585,"n":865,"o":34.635,"t":"2026-10-20T19:20:00Z","v":61596,"vw":34.614359},{"c":34.585,"h":34.595,"l":34.57,"n":804,"o":34.582,"t":"2026-10-20T19:25:00Z","v":72801,"vw":34.585916},{"c":34.595,"h":34.62,"l":34.57,"n":850,"o":34.585,"t":"2026-10-20T19:30:00Z","v":73132,"vw":34.59981},{"c":34.625,"h":34.64,"l":34.585,"n":1017,"o":34.595,"t":"2026-10-20T19:35:00Z","v":103762,"vw":34.604819},{"c":34.66,"h":34.66,"l":34.625,"n":694,"o":34.625,"t":"2026-10-20T19:40:00Z","v":54525,"vw":34.644409},{"c":34.645,"h":34.675,"l":34.63,"n":1353,"o":34.655,"t":"2026-10-20T19:45:00Z","v":139958,"vw":34.651268},{"c":34.615,"h":34.64,"l":34.59,"n":1537,"o":34.64,"t":"2026-10-20T19:50:00Z","v":146393,"vw":34.612894},{"c":34.63,"h":34.65,"l":34.56,"n":4094,"o":34.615,"t":"2026-10-20T19:55:00Z","v":518759,"vw":34.619369},{"c":34.63,"h":34.63,"l":34.61,"n":85,"o":34.61,"t":"2026-10-20T20:00:00Z","v":1365321,"vw":34.610437},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-20T23:10:00Z","v":100,"vw":34.55},{"c":34.7,"h":34.7,"l":34.7,"n":4,"o":34.7,"t":"2026-10-21T12:55:00Z","v":12945,"vw":34.7},{"c":34.735,"h":34.87,"l":34.7,"n":461,"o":34.75,"t":"2026-10-21T13:30:00Z","v":77181,"vw":34.785462},{"c":34.68,"h":34.74,"l":34.675,"n":449,"o":34.735,"t":"2026-10-21T13:35:00Z","v":40983,"vw":34.705328},{"c":34.68,"h":34.745,"l":34.66,"n":428,"o":34.6986,"t":"2026-10-21T13:40:00Z","v":39265,"vw":34.701253},{"c":34.68,"h":34.715,"l":34.655,"n":490,"o":34.71,"t":"2026-10-21T13:45:00Z","v":27465,"vw":34.678918},{"c":34.675,"h":34.705,"l":34.67,"n":476,"o":34.69,"t":"2026-10-21T13:50:00Z","v":30588,"vw":34.684073},{"c":34.5971,"h":34.675,"l":34.56,"n":579,"o":34.675,"t":"2026-10-21T13:55:00Z","v":45628,"vw":34.609453},{"c":34.605,"h":34.625,"l":34.555,"n":697,"o":34.61,"t":"2026-10-21T14:00:00Z","v":39667,"vw":34.582104},{"c":34.575,"h":34.655,"l":34.57,"n":578,"o":34.605,"t":"2026-10-21T14:05:00Z","v":49162,"vw":34.603334},{"c":34.58,"h":34.625,"l":34.57,"n":593,"o":34.575,"t":"2026-10-21T14:10:00Z","v":40514,"vw":34.597628},{"c":34.61,"h":34.62,"l":34.575,"n":508,"o":34.575,"t":"2026-10-21T14:15:00Z","v":38132,"vw":34.598149},{"c":34.565,"h":34.625,"l":34.555,"n":391,"o":34.61,"t":"2026-10-21T14:20:00Z","v":20406,"vw":34.597731},{"c":34.575,"h":34.585,"l":34.5329,"n":423,"o":34.56,"t":"2026-10-21T14:25:00Z","v":22896,"vw":34.562922},{"c":34.585,"h":34.615,"l":34.56,"n":494,"o":34.58,"t":"2026-10-21T14:30:00Z","v":22334,"vw":34.585762},{"c":34.645,"h":34.655,"l":34.58,"n":300,"o":34.58,"t":"2026-10-21T14:35:00Z","v":16865,"vw":34.617294},{"c":34.67,"h":34.675,"l":34.64,"n":519,"o":34.65,"t":"2026-10-21T14:40:00Z","v":38540,"vw":34.650003},{"c":34.675,"h":34.69,"l":34.665,"n":337,"o":34.665,"t":"2026-10-21T14:45:00Z","v":16261,"vw":34.675776},{"c":34.665,"h":34.69,"l":34.645,"n":475,"o":34.69,"t":"2026-10-21T14:50:00Z","v":39595,"vw":34.659081},{"c":34.675,"h":34.68,"l":34.65,"n":413,"o":34.67,"t":"2026-10-21T14:55:00Z","v":21918,"vw":34.665886},{"c":34.635,"h":34.67,"l":34.62,"n":456,"o":34.665,"t":"2026-10-21T15:00:00Z","v":33461,"vw":34.638757},{"c":34.64,"h":34.66,"l":34.6126,"n":554,"o":34.635,"t":"2026-10-21T15:05:00Z","v":77187,"vw":34.636767},{"c":34.5913,"h":34.645,"l":34.59,"n":607,"o":34.64,"t":"2026-10-21T15:10:00Z","v":59674,"vw":34.619346},{"c":34.565,"h":34.595,"l":34.55,"n":461,"o":34.595,"t":"2026-10-21T15:15:00Z","v":29236,"vw":34.578583},{"c":34.595,"h":34.605,"l":34.565,"n":368,"o":34.565,"t":"2026-10-21T15:20:00Z","v":26000,"vw":34.582516},{"c":34.575,"h":34.605,"l":34.565,"n":387,"o":34.595,"t":"2026-10-21T15:25:00Z","v":62027,"vw":34.582531},{"c":34.545,"h":34.575,"l":34.52,"n":408,"o":34.575,"t":"2026-10-21T15:30:00Z","v":22094,"vw":34.541142},{"c":34.575,"h":34.58,"l":34.535,"n":416,"o":34.545,"t":"2026-10-21T15:35:00Z","v":23802,"vw":34.551513},{"c":34.58,"h":34.595,"l":34.575,"n":408,"o":34.58,"t":"2026-10-21T15:40:00Z","v":25372,"vw":34.586488},{"c":34.595,"h":34.61,"l":34.575,"n":390,"o":34.58,"t":"2026-10-21T15:45:00Z","v":28437,"vw":34.587994},{"c":34.63,"h":34.63,"l":34.595,"n":285,"o":34.595,"t":"2026-10-21T15:50:00Z","v":13217,"vw":34.617595},{"c":34.62,"h":34.64,"l":34.62,"n":349,"o":34.625,"t":"2026-10-21T15:55:00Z","v":16700,"vw":34.627496},{"c":34.645,"h":34.645,"l":34.625,"n":346,"o":34.625,"t":"2026-10-21T16:00:00Z","v":15950,"vw":34.634758},{"c":34.645,"h":34.655,"l":34.625,"n":437,"o":34.64,"t":"2026-10-21T16:05:00Z","v":24167,"vw":34.641486},{"c":34.655,"h":34.6598,"l":34.64,"n":378,"o":34.645,"t":"2026-10-21T16:10:00Z","v":18941,"vw":34.650969},{"c":34.655,"h":34.665,"l":34.64,"n":396,"o":34.655,"t":"2026-10-21T16:15:00Z","v":23362,"vw":34.653521},{"c":34.665,"h":34.665,"l":34.64,"n":379,"o":34.655,"t":"2026-10-21T16:20:00Z","v":17380,"vw":34.653687},{"c":34.675,"h":34.675,"l":34.65,"n":570,"o":34.66,"t":"2026-10-21T16:25:00Z","v":52801,"vw":34.664418},{"c":34.665,"h":34.685,"l":34.645,"n":696,"o":34.675,"t":"2026-10-21T16:30:00Z","v":56384,"vw":34.660621},{"c":34.705,"h":34.71,"l":34.66,"n":926,"o":34.66,"t":"2026-10-21T16:35:00Z","v":309124,"vw":34.694032},{"c":34.665,"h":34.71,"l":34.66,"n":491,"o":34.705,"t":"2026-10-21T16:40:00Z","v":27923,"vw":34.685333},{"c":34.665,"h":34.68,"l":34.665,"n":389,"o":34.665,"t":"2026-10-21T16:45:00Z","v":313159,"vw":34.672249},{"c":34.665,"h":34.68,"l":34.6625,"n":330,"o":34.665,"t":"2026-10-21T16:50:00Z","v":14624,"vw":34.669078},{"c":34.66,"h":34.665,"l":34.64,"n":429,"o":34.665,"t":"2026-10-21T16:55:00Z","v":21577,"vw":34.656443},{"c":34.65,"h":34.665,"l":34.645,"n":281,"o":34.66,"t":"2026-10-21T17:00:00Z","v":11888,"vw":34.651778},{"c":34.645,"h":34.645,"l":34.6312,"n":349,"o":34.64,"t":"2026-10-21T17:05:00Z","v":101078,"vw":34.639939},{"c":34.625,"h":34.645,"l":34.62,"n":432,"o":34.645,"t":"2026-10-21T17:10:00Z","v":25889,"vw":34.631163},{"c":34.585,"h":34.625,"l":34.585,"n":374,"o":34.625,"t":"2026-10-21T17:15:00Z","v":19354,"vw":34.604894},{"c":34.595,"h":34.595,"l":34.57,"n":428,"o":34.585,"t":"2026-10-21T17:20:00Z","v":22724,"vw":34.586479},{"c":34.615,"h":34.62,"l":34.59,"n":413,"o":34.595,"t":"2026-10-21T17:25:00Z","v":23197,"vw":34.600601},{"c":34.575,"h":34.615,"l":34.57,"n":452,"o":34.615,"t":"2026-10-21T17:30:00Z","v":43068,"vw":34.59489},{"c":34.595,"h":34.595,"l":34.575,"n":362,"o":34.575,"t":"2026-10-21T17:35:00Z","v":20637,"vw":34.584487},{"c":34.615,"h":34.62,"l":34.595,"n":393,"o":34.595,"t":"2026-10-21T17:40:00Z","v":22884,"vw":34.607135},{"c":34.635,"h":34.645,"l":34.615,"n":535,"o":34.62,"t":"2026-10-21T17:45:00Z","v":47440,"vw":34.633975},{"c":34.61,"h":34.635,"l":34.61,"n":456,"o":34.635,"t":"2026-10-21T17:50:00Z","v":30119,"vw":34.624767},{"c":34.615,"h":34.615,"l":34.6,"n":396,"o":34.61,"t":"2026-10-21T17:55:00Z","v":18630,"vw":34.610086},{"c":34.5899,"h":34.615,"l":34.585,"n":596,"o":34.615,"t":"2026-10-21T18:00:00Z","v":37745,"vw":34.594453},{"c":34.595,"h":34.595,"l":34.58,"n":491,"o":34.585,"t":"2026-10-21T18:05:00Z","v":24730,"vw":34.589334},{"c":34.59,"h":34.61,"l":34.585,"n":536,"o":34.595,"t":"2026-10-21T18:10:00Z","v":33203,"vw":34.598114},{"c":34.64,"h":34.655,"l":34.57,"n":851,"o":34.595,"t":"2026-10-21T18:15:00Z","v":229587,"vw":34.641313},{"c":34.66,"h":34.66,"l":34.62,"n":545,"o":34.64,"t":"2026-10-21T18:20:00Z","v":32151,"vw":34.632881},{"c":34.65,"h":34.665,"l":34.65,"n":531,"o":34.655,"t":"2026-10-21T18:25:00Z","v":58438,"vw":34.652663},{"c":34.665,"h":34.665,"l":34.65,"n":581,"o":34.655,"t":"2026-10-21T18:30:00Z","v":79247,"vw":34.652912},{"c":34.675,"h":34.675,"l":34.65,"n":407,"o":34.66,"t":"2026-10-21T18:35:00Z","v":19111,"vw":34.66473},{"c":34.69,"h":34.69,"l":34.67,"n":466,"o":34.675,"t":"2026-10-21T18:40:00Z","v":21181,"vw":34.679009},{"c":34.655,"h":34.6899,"l":34.655,"n":709,"o":34.685,"t":"2026-10-21T18:45:00Z","v":46725,"vw":34.676094},{"c":34.655,"h":34.69,"l":34.65,"n":582,"o":34.66,"t":"2026-10-21T18:50:00Z","v":406183,"vw":34.670426},{"c":34.615,"h":34.655,"l":34.6,"n":824,"o":34.655,"t":"2026-10-21T18:55:00Z","v":261674,"vw":34.617954},{"c":34.615,"h":34.63,"l":34.595,"n":853,"o":34.615,"t":"2026-10-21T19:00:00Z","v":43363,"vw":34.611539},{"c":34.565,"h":34.615,"l":34.555,"n":921,"o":34.615,"t":"2026-10-21T19:05:00Z","v":61074,"vw":34.582072},{"c":34.59,"h":34.61,"l":34.555,"n":699,"o":34.56,"t":"2026-10-21T19:10:00Z","v":69729,"vw":34.575473},{"c":34.615,"h":34.655,"l":34.58,"n":794,"o":34.585,"t":"2026-10-21T19:15:00Z","v":58408,"vw":34.624354},{"c":34.625,"h":34.635,"l":34.61,"n":754,"o":34.615,"t":"2026-10-21T19:20:00Z","v":45946,"vw":34.626979},{"c":34.665,"h":34.68,"l":34.625,"n":871,"o":34.625,"t":"2026-10-21T19:25:00Z","v":64403,"vw":34.658122},{"c":34.62,"h":34.665,"l":34.6,"n":813,"o":34.665,"t":"2026-10-21T19:30:00Z","v":68223,"vw":34.638646},{"c":34.635,"h":34.64,"l":34.6,"n":688,"o":34.615,"t":"2026-10-21T19:35:00Z","v":55066,"vw":34.619996},{"c":34.68,"h":34.68,"l":34.63,"n":1002,"o":34.63,"t":"2026-10-21T19:40:00Z","v":86823,"vw":34.652661},{"c":34.67,"h":34.68,"l":34.64,"n":1077,"o":34.675,"t":"2026-10-21T19:45:00Z","v":88010,"vw":34.659599},{"c":34.685,"h":34.695,"l":34.67,"n":1525,"o":34.675,"t":"2026-10-21T19:50:00Z","v":133346,"vw":34.685147},{"c":34.595,"h":34.685,"l":34.56,"n":4793,"o":34.68,"t":"2026-10-21T19:55:00Z","v":536375,"vw":34.608922},{"c":34.58,"h":34.58,"l":34.58,"n":54,"o":34.58,"t":"2026-10-21T20:00:00Z","v":2265731,"vw":34.58},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-22T11:00:00Z","v":240,"vw":34.59},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-22T13:05:00Z","v":6160,"vw":34.58},{"c":34.7198,"h":34.7198,"l":34.7198,"n":1,"o":34.7198,"t":"2026-10-22T13:10:00Z","v":100,"vw":34.7198},{"c":34.78,"h":34.78,"l":34.78,"n":3,"o":34.78,"t":"2026-10-22T13:25:00Z","v":269,"vw":34.78},{"c":34.88,"h":34.89,"l":34.72,"n":424,"o":34.72,"t":"2026-10-22T13:30:00Z","v":134905,"vw":34.788889},{"c":34.83,"h":34.87,"l":34.79,"n":348,"o":34.87,"t":"2026-10-22T13:35:00Z","v":87145,"vw":34.81731},{"c":34.89,"h":34.92,"l":34.84,"n":298,"o":34.84,"t":"2026-10-22T13:40:00Z","v":34800,"vw":34.892116},{"c":34.98,"h":35.005,"l":34.87,"n":642,"o":34.88,"t":"2026-10-22T13:45:00Z","v":63354,"vw":34.953717},{"c":35.035,"h":35.07,"l":34.98,"n":833,"o":34.99,"t":"2026-10-22T13:50:00Z","v":137282,"vw":35.03901},{"c":35.025,"h":35.065,"l":35.02,"n":589,"o":35.04,"t":"2026-10-22T13:55:00Z","v":83911,"vw":35.043054},{"c":34.985,"h":35.03,"l":34.96,"n":657,"o":35.0273,"t":"2026-10-22T14:00:00Z","v":83317,"vw":34.977567},{"c":34.975,"h":35.015,"l":34.96,"n":765,"o":34.99,"t":"2026-10-22T14:05:00Z","v":104402,"vw":34.989905},{"c":35.04,"h":35.055,"l":34.955,"n":874,"o":34.98,"t":"2026-10-22T14:10:00Z","v":94880,"vw":34.984902},{"c":35.07,"h":35.085,"l":35.02,"n":616,"o":35.035,"t":"2026-10-22T14:15:00Z","v":66812,"vw":35.048099},{"c":35.1,"h":35.135,"l":35.0664,"n":657,"o":35.07,"t":"2026-10-22T14:20:00Z","v":50842,"vw":35.096265},{"c":35.11,"h":35.14,"l":35.095,"n":606,"o":35.095,"t":"2026-10-22T14:25:00Z","v":36965,"vw":35.118211},{"c":34.99,"h":35.125,"l":34.985,"n":690,"o":35.12,"t":"2026-10-22T14:30:00Z","v":35646,"vw":35.049829},{"c":35.085,"h":35.095,"l":34.99,"n":594,"o":34.99,"t":"2026-10-22T14:35:00Z","v":26972,"vw":35.050557},{"c":35.03,"h":35.095,"l":35.015,"n":638,"o":35.09,"t":"2026-10-22T14:40:00Z","v":59135,"vw":35.047786},{"c":35.11,"h":35.115,"l":35.025,"n":664,"o":35.04,"t":"2026-10-22T14:45:00Z","v":46976,"vw":35.078669},{"c":35.105,"h":35.125,"l":35.075,"n":544,"o":35.105,"t":"2026-10-22T14:50:00Z","v":126428,"vw":35.100128},{"c":35.075,"h":35.115,"l":35.03,"n":645,"o":35.11,"t":"2026-10-22T14:55:00Z","v":66960,"vw":35.059441},{"c":35.105,"h":35.11,"l":35.045,"n":648,"o":35.075,"t":"2026-10-22T15:00:00Z","v":56329,"vw":35.075756},{"c":35.15,"h":35.16,"l":35.085,"n":522,"o":35.105,"t":"2026-10-22T15:05:00Z","v":31246,"vw":35.129002},{"c":35.12,"h":35.17,"l":35.12,"n":519,"o":35.15,"t":"2026-10-22T15:10:00Z","v":30599,"vw":35.147269},{"c":35.1,"h":35.13,"l":35.065,"n":513,"o":35.13,"t":"2026-10-22T15:15:00Z","v":31664,"vw":35.101227},{"c":35.095,"h":35.1,"l":35.075,"n":395,"o":35.09,"t":"2026-10-22T15:20:00Z","v":23969,"vw":35.085554},{"c":35.125,"h":35.13,"l":35.08,"n":526,"o":35.095,"t":"2026-10-22T15:25:00Z","v":58423,"vw":35.097721},{"c":35.14,"h":35.145,"l":35.11,"n":567,"o":35.125,"t":"2026-10-22T15:30:00Z","v":33436,"vw":35.128534},{"c":35.185,"h":35.185,"l":35.125,"n":423,"o":35.14,"t":"2026-10-22T15:35:00Z","v":23216,"vw":35.150918},{"c":35.2,"h":35.21,"l":35.155,"n":813,"o":35.185,"t":"2026-10-22T15:40:00Z","v":49188,"vw":35.173629},{"c":35.19,"h":35.205,"l":35.15,"n":529,"o":35.195,"t":"2026-10-22T15:45:00Z","v":36936,"vw":35.179234},{"c":35.175,"h":35.195,"l":35.175,"n":332,"o":35.185,"t":"2026-10-22T15:50:00Z","v":15942,"vw":35.187946},{"c":35.16,"h":35.19,"l":35.15,"n":481,"o":35.18,"t":"2026-10-22T15:55:00Z","v":64365,"vw":35.162921},{"c":35.165,"h":35.185,"l":35.1305,"n":531,"o":35.15,"t":"2026-10-22T16:00:00Z","v":27874,"vw":35.158161},{"c":35.155,"h":35.19,"l":35.135,"n":766,"o":35.17,"t":"2026-10-22T16:05:00Z","v":72188,"vw":35.15956},{"c":35.155,"h":35.17,"l":35.14,"n":484,"o":35.155,"t":"2026-10-22T16:10:00Z","v":33912,"vw":35.155556},{"c":35.16,"h":35.185,"l":35.155,"n":396,"o":35.16,"t":"2026-10-22T16:15:00Z","v":20145,"vw":35.164172},{"c":35.185,"h":35.19,"l":35.16,"n":354,"o":35.16,"t":"2026-10-22T16:20:00Z","v":17046,"vw":35.174188},{"c":35.1894,"h":35.195,"l":35.17,"n":349,"o":35.1897,"t":"2026-10-22T16:25:00Z","v":18927,"vw":35.184231},{"c":35.185,"h":35.2,"l":35.185,"n":413,"o":35.185,"t":"2026-10-22T16:30:00Z","v":18751,"vw":35.19289},{"c":35.195,"h":35.2,"l":35.175,"n":448,"o":35.185,"t":"2026-10-22T16:35:00Z","v":23038,"vw":35.185957},{"c":35.225,"h":35.235,"l":35.19,"n":471,"o":35.195,"t":"2026-10-22T16:40:00Z","v":26973,"vw":35.207256},{"c":35.26,"h":35.265,"l":35.23,"n":472,"o":35.23,"t":"2026-10-22T16:45:00Z","v":53338,"vw":35.242308},{"c":35.295,"h":35.325,"l":35.25,"n":444,"o":35.25,"t":"2026-10-22T16:50:00Z","v":22826,"vw":35.285601},{"c":35.3,"h":35.305,"l":35.275,"n":477,"o":35.3,"t":"2026-10-22T16:55:00Z","v":30656,"vw":35.288323},{"c":35.275,"h":35.295,"l":35.255,"n":569,"o":35.29,"t":"2026-10-22T17:00:00Z","v":32797,"vw":35.277384},{"c":35.255,"h":35.28,"l":35.245,"n":673,"o":35.28,"t":"2026-10-22T17:05:00Z","v":57514,"vw":35.256938},{"c":35.255,"h":35.26,"l":35.245,"n":375,"o":35.25,"t":"2026-10-22T17:10:00Z","v":21144,"vw":35.251022},{"c":35.225,"h":35.26,"l":35.215,"n":520,"o":35.255,"t":"2026-10-22T17:15:00Z","v":30824,"vw":35.236124},{"c":35.22,"h":35.245,"l":35.21,"n":510,"o":35.225,"t":"2026-10-22T17:20:00Z","v":33283,"vw":35.227792},{"c":35.235,"h":35.25,"l":35.215,"n":324,"o":35.215,"t":"2026-10-22T17:25:00Z","v":16922,"vw":35.233368},{"c":35.22,"h":35.235,"l":35.21,"n":452,"o":35.23,"t":"2026-10-22T17:30:00Z","v":30440,"vw":35.222614},{"c":35.215,"h":35.235,"l":35.19,"n":1169,"o":35.225,"t":"2026-10-22T17:35:00Z","v":100454,"vw":35.211941},{"c":35.205,"h":35.22,"l":35.205,"n":415,"o":35.21,"t":"2026-10-22T17:40:00Z","v":22681,"vw":35.20977},{"c":35.195,"h":35.21,"l":35.185,"n":355,"o":35.2,"t":"2026-10-22T17:45:00Z","v":22204,"vw":35.195274},{"c":35.165,"h":35.195,"l":35.155,"n":370,"o":35.195,"t":"2026-10-22T17:50:00Z","v":17646,"vw":35.17296},{"c":35.225,"h":35.23,"l":35.165,"n":426,"o":35.165,"t":"2026-10-22T17:55:00Z","v":40830,"vw":35.191058},{"c":35.225,"h":35.23,"l":35.205,"n":452,"o":35.225,"t":"2026-10-22T18:00:00Z","v":25900,"vw":35.220551},{"c":35.23,"h":35.245,"l":35.2201,"n":463,"o":35.23,"t":"2026-10-22T18:05:00Z","v":28497,"vw":35.232569},{"c":35.245,"h":35.25,"l":35.235,"n":354,"o":35.24,"t":"2026-10-22T18:10:00Z","v":19092,"vw":35.243899},{"c":35.215,"h":35.25,"l":35.21,"n":527,"o":35.245,"t":"2026-10-22T18:15:00Z","v":31963,"vw":35.22921},{"c":35.14,"h":35.225,"l":35.14,"n":1040,"o":35.215,"t":"2026-10-22T18:20:00Z","v":80934,"vw":35.183009},{"c":35.18,"h":35.1888,"l":35.14,"n":682,"o":35.14,"t":"2026-10-22T18:25:00Z","v":51147,"vw":35.168993},{"c":35.185,"h":35.195,"l":35.155,"n":545,"o":35.18,"t":"2026-10-22T18:30:00Z","v":31554,"vw":35.176009},{"c":35.225,"h":35.225,"l":35.15,"n":799,"o":35.185,"t":"2026-10-22T18:35:00Z","v":67555,"vw":35.183712},{"c":35.235,"h":35.245,"l":35.23,"n":640,"o":35.23,"t":"2026-10-22T18:40:00Z","v":50456,"vw":35.239164},{"c":35.275,"h":35.28,"l":35.235,"n":642,"o":35.235,"t":"2026-10-22T18:45:00Z","v":43313,"vw":35.254372},{"c":35.275,"h":35.29,"l":35.265,"n":535,"o":35.28,"t":"2026-10-22T18:50:00Z","v":30948,"vw":35.277512},{"c":35.27,"h":35.275,"l":35.25,"n":531,"o":35.275,"t":"2026-10-22T18:55:00Z","v":37242,"vw":35.259955},{"c":35.295,"h":35.3,"l":35.25,"n":538,"o":35.265,"t":"2026-10-22T19:00:00Z","v":39531,"vw":35.278154},{"c":35.315,"h":35.32,"l":35.285,"n":611,"o":35.295,"t":"2026-10-22T19:05:00Z","v":40852,"vw":35.300199},{"c":35.255,"h":35.315,"l":35.24,"n":783,"o":35.315,"t":"2026-10-22T19:10:00Z","v":56253,"vw":35.275822},{"c":35.265,"h":35.28,"l":35.24,"n":743,"o":35.255,"t":"2026-10-22T19:15:00Z","v":63258,"vw":35.259079},{"c":35.285,"h":35.305,"l":35.265,"n":814,"o":35.27,"t":"2026-10-22T19:20:00Z","v":96668,"vw":35.286525},{"c":35.255,"h":35.285,"l":35.24,"n":647,"o":35.28,"t":"2026-10-22T19:25:00Z","v":43215,"vw":35.259192},{"c":35.255,"h":35.255,"l":35.225,"n":1202,"o":35.255,"t":"2026-10-22T19:30:00Z","v":117711,"vw":35.239549},{"c":35.295,"h":35.305,"l":35.245,"n":708,"o":35.25,"t":"2026-10-22T19:35:00Z","v":86818,"vw":35.272082},{"c":35.305,"h":35.305,"l":35.2842,"n":804,"o":35.295,"t":"2026-10-22T19:40:00Z","v":62990,"vw":35.291792},{"c":35.255,"h":35.3,"l":35.23,"n":1204,"o":35.3,"t":"2026-10-22T19:45:00Z","v":144216,"vw":35.269751},{"c":35.285,"h":35.325,"l":35.235,"n":1748,"o":35.255,"t":"2026-10-22T19:50:00Z","v":183267,"vw":35.284026},{"c":35.335,"h":35.36,"l":35.28,"n":4768,"o":35.285,"t":"2026-10-22T19:55:00Z","v":571561,"vw":35.334424},{"c":35.35,"h":35.35,"l":35.35,"n":96,"o":35.35,"t":"2026-10-22T20:00:00Z","v":1511158,"vw":35.35},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-22T20:30:00Z","v":1947,"vw":35.35}],"history":[{"c":32.73,"h":33.04,"l":32.63,"n":34263,"o":32.65,"t":"2024-10-21T04:00:00Z","v":4039441,"vw":32.799372},{"c":32.68,"h":32.73,"l":32.35,"n":23531,"o":32.63,"t":"2024-10-22T04:00:00Z","v":2841101,"vw":32.634594},{"c":33.13,"h":33.14,"l":32.665,"n":26755,"o":32.7,"t":"2024-10-23T04:00:00Z","v":2474372,"vw":33.02816},{"c":32.87,"h":33.15,"l":32.74,"n":19884,"o":33.06,"t":"2024-10-24T04:00:00Z","v":2212652,"vw":32.874617},{"c":32.43,"h":33.2,"l":32.42,"n":25320,"o":33.13,"t":"2024-10-25T04:00:00Z","v":3000950,"vw":32.551814},{"c":32.71,"h":32.82,"l":32.555,"n":24270,"o":32.67,"t":"2024-10-28T04:00:00Z","v":2711010,"vw":32.717911},{"c":32.12,"h":32.485,"l":32.11,"n":29458,"o":32.38,"t":"2024-10-29T04:00:00Z","v":3825250,"vw":32.208702},{"c":32.24,"h":32.33,"l":32.115,"n":27736,"o":32.26,"t":"2024-10-30T04:00:00Z","v":4346022,"vw":32.233891},{"c":32.56,"h":32.9,"l":32.35,"n":48863,"o":32.42,"t":"2024-10-31T04:00:00Z","v":7185609,"vw":32.676187},{"c":31.56,"h":33.075,"l":31.47,"n":47682,"o":31.76,"t":"2024-11-01T04:00:00Z","v":5959107,"vw":31.999144},{"c":32.06,"h":32.48,"l":31.85,"n":79950,"o":32.06,"t":"2024-11-04T05:00:00Z","v":15464455,"vw":32.127902},{"c":32.59,"h":32.61,"l":31.89,"n":34452,"o":31.96,"t":"2024-11-05T05:00:00Z","v":4081111,"vw":32.449113},{"c":32.55,"h":32.9,"l":32.335,"n":56017,"o":32.55,"t":"2024-11-06T05:00:00Z","v":7087166,"vw":32.628641},{"c":32.34,"h":32.755,"l":32.104,"n":47022,"o":32.61,"t":"2024-11-07T05:00:00Z","v":6239887,"vw":32.40523},{"c":33.06,"h":33.18,"l":32.425,"n":45210,"o":32.43,"t":"2024-11-08T05:00:00Z","v":6209907,"vw":33.002461},{"c":33.46,"h":33.5775,"l":33,"n":40753,"o":33,"t":"2024-11-11T05:00:00Z","v":4816667,"vw":33.44861},{"c":33.24,"h":33.58,"l":33.2,"n":32958,"o":33.48,"t":"2024-11-12T05:00:00Z","v":4069602,"vw":33.332555},{"c":33.49,"h":33.5975,"l":33.2,"n":38059,"o":33.37,"t":"2024-11-13T05:00:00Z","v":3685396,"vw":33.438017},{"c":33.21,"h":33.55,"l":33.175,"n":32539,"o":33.54,"t":"2024-11-14T05:00:00Z","v":3693685,"vw":33.332814},{"c":33.7,"h":33.75,"l":33.18,"n":33422,"o":33.29,"t":"2024-11-15T05:00:00Z","v":4465813,"vw":33.615591},{"c":34,"h":34.045,"l":33.64,"n":30662,"o":33.7,"t":"2024-11-18T05:00:00Z","v":4192024,"vw":33.944759},{"c":34.14,"h":34.16,"l":33.71,"n":27712,"o":33.86,"t":"2024-11-19T05:00:00Z","v":8459989,"vw":34.037872},{"c":34.27,"h":34.315,"l":33.775,"n":31408,"o":34.1,"t":"2024-11-20T05:00:00Z","v":4584518,"vw":34.155204},{"c":34.85,"h":34.89,"l":34.185,"n":35786,"o":34.35,"t":"2024-11-21T05:00:00Z","v":4976220,"vw":34.723969},{"c":34.45,"h":35,"l":34.43,"n":40282,"o":34.93,"t":"2024-11-22T05:00:00Z","v":11916292,"vw":34.850417},{"c":34.4,"h":34.75,"l":34.08,"n":34062,"o":34.5,"t":"2024-11-25T05:00:00Z","v":5393711,"vw":34.362169},{"c":34.84,"h":34.855,"l":34.37,"n":28241,"o":34.45,"t":"2024-11-26T05:00:00Z","v":6555783,"vw":34.775219},{"c":35,"h":35.14,"l":34.88,"n":23500,"o":34.94,"t":"2024-11-27T05:00:00Z","v":2929537,"vw":35.011891},{"c":34.93,"h":35.145,"l":34.79,"n":18625,"o":34.95,"t":"2024-11-29T05:00:00Z","v":2348448,"vw":34.940073},{"c":34.44,"h":34.98,"l":34.23,"n":34447,"o":34.94,"t":"2024-12-02T05:00:00Z","v":4248753,"vw":34.461048},{"c":34.25,"h":34.68,"l":34.25,"n":28331,"o":34.62,"t":"2024-12-03T05:00:00Z","v":3745609,"vw":34.408239},{"c":34.02,"h":34.36,"l":33.87,"n":27179,"o":34.22,"t":"2024-12-04T05:00:00Z","v":2995115,"vw":34.010615},{"c":34.09,"h":34.355,"l":33.91,"n":21797,"o":34,"t":"2024-12-05T05:00:00Z","v":2764103,"vw":34.142557},{"c":33.6,"h":34.14,"l":33.56,"n":32869,"o":34.02,"t":"2024-12-06T05:00:00Z","v":3815827,"vw":33.684906},{"c":33.15,"h":33.6,"l":33.13,"n":29789,"o":33.53,"t":"2024-12-09T05:00:00Z","v":3854239,"vw":33.250122},{"c":32.92,"h":33.02,"l":32.4,"n":36944,"o":32.87,"t":"2024-12-10T05:00:00Z","v":4541800,"vw":32.819317},{"c":32.73,"h":33.125,"l":32.67,"n":31401,"o":33.1,"t":"2024-12-11T05:00:00Z","v":4023899,"vw":32.858999},{"c":32.29,"h":32.915,"l":32.29,"n":32310,"o":32.89,"t":"2024-12-12T05:00:00Z","v":4013227,"vw":32.415637},{"c":32.29,"h":32.57,"l":32.18,"n":31888,"o":32.32,"t":"2024-12-13T05:00:00Z","v":2872588,"vw":32.35874},{"c":32.32,"h":32.78,"l":32.3,"n":32971,"o":32.35,"t":"2024-12-16T05:00:00Z","v":4056339,"vw":32.461986},{"c":32.26,"h":32.48,"l":32.12,"n":32312,"o":32.16,"t":"2024-12-17T05:00:00Z","v":4166332,"vw":32.269645},{"c":31.59,"h":32.3,"l":31.57,"n":36852,"o":32.16,"t":"2024-12-18T05:00:00Z","v":4363640,"vw":31.84667},{"c":32.02,"h":32.29,"l":31.52,"n":37877,"o":31.54,"t":"2024-12-19T05:00:00Z","v":5326904,"vw":32.074089},{"c":32.43,"h":32.46,"l":31.85,"n":36612,"o":31.87,"t":"2024-12-20T05:00:00Z","v":10037172,"vw":32.282623},{"c":32.41,"h":32.465,"l":32.11,"n":28228,"o":32.28,"t":"2024-12-23T05:00:00Z","v":3014815,"vw":32.370089},{"c":32.6,"h":32.615,"l":32.3249,"n":11665,"o":32.41,"t":"2024-12-24T05:00:00Z","v":964200,"vw":32.509462},{"c":32.62,"h":32.68,"l":32.43,"n":15680,"o":32.58,"t":"2024-12-26T05:00:00Z","v":1636588,"vw":32.606442},{"c":32.52,"h":32.75,"l":32.33,"n":23895,"o":32.4,"t":"2024-12-27T05:00:00Z","v":2271258,"vw":32.546034},{"c":32.39,"h":32.455,"l":32.065,"n":24756,"o":32.41,"t":"2024-12-30T05:00:00Z","v":2513861,"vw":32.336732},{"c":32.46,"h":32.59,"l":32.19,"n":28187,"o":32.45,"t":"2024-12-31T05:00:00Z","v":3592616,"vw":32.438603},{"c":32.18,"h":32.68,"l":32.08,"n":27460,"o":32.58,"t":"2025-01-02T05:00:00Z","v":2819986,"vw":32.267602},{"c":32.27,"h":32.5,"l":32.15,"n":28811,"o":32.26,"t":"2025-01-03T05:00:00Z","v":3134742,"vw":32.304782},{"c":31.73,"h":32.24,"l":31.655,"n":37288,"o":32.16,"t":"2025-01-06T05:00:00Z","v":3867025,"vw":31.815271},{"c":32,"h":32.14,"l":31.82,"n":28414,"o":31.88,"t":"2025-01-07T05:00:00Z","v":3498172,"vw":32.004781},{"c":32.17,"h":32.18,"l":31.605,"n":30269,"o":31.9,"t":"2025-01-08T05:00:00Z","v":3624699,"vw":31.995718},{"c":31.73,"h":32.24,"l":31.69,"n":36430,"o":31.94,"t":"2025-01-10T05:00:00Z","v":3820171,"vw":31.852738},{"c":31.68,"h":31.8,"l":31.22,"n":39971,"o":31.77,"t":"2025-01-13T05:00:00Z","v":4824096,"vw":31.574176},{"c":31.98,"h":32.1,"l":31.6,"n":34833,"o":31.69,"t":"2025-01-14T05:00:00Z","v":4253978,"vw":31.946602},{"c":32.11,"h":32.43,"l":31.99,"n":33114,"o":32.27,"t":"2025-01-15T05:00:00Z","v":4313853,"vw":32.121875},{"c":33.17,"h":33.195,"l":32.03,"n":44051,"o":32.1,"t":"2025-01-16T05:00:00Z","v":6655081,"vw":32.933994},{"c":33.25,"h":33.365,"l":33.01,"n":41368,"o":33.14,"t":"2025-01-17T05:00:00Z","v":4793263,"vw":33.252586},{"c":33.57,"h":33.79,"l":33.38,"n":37961,"o":33.45,"t":"2025-01-21T05:00:00Z","v":4599449,"vw":33.592406},{"c":32.66,"h":33.57,"l":32.63,"n":39325,"o":33.56,"t":"2025-01-22T05:00:00Z","v":6217600,"vw":32.878779},{"c":32.74,"h":33.035,"l":32.605,"n":28034,"o":32.73,"t":"2025-01-23T05:00:00Z","v":2960531,"vw":32.813812},{"c":32.88,"h":32.95,"l":32.64,"n":25016,"o":32.64,"t":"2025-01-24T05:00:00Z","v":2702841,"vw":32.857395},{"c":33.51,"h":33.53,"l":32.24,"n":50370,"o":33.12,"t":"2025-01-27T05:00:00Z","v":5397499,"vw":33.085562},{"c":32.84,"h":33.55,"l":32.66,"n":35579,"o":33.48,"t":"2025-01-28T05:00:00Z","v":4414878,"vw":32.939831},{"c":32.73,"h":33.12,"l":32.66,"n":33556,"o":32.84,"t":"2025-01-29T05:00:00Z","v":3682250,"vw":32.836659},{"c":33.47,"h":33.5,"l":33.025,"n":36463,"o":33.16,"t":"2025-01-30T05:00:00Z","v":4395930,"vw":33.396762},{"c":33.6,"h":33.62,"l":33.35,"n":34381,"o":33.54,"t":"2025-01-31T05:00:00Z","v":4422935,"vw":33.511952},{"c":33.81,"h":33.85,"l":33.26,"n":40586,"o":33.38,"t":"2025-02-03T05:00:00Z","v":5118110,"vw":33.716136},{"c":33.61,"h":33.95,"l":33.35,"n":33156,"o":33.7,"t":"2025-02-04T05:00:00Z","v":3972908,"vw":33.712411},{"c":33.92,"h":33.99,"l":33.6472,"n":29551,"o":33.96,"t":"2025-02-05T05:00:00Z","v":3233137,"vw":33.875579},{"c":34.11,"h":34.175,"l":33.695,"n":26539,"o":34,"t":"2025-02-06T05:00:00Z","v":2898222,"vw":34.017571},{"c":34.14,"h":34.27,"l":33.87,"n":28720,"o":33.96,"t":"2025-02-07T05:00:00Z","v":3103410,"vw":34.115787},{"c":34.23,"h":34.24,"l":33.71,"n":32871,"o":34.08,"t":"2025-02-10T05:00:00Z","v":4818770,"vw":34.05595},{"c":34.52,"h":34.54,"l":33.76,"n":35066,"o":34.165,"t":"2025-02-11T05:00:00Z","v":4178561,"vw":34.264229},{"c":34.52,"h":34.53,"l":33.915,"n":49880,"o":33.98,"t":"2025-02-12T05:00:00Z","v":6925077,"vw":34.349578},{"c":34.41,"h":34.88,"l":33.445,"n":70132,"o":34.2,"t":"2025-02-13T05:00:00Z","v":10472864,"vw":34.135127},{"c":33.73,"h":34.65,"l":33.7,"n":51704,"o":34.49,"t":"2025-02-14T05:00:00Z","v":7404366,"vw":33.955049},{"c":34.2,"h":34.27,"l":33.71,"n":36258,"o":33.86,"t":"2025-02-18T05:00:00Z","v":4573556,"vw":34.088141},{"c":34.39,"h":34.69,"l":34.13,"n":43011,"o":34.25,"t":"2025-02-19T05:00:00Z","v":4757157,"vw":34.43697},{"c":34.15,"h":34.485,"l":34,"n":37880,"o":34.31,"t":"2025-02-20T05:00:00Z","v":5031270,"vw":34.213662},{"c":34.72,"h":34.86,"l":34.07,"n":38172,"o":34.07,"t":"2025-02-21T05:00:00Z","v":4496235,"vw":34.661843},{"c":34.88,"h":35.15,"l":34.51,"n":40276,"o":34.88,"t":"2025-02-24T05:00:00Z","v":5803660,"vw":34.896866},{"c":34.98,"h":35.065,"l":34.76,"n":44332,"o":35.05,"t":"2025-02-25T05:00:00Z","v":4635316,"vw":34.943188},{"c":34.87,"h":35.105,"l":34.71,"n":28557,"o":34.93,"t":"2025-02-26T05:00:00Z","v":3073129,"vw":34.868506},{"c":34.45,"h":35.01,"l":34.385,"n":42411,"o":34.66,"t":"2025-02-27T05:00:00Z","v":5263709,"vw":34.564504},{"c":35.21,"h":35.28,"l":34.575,"n":40081,"o":34.78,"t":"2025-02-28T05:00:00Z","v":4565833,"vw":35.014351},{"c":35.67,"h":35.69,"l":35.135,"n":39044,"o":35.15,"t":"2025-03-03T05:00:00Z","v":3407283,"vw":35.546359},{"c":34.72,"h":35.91,"l":34.65,"n":53995,"o":35.74,"t":"2025-03-04T05:00:00Z","v":8644638,"vw":35.344115},{"c":34.54,"h":34.94,"l":34.31,"n":41433,"o":34.65,"t":"2025-03-05T05:00:00Z","v":5309404,"vw":34.551873},{"c":33.89,"h":34.455,"l":33.75,"n":43971,"o":34.44,"t":"2025-03-06T05:00:00Z","v":4846300,"vw":33.954294},{"c":34.07,"h":34.395,"l":33.8,"n":68005,"o":33.88,"t":"2025-03-07T05:00:00Z","v":8132178,"vw":34.092084},{"c":34.28,"h":34.57,"l":33.76,"n":60261,"o":33.81,"t":"2025-03-10T04:00:00Z","v":6780813,"vw":34.249939},{"c":34.28,"h":34.64,"l":34.07,"n":68542,"o":34.23,"t":"2025-03-11T04:00:00Z","v":7891951,"vw":34.316638},{"c":33.97,"h":34.36,"l":33.92,"n":42093,"o":34.18,"t":"2025-03-12T04:00:00Z","v":5036061,"vw":34.07985},{"c":34.15,"h":34.27,"l":33.91,"n":33240,"o":34.09,"t":"2025-03-13T04:00:00Z","v":4855836,"vw":34.114903},{"c":34.89,"h":35.01,"l":34.02,"n":35539,"o":34.06,"t":"2025-03-14T04:00:00Z","v":3955581,"vw":34.760572},{"c":35.15,"h":35.42,"l":34.875,"n":40661,"o":34.88,"t":"2025-03-17T04:00:00Z","v":5407139,"vw":35.24316},{"c":34.82,"h":35.12,"l":34.5949,"n":41136,"o":35,"t":"2025-03-18T04:00:00Z","v":3643131,"vw":34.812684},{"c":34.99,"h":35.02,"l":34.66,"n":35193,"o":34.79,"t":"2025-03-19T04:00:00Z","v":3823387,"vw":34.901501},{"c":34.98,"h":35.14,"l":34.845,"n":29573,"o":35.05,"t":"2025-03-20T04:00:00Z","v":3041131,"vw":34.9646},{"c":34.76,"h":35.01,"l":34.44,"n":37372,"o":34.88,"t":"2025-03-21T04:00:00Z","v":8732283,"vw":34.75332},{"c":34.78,"h":35.005,"l":34.65,"n":44281,"o":34.79,"t":"2025-03-24T04:00:00Z","v":5036426,"vw":34.794936},{"c":34.08,"h":34.71,"l":33.91,"n":41685,"o":34.7,"t":"2025-03-25T04:00:00Z","v":5316143,"vw":34.096638},{"c":34.6,"h":34.67,"l":34.1,"n":35247,"o":34.14,"t":"2025-03-26T04:00:00Z","v":3559776,"vw":34.550152},{"c":34.98,"h":35.08,"l":34.58,"n":43683,"o":34.75,"t":"2025-03-27T04:00:00Z","v":6714761,"vw":34.96992},{"c":35.71,"h":35.97,"l":35.055,"n":73229,"o":35.2,"t":"2025-03-28T04:00:00Z","v":10031863,"vw":35.755977},{"c":36.11,"h":36.415,"l":35.79,"n":60288,"o":35.93,"t":"2025-03-31T04:00:00Z","v":7952122,"vw":36.123041},{"c":36.06,"h":36.095,"l":35.7244,"n":37881,"o":36.04,"t":"2025-04-01T04:00:00Z","v":5188529,"vw":35.974617},{"c":36.13,"h":36.31,"l":35.77,"n":33151,"o":36.1,"t":"2025-04-02T04:00:00Z","v":3650450,"vw":36.089476},{"c":36.23,"h":36.64,"l":36.005,"n":47525,"o":36.4,"t":"2025-04-03T04:00:00Z","v":5113550,"vw":36.368058},{"c":34.46,"h":36.49,"l":34.27,"n":77621,"o":36.4,"t":"2025-04-04T04:00:00Z","v":8277406,"vw":35.051872},{"c":33.52,"h":34.31,"l":32.885,"n":81626,"o":34.04,"t":"2025-04-07T04:00:00Z","v":8720136,"vw":33.480437},{"c":33.54,"h":34.46,"l":33.12,"n":58565,"o":34.06,"t":"2025-04-08T04:00:00Z","v":5887011,"vw":33.762881},{"c":34.16,"h":34.5,"l":32.5,"n":68883,"o":33.19,"t":"2025-04-09T04:00:00Z","v":7179161,"vw":33.732147},{"c":34.2,"h":34.62,"l":33.525,"n":72099,"o":34.02,"t":"2025-04-10T04:00:00Z","v":6395768,"vw":34.156125},{"c":34.74,"h":34.87,"l":33.75,"n":43948,"o":34.25,"t":"2025-04-11T04:00:00Z","v":4405230,"vw":34.567738},{"c":35.45,"h":35.55,"l":34.84,"n":39775,"o":34.96,"t":"2025-04-14T04:00:00Z","v":5074896,"vw":35.411305},{"c":35.37,"h":35.72,"l":35.33,"n":27979,"o":35.58,"t":"2025-04-15T04:00:00Z","v":2505111,"vw":35.460274},{"c":35.28,"h":35.7,"l":35.15,"n":35397,"o":35.48,"t":"2025-04-16T04:00:00Z","v":3984785,"vw":35.38222},{"c":35.72,"h":36.15,"l":35.24,"n":43141,"o":35.48,"t":"2025-04-17T04:00:00Z","v":5110918,"vw":35.830038},{"c":35.31,"h":35.64,"l":34.78,"n":65210,"o":35.57,"t":"2025-04-21T04:00:00Z","v":13269578,"vw":35.097048},{"c":36.21,"h":36.31,"l":35.55,"n":56255,"o":35.62,"t":"2025-04-22T04:00:00Z","v":8669347,"vw":36.073963},{"c":36.24,"h":36.66,"l":35.855,"n":60435,"o":36,"t":"2025-04-23T04:00:00Z","v":8009187,"vw":36.233052},{"c":36.25,"h":36.62,"l":35.89,"n":52007,"o":36.06,"t":"2025-04-24T04:00:00Z","v":9141983,"vw":36.346485},{"c":35.93,"h":36.335,"l":35.87,"n":39980,"o":36.19,"t":"2025-04-25T04:00:00Z","v":5288941,"vw":36.038041},{"c":36.46,"h":36.52,"l":35.845,"n":40378,"o":35.91,"t":"2025-04-28T04:00:00Z","v":5004450,"vw":36.337584},{"c":36.39,"h":36.57,"l":36.16,"n":48524,"o":36.24,"t":"2025-04-29T04:00:00Z","v":7234305,"vw":36.358506},{"c":36.5,"h":36.7,"l":35.915,"n":69236,"o":36.69,"t":"2025-04-30T04:00:00Z","v":8537212,"vw":36.372633},{"c":36.08,"h":36.615,"l":36.01,"n":46038,"o":36.46,"t":"2025-05-01T04:00:00Z","v":5056012,"vw":36.183882},{"c":36.17,"h":36.35,"l":35.89,"n":40717,"o":36.2,"t":"2025-05-02T04:00:00Z","v":5342332,"vw":36.128408},{"c":36.28,"h":36.38,"l":35.835,"n":33257,"o":36.2,"t":"2025-05-05T04:00:00Z","v":3842551,"vw":36.231039},{"c":36.12,"h":36.41,"l":36.07,"n":28146,"o":36.24,"t":"2025-05-06T04:00:00Z","v":3957133,"vw":36.174673},{"c":36.33,"h":36.58,"l":36.05,"n":35939,"o":36.05,"t":"2025-05-07T04:00:00Z","v":4792164,"vw":36.355651},{"c":35.62,"h":36.23,"l":35.54,"n":42405,"o":36.18,"t":"2025-05-08T04:00:00Z","v":4920043,"vw":35.795202},{"c":35.51,"h":35.74,"l":35.205,"n":43770,"o":35.73,"t":"2025-05-09T04:00:00Z","v":4788057,"vw":35.445306},{"c":34.57,"h":35.16,"l":34.405,"n":62554,"o":35.16,"t":"2025-05-12T04:00:00Z","v":6605971,"vw":34.650086},{"c":33.79,"h":34.59,"l":33.75,"n":53320,"o":34.55,"t":"2025-05-13T04:00:00Z","v":7327800,"vw":33.977956},{"c":33.52,"h":33.75,"l":33.115,"n":45829,"o":33.68,"t":"2025-05-14T04:00:00Z","v":5658193,"vw":33.43162},{"c":34.42,"h":34.509,"l":33.7,"n":44890,"o":33.79,"t":"2025-05-15T04:00:00Z","v":6865550,"vw":34.247923},{"c":34.86,"h":34.91,"l":34.33,"n":35727,"o":34.48,"t":"2025-05-16T04:00:00Z","v":4822782,"vw":34.752908},{"c":35.02,"h":35.085,"l":34.65,"n":39747,"o":34.73,"t":"2025-05-19T04:00:00Z","v":6537635,"vw":34.921799},{"c":34.89,"h":35.09,"l":34.74,"n":60477,"o":34.91,"t":"2025-05-20T04:00:00Z","v":9251433,"vw":34.901498},{"c":34.62,"h":34.95,"l":34.435,"n":36681,"o":34.77,"t":"2025-05-21T04:00:00Z","v":4491705,"vw":34.623476},{"c":34.38,"h":34.59,"l":34,"n":47223,"o":34.51,"t":"2025-05-22T04:00:00Z","v":7285077,"vw":34.379599},{"c":34.67,"h":34.76,"l":34.12,"n":40277,"o":34.6,"t":"2025-05-23T04:00:00Z","v":5245757,"vw":34.56956},{"c":34.85,"h":35,"l":34.635,"n":32563,"o":34.98,"t":"2025-05-27T04:00:00Z","v":4646327,"vw":34.8528},{"c":34.18,"h":34.76,"l":34.04,"n":26121,"o":34.73,"t":"2025-05-28T04:00:00Z","v":3842556,"vw":34.230655},{"c":34.42,"h":34.46,"l":34,"n":32350,"o":34.03,"t":"2025-05-29T04:00:00Z","v":4669781,"vw":34.355154},{"c":34.75,"h":34.84,"l":34.22,"n":32015,"o":34.42,"t":"2025-05-30T04:00:00Z","v":5618347,"vw":34.674732},{"c":34.72,"h":34.76,"l":34.37,"n":31217,"o":34.49,"t":"2025-06-02T04:00:00Z","v":4601501,"vw":34.633079},{"c":34.5,"h":34.79,"l":34.21,"n":32052,"o":34.79,"t":"2025-06-03T04:00:00Z","v":3446794,"vw":34.473305},{"c":34.17,"h":34.61,"l":34.15,"n":31723,"o":34.44,"t":"2025-06-04T04:00:00Z","v":3664130,"vw":34.321919},{"c":34.1,"h":34.225,"l":33.955,"n":30563,"o":34.21,"t":"2025-06-05T04:00:00Z","v":3538912,"vw":34.092302},{"c":34.04,"h":34.24,"l":33.86,"n":28367,"o":34.14,"t":"2025-06-06T04:00:00Z","v":3231926,"vw":34.027774},{"c":33.92,"h":34.235,"l":33.72,"n":36764,"o":33.9,"t":"2025-06-09T04:00:00Z","v":5254331,"vw":33.986332},{"c":33.72,"h":33.8,"l":33.54,"n":34498,"o":33.69,"t":"2025-06-10T04:00:00Z","v":3730414,"vw":33.684055},{"c":33.78,"h":33.94,"l":33.68,"n":28837,"o":33.76,"t":"2025-06-11T04:00:00Z","v":3340028,"vw":33.800818},{"c":34.38,"h":34.39,"l":33.84,"n":38482,"o":33.93,"t":"2025-06-12T04:00:00Z","v":4639557,"vw":34.296428},{"c":33.89,"h":34.42,"l":33.805,"n":31638,"o":34.41,"t":"2025-06-13T04:00:00Z","v":4193497,"vw":33.986569},{"c":33.66,"h":34.21,"l":33.545,"n":29121,"o":34.02,"t":"2025-06-16T04:00:00Z","v":3486979,"vw":33.730139},{"c":33.45,"h":33.655,"l":33.29,"n":24299,"o":33.6,"t":"2025-06-17T04:00:00Z","v":2876120,"vw":33.467172},{"c":33.59,"h":33.66,"l":33.29,"n":38574,"o":33.56,"t":"2025-06-18T04:00:00Z","v":4500123,"vw":33.561284},{"c":33.77,"h":34.075,"l":33.57,"n":28024,"o":33.64,"t":"2025-06-20T04:00:00Z","v":6190388,"vw":33.764022},{"c":34.3,"h":34.38,"l":33.68,"n":31912,"o":33.95,"t":"2025-06-23T04:00:00Z","v":4275933,"vw":34.246993},{"c":34.21,"h":34.5754,"l":34.195,"n":39006,"o":34.3,"t":"2025-06-24T04:00:00Z","v":4949450,"vw":34.315692},{"c":33.5,"h":34.16,"l":33.5,"n":27774,"o":34.05,"t":"2025-06-25T04:00:00Z","v":3772373,"vw":33.596964},{"c":33.62,"h":33.74,"l":33.315,"n":44545,"o":33.54,"t":"2025-06-26T04:00:00Z","v":4750166,"vw":33.52831},{"c":33.56,"h":33.935,"l":33.415,"n":43855,"o":33.64,"t":"2025-06-27T04:00:00Z","v":7825224,"vw":33.605721},{"c":33.89,"h":33.9,"l":33.32,"n":40005,"o":33.38,"t":"2025-06-30T04:00:00Z","v":6646112,"vw":33.771583},{"c":33.99,"h":34.24,"l":33.655,"n":39269,"o":33.91,"t":"2025-07-01T04:00:00Z","v":4755349,"vw":33.977273},{"c":33.54,"h":33.87,"l":33.38,"n":32880,"o":33.82,"t":"2025-07-02T04:00:00Z","v":3583077,"vw":33.603501},{"c":33.81,"h":33.935,"l":33.45,"n":23349,"o":33.5,"t":"2025-07-03T04:00:00Z","v":2411936,"vw":33.82474},{"c":33.68,"h":33.835,"l":33.56,"n":29925,"o":33.81,"t":"2025-07-07T04:00:00Z","v":2797821,"vw":33.696287},{"c":33.58,"h":33.705,"l":33.214,"n":36693,"o":33.57,"t":"2025-07-08T04:00:00Z","v":3952452,"vw":33.533359},{"c":33.76,"h":33.88,"l":33.38,"n":25501,"o":33.54,"t":"2025-07-09T04:00:00Z","v":2845946,"vw":33.692975},{"c":34.33,"h":34.415,"l":33.57,"n":32862,"o":33.6,"t":"2025-07-10T04:00:00Z","v":3155049,"vw":34.220736},{"c":34.27,"h":34.39,"l":33.97,"n":28029,"o":34.07,"t":"2025-07-11T04:00:00Z","v":2934401,"vw":34.250033},{"c":34.76,"h":34.81,"l":34.08,"n":52801,"o":34.27,"t":"2025-07-14T04:00:00Z","v":8490081,"vw":34.559082},{"c":35.35,"h":35.85,"l":33.93,"n":170719,"o":34.7,"t":"2025-07-15T04:00:00Z","v":24822135,"vw":35.053136},{"c":35.16,"h":35.6,"l":34.715,"n":96378,"o":35.29,"t":"2025-07-16T04:00:00Z","v":14448342,"vw":35.144959},{"c":35.61,"h":35.77,"l":35,"n":49297,"o":35.17,"t":"2025-07-17T04:00:00Z","v":6668229,"vw":35.489652},{"c":35.98,"h":36.245,"l":35.685,"n":56385,"o":35.69,"t":"2025-07-18T04:00:00Z","v":7253100,"vw":35.973676},{"c":36.2,"h":36.545,"l":35.93,"n":40731,"o":36.22,"t":"2025-07-21T04:00:00Z","v":5197033,"vw":36.280273},{"c":36.81,"h":36.82,"l":36.24,"n":42969,"o":36.33,"t":"2025-07-22T04:00:00Z","v":6580798,"vw":36.667215},{"c":36.49,"h":36.99,"l":36.36,"n":34399,"o":36.9,"t":"2025-07-23T04:00:00Z","v":3700692,"vw":36.557279},{"c":36.58,"h":36.81,"l":36.32,"n":34793,"o":36.61,"t":"2025-07-24T04:00:00Z","v":5838324,"vw":36.609405},{"c":36.57,"h":36.73,"l":36.455,"n":29615,"o":36.65,"t":"2025-07-25T04:00:00Z","v":3422721,"vw":36.598611},{"c":35.71,"h":36.57,"l":35.665,"n":42391,"o":36.55,"t":"2025-07-28T04:00:00Z","v":5876673,"vw":35.850145},{"c":36.2,"h":36.3,"l":35.69,"n":40272,"o":35.77,"t":"2025-07-29T04:00:00Z","v":4391017,"vw":36.107119},{"c":36.04,"h":36.49,"l":35.74,"n":61903,"o":36.22,"t":"2025-07-30T04:00:00Z","v":7615785,"vw":36.122163},{"c":35.69,"h":35.96,"l":35.31,"n":60976,"o":35.49,"t":"2025-07-31T04:00:00Z","v":7921185,"vw":35.73092},{"c":35.66,"h":36.04,"l":35.5,"n":57388,"o":35.82,"t":"2025-08-01T04:00:00Z","v":5285057,"vw":35.686313},{"c":36.18,"h":36.265,"l":35.72,"n":46882,"o":35.73,"t":"2025-08-04T04:00:00Z","v":6156718,"vw":36.142253},{"c":35.78,"h":36.29,"l":35.57,"n":49004,"o":36.18,"t":"2025-08-05T04:00:00Z","v":6137786,"vw":35.794529},{"c":36.15,"h":36.44,"l":35.7,"n":38280,"o":35.85,"t":"2025-08-06T04:00:00Z","v":5145793,"vw":36.194706},{"c":36.37,"h":36.52,"l":36.07,"n":34280,"o":36.2,"t":"2025-08-07T04:00:00Z","v":4320684,"vw":36.356936},{"c":36.35,"h":36.565,"l":36.22,"n":35298,"o":36.49,"t":"2025-08-08T04:00:00Z","v":3591941,"vw":36.345125},{"c":36.28,"h":36.47,"l":36.08,"n":27841,"o":36.4,"t":"2025-08-11T04:00:00Z","v":29778890,"vw":36.238452},{"c":36.9,"h":36.91,"l":36.125,"n":46233,"o":36.39,"t":"2025-08-12T04:00:00Z","v":11961016,"vw":36.666224},{"c":37.24,"h":37.25,"l":36.7485,"n":35870,"o":36.75,"t":"2025-08-13T04:00:00Z","v":5064298,"vw":37.092826},{"c":37.08,"h":37.31,"l":37.035,"n":34470,"o":37.2,"t":"2025-08-14T04:00:00Z","v":9394751,"vw":37.148291},{"c":36.55,"h":37.08,"l":36.37,"n":42939,"o":37.08,"t":"2025-08-15T04:00:00Z","v":9425487,"vw":36.590176},{"c":36.24,"h":36.64,"l":36.2,"n":34840,"o":36.6,"t":"2025-08-18T04:00:00Z","v":3874642,"vw":36.299796},{"c":36.73,"h":36.74,"l":36.25,"n":34007,"o":36.28,"t":"2025-08-19T04:00:00Z","v":6901521,"vw":36.661598},{"c":37.09,"h":37.38,"l":36.87,"n":32643,"o":36.9,"t":"2025-08-20T04:00:00Z","v":8128067,"vw":37.083889},{"c":36.72,"h":37.055,"l":36.69,"n":34798,"o":36.99,"t":"2025-08-21T04:00:00Z","v":4367235,"vw":36.801922},{"c":36.9,"h":37.03,"l":36.635,"n":34068,"o":36.93,"t":"2025-08-22T04:00:00Z","v":3406777,"vw":36.856891},{"c":36.51,"h":36.9,"l":36.37,"n":37727,"o":36.78,"t":"2025-08-25T04:00:00Z","v":5079281,"vw":36.535113},{"c":36.52,"h":36.625,"l":36.25,"n":28508,"o":36.52,"t":"2025-08-26T04:00:00Z","v":4134709,"vw":36.501211},{"c":36.62,"h":36.86,"l":36.46,"n":34492,"o":36.56,"t":"2025-08-27T04:00:00Z","v":3628129,"vw":36.61953},{"c":36.56,"h":36.595,"l":36.325,"n":40430,"o":36.57,"t":"2025-08-28T04:00:00Z","v":4390501,"vw":36.514644},{"c":36.47,"h":36.68,"l":36.405,"n":50686,"o":36.62,"t":"2025-08-29T04:00:00Z","v":6462500,"vw":36.54008},{"c":36.42,"h":36.56,"l":36.17,"n":44194,"o":36.33,"t":"2025-09-02T04:00:00Z","v":4768655,"vw":36.353087},{"c":36.22,"h":36.43,"l":35.98,"n":35609,"o":36.2,"t":"2025-09-03T04:00:00Z","v":5387884,"vw":36.196934},{"c":36.5,"h":36.71,"l":36.285,"n":39501,"o":36.42,"t":"2025-09-04T04:00:00Z","v":7565693,"vw":36.46158},{"c":35.96,"h":36.72,"l":35.87,"n":39013,"o":36.62,"t":"2025-09-05T04:00:00Z","v":4084099,"vw":36.057019},{"c":35.65,"h":35.96,"l":35.5142,"n":31644,"o":35.91,"t":"2025-09-08T04:00:00Z","v":4530960,"vw":35.670251},{"c":35.73,"h":35.96,"l":35.48,"n":26130,"o":35.59,"t":"2025-09-09T04:00:00Z","v":3605568,"vw":35.768193},{"c":35.79,"h":35.87,"l":35.3,"n":39570,"o":35.42,"t":"2025-09-10T04:00:00Z","v":4345417,"vw":35.718386},{"c":35.98,"h":36.035,"l":35.515,"n":35441,"o":35.72,"t":"2025-09-11T04:00:00Z","v":3409140,"vw":35.886495},{"c":36.16,"h":36.25,"l":35.88,"n":29590,"o":35.9,"t":"2025-09-12T04:00:00Z","v":2841568,"vw":36.147128},{"c":35.97,"h":36.245,"l":35.8918,"n":33828,"o":36.13,"t":"2025-09-15T04:00:00Z","v":2970126,"vw":36.008798},{"c":35.49,"h":36.01,"l":35.48,"n":39776,"o":36.01,"t":"2025-09-16T04:00:00Z","v":5112562,"vw":35.605242},{"c":35.61,"h":35.88,"l":35.49,"n":36631,"o":35.66,"t":"2025-09-17T04:00:00Z","v":4142526,"vw":35.628466},{"c":35.58,"h":35.77,"l":35.2114,"n":36859,"o":35.38,"t":"2025-09-18T04:00:00Z","v":3795270,"vw":35.616531},{"c":35.69,"h":35.83,"l":35.37,"n":29680,"o":35.71,"t":"2025-09-19T04:00:00Z","v":6140722,"vw":35.666566},{"c":35.69,"h":35.86,"l":35.5201,"n":34103,"o":35.74,"t":"2025-09-22T04:00:00Z","v":4261700,"vw":35.702558},{"c":36.31,"h":36.3193,"l":35.62,"n":32722,"o":35.67,"t":"2025-09-23T04:00:00Z","v":3515461,"vw":36.139015},{"c":36.5,"h":36.58,"l":36.19,"n":29511,"o":36.29,"t":"2025-09-24T04:00:00Z","v":4598679,"vw":36.459766},{"c":36.16,"h":36.76,"l":36.1,"n":33453,"o":36.56,"t":"2025-09-25T04:00:00Z","v":3593559,"vw":36.263302},{"c":36.72,"h":36.73,"l":36.22,"n":37998,"o":36.32,"t":"2025-09-26T04:00:00Z","v":3965747,"vw":36.629492},{"c":37.08,"h":37.08,"l":36.455,"n":35717,"o":36.79,"t":"2025-09-29T04:00:00Z","v":4187662,"vw":36.90442},{"c":37.16,"h":37.31,"l":36.9,"n":48107,"o":37.08,"t":"2025-09-30T04:00:00Z","v":6970615,"vw":37.117864},{"c":36.59,"h":37.21,"l":36.5,"n":42774,"o":37.12,"t":"2025-10-01T04:00:00Z","v":5867242,"vw":36.69555},{"c":36.4,"h":36.65,"l":36.275,"n":41848,"o":36.4,"t":"2025-10-02T04:00:00Z","v":5288084,"vw":36.435727},{"c":36.7,"h":36.9,"l":36.44,"n":52604,"o":36.47,"t":"2025-10-03T04:00:00Z","v":6529046,"vw":36.692456},{"c":37.15,"h":37.22,"l":36.67,"n":36664,"o":36.67,"t":"2025-10-06T04:00:00Z","v":5146377,"vw":37.104858},{"c":37.49,"h":37.81,"l":37.285,"n":41867,"o":37.41,"t":"2025-10-07T04:00:00Z","v":6030963,"vw":37.517431},{"c":37.29,"h":37.6,"l":37.095,"n":32630,"o":37.58,"t":"2025-10-08T04:00:00Z","v":3351430,"vw":37.28306},{"c":36.94,"h":37.6,"l":36.88,"n":32921,"o":37.4,"t":"2025-10-09T04:00:00Z","v":4281498,"vw":37.095771},{"c":37.23,"h":37.47,"l":36.95,"n":34753,"o":37.04,"t":"2025-10-10T04:00:00Z","v":3324216,"vw":37.246062},{"c":37.44,"h":37.54,"l":37.01,"n":32949,"o":37.05,"t":"2025-10-13T04:00:00Z","v":3560639,"vw":37.406286},{"c":37.86,"h":37.96,"l":37.44,"n":38173,"o":37.56,"t":"2025-10-14T04:00:00Z","v":3969517,"vw":37.824583},{"c":37.97,"h":38.23,"l":37.825,"n":34443,"o":37.96,"t":"2025-10-15T04:00:00Z","v":5522514,"vw":37.982315},{"c":37.31,"h":38.265,"l":37.28,"n":43344,"o":37.98,"t":"2025-10-16T04:00:00Z","v":5113325,"vw":37.568818},{"c":37.44,"h":37.55,"l":36.845,"n":60691,"o":37.44,"t":"2025-10-17T04:00:00Z","v":7605226,"vw":37.226477},{"c":37.67,"h":37.845,"l":37.445,"n":37175,"o":37.45,"t":"2025-10-20T04:00:00Z","v":5964418,"vw":37.680148},{"c":37.52,"h":38.23,"l":37.205,"n":42949,"o":38.12,"t":"2025-10-21T04:00:00Z","v":7772753,"vw":37.609015},{"c":37.75,"h":38.03,"l":37.6,"n":48862,"o":37.73,"t":"2025-10-22T04:00:00Z","v":5745095,"vw":37.807395},{"c":37.36,"h":38.07,"l":37.045,"n":51208,"o":38,"t":"2025-10-23T04:00:00Z","v":6243113,"vw":37.462691},{"c":37.35,"h":37.7,"l":37.27,"n":35307,"o":37.52,"t":"2025-10-24T04:00:00Z","v":3197236,"vw":37.401638},{"c":37.46,"h":37.51,"l":37.05,"n":32339,"o":37.44,"t":"2025-10-27T04:00:00Z","v":3598969,"vw":37.377011},{"c":36.91,"h":37.46,"l":36.9,"n":34527,"o":37.35,"t":"2025-10-28T04:00:00Z","v":3451077,"vw":37.021676},{"c":36.48,"h":36.956,"l":36.295,"n":48795,"o":36.76,"t":"2025-10-29T04:00:00Z","v":4326560,"vw":36.502893},{"c":36.82,"h":37.27,"l":36.54,"n":53314,"o":36.57,"t":"2025-10-30T04:00:00Z","v":6002301,"vw":36.929541},{"c":36.52,"h":36.715,"l":36.39,"n":39720,"o":36.66,"t":"2025-10-31T04:00:00Z","v":3597240,"vw":36.563586},{"c":36.41,"h":36.45,"l":35.82,"n":47272,"o":36.4,"t":"2025-11-03T05:00:00Z","v":4870064,"vw":36.282821},{"c":36.25,"h":36.56,"l":36.1101,"n":56579,"o":36.52,"t":"2025-11-04T05:00:00Z","v":9326943,"vw":36.255364},{"c":36.37,"h":37,"l":36.02,"n":60823,"o":36.77,"t":"2025-11-05T05:00:00Z","v":7226447,"vw":36.339482},{"c":36.5,"h":36.986,"l":36.485,"n":48243,"o":36.52,"t":"2025-11-06T05:00:00Z","v":4855835,"vw":36.63479},{"c":36.58,"h":36.735,"l":36.35,"n":43344,"o":36.57,"t":"2025-11-07T05:00:00Z","v":4770543,"vw":36.539846},{"c":36.84,"h":36.9,"l":36.3,"n":40246,"o":36.52,"t":"2025-11-10T05:00:00Z","v":3605796,"vw":36.76188},{"c":36.86,"h":37.03,"l":36.72,"n":35685,"o":36.95,"t":"2025-11-11T05:00:00Z","v":4820511,"vw":36.877595},{"c":36.88,"h":37.03,"l":36.77,"n":44124,"o":36.97,"t":"2025-11-12T05:00:00Z","v":4527022,"vw":36.869936},{"c":36.55,"h":36.825,"l":36.19,"n":56020,"o":36.74,"t":"2025-11-13T05:00:00Z","v":6194808,"vw":36.499758},{"c":36.76,"h":36.85,"l":36.345,"n":43847,"o":36.57,"t":"2025-11-14T05:00:00Z","v":4538261,"vw":36.683966},{"c":36.8,"h":37.04,"l":36.72,"n":49707,"o":36.92,"t":"2025-11-17T05:00:00Z","v":5757470,"vw":36.835816},{"c":36.49,"h":37,"l":36.47,"n":58297,"o":36.92,"t":"2025-11-18T05:00:00Z","v":6930150,"vw":36.632285},{"c":35.55,"h":36.365,"l":35.5,"n":87976,"o":36.25,"t":"2025-11-19T05:00:00Z","v":12889415,"vw":35.756018},{"c":35.54,"h":35.68,"l":35.12,"n":114289,"o":35.51,"t":"2025-11-20T05:00:00Z","v":21880708,"vw":35.479326},{"c":36.12,"h":36.165,"l":35.56,"n":61226,"o":35.7,"t":"2025-11-21T05:00:00Z","v":8228028,"vw":36.013597},{"c":36.48,"h":36.535,"l":35.795,"n":42872,"o":36.1,"t":"2025-11-24T05:00:00Z","v":7658245,"vw":36.395802},{"c":36.41,"h":36.67,"l":36.095,"n":37698,"o":36.5,"t":"2025-11-25T05:00:00Z","v":8341651,"vw":36.385011},{"c":36.71,"h":36.785,"l":36.45,"n":38505,"o":36.55,"t":"2025-11-26T05:00:00Z","v":5127068,"vw":36.679336},{"c":36.9,"h":36.935,"l":36.68,"n":17224,"o":36.69,"t":"2025-11-28T05:00:00Z","v":1638082,"vw":36.839256},{"c":35.8,"h":36.74,"l":35.78,"n":43530,"o":36.62,"t":"2025-12-01T05:00:00Z","v":5387017,"vw":35.981149},{"c":35.22,"h":35.935,"l":35.14,"n":48386,"o":35.85,"t":"2025-12-02T05:00:00Z","v":7083748,"vw":35.287338},{"c":34.81,"h":35.38,"l":34.585,"n":53973,"o":35.37,"t":"2025-12-03T05:00:00Z","v":10193335,"vw":34.840248},{"c":34.16,"h":34.905,"l":34.04,"n":62565,"o":34.73,"t":"2025-12-04T05:00:00Z","v":9998459,"vw":34.258419},{"c":33.86,"h":34.29,"l":33.78,"n":53890,"o":34.1,"t":"2025-12-05T05:00:00Z","v":9133834,"vw":33.971105},{"c":33.93,"h":34.1,"l":33.745,"n":53324,"o":33.84,"t":"2025-12-08T05:00:00Z","v":7739896,"vw":33.966826},{"c":33.8,"h":34.24,"l":33.8,"n":42907,"o":34.16,"t":"2025-12-09T05:00:00Z","v":7503484,"vw":33.913751},{"c":33.26,"h":33.7809,"l":33.165,"n":41783,"o":33.62,"t":"2025-12-10T05:00:00Z","v":6057413,"vw":33.336822},{"c":33.46,"h":33.635,"l":33.26,"n":48224,"o":33.31,"t":"2025-12-11T05:00:00Z","v":6504136,"vw":33.449047},{"c":33.99,"h":34.045,"l":33.54,"n":54804,"o":33.73,"t":"2025-12-12T05:00:00Z","v":5978012,"vw":33.934279},{"c":34.26,"h":34.33,"l":33.95,"n":48697,"o":34.14,"t":"2025-12-15T05:00:00Z","v":6121120,"vw":34.169458},{"c":33.98,"h":34.27,"l":33.875,"n":43483,"o":34.22,"t":"2025-12-16T05:00:00Z","v":6285889,"vw":34.018332},{"c":34.34,"h":34.47,"l":33.86,"n":59211,"o":33.88,"t":"2025-12-17T05:00:00Z","v":8166044,"vw":34.31071},{"c":34.75,"h":34.84,"l":34.36,"n":59350,"o":34.43,"t":"2025-12-18T05:00:00Z","v":10165291,"vw":34.722071},{"c":34.29,"h":34.89,"l":34.28,"n":48908,"o":34.74,"t":"2025-12-19T05:00:00Z","v":13273137,"vw":34.55439},{"c":34.68,"h":34.74,"l":34.08,"n":34703,"o":34.17,"t":"2025-12-22T05:00:00Z","v":4692645,"vw":34.573939},{"c":34.81,"h":34.835,"l":34.59,"n":34080,"o":34.74,"t":"2025-12-23T05:00:00Z","v":4168921,"vw":34.766637},{"c":34.97,"h":35,"l":34.702,"n":19816,"o":34.95,"t":"2025-12-24T05:00:00Z","v":2151663,"vw":34.881455},{"c":35.08,"h":35.12,"l":34.88,"n":23692,"o":34.96,"t":"2025-12-26T05:00:00Z","v":2280827,"vw":35.029845},{"c":35.22,"h":35.385,"l":35.09,"n":36503,"o":35.12,"t":"2025-12-29T05:00:00Z","v":4219379,"vw":35.245184},{"c":35.33,"h":35.4,"l":35.18,"n":31194,"o":35.24,"t":"2025-12-30T05:00:00Z","v":3635776,"vw":35.317711},{"c":35.02,"h":35.4,"l":35.02,"n":31120,"o":35.33,"t":"2025-12-31T05:00:00Z","v":3302192,"vw":35.130657},{"c":35.11,"h":35.345,"l":34.77,"n":37397,"o":35,"t":"2026-01-02T05:00:00Z","v":4367538,"vw":35.092569},{"c":34.78,"h":35.04,"l":34.39,"n":51164,"o":34.95,"t":"2026-01-05T05:00:00Z","v":6374248,"vw":34.678631},{"c":34.89,"h":35.12,"l":34.74,"n":38279,"o":34.8,"t":"2026-01-06T05:00:00Z","v":4987780,"vw":34.890681},{"c":34.44,"h":35.1,"l":34.325,"n":39840,"o":35.1,"t":"2026-01-07T05:00:00Z","v":4804894,"vw":34.521537},{"c":34.67,"h":34.94,"l":34.32,"n":37356,"o":34.32,"t":"2026-01-08T05:00:00Z","v":4235935,"vw":34.758632},{"c":34.59,"h":35.025,"l":34.58,"n":37783,"o":34.86,"t":"2026-01-09T05:00:00Z","v":5558987,"vw":34.752035},{"c":34.8,"h":34.82,"l":34.42,"n":41747,"o":34.57,"t":"2026-01-12T05:00:00Z","v":4886337,"vw":34.720084},{"c":34.98,"h":35,"l":34.41,"n":33817,"o":34.77,"t":"2026-01-13T05:00:00Z","v":4810110,"vw":34.834515},{"c":35.53,"h":35.63,"l":34.98,"n":44701,"o":35,"t":"2026-01-14T05:00:00Z","v":5692169,"vw":35.46628},{"c":35.71,"h":35.8062,"l":35.5,"n":29640,"o":35.6,"t":"2026-01-15T05:00:00Z","v":3407363,"vw":35.687828},{"c":36.83,"h":36.89,"l":35.88,"n":102280,"o":35.97,"t":"2026-01-16T05:00:00Z","v":14281855,"vw":36.574982},{"c":36.91,"h":37.1,"l":36.215,"n":68379,"o":36.56,"t":"2026-01-20T05:00:00Z","v":10434264,"vw":36.903638},{"c":37.18,"h":37.2,"l":36.62,"n":59809,"o":37,"t":"2026-01-21T05:00:00Z","v":6438854,"vw":36.991846},{"c":36.63,"h":37.21,"l":36.62,"n":52416,"o":37.16,"t":"2026-01-22T05:00:00Z","v":6211598,"vw":36.755836},{"c":36.21,"h":36.63,"l":35.92,"n":56309,"o":36.6,"t":"2026-01-23T05:00:00Z","v":7806002,"vw":36.152572},{"c":36.5,"h":36.84,"l":36.325,"n":38593,"o":36.42,"t":"2026-01-26T05:00:00Z","v":5119058,"vw":36.506158},{"c":36.72,"h":36.92,"l":36.36,"n":57443,"o":36.49,"t":"2026-01-27T05:00:00Z","v":5832942,"vw":36.745503},{"c":36.7,"h":37.01,"l":36.6,"n":54393,"o":36.73,"t":"2026-01-28T05:00:00Z","v":5360073,"vw":36.794507},{"c":36.31,"h":37.07,"l":36.2,"n":61982,"o":36.87,"t":"2026-01-29T05:00:00Z","v":9384212,"vw":36.461297},{"c":36.25,"h":36.355,"l":35.91,"n":73831,"o":36.19,"t":"2026-01-30T05:00:00Z","v":9364393,"vw":36.162601},{"c":35.82,"h":36.34,"l":35.78,"n":71024,"o":36.34,"t":"2026-02-02T05:00:00Z","v":7745103,"vw":35.91912},{"c":35.5,"h":36.555,"l":35.32,"n":94566,"o":35.85,"t":"2026-02-03T05:00:00Z","v":13508797,"vw":35.925258},{"c":35.13,"h":35.965,"l":35.095,"n":105792,"o":35.76,"t":"2026-02-04T05:00:00Z","v":16997678,"vw":35.371629},{"c":35.67,"h":35.7797,"l":35.22,"n":71298,"o":35.34,"t":"2026-02-05T05:00:00Z","v":10029960,"vw":35.596813},{"c":35.92,"h":36.24,"l":35.6,"n":74028,"o":35.9,"t":"2026-02-06T05:00:00Z","v":9732645,"vw":35.952444},{"c":35.68,"h":35.89,"l":35.3,"n":59782,"o":35.89,"t":"2026-02-09T05:00:00Z","v":8768734,"vw":35.584718},{"c":36.07,"h":36.4799,"l":35.595,"n":66995,"o":35.86,"t":"2026-02-10T05:00:00Z","v":12552251,"vw":36.026927},{"c":36,"h":36.15,"l":35.79,"n":72881,"o":36.15,"t":"2026-02-11T05:00:00Z","v":12726299,"vw":35.971325},{"c":36.61,"h":36.995,"l":36.05,"n":81076,"o":36.18,"t":"2026-02-12T05:00:00Z","v":13416839,"vw":36.695045},{"c":37.82,"h":37.89,"l":36.49,"n":81562,"o":36.49,"t":"2026-02-13T05:00:00Z","v":11521859,"vw":37.529514},{"c":37.57,"h":38.14,"l":37.505,"n":66037,"o":38,"t":"2026-02-17T05:00:00Z","v":8856669,"vw":37.716491},{"c":36.81,"h":37.6529,"l":36.67,"n":65661,"o":37.57,"t":"2026-02-18T05:00:00Z","v":8909605,"vw":36.954919},{"c":36.97,"h":37.165,"l":36.715,"n":72057,"o":36.96,"t":"2026-02-19T05:00:00Z","v":11997392,"vw":36.985755},{"c":37.44,"h":37.84,"l":36.85,"n":95830,"o":37.28,"t":"2026-02-20T05:00:00Z","v":14518072,"vw":37.426578},{"c":37.26,"h":37.295,"l":36.46,"n":165093,"o":36.7,"t":"2026-02-23T05:00:00Z","v":29350221,"vw":36.966391},{"c":38.12,"h":38.13,"l":37.06,"n":114504,"o":37.39,"t":"2026-02-24T05:00:00Z","v":25234154,"vw":37.740874},{"c":38.28,"h":38.45,"l":37.51,"n":74859,"o":38.06,"t":"2026-02-25T05:00:00Z","v":13639433,"vw":38.196461},{"c":38.6,"h":38.915,"l":38.28,"n":65606,"o":38.28,"t":"2026-02-26T05:00:00Z","v":11179867,"vw":38.649634},{"c":38.98,"h":39.04,"l":38.605,"n":54318,"o":38.64,"t":"2026-02-27T05:00:00Z","v":8690017,"vw":38.915937},{"c":38.73,"h":39.085,"l":38.535,"n":48768,"o":38.95,"t":"2026-03-02T05:00:00Z","v":6058676,"vw":38.760869},{"c":38.25,"h":38.65,"l":37.67,"n":66572,"o":38.22,"t":"2026-03-03T05:00:00Z","v":12017431,"vw":38.212314},{"c":38.59,"h":38.655,"l":38.16,"n":57865,"o":38.21,"t":"2026-03-04T05:00:00Z","v":8290071,"vw":38.498937},{"c":37.96,"h":38.37,"l":37.69,"n":61502,"o":38.12,"t":"2026-03-05T05:00:00Z","v":9070742,"vw":37.950173},{"c":38.55,"h":39.015,"l":37.4401,"n":112828,"o":37.75,"t":"2026-03-06T05:00:00Z","v":13228954,"vw":38.36035},{"c":38.31,"h":38.445,"l":37.63,"n":63649,"o":38.36,"t":"2026-03-09T04:00:00Z","v":7338969,"vw":38.197667},{"c":37.84,"h":38.275,"l":37.725,"n":46858,"o":37.87,"t":"2026-03-10T04:00:00Z","v":7557941,"vw":37.93421},{"c":37.64,"h":37.905,"l":37.45,"n":50568,"o":37.72,"t":"2026-03-11T04:00:00Z","v":6763722,"vw":37.666446},{"c":38.07,"h":38.595,"l":37.45,"n":62533,"o":37.65,"t":"2026-03-12T04:00:00Z","v":8034425,"vw":38.189655},{"c":38.51,"h":38.96,"l":38.3723,"n":62676,"o":38.6,"t":"2026-03-13T04:00:00Z","v":8011843,"vw":38.626417},{"c":38.74,"h":38.955,"l":38.555,"n":44889,"o":38.95,"t":"2026-03-16T04:00:00Z","v":6157772,"vw":38.755423},{"c":38.43,"h":39,"l":38.38,"n":49340,"o":38.97,"t":"2026-03-17T04:00:00Z","v":6689997,"vw":38.575271},{"c":38.05,"h":38.355,"l":38.03,"n":44395,"o":38.3,"t":"2026-03-18T04:00:00Z","v":7249990,"vw":38.119635},{"c":37.65,"h":38.28,"l":37.3223,"n":56432,"o":37.98,"t":"2026-03-19T04:00:00Z","v":7999130,"vw":37.709401},{"c":36.55,"h":37.81,"l":36.53,"n":64783,"o":37.68,"t":"2026-03-20T04:00:00Z","v":10368946,"vw":36.87253},{"c":36.9,"h":37.175,"l":36.68,"n":50260,"o":37.09,"t":"2026-03-23T04:00:00Z","v":6804345,"vw":36.916965},{"c":37.06,"h":37.47,"l":36.69,"n":47979,"o":36.73,"t":"2026-03-24T04:00:00Z","v":7888822,"vw":37.117565},{"c":37.16,"h":37.575,"l":37.14,"n":41360,"o":37.36,"t":"2026-03-25T04:00:00Z","v":5705571,"vw":37.257916},{"c":37.54,"h":37.6,"l":37.02,"n":38258,"o":37.18,"t":"2026-03-26T04:00:00Z","v":6593351,"vw":37.517023},{"c":37.65,"h":38.04,"l":37.41,"n":42892,"o":37.54,"t":"2026-03-27T04:00:00Z","v":5280561,"vw":37.735413},{"c":38.02,"h":38.36,"l":37.89,"n":42989,"o":38.08,"t":"2026-03-30T04:00:00Z","v":4100469,"vw":38.092255},{"c":38.2,"h":38.21,"l":37.61,"n":61903,"o":38.19,"t":"2026-03-31T04:00:00Z","v":6720993,"vw":38.00398},{"c":38.37,"h":38.51,"l":38,"n":53988,"o":38.11,"t":"2026-04-01T04:00:00Z","v":6351100,"vw":38.333272},{"c":38.64,"h":38.74,"l":38.265,"n":39637,"o":38.5,"t":"2026-04-02T04:00:00Z","v":3963483,"vw":38.594315},{"c":38.72,"h":39.015,"l":38.42,"n":37326,"o":38.46,"t":"2026-04-06T04:00:00Z","v":4258128,"vw":38.750601},{"c":38.86,"h":39.025,"l":38.67,"n":44755,"o":38.67,"t":"2026-04-07T04:00:00Z","v":5248547,"vw":38.876981},{"c":39.15,"h":39.17,"l":38.59,"n":51180,"o":38.73,"t":"2026-04-08T04:00:00Z","v":5331895,"vw":39.019407},{"c":39.81,"h":39.835,"l":39.02,"n":64963,"o":39.05,"t":"2026-04-09T04:00:00Z","v":9164938,"vw":39.680187},{"c":39.65,"h":39.85,"l":39.505,"n":40646,"o":39.71,"t":"2026-04-10T04:00:00Z","v":6038470,"vw":39.675926},{"c":39.5,"h":40.105,"l":39.34,"n":54526,"o":39.9,"t":"2026-04-13T04:00:00Z","v":6675669,"vw":39.606202},{"c":39.61,"h":39.745,"l":39.085,"n":49677,"o":39.49,"t":"2026-04-14T04:00:00Z","v":5590205,"vw":39.530036},{"c":39.36,"h":39.624,"l":39.095,"n":52311,"o":39.45,"t":"2026-04-15T04:00:00Z","v":7608668,"vw":39.334575},{"c":39.34,"h":39.56,"l":38.825,"n":50819,"o":39.3,"t":"2026-04-16T04:00:00Z","v":8344064,"vw":39.201144},{"c":39.02,"h":39.37,"l":38.59,"n":55034,"o":39.31,"t":"2026-04-17T04:00:00Z","v":6552370,"vw":39.039096},{"c":38.73,"h":39.27,"l":38.685,"n":44774,"o":39,"t":"2026-04-20T04:00:00Z","v":5643335,"vw":38.961147},{"c":38.21,"h":38.95,"l":38.135,"n":47666,"o":38.85,"t":"2026-04-21T04:00:00Z","v":7481344,"vw":38.357634},{"c":37.78,"h":38.59,"l":37.545,"n":56421,"o":38.52,"t":"2026-04-22T04:00:00Z","v":9105853,"vw":37.823329},{"c":38.54,"h":38.56,"l":38.02,"n":59215,"o":38.08,"t":"2026-04-23T04:00:00Z","v":9504566,"vw":38.440824},{"c":38.75,"h":38.905,"l":38.35,"n":45695,"o":38.54,"t":"2026-04-24T04:00:00Z","v":6394245,"vw":38.746816},{"c":38.74,"h":39.1298,"l":38.74,"n":43713,"o":38.8,"t":"2026-04-27T04:00:00Z","v":7160127,"vw":38.839738},{"c":38.99,"h":39.17,"l":38.81,"n":44297,"o":39.09,"t":"2026-04-28T04:00:00Z","v":5548400,"vw":38.975607},{"c":38.66,"h":39.09,"l":38.545,"n":47982,"o":38.82,"t":"2026-04-29T04:00:00Z","v":6579772,"vw":38.783701},{"c":37.44,"h":39.48,"l":37.1307,"n":155229,"o":38.82,"t":"2026-04-30T04:00:00Z","v":27330473,"vw":37.806722},{"c":37.6,"h":38.215,"l":37.5,"n":92714,"o":37.59,"t":"2026-05-01T04:00:00Z","v":11521141,"vw":37.816783},{"c":37.8,"h":38.22,"l":37.37,"n":75887,"o":37.5,"t":"2026-05-04T04:00:00Z","v":10932629,"vw":37.803935},{"c":37.35,"h":37.82,"l":37.33,"n":52546,"o":37.8,"t":"2026-05-05T04:00:00Z","v":5228549,"vw":37.462406},{"c":36.88,"h":37.48,"l":36.86,"n":65616,"o":37.35,"t":"2026-05-06T04:00:00Z","v":9475876,"vw":37.051907},{"c":36.77,"h":37,"l":36.47,"n":59811,"o":36.88,"t":"2026-05-07T04:00:00Z","v":7125982,"vw":36.719156},{"c":35.91,"h":36.915,"l":35.7,"n":107246,"o":36.77,"t":"2026-05-08T04:00:00Z","v":12294235,"vw":36.144757},{"c":36.24,"h":36.32,"l":35.815,"n":64801,"o":35.88,"t":"2026-05-11T04:00:00Z","v":7428845,"vw":36.177007},{"c":36.35,"h":36.6,"l":36.06,"n":59126,"o":36.15,"t":"2026-05-12T04:00:00Z","v":6640399,"vw":36.338032},{"c":35.75,"h":36.2,"l":35.665,"n":64328,"o":36.07,"t":"2026-05-13T04:00:00Z","v":8681732,"vw":35.796374},{"c":35.78,"h":35.99,"l":35.68,"n":44542,"o":35.75,"t":"2026-05-14T04:00:00Z","v":4935346,"vw":35.779579},{"c":34.88,"h":35.8,"l":34.88,"n":55482,"o":35.8,"t":"2026-05-15T04:00:00Z","v":9561044,"vw":35.113589},{"c":34.93,"h":35.46,"l":34.74,"n":68489,"o":35.22,"t":"2026-05-18T04:00:00Z","v":9955960,"vw":34.94902},{"c":35.25,"h":35.46,"l":34.81,"n":62468,"o":34.91,"t":"2026-05-19T04:00:00Z","v":7750396,"vw":35.232907},{"c":35.44,"h":35.715,"l":35.28,"n":60835,"o":35.41,"t":"2026-05-20T04:00:00Z","v":8645814,"vw":35.477627},{"c":36.17,"h":36.22,"l":35.34,"n":53628,"o":35.35,"t":"2026-05-21T04:00:00Z","v":8705715,"vw":35.846603},{"c":36.32,"h":36.465,"l":35.955,"n":58923,"o":36.18,"t":"2026-05-22T04:00:00Z","v":6548802,"vw":36.27945},{"c":36.12,"h":36.415,"l":35.76,"n":62139,"o":36.37,"t":"2026-05-26T04:00:00Z","v":9170652,"vw":36.069625},{"c":35.84,"h":36.22,"l":35.745,"n":54180,"o":36.01,"t":"2026-05-27T04:00:00Z","v":7703925,"vw":35.880847},{"c":35.33,"h":35.92,"l":35.245,"n":63647,"o":35.75,"t":"2026-05-28T04:00:00Z","v":7390840,"vw":35.427247},{"c":35.39,"h":35.485,"l":35.09,"n":58480,"o":35.3,"t":"2026-05-29T04:00:00Z","v":10931684,"vw":35.344795},{"c":34.52,"h":35.165,"l":34.49,"n":66157,"o":35.05,"t":"2026-06-01T04:00:00Z","v":7338266,"vw":34.624785},{"c":34.83,"h":34.94,"l":34.54,"n":49326,"o":34.54,"t":"2026-06-02T04:00:00Z","v":5047169,"vw":34.801925},{"c":35.02,"h":35.795,"l":34.77,"n":91630,"o":34.87,"t":"2026-06-03T04:00:00Z","v":13838317,"vw":35.288042},{"c":35.16,"h":35.46,"l":34.605,"n":92774,"o":35.33,"t":"2026-06-04T04:00:00Z","v":14931633,"vw":35.058204},{"c":35.74,"h":35.885,"l":35.19,"n":69556,"o":35.27,"t":"2026-06-05T04:00:00Z","v":8899816,"vw":35.649041},{"c":35.35,"h":35.84,"l":35.225,"n":62857,"o":35.59,"t":"2026-06-08T04:00:00Z","v":11920217,"vw":35.415718},{"c":35.75,"h":35.895,"l":35.25,"n":61318,"o":35.36,"t":"2026-06-09T04:00:00Z","v":9936618,"vw":35.675716},{"c":35.58,"h":35.72,"l":35.27,"n":54389,"o":35.7,"t":"2026-06-10T04:00:00Z","v":9323344,"vw":35.562864},{"c":35.46,"h":35.91,"l":35.43,"n":60825,"o":35.71,"t":"2026-06-11T04:00:00Z","v":9168283,"vw":35.637985},{"c":35.85,"h":35.98,"l":35.47,"n":61503,"o":35.5,"t":"2026-06-12T04:00:00Z","v":7127648,"vw":35.790613},{"c":36.17,"h":36.345,"l":35.38,"n":72332,"o":35.65,"t":"2026-06-15T04:00:00Z","v":11139526,"vw":36.133012},{"c":36.38,"h":36.765,"l":36.12,"n":68168,"o":36.24,"t":"2026-06-16T04:00:00Z","v":11296842,"vw":36.439752},{"c":35.33,"h":36.36,"l":35.09,"n":111153,"o":36.17,"t":"2026-06-17T04:00:00Z","v":13098896,"vw":35.588202},{"c":35.38,"h":35.875,"l":35.06,"n":74306,"o":35.37,"t":"2026-06-18T04:00:00Z","v":16555752,"vw":35.410972},{"c":35.59,"h":35.835,"l":35.29,"n":49594,"o":35.38,"t":"2026-06-22T04:00:00Z","v":7311820,"vw":35.660456},{"c":36.29,"h":36.33,"l":35.375,"n":76484,"o":35.68,"t":"2026-06-23T04:00:00Z","v":13417124,"vw":36.064125},{"c":36.92,"h":37.09,"l":36.32,"n":83746,"o":36.48,"t":"2026-06-24T04:00:00Z","v":18673838,"vw":36.784552},{"c":37,"h":37.32,"l":36.66,"n":79157,"o":37.04,"t":"2026-06-25T04:00:00Z","v":11753744,"vw":36.975498},{"c":37.02,"h":37.36,"l":36.71,"n":99085,"o":37.2,"t":"2026-06-26T04:00:00Z","v":21061763,"vw":37.068634},{"c":36.74,"h":37.24,"l":36.67,"n":63506,"o":37.13,"t":"2026-06-29T04:00:00Z","v":8869908,"vw":36.84979},{"c":36.35,"h":36.815,"l":36.23,"n":57171,"o":36.59,"t":"2026-06-30T04:00:00Z","v":10192861,"vw":36.501125},{"c":35.62,"h":36.38,"l":35.595,"n":64767,"o":36.34,"t":"2026-07-01T04:00:00Z","v":8595312,"vw":35.820868},{"c":36.89,"h":36.9,"l":35.665,"n":65281,"o":36,"t":"2026-07-02T04:00:00Z","v":10499073,"vw":36.555481},{"c":36.11,"h":36.885,"l":35.985,"n":46993,"o":36.8,"t":"2026-07-06T04:00:00Z","v":6233219,"vw":36.150971},{"c":36.39,"h":37.065,"l":36.37,"n":51172,"o":36.45,"t":"2026-07-07T04:00:00Z","v":7870008,"vw":36.552411},{"c":35.99,"h":36.48,"l":35.875,"n":49884,"o":36.4,"t":"2026-07-08T04:00:00Z","v":7652587,"vw":36.032025},{"c":35.66,"h":36.06,"l":35.575,"n":45730,"o":36.03,"t":"2026-07-09T04:00:00Z","v":5407773,"vw":35.725302},{"c":35.78,"h":35.935,"l":35.52,"n":39659,"o":35.74,"t":"2026-07-10T04:00:00Z","v":5884866,"vw":35.76141},{"c":36.07,"h":36.165,"l":35.745,"n":43926,"o":35.84,"t":"2026-07-13T04:00:00Z","v":7051224,"vw":35.97983},{"c":36.1,"h":36.37,"l":35.93,"n":46516,"o":36.26,"t":"2026-07-14T04:00:00Z","v":6750172,"vw":36.121418},{"c":35.71,"h":36.465,"l":35.67,"n":56752,"o":36.06,"t":"2026-07-15T04:00:00Z","v":6163342,"vw":35.922167},{"c":36.38,"h":36.38,"l":35.855,"n":47474,"o":35.9,"t":"2026-07-16T04:00:00Z","v":5626362,"vw":36.203683},{"c":35.85,"h":36.86,"l":35.74,"n":53681,"o":36.69,"t":"2026-07-17T04:00:00Z","v":5209259,"vw":36.052497},{"c":35.43,"h":36.18,"l":35.315,"n":50968,"o":35.96,"t":"2026-07-20T04:00:00Z","v":6466262,"vw":35.549745},{"c":35.41,"h":35.42,"l":35.105,"n":48961,"o":35.32,"t":"2026-07-21T04:00:00Z","v":6987776,"vw":35.322355},{"c":36.1,"h":36.12,"l":35.61,"n":46447,"o":35.76,"t":"2026-07-22T04:00:00Z","v":5081505,"vw":35.985451},{"c":36.24,"h":36.46,"l":35.79,"n":41871,"o":35.84,"t":"2026-07-23T04:00:00Z","v":4592912,"vw":36.22728},{"c":36.22,"h":36.675,"l":35.67,"n":65433,"o":36.41,"t":"2026-07-24T04:00:00Z","v":13399938,"vw":36.205526},{"c":36.01,"h":36.42,"l":35.85,"n":48849,"o":36.11,"t":"2026-07-27T04:00:00Z","v":7989541,"vw":36.021744},{"c":36.33,"h":36.8851,"l":36.195,"n":70838,"o":36.26,"t":"2026-07-28T04:00:00Z","v":12135090,"vw":36.409124},{"c":35.7,"h":36.67,"l":35.675,"n":68476,"o":36.45,"t":"2026-07-29T04:00:00Z","v":10176288,"vw":36.111719},{"c":35.56,"h":35.89,"l":35.12,"n":61355,"o":35.8,"t":"2026-07-30T04:00:00Z","v":6703234,"vw":35.477322},{"c":35.21,"h":35.58,"l":35.19,"n":53768,"o":35.37,"t":"2026-07-31T04:00:00Z","v":7539370,"vw":35.276965},{"c":35.2,"h":35.56,"l":34.9605,"n":46885,"o":35.1,"t":"2026-08-03T04:00:00Z","v":6078759,"vw":35.183916},{"c":35.18,"h":35.36,"l":34.66,"n":52550,"o":35.13,"t":"2026-08-04T04:00:00Z","v":6584017,"vw":35.177303},{"c":34.95,"h":35.2851,"l":34.625,"n":58213,"o":35.25,"t":"2026-08-05T04:00:00Z","v":7297922,"vw":34.896208},{"c":34.62,"h":35.3399,"l":34.43,"n":57529,"o":35.3,"t":"2026-08-06T04:00:00Z","v":7094714,"vw":34.652996},{"c":35.46,"h":35.63,"l":34.4134,"n":84184,"o":34.9,"t":"2026-08-07T04:00:00Z","v":10926721,"vw":35.320513},{"c":34.99,"h":35.4,"l":34.925,"n":69690,"o":35.2,"t":"2026-08-10T04:00:00Z","v":14043278,"vw":35.041023},{"c":35.28,"h":35.47,"l":34.89,"n":52649,"o":34.94,"t":"2026-08-11T04:00:00Z","v":7691671,"vw":35.263808},{"c":35.46,"h":35.5,"l":35.1,"n":55591,"o":35.37,"t":"2026-08-12T04:00:00Z","v":10329088,"vw":35.351656},{"c":35.68,"h":35.83,"l":35.535,"n":49290,"o":35.57,"t":"2026-08-13T04:00:00Z","v":5713032,"vw":35.66429},{"c":36.02,"h":36.055,"l":35.47,"n":44101,"o":35.47,"t":"2026-08-14T04:00:00Z","v":5393941,"vw":35.916551},{"c":35.95,"h":36.145,"l":35.77,"n":46253,"o":35.85,"t":"2026-08-17T04:00:00Z","v":6380411,"vw":35.981711},{"c":35.62,"h":36.595,"l":35.47,"n":112097,"o":36.25,"t":"2026-08-18T04:00:00Z","v":17170388,"vw":35.941562},{"c":35.49,"h":35.99,"l":35.165,"n":69118,"o":35.91,"t":"2026-08-19T04:00:00Z","v":7428263,"vw":35.510706},{"c":35.2,"h":35.69,"l":35.15,"n":40170,"o":35.35,"t":"2026-08-20T04:00:00Z","v":4789809,"vw":35.317364},{"c":34.38,"h":35.32,"l":34.37,"n":45177,"o":35.28,"t":"2026-08-21T04:00:00Z","v":6248811,"vw":34.58699},{"c":35.04,"h":35.07,"l":34.41,"n":62589,"o":34.55,"t":"2026-08-24T04:00:00Z","v":8488611,"vw":34.879653},{"c":34.99,"h":35.24,"l":34.955,"n":49549,"o":35.18,"t":"2026-08-25T04:00:00Z","v":6920508,"vw":35.060196},{"c":35.02,"h":35.31,"l":34.93,"n":44421,"o":35.05,"t":"2026-08-26T04:00:00Z","v":6928090,"vw":35.05627},{"c":34.44,"h":34.8,"l":34.39,"n":53097,"o":34.79,"t":"2026-08-27T04:00:00Z","v":8042768,"vw":34.504283},{"c":34.2,"h":34.65,"l":34.0325,"n":47292,"o":34.65,"t":"2026-08-28T04:00:00Z","v":5652714,"vw":34.237057},{"c":34.13,"h":34.24,"l":33.763638,"n":48800,"o":33.96,"t":"2026-08-31T04:00:00Z","v":8611392,"vw":34.096193},{"c":34.47,"h":34.505,"l":34.065,"n":50006,"o":34.23,"t":"2026-09-01T04:00:00Z","v":9993412,"vw":34.354832},{"c":34.54,"h":34.58,"l":34.03,"n":43301,"o":34.41,"t":"2026-09-02T04:00:00Z","v":5381395,"vw":34.455996},{"c":35.11,"h":35.13,"l":34.63,"n":48644,"o":34.67,"t":"2026-09-03T04:00:00Z","v":5843367,"vw":35.016486},{"c":35.11,"h":35.205,"l":34.84,"n":58157,"o":34.86,"t":"2026-09-04T04:00:00Z","v":10258561,"vw":35.050748},{"c":35.08,"h":35.58,"l":35.025,"n":58276,"o":35.08,"t":"2026-09-08T04:00:00Z","v":9988058,"vw":35.202483},{"c":34.55,"h":35.22,"l":34.43,"n":57838,"o":35.09,"t":"2026-09-09T04:00:00Z","v":7378682,"vw":34.647908},{"c":34.21,"h":34.455,"l":34.15,"n":52285,"o":34.36,"t":"2026-09-10T04:00:00Z","v":8223876,"vw":34.272125},{"c":34.08,"h":34.46,"l":34.025,"n":44255,"o":34.46,"t":"2026-09-11T04:00:00Z","v":5600819,"vw":34.125432},{"c":33.79,"h":34.31,"l":33.67,"n":42845,"o":34.21,"t":"2026-09-14T04:00:00Z","v":4369252,"vw":33.799408},{"c":33.23,"h":33.87,"l":33.23,"n":46812,"o":33.74,"t":"2026-09-15T04:00:00Z","v":6209639,"vw":33.330054},{"c":33.41,"h":33.54,"l":33.2,"n":39655,"o":33.49,"t":"2026-09-16T04:00:00Z","v":4263979,"vw":33.389432},{"c":33.6,"h":33.72,"l":33.275,"n":45159,"o":33.6,"t":"2026-09-17T04:00:00Z","v":5823141,"vw":33.546964},{"c":33.34,"h":33.48,"l":33.205,"n":39813,"o":33.35,"t":"2026-09-18T04:00:00Z","v":8290483,"vw":33.349031},{"c":33.05,"h":33.41,"l":32.995,"n":39723,"o":33.37,"t":"2026-09-21T04:00:00Z","v":4229120,"vw":33.104361},{"c":32.88,"h":33.255,"l":32.805,"n":39627,"o":33.08,"t":"2026-09-22T04:00:00Z","v":5472016,"vw":32.967016},{"c":32.25,"h":32.765,"l":32.2,"n":48053,"o":32.7,"t":"2026-09-23T04:00:00Z","v":5238906,"vw":32.354403},{"c":31.97,"h":32.39,"l":31.91,"n":51934,"o":32.32,"t":"2026-09-24T04:00:00Z","v":6481539,"vw":32.045155},{"c":32.03,"h":32.19,"l":31.555,"n":54714,"o":31.98,"t":"2026-09-25T04:00:00Z","v":6887746,"vw":31.868603},{"c":32.11,"h":32.15,"l":31.82,"n":49673,"o":32.15,"t":"2026-09-28T04:00:00Z","v":7697059,"vw":32.060828},{"c":32.58,"h":32.62,"l":31.92,"n":51519,"o":32.08,"t":"2026-09-29T04:00:00Z","v":7091057,"vw":32.409751},{"c":32.89,"h":33.1,"l":32.61,"n":81595,"o":32.79,"t":"2026-09-30T04:00:00Z","v":14848238,"vw":32.917975},{"c":32.76,"h":32.87,"l":32.335,"n":70905,"o":32.72,"t":"2026-10-01T04:00:00Z","v":9994305,"vw":32.678982},{"c":32.8,"h":33.215,"l":32.775,"n":46778,"o":32.94,"t":"2026-10-02T04:00:00Z","v":6389072,"vw":32.866928},{"c":32.95,"h":33.185,"l":32.64,"n":49273,"o":32.86,"t":"2026-10-05T04:00:00Z","v":6790848,"vw":32.981484},{"c":33.7,"h":33.73,"l":33.1,"n":58281,"o":33.14,"t":"2026-10-06T04:00:00Z","v":7008035,"vw":33.522702},{"c":33.95,"h":33.965,"l":33.535,"n":47722,"o":33.7,"t":"2026-10-07T04:00:00Z","v":6874951,"vw":33.871884},{"c":34.1,"h":34.13,"l":33.68,"n":59523,"o":33.94,"t":"2026-10-08T04:00:00Z","v":9090789,"vw":33.986108},{"c":34.25,"h":34.265,"l":33.91,"n":38032,"o":34.03,"t":"2026-10-09T04:00:00Z","v":6038544,"vw":34.182629},{"c":34.34,"h":34.365,"l":34.09,"n":35690,"o":34.26,"t":"2026-10-12T04:00:00Z","v":4489739,"vw":34.31469},{"c":34.63,"h":34.65,"l":33.8983,"n":40698,"o":34.49,"t":"2026-10-13T04:00:00Z","v":5433063,"vw":34.491546},{"c":34.75,"h":34.78,"l":34.255,"n":42060,"o":34.62,"t":"2026-10-14T04:00:00Z","v":5207726,"vw":34.631569},{"c":34.48,"h":35.12,"l":34.41,"n":46255,"o":35.11,"t":"2026-10-15T04:00:00Z","v":7954901,"vw":34.596567},{"c":35.17,"h":35.265,"l":34.52,"n":57761,"o":34.7,"t":"2026-10-16T04:00:00Z","v":8179357,"vw":35.049593},{"c":34.31,"h":35.1,"l":34.19,"n":45480,"o":35.1,"t":"2026-10-19T04:00:00Z","v":5921541,"vw":34.417352},{"c":34.61,"h":34.78,"l":33.91,"n":56347,"o":34.45,"t":"2026-10-20T04:00:00Z","v":6887072,"vw":34.564368},{"c":34.58,"h":34.87,"l":34.52,"n":46337,"o":34.81,"t":"2026-10-21T04:00:00Z","v":7290702,"vw":34.611537},{"c":35.35,"h":35.36,"l":34.74,"n":51043,"o":34.74,"t":"2026-10-22T04:00:00Z","v":6481226,"vw":35.214228}],"volatilityBars":[{"c":33.28,"h":33.41,"l":33.275,"n":964,"o":33.37,"t":"2026-09-21T13:30:00Z","v":88062,"vw":33.356053},{"c":33.28,"h":33.295,"l":33.21,"n":811,"o":33.28,"t":"2026-09-21T13:45:00Z","v":43170,"vw":33.263538},{"c":33.265,"h":33.3,"l":33.185,"n":1160,"o":33.29,"t":"2026-09-21T14:00:00Z","v":62794,"vw":33.239626},{"c":33.27,"h":33.345,"l":33.25,"n":1628,"o":33.265,"t":"2026-09-21T14:15:00Z","v":116458,"vw":33.285195},{"c":33.185,"h":33.26,"l":33.15,"n":1265,"o":33.26,"t":"2026-09-21T14:30:00Z","v":69688,"vw":33.19463},{"c":33.22,"h":33.24,"l":33.18,"n":1145,"o":33.18,"t":"2026-09-21T14:45:00Z","v":56239,"vw":33.220084},{"c":33.225,"h":33.225,"l":33.1701,"n":1169,"o":33.21,"t":"2026-09-21T15:00:00Z","v":55430,"vw":33.200868},{"c":33.23,"h":33.27,"l":33.22,"n":1166,"o":33.22,"t":"2026-09-21T15:15:00Z","v":65745,"vw":33.24819},{"c":33.27,"h":33.295,"l":33.22,"n":954,"o":33.24,"t":"2026-09-21T15:30:00Z","v":40229,"vw":33.26274},{"c":33.235,"h":33.285,"l":33.235,"n":835,"o":33.27,"t":"2026-09-21T15:45:00Z","v":41967,"vw":33.261394},{"c":33.2343,"h":33.26,"l":33.215,"n":1043,"o":33.23,"t":"2026-09-21T16:00:00Z","v":57989,"vw":33.237417},{"c":33.22,"h":33.27,"l":33.2,"n":1421,"o":33.235,"t":"2026-09-21T16:15:00Z","v":109399,"vw":33.230162},{"c":33.235,"h":33.255,"l":33.215,"n":958,"o":33.22,"t":"2026-09-21T16:30:00Z","v":49614,"vw":33.236614},{"c":33.269,"h":33.269,"l":33.235,"n":716,"o":33.24,"t":"2026-09-21T16:45:00Z","v":41281,"vw":33.256673},{"c":33.2451,"h":33.27,"l":33.2201,"n":1083,"o":33.27,"t":"2026-09-21T17:00:00Z","v":84980,"vw":33.238833},{"c":33.225,"h":33.2595,"l":33.19,"n":1150,"o":33.245,"t":"2026-09-21T17:15:00Z","v":77724,"vw":33.230848},{"c":33.165,"h":33.2258,"l":33.16,"n":1123,"o":33.225,"t":"2026-09-21T17:30:00Z","v":82813,"vw":33.192518},{"c":33.135,"h":33.175,"l":33.13,"n":1320,"o":33.165,"t":"2026-09-21T17:45:00Z","v":67526,"vw":33.146276},{"c":33.13,"h":33.17,"l":33.125,"n":1367,"o":33.14,"t":"2026-09-21T18:00:00Z","v":80349,"vw":33.148926},{"c":33.145,"h":33.155,"l":33.105,"n":1257,"o":33.125,"t":"2026-09-21T18:15:00Z","v":74895,"vw":33.130657},{"c":33.125,"h":33.1451,"l":33.115,"n":1363,"o":33.145,"t":"2026-09-21T18:30:00Z","v":76126,"vw":33.128343},{"c":33.095,"h":33.14,"l":33.08,"n":1451,"o":33.1299,"t":"2026-09-21T18:45:00Z","v":90829,"vw":33.114236},{"c":33.07,"h":33.0957,"l":33.06,"n":1366,"o":33.095,"t":"2026-09-21T19:00:00Z","v":85361,"vw":33.075303},{"c":33.07,"h":33.085,"l":33.035,"n":2131,"o":33.075,"t":"2026-09-21T19:15:00Z","v":137962,"vw":33.061145},{"c":33.045,"h":33.08,"l":33.035,"n":2488,"o":33.075,"t":"2026-09-21T19:30:00Z","v":168969,"vw":33.056053},{"c":33.04,"h":33.07,"l":32.995,"n":8032,"o":33.045,"t":"2026-09-21T19:45:00Z","v":851049,"vw":33.027239},{"c":33.23,"h":33.23,"l":33.05,"n":126,"o":33.05,"t":"2026-09-21T20:00:00Z","v":1297768,"vw":33.051038},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-21T20:30:00Z","v":200,"vw":33.11},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-09-21T23:00:00Z","v":109,"vw":33.12},{"c":33.12,"h":33.12,"l":33.12,"n":5,"o":33.12,"t":"2026-09-22T08:00:00Z","v":2902,"vw":33.12},{"c":33.3632,"h":33.3632,"l":33.3632,"n":1,"o":33.3632,"t":"2026-09-22T12:00:00Z","v":100,"vw":33.3632},{"c":32.985,"h":33.08,"l":32.97,"n":1454,"o":33.08,"t":"2026-09-22T13:30:00Z","v":116753,"vw":33.036655},{"c":32.9386,"h":32.99,"l":32.91,"n":1448,"o":32.985,"t":"2026-09-22T13:45:00Z","v":81089,"vw":32.948072},{"c":33.035,"h":33.08,"l":32.92,"n":1694,"o":32.93,"t":"2026-09-22T14:00:00Z","v":114929,"vw":33.028112},{"c":33.145,"h":33.17,"l":33.03,"n":1492,"o":33.035,"t":"2026-09-22T14:15:00Z","v":96182,"vw":33.1086},{"c":33.2,"h":33.245,"l":33.105,"n":1534,"o":33.155,"t":"2026-09-22T14:30:00Z","v":86447,"vw":33.187548},{"c":33.205,"h":33.245,"l":33.15,"n":1042,"o":33.2,"t":"2026-09-22T14:45:00Z","v":51578,"vw":33.194553},{"c":33.245,"h":33.255,"l":33.195,"n":1211,"o":33.21,"t":"2026-09-22T15:00:00Z","v":118281,"vw":33.237962},{"c":33.215,"h":33.255,"l":33.185,"n":992,"o":33.24,"t":"2026-09-22T15:15:00Z","v":52199,"vw":33.214501},{"c":33.195,"h":33.2358,"l":33.165,"n":1226,"o":33.215,"t":"2026-09-22T15:30:00Z","v":76028,"vw":33.208896},{"c":33.21,"h":33.22,"l":33.185,"n":1017,"o":33.19,"t":"2026-09-22T15:45:00Z","v":60628,"vw":33.197311},{"c":33.195,"h":33.2258,"l":33.18,"n":1155,"o":33.205,"t":"2026-09-22T16:00:00Z","v":73041,"vw":33.204795},{"c":33.185,"h":33.1962,"l":33.14,"n":1066,"o":33.195,"t":"2026-09-22T16:15:00Z","v":59436,"vw":33.161708},{"c":33.125,"h":33.185,"l":33.125,"n":913,"o":33.18,"t":"2026-09-22T16:30:00Z","v":60282,"vw":33.159083},{"c":33.165,"h":33.17,"l":33.11,"n":893,"o":33.125,"t":"2026-09-22T16:45:00Z","v":61107,"vw":33.141543},{"c":33.0601,"h":33.165,"l":33.06,"n":1189,"o":33.165,"t":"2026-09-22T17:00:00Z","v":72968,"vw":33.125359},{"c":33.08,"h":33.08,"l":33.05,"n":1193,"o":33.06,"t":"2026-09-22T17:15:00Z","v":80284,"vw":33.067045},{"c":33.055,"h":33.11,"l":33.055,"n":926,"o":33.08,"t":"2026-09-22T17:30:00Z","v":63076,"vw":33.077878},{"c":33.01,"h":33.06,"l":33.01,"n":1060,"o":33.055,"t":"2026-09-22T17:45:00Z","v":89269,"vw":33.037066},{"c":33.02,"h":33.055,"l":32.99,"n":1063,"o":33.0113,"t":"2026-09-22T18:00:00Z","v":59236,"vw":33.025388},{"c":33.04,"h":33.05,"l":33,"n":1000,"o":33.03,"t":"2026-09-22T18:15:00Z","v":58301,"vw":33.031452},{"c":32.985,"h":33.055,"l":32.985,"n":1279,"o":33.04,"t":"2026-09-22T18:30:00Z","v":78647,"vw":33.035144},{"c":32.945,"h":33.005,"l":32.93,"n":1423,"o":32.989,"t":"2026-09-22T18:45:00Z","v":106836,"vw":32.969768},{"c":32.935,"h":32.96,"l":32.925,"n":1557,"o":32.95,"t":"2026-09-22T19:00:00Z","v":148933,"vw":32.942248},{"c":32.99,"h":32.99,"l":32.915,"n":1979,"o":32.94,"t":"2026-09-22T19:15:00Z","v":191044,"vw":32.946539},{"c":32.885,"h":32.99,"l":32.88,"n":2391,"o":32.99,"t":"2026-09-22T19:30:00Z","v":179991,"vw":32.937181},{"c":32.87,"h":32.945,"l":32.805,"n":7230,"o":32.8844,"t":"2026-09-22T19:45:00Z","v":831956,"vw":32.878752},{"c":32.88,"h":32.88,"l":32.88,"n":80,"o":32.88,"t":"2026-09-22T20:00:00Z","v":2275773,"vw":32.88},{"c":32.74,"h":32.9,"l":32.74,"n":13,"o":32.9,"t":"2026-09-23T13:15:00Z","v":63129,"vw":32.898103},{"c":32.56,"h":32.765,"l":32.551,"n":2131,"o":32.7,"t":"2026-09-23T13:30:00Z","v":238968,"vw":32.641965},{"c":32.48,"h":32.595,"l":32.445,"n":1888,"o":32.555,"t":"2026-09-23T13:45:00Z","v":205333,"vw":32.49521},{"c":32.49,"h":32.54,"l":32.41,"n":1649,"o":32.49,"t":"2026-09-23T14:00:00Z","v":136619,"vw":32.454078},{"c":32.51,"h":32.575,"l":32.4801,"n":1865,"o":32.485,"t":"2026-09-23T14:15:00Z","v":195666,"vw":32.523289},{"c":32.545,"h":32.6,"l":32.515,"n":1871,"o":32.515,"t":"2026-09-23T14:30:00Z","v":170742,"vw":32.568401},{"c":32.515,"h":32.545,"l":32.435,"n":1900,"o":32.545,"t":"2026-09-23T14:45:00Z","v":119975,"vw":32.492602},{"c":32.485,"h":32.515,"l":32.4548,"n":1322,"o":32.515,"t":"2026-09-23T15:00:00Z","v":64018,"vw":32.482657},{"c":32.355,"h":32.5,"l":32.35,"n":2242,"o":32.485,"t":"2026-09-23T15:15:00Z","v":214223,"vw":32.429472},{"c":32.355,"h":32.375,"l":32.31,"n":1480,"o":32.35,"t":"2026-09-23T15:30:00Z","v":111716,"vw":32.349206},{"c":32.325,"h":32.35,"l":32.27,"n":1551,"o":32.35,"t":"2026-09-23T15:45:00Z","v":228442,"vw":32.304528},{"c":32.395,"h":32.4,"l":32.285,"n":1547,"o":32.32,"t":"2026-09-23T16:00:00Z","v":137093,"vw":32.349648},{"c":32.405,"h":32.44,"l":32.375,"n":1508,"o":32.395,"t":"2026-09-23T16:15:00Z","v":158601,"vw":32.411707},{"c":32.445,"h":32.445,"l":32.375,"n":1558,"o":32.41,"t":"2026-09-23T16:30:00Z","v":100918,"vw":32.410276},{"c":32.425,"h":32.4578,"l":32.415,"n":1353,"o":32.445,"t":"2026-09-23T16:45:00Z","v":133095,"vw":32.43463},{"c":32.405,"h":32.46,"l":32.395,"n":1552,"o":32.43,"t":"2026-09-23T17:00:00Z","v":237855,"vw":32.428025},{"c":32.405,"h":32.405,"l":32.36,"n":1012,"o":32.4,"t":"2026-09-23T17:15:00Z","v":77826,"vw":32.38542},{"c":32.4,"h":32.42,"l":32.38,"n":1246,"o":32.41,"t":"2026-09-23T17:30:00Z","v":92358,"vw":32.398568},{"c":32.405,"h":32.425,"l":32.39,"n":992,"o":32.405,"t":"2026-09-23T17:45:00Z","v":54964,"vw":32.405872},{"c":32.34,"h":32.415,"l":32.34,"n":1083,"o":32.405,"t":"2026-09-23T18:00:00Z","v":59010,"vw":32.389747},{"c":32.275,"h":32.345,"l":32.275,"n":1349,"o":32.34,"t":"2026-09-23T18:15:00Z","v":86282,"vw":32.301164},{"c":32.2401,"h":32.3,"l":32.225,"n":1425,"o":32.278,"t":"2026-09-23T18:30:00Z","v":102882,"vw":32.255308},{"c":32.215,"h":32.245,"l":32.2,"n":1695,"o":32.24,"t":"2026-09-23T18:45:00Z","v":110048,"vw":32.228411},{"c":32.245,"h":32.275,"l":32.22,"n":1697,"o":32.22,"t":"2026-09-23T19:00:00Z","v":119815,"vw":32.245157},{"c":32.245,"h":32.28,"l":32.232,"n":2195,"o":32.245,"t":"2026-09-23T19:15:00Z","v":168253,"vw":32.256871},{"c":32.245,"h":32.27,"l":32.23,"n":2601,"o":32.24,"t":"2026-09-23T19:30:00Z","v":213623,"vw":32.251026},{"c":32.26,"h":32.27,"l":32.205,"n":7195,"o":32.245,"t":"2026-09-23T19:45:00Z","v":654808,"vw":32.243335},{"c":32.25,"h":32.25,"l":32.25,"n":72,"o":32.25,"t":"2026-09-23T20:00:00Z","v":965109,"vw":32.25},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-09-23T20:15:00Z","v":17010,"vw":32.25},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-09-24T08:00:00Z","v":648,"vw":32.25},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-09-24T13:15:00Z","v":125,"vw":32.39},{"c":32.1514,"h":32.39,"l":32.1514,"n":1085,"o":32.32,"t":"2026-09-24T13:30:00Z","v":211967,"vw":32.267504},{"c":32.17,"h":32.21,"l":32.145,"n":1588,"o":32.15,"t":"2026-09-24T13:45:00Z","v":110941,"vw":32.177276},{"c":32.135,"h":32.185,"l":32.085,"n":2016,"o":32.175,"t":"2026-09-24T14:00:00Z","v":259533,"vw":32.141404},{"c":32.085,"h":32.15,"l":32.05,"n":3509,"o":32.13,"t":"2026-09-24T14:15:00Z","v":359687,"vw":32.09239},{"c":32.035,"h":32.11,"l":32.02,"n":2713,"o":32.085,"t":"2026-09-24T14:30:00Z","v":252287,"vw":32.059634},{"c":31.955,"h":32.03,"l":31.915,"n":1916,"o":32.03,"t":"2026-09-24T14:45:00Z","v":200676,"vw":31.967364},{"c":31.955,"h":31.985,"l":31.921,"n":1561,"o":31.955,"t":"2026-09-24T15:00:00Z","v":103733,"vw":31.950926},{"c":31.99,"h":32.05,"l":31.94,"n":1954,"o":31.955,"t":"2026-09-24T15:15:00Z","v":291773,"vw":31.992408},{"c":31.925,"h":32.025,"l":31.925,"n":1480,"o":31.995,"t":"2026-09-24T15:30:00Z","v":114344,"vw":31.977521},{"c":31.9437,"h":31.96,"l":31.91,"n":1307,"o":31.93,"t":"2026-09-24T15:45:00Z","v":105322,"vw":31.93912},{"c":32.045,"h":32.065,"l":31.95,"n":1422,"o":31.95,"t":"2026-09-24T16:00:00Z","v":122765,"vw":32.014326},{"c":32.085,"h":32.105,"l":31.995,"n":1826,"o":32.045,"t":"2026-09-24T16:15:00Z","v":148901,"vw":32.04593},{"c":32.1,"h":32.135,"l":32.075,"n":1120,"o":32.09,"t":"2026-09-24T16:30:00Z","v":91762,"vw":32.100589},{"c":32.205,"h":32.22,"l":32.06,"n":1307,"o":32.1,"t":"2026-09-24T16:45:00Z","v":109556,"vw":32.132599},{"c":32.15,"h":32.205,"l":32.135,"n":1117,"o":32.205,"t":"2026-09-24T17:00:00Z","v":110454,"vw":32.175944},{"c":32.115,"h":32.16,"l":32.105,"n":1228,"o":32.145,"t":"2026-09-24T17:15:00Z","v":132723,"vw":32.126638},{"c":32.09,"h":32.125,"l":32.065,"n":1278,"o":32.12,"t":"2026-09-24T17:30:00Z","v":105681,"vw":32.090653},{"c":32.075,"h":32.095,"l":32.06,"n":950,"o":32.095,"t":"2026-09-24T17:45:00Z","v":52674,"vw":32.072704},{"c":32.0343,"h":32.0778,"l":32.0343,"n":1359,"o":32.075,"t":"2026-09-24T18:00:00Z","v":90912,"vw":32.057365},{"c":32.035,"h":32.06,"l":32,"n":1459,"o":32.035,"t":"2026-09-24T18:15:00Z","v":101195,"vw":32.035921},{"c":31.995,"h":32.035,"l":31.985,"n":1595,"o":32.035,"t":"2026-09-24T18:30:00Z","v":118511,"vw":32.008584},{"c":32.07,"h":32.08,"l":31.975,"n":1800,"o":31.9991,"t":"2026-09-24T18:45:00Z","v":147556,"vw":32.023112},{"c":32.055,"h":32.085,"l":32.005,"n":2010,"o":32.075,"t":"2026-09-24T19:00:00Z","v":263504,"vw":32.042096},{"c":32.065,"h":32.08,"l":32.035,"n":2485,"o":32.055,"t":"2026-09-24T19:15:00Z","v":291539,"vw":32.054371},{"c":32.115,"h":32.135,"l":32.045,"n":2619,"o":32.06,"t":"2026-09-24T19:30:00Z","v":261133,"vw":32.085599},{"c":31.985,"h":32.12,"l":31.975,"n":8979,"o":32.115,"t":"2026-09-24T19:45:00Z","v":1447539,"vw":32.037758},{"c":31.97,"h":31.99,"l":31.97,"n":72,"o":31.99,"t":"2026-09-24T20:00:00Z","v":838670,"vw":31.970157},{"c":31.97,"h":31.97,"l":31.97,"n":88,"o":31.97,"t":"2026-09-24T21:00:00Z","v":2008,"vw":31.97},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-24T21:30:00Z","v":100,"vw":32},{"c":31.845,"h":32.19,"l":31.805,"n":2616,"o":31.98,"t":"2026-09-25T13:30:00Z","v":369641,"vw":31.896367},{"c":31.75,"h":31.83,"l":31.72,"n":2104,"o":31.825,"t":"2026-09-25T13:45:00Z","v":278635,"vw":31.790355},{"c":31.685,"h":31.775,"l":31.58,"n":2315,"o":31.75,"t":"2026-09-25T14:00:00Z","v":182432,"vw":31.67815},{"c":31.75,"h":31.8199,"l":31.685,"n":2191,"o":31.685,"t":"2026-09-25T14:15:00Z","v":219374,"vw":31.756487},{"c":31.805,"h":31.815,"l":31.725,"n":1703,"o":31.745,"t":"2026-09-25T14:30:00Z","v":151231,"vw":31.778125},{"c":31.68,"h":31.845,"l":31.665,"n":1910,"o":31.805,"t":"2026-09-25T14:45:00Z","v":298465,"vw":31.708451},{"c":31.645,"h":31.75,"l":31.61,"n":1972,"o":31.685,"t":"2026-09-25T15:00:00Z","v":179023,"vw":31.661925},{"c":31.605,"h":31.665,"l":31.6,"n":1326,"o":31.65,"t":"2026-09-25T15:15:00Z","v":94014,"vw":31.634297},{"c":31.615,"h":31.67,"l":31.595,"n":1893,"o":31.605,"t":"2026-09-25T15:30:00Z","v":203831,"vw":31.624099},{"c":31.615,"h":31.6299,"l":31.555,"n":2385,"o":31.615,"t":"2026-09-25T15:45:00Z","v":332626,"vw":31.592868},{"c":31.785,"h":31.785,"l":31.615,"n":1534,"o":31.615,"t":"2026-09-25T16:00:00Z","v":129322,"vw":31.704754},{"c":31.835,"h":31.84,"l":31.755,"n":1377,"o":31.785,"t":"2026-09-25T16:15:00Z","v":113672,"vw":31.798287},{"c":31.87,"h":31.885,"l":31.815,"n":2409,"o":31.835,"t":"2026-09-25T16:30:00Z","v":214672,"vw":31.850286},{"c":31.835,"h":31.88,"l":31.82,"n":1761,"o":31.875,"t":"2026-09-25T16:45:00Z","v":154544,"vw":31.845761},{"c":31.82,"h":31.85,"l":31.8,"n":1083,"o":31.83,"t":"2026-09-25T17:00:00Z","v":92122,"vw":31.827356},{"c":31.865,"h":31.865,"l":31.8,"n":1259,"o":31.8233,"t":"2026-09-25T17:15:00Z","v":128842,"vw":31.823845},{"c":31.875,"h":31.8999,"l":31.835,"n":1594,"o":31.865,"t":"2026-09-25T17:30:00Z","v":135862,"vw":31.862814},{"c":31.925,"h":31.925,"l":31.84,"n":2102,"o":31.875,"t":"2026-09-25T17:45:00Z","v":475708,"vw":31.854096},{"c":31.905,"h":31.93,"l":31.89,"n":1493,"o":31.925,"t":"2026-09-25T18:00:00Z","v":151792,"vw":31.909544},{"c":31.855,"h":31.905,"l":31.85,"n":1485,"o":31.905,"t":"2026-09-25T18:15:00Z","v":97448,"vw":31.883538},{"c":31.845,"h":31.885,"l":31.84,"n":1530,"o":31.855,"t":"2026-09-25T18:30:00Z","v":114006,"vw":31.860366},{"c":31.86,"h":31.875,"l":31.835,"n":1497,"o":31.845,"t":"2026-09-25T18:45:00Z","v":95752,"vw":31.856549},{"c":31.9299,"h":31.93,"l":31.855,"n":1766,"o":31.865,"t":"2026-09-25T19:00:00Z","v":141892,"vw":31.883351},{"c":31.935,"h":31.965,"l":31.92,"n":1999,"o":31.93,"t":"2026-09-25T19:15:00Z","v":221925,"vw":31.9455},{"c":31.975,"h":31.98,"l":31.935,"n":2968,"o":31.94,"t":"2026-09-25T19:30:00Z","v":290012,"vw":31.957712},{"c":32.045,"h":32.09,"l":31.96,"n":8294,"o":31.97,"t":"2026-09-25T19:45:00Z","v":949434,"vw":32.053526},{"c":31.8465,"h":32.03,"l":31.8465,"n":79,"o":32.03,"t":"2026-09-25T20:00:00Z","v":1037560,"vw":32.029971},{"c":31.91,"h":32,"l":31.91,"n":2,"o":32,"t":"2026-09-25T20:15:00Z","v":400,"vw":31.955},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-25T20:30:00Z","v":100,"vw":32},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-09-25T21:30:00Z","v":501,"vw":31.99},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-09-28T11:45:00Z","v":193,"vw":32.19},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-09-28T12:00:00Z","v":195,"vw":32.11},{"c":32.11,"h":32.11,"l":32.1,"n":12,"o":32.1,"t":"2026-09-28T12:15:00Z","v":1601,"vw":32.105106},{"c":32.1,"h":32.11,"l":32.1,"n":8,"o":32.1,"t":"2026-09-28T12:30:00Z","v":1179,"vw":32.105047},{"c":32.1,"h":32.11,"l":32.1,"n":8,"o":32.11,"t":"2026-09-28T12:45:00Z","v":980,"vw":32.106},{"c":32.11,"h":32.11,"l":32.11,"n":2,"o":32.11,"t":"2026-09-28T13:00:00Z","v":404,"vw":32.11},{"c":32.18,"h":32.18,"l":32.17,"n":15,"o":32.17,"t":"2026-09-28T13:15:00Z","v":971,"vw":32.173333},{"c":32,"h":32.15,"l":31.84,"n":1914,"o":32.15,"t":"2026-09-28T13:30:00Z","v":223989,"vw":32.024157},{"c":32,"h":32.045,"l":31.95,"n":1751,"o":32.01,"t":"2026-09-28T13:45:00Z","v":130507,"vw":31.9957},{"c":32.075,"h":32.125,"l":31.93,"n":1546,"o":32,"t":"2026-09-28T14:00:00Z","v":127846,"vw":32.034829},{"c":32.095,"h":32.105,"l":31.995,"n":1662,"o":32.08,"t":"2026-09-28T14:15:00Z","v":166386,"vw":32.044823},{"c":32.01,"h":32.095,"l":31.975,"n":2094,"o":32.095,"t":"2026-09-28T14:30:00Z","v":133579,"vw":32.026032},{"c":31.9331,"h":32.015,"l":31.9243,"n":1550,"o":32.005,"t":"2026-09-28T14:45:00Z","v":87936,"vw":31.96564},{"c":31.915,"h":31.95,"l":31.885,"n":1636,"o":31.935,"t":"2026-09-28T15:00:00Z","v":118977,"vw":31.926118},{"c":31.87,"h":31.925,"l":31.82,"n":1805,"o":31.915,"t":"2026-09-28T15:15:00Z","v":123128,"vw":31.878268},{"c":31.86,"h":31.93,"l":31.85,"n":1439,"o":31.875,"t":"2026-09-28T15:30:00Z","v":127975,"vw":31.885087},{"c":31.855,"h":31.93,"l":31.85,"n":1172,"o":31.86,"t":"2026-09-28T15:45:00Z","v":88901,"vw":31.887491},{"c":31.87,"h":31.928,"l":31.86,"n":1253,"o":31.86,"t":"2026-09-28T16:00:00Z","v":88282,"vw":31.887279},{"c":32,"h":32.01,"l":31.865,"n":1889,"o":31.875,"t":"2026-09-28T16:15:00Z","v":194085,"vw":31.927163},{"c":31.975,"h":32.005,"l":31.943,"n":1576,"o":32,"t":"2026-09-28T16:30:00Z","v":147969,"vw":31.968028},{"c":32.015,"h":32.015,"l":31.97,"n":1067,"o":31.975,"t":"2026-09-28T16:45:00Z","v":85825,"vw":31.990427},{"c":32.02,"h":32.1,"l":31.995,"n":1651,"o":32.01,"t":"2026-09-28T17:00:00Z","v":134912,"vw":32.036635},{"c":32.07,"h":32.075,"l":32.005,"n":1327,"o":32.02,"t":"2026-09-28T17:15:00Z","v":124287,"vw":32.051238},{"c":32,"h":32.1078,"l":31.96,"n":2195,"o":32.075,"t":"2026-09-28T17:30:00Z","v":398332,"vw":32.0409},{"c":32.065,"h":32.08,"l":32.005,"n":1494,"o":32.0093,"t":"2026-09-28T17:45:00Z","v":158977,"vw":32.046693},{"c":32.045,"h":32.085,"l":32.02,"n":1421,"o":32.065,"t":"2026-09-28T18:00:00Z","v":168262,"vw":32.058546},{"c":32.08,"h":32.08,"l":32.01,"n":1562,"o":32.045,"t":"2026-09-28T18:15:00Z","v":133385,"vw":32.045137},{"c":32.14,"h":32.15,"l":32.055,"n":1685,"o":32.075,"t":"2026-09-28T18:30:00Z","v":219121,"vw":32.088558},{"c":32.075,"h":32.14,"l":32.06,"n":2253,"o":32.135,"t":"2026-09-28T18:45:00Z","v":256383,"vw":32.083445},{"c":32.045,"h":32.08,"l":32.03,"n":2046,"o":32.075,"t":"2026-09-28T19:00:00Z","v":195564,"vw":32.063232},{"c":32.04,"h":32.05,"l":32.0001,"n":2106,"o":32.04,"t":"2026-09-28T19:15:00Z","v":237309,"vw":32.026308},{"c":32.125,"h":32.13,"l":32.025,"n":2371,"o":32.035,"t":"2026-09-28T19:30:00Z","v":296573,"vw":32.076584},{"c":32.1,"h":32.14,"l":32.065,"n":7044,"o":32.125,"t":"2026-09-28T19:45:00Z","v":909136,"vw":32.102953},{"c":32.11,"h":32.11,"l":32.11,"n":64,"o":32.11,"t":"2026-09-28T20:00:00Z","v":2347141,"vw":32.11},{"c":32.23,"h":32.29,"l":31.92,"n":1757,"o":32.08,"t":"2026-09-29T13:30:00Z","v":224795,"vw":32.041141},{"c":32.18,"h":32.3,"l":32.17,"n":1403,"o":32.23,"t":"2026-09-29T13:45:00Z","v":97330,"vw":32.248945},{"c":32.2,"h":32.225,"l":32.145,"n":1684,"o":32.175,"t":"2026-09-29T14:00:00Z","v":107192,"vw":32.187611},{"c":32.18,"h":32.25,"l":32.095,"n":1644,"o":32.204,"t":"2026-09-29T14:15:00Z","v":114491,"vw":32.17846},{"c":32.055,"h":32.2,"l":32.05,"n":1310,"o":32.19,"t":"2026-09-29T14:30:00Z","v":96123,"vw":32.140858},{"c":32.01,"h":32.075,"l":32.01,"n":1488,"o":32.055,"t":"2026-09-29T14:45:00Z","v":92906,"vw":32.041572},{"c":32.125,"h":32.125,"l":32.015,"n":1753,"o":32.015,"t":"2026-09-29T15:00:00Z","v":137441,"vw":32.06032},{"c":32.155,"h":32.155,"l":32.095,"n":1166,"o":32.12,"t":"2026-09-29T15:15:00Z","v":79367,"vw":32.133895},{"c":32.235,"h":32.235,"l":32.14,"n":1936,"o":32.155,"t":"2026-09-29T15:30:00Z","v":149719,"vw":32.193329},{"c":32.25,"h":32.255,"l":32.185,"n":1998,"o":32.235,"t":"2026-09-29T15:45:00Z","v":246447,"vw":32.221817},{"c":32.245,"h":32.285,"l":32.23,"n":1409,"o":32.255,"t":"2026-09-29T16:00:00Z","v":212786,"vw":32.257513},{"c":32.28,"h":32.3,"l":32.24,"n":1721,"o":32.24,"t":"2026-09-29T16:15:00Z","v":133896,"vw":32.281677},{"c":32.175,"h":32.315,"l":32.16,"n":1614,"o":32.27,"t":"2026-09-29T16:30:00Z","v":113506,"vw":32.260629},{"c":32.23,"h":32.23,"l":32.135,"n":1802,"o":32.165,"t":"2026-09-29T16:45:00Z","v":123804,"vw":32.186864},{"c":32.25,"h":32.265,"l":32.22,"n":1557,"o":32.225,"t":"2026-09-29T17:00:00Z","v":115848,"vw":32.237927},{"c":32.31,"h":32.31,"l":32.24,"n":1327,"o":32.26,"t":"2026-09-29T17:15:00Z","v":86183,"vw":32.268853},{"c":32.325,"h":32.325,"l":32.27,"n":1561,"o":32.3,"t":"2026-09-29T17:30:00Z","v":145941,"vw":32.297211},{"c":32.35,"h":32.37,"l":32.32,"n":1473,"o":32.33,"t":"2026-09-29T17:45:00Z","v":118410,"vw":32.340465},{"c":32.305,"h":32.38,"l":32.3,"n":1846,"o":32.345,"t":"2026-09-29T18:00:00Z","v":142259,"vw":32.334758},{"c":32.355,"h":32.3799,"l":32.305,"n":1633,"o":32.305,"t":"2026-09-29T18:15:00Z","v":121968,"vw":32.336863},{"c":32.33,"h":32.375,"l":32.32,"n":1510,"o":32.355,"t":"2026-09-29T18:30:00Z","v":113292,"vw":32.346204},{"c":32.38,"h":32.395,"l":32.31,"n":2054,"o":32.335,"t":"2026-09-29T18:45:00Z","v":282382,"vw":32.342814},{"c":32.41,"h":32.43,"l":32.365,"n":1738,"o":32.375,"t":"2026-09-29T19:00:00Z","v":189208,"vw":32.397051},{"c":32.485,"h":32.485,"l":32.405,"n":2019,"o":32.415,"t":"2026-09-29T19:15:00Z","v":181103,"vw":32.437825},{"c":32.595,"h":32.595,"l":32.485,"n":3122,"o":32.49,"t":"2026-09-29T19:30:00Z","v":301447,"vw":32.539946},{"c":32.58,"h":32.62,"l":32.535,"n":8877,"o":32.595,"t":"2026-09-29T19:45:00Z","v":1256801,"vw":32.583394},{"c":32.58,"h":32.58,"l":32.58,"n":68,"o":32.58,"t":"2026-09-29T20:00:00Z","v":2102595,"vw":32.58},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-30T08:00:00Z","v":650,"vw":32.65},{"c":32.7,"h":32.85,"l":32.61,"n":1862,"o":32.79,"t":"2026-09-30T13:30:00Z","v":191514,"vw":32.704179},{"c":32.78,"h":32.785,"l":32.685,"n":1817,"o":32.7,"t":"2026-09-30T13:45:00Z","v":147405,"vw":32.741297},{"c":32.7,"h":32.77,"l":32.63,"n":1984,"o":32.77,"t":"2026-09-30T14:00:00Z","v":144695,"vw":32.692879},{"c":32.76,"h":32.805,"l":32.695,"n":2223,"o":32.7,"t":"2026-09-30T14:15:00Z","v":371327,"vw":32.762535},{"c":32.73,"h":32.825,"l":32.72,"n":2819,"o":32.765,"t":"2026-09-30T14:30:00Z","v":304369,"vw":32.773921},{"c":32.75,"h":32.805,"l":32.71,"n":3561,"o":32.74,"t":"2026-09-30T14:45:00Z","v":526666,"vw":32.750725},{"c":32.735,"h":32.8,"l":32.72,"n":3104,"o":32.74,"t":"2026-09-30T15:00:00Z","v":344334,"vw":32.756454},{"c":32.745,"h":32.78,"l":32.725,"n":1850,"o":32.74,"t":"2026-09-30T15:15:00Z","v":132948,"vw":32.748573},{"c":32.715,"h":32.795,"l":32.71,"n":2067,"o":32.75,"t":"2026-09-30T15:30:00Z","v":217042,"vw":32.751254},{"c":32.68,"h":32.73,"l":32.665,"n":1496,"o":32.715,"t":"2026-09-30T15:45:00Z","v":112834,"vw":32.70053},{"c":32.905,"h":32.905,"l":32.675,"n":2114,"o":32.685,"t":"2026-09-30T16:00:00Z","v":181751,"vw":32.772258},{"c":32.845,"h":32.91,"l":32.835,"n":2466,"o":32.905,"t":"2026-09-30T16:15:00Z","v":324273,"vw":32.885735},{"c":32.865,"h":32.89,"l":32.81,"n":1639,"o":32.845,"t":"2026-09-30T16:30:00Z","v":144645,"vw":32.842172},{"c":32.89,"h":32.89,"l":32.84,"n":1708,"o":32.865,"t":"2026-09-30T16:45:00Z","v":171037,"vw":32.870495},{"c":32.895,"h":32.91,"l":32.855,"n":1221,"o":32.885,"t":"2026-09-30T17:00:00Z","v":165234,"vw":32.883583},{"c":32.945,"h":32.96,"l":32.88,"n":1707,"o":32.89,"t":"2026-09-30T17:15:00Z","v":188173,"vw":32.93192},{"c":32.88,"h":32.95,"l":32.88,"n":2161,"o":32.95,"t":"2026-09-30T17:30:00Z","v":189513,"vw":32.913461},{"c":32.98,"h":32.98,"l":32.86,"n":2140,"o":32.875,"t":"2026-09-30T17:45:00Z","v":201392,"vw":32.904155},{"c":32.91,"h":33.04,"l":32.905,"n":4155,"o":32.98,"t":"2026-09-30T18:00:00Z","v":1772890,"vw":33.019724},{"c":32.905,"h":32.93,"l":32.85,"n":3652,"o":32.91,"t":"2026-09-30T18:15:00Z","v":629126,"vw":32.884617},{"c":32.93,"h":32.94,"l":32.87,"n":2715,"o":32.905,"t":"2026-09-30T18:30:00Z","v":477336,"vw":32.906357},{"c":33.01,"h":33.01,"l":32.905,"n":2956,"o":32.93,"t":"2026-09-30T18:45:00Z","v":376602,"vw":32.943351},{"c":33.015,"h":33.06,"l":32.99,"n":3143,"o":33.005,"t":"2026-09-30T19:00:00Z","v":399462,"vw":33.026334},{"c":33.035,"h":33.075,"l":32.97,"n":3511,"o":33.015,"t":"2026-09-30T19:15:00Z","v":430422,"vw":33.029931},{"c":33.025,"h":33.05,"l":32.915,"n":6275,"o":33.03,"t":"2026-09-30T19:30:00Z","v":1081698,"vw":33.005963},{"c":32.89,"h":33.1,"l":32.885,"n":17068,"o":33.025,"t":"2026-09-30T19:45:00Z","v":2778298,"vw":32.98962},{"c":32.89,"h":32.9,"l":32.75,"n":109,"o":32.9,"t":"2026-09-30T20:00:00Z","v":2737604,"vw":32.889979},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-09-30T21:30:00Z","v":100,"vw":33.4},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-09-30T22:15:00Z","v":300,"vw":33.39},{"c":32.76,"h":32.78,"l":32.76,"n":4,"o":32.78,"t":"2026-10-01T11:15:00Z","v":295,"vw":32.769804},{"c":32.64,"h":32.64,"l":32.64,"n":10,"o":32.64,"t":"2026-10-01T13:15:00Z","v":1068,"vw":32.64},{"c":32.425,"h":32.72,"l":32.42,"n":2253,"o":32.72,"t":"2026-10-01T13:30:00Z","v":315654,"vw":32.621486},{"c":32.43,"h":32.47,"l":32.335,"n":2934,"o":32.42,"t":"2026-10-01T13:45:00Z","v":239932,"vw":32.402251},{"c":32.475,"h":32.5,"l":32.34,"n":3272,"o":32.44,"t":"2026-10-01T14:00:00Z","v":433394,"vw":32.415318},{"c":32.435,"h":32.505,"l":32.39,"n":2527,"o":32.475,"t":"2026-10-01T14:15:00Z","v":314673,"vw":32.45145},{"c":32.465,"h":32.5671,"l":32.375,"n":2905,"o":32.435,"t":"2026-10-01T14:30:00Z","v":250979,"vw":32.475556},{"c":32.46,"h":32.5,"l":32.42,"n":2532,"o":32.465,"t":"2026-10-01T14:45:00Z","v":238626,"vw":32.461966},{"c":32.51,"h":32.52,"l":32.455,"n":2446,"o":32.465,"t":"2026-10-01T15:00:00Z","v":216881,"vw":32.486567},{"c":32.7,"h":32.715,"l":32.51,"n":3112,"o":32.515,"t":"2026-10-01T15:15:00Z","v":337411,"vw":32.611403},{"c":32.6901,"h":32.725,"l":32.635,"n":3511,"o":32.705,"t":"2026-10-01T15:30:00Z","v":325962,"vw":32.686463},{"c":32.74,"h":32.79,"l":32.69,"n":2607,"o":32.7,"t":"2026-10-01T15:45:00Z","v":237984,"vw":32.746363},{"c":32.62,"h":32.75,"l":32.62,"n":1925,"o":32.74,"t":"2026-10-01T16:00:00Z","v":164340,"vw":32.700669},{"c":32.72,"h":32.73,"l":32.6001,"n":1925,"o":32.615,"t":"2026-10-01T16:15:00Z","v":137142,"vw":32.675715},{"c":32.775,"h":32.78,"l":32.69,"n":2943,"o":32.73,"t":"2026-10-01T16:30:00Z","v":548159,"vw":32.737158},{"c":32.6684,"h":32.775,"l":32.655,"n":1696,"o":32.775,"t":"2026-10-01T16:45:00Z","v":127781,"vw":32.710219},{"c":32.6,"h":32.68,"l":32.585,"n":1671,"o":32.66,"t":"2026-10-01T17:00:00Z","v":115984,"vw":32.623752},{"c":32.62,"h":32.64,"l":32.57,"n":1793,"o":32.59,"t":"2026-10-01T17:15:00Z","v":145022,"vw":32.604597},{"c":32.645,"h":32.665,"l":32.58,"n":2124,"o":32.62,"t":"2026-10-01T17:30:00Z","v":189148,"vw":32.622494},{"c":32.635,"h":32.68,"l":32.58,"n":2027,"o":32.645,"t":"2026-10-01T17:45:00Z","v":190600,"vw":32.616253},{"c":32.68,"h":32.72,"l":32.585,"n":2171,"o":32.64,"t":"2026-10-01T18:00:00Z","v":160873,"vw":32.643919},{"c":32.715,"h":32.715,"l":32.655,"n":2095,"o":32.68,"t":"2026-10-01T18:15:00Z","v":197474,"vw":32.683203},{"c":32.675,"h":32.72,"l":32.635,"n":1921,"o":32.72,"t":"2026-10-01T18:30:00Z","v":167795,"vw":32.68093},{"c":32.615,"h":32.68,"l":32.615,"n":2285,"o":32.675,"t":"2026-10-01T18:45:00Z","v":193140,"vw":32.641746},{"c":32.765,"h":32.77,"l":32.615,"n":2553,"o":32.615,"t":"2026-10-01T19:00:00Z","v":378909,"vw":32.694922},{"c":32.715,"h":32.78,"l":32.7,"n":3042,"o":32.77,"t":"2026-10-01T19:15:00Z","v":318862,"vw":32.732309},{"c":32.7376,"h":32.76,"l":32.695,"n":3712,"o":32.715,"t":"2026-10-01T19:30:00Z","v":415141,"vw":32.730248},{"c":32.77,"h":32.87,"l":32.715,"n":8744,"o":32.735,"t":"2026-10-01T19:45:00Z","v":1528937,"vw":32.77247},{"c":32.76,"h":32.775,"l":32.76,"n":107,"o":32.775,"t":"2026-10-01T20:00:00Z","v":2006170,"vw":32.76005},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-02T12:30:00Z","v":100,"vw":32.89},{"c":33.18,"h":33.21,"l":32.94,"n":1851,"o":32.94,"t":"2026-10-02T13:30:00Z","v":146924,"vw":33.080554},{"c":32.96,"h":33.215,"l":32.95,"n":2621,"o":33.18,"t":"2026-10-02T13:45:00Z","v":160317,"vw":33.098356},{"c":32.995,"h":33.055,"l":32.92,"n":2358,"o":32.955,"t":"2026-10-02T14:00:00Z","v":141646,"vw":32.984207},{"c":33.0302,"h":33.04,"l":32.92,"n":1818,"o":33,"t":"2026-10-02T14:15:00Z","v":95488,"vw":32.971025},{"c":33.07,"h":33.08,"l":32.955,"n":2133,"o":33.02,"t":"2026-10-02T14:30:00Z","v":223238,"vw":33.034985},{"c":32.95,"h":33.085,"l":32.935,"n":1780,"o":33.065,"t":"2026-10-02T14:45:00Z","v":169310,"vw":33.026151},{"c":33.025,"h":33.04,"l":32.94,"n":2626,"o":32.96,"t":"2026-10-02T15:00:00Z","v":263618,"vw":32.991738},{"c":32.955,"h":33.025,"l":32.925,"n":2016,"o":33.02,"t":"2026-10-02T15:15:00Z","v":216229,"vw":32.970101},{"c":32.985,"h":33.025,"l":32.955,"n":1975,"o":32.955,"t":"2026-10-02T15:30:00Z","v":155074,"vw":32.995457},{"c":32.855,"h":32.9865,"l":32.835,"n":1379,"o":32.985,"t":"2026-10-02T15:45:00Z","v":71743,"vw":32.899323},{"c":32.89,"h":32.89,"l":32.845,"n":1593,"o":32.85,"t":"2026-10-02T16:00:00Z","v":90944,"vw":32.868617},{"c":32.875,"h":32.9,"l":32.865,"n":1331,"o":32.89,"t":"2026-10-02T16:15:00Z","v":66157,"vw":32.884851},{"c":32.86,"h":32.9,"l":32.835,"n":1234,"o":32.875,"t":"2026-10-02T16:30:00Z","v":63806,"vw":32.866328},{"c":32.845,"h":32.855,"l":32.795,"n":1363,"o":32.855,"t":"2026-10-02T16:45:00Z","v":67225,"vw":32.822114},{"c":32.9,"h":32.905,"l":32.85,"n":1248,"o":32.85,"t":"2026-10-02T17:00:00Z","v":73232,"vw":32.883163},{"c":32.855,"h":32.905,"l":32.845,"n":1116,"o":32.9,"t":"2026-10-02T17:15:00Z","v":73316,"vw":32.878555},{"c":32.83,"h":32.89,"l":32.83,"n":1316,"o":32.855,"t":"2026-10-02T17:30:00Z","v":84914,"vw":32.863897},{"c":32.825,"h":32.845,"l":32.815,"n":1170,"o":32.835,"t":"2026-10-02T17:45:00Z","v":66569,"vw":32.829314},{"c":32.855,"h":32.86,"l":32.82,"n":1305,"o":32.825,"t":"2026-10-02T18:00:00Z","v":83590,"vw":32.844833},{"c":32.8743,"h":32.885,"l":32.845,"n":1544,"o":32.855,"t":"2026-10-02T18:15:00Z","v":120806,"vw":32.867191},{"c":32.835,"h":32.875,"l":32.82,"n":888,"o":32.875,"t":"2026-10-02T18:30:00Z","v":60565,"vw":32.843905},{"c":32.795,"h":32.84,"l":32.78,"n":1069,"o":32.83,"t":"2026-10-02T18:45:00Z","v":71186,"vw":32.817279},{"c":32.855,"h":32.855,"l":32.775,"n":1283,"o":32.795,"t":"2026-10-02T19:00:00Z","v":90340,"vw":32.798133},{"c":32.82,"h":32.885,"l":32.81,"n":1647,"o":32.86,"t":"2026-10-02T19:15:00Z","v":219512,"vw":32.858377},{"c":32.815,"h":32.87,"l":32.795,"n":2192,"o":32.82,"t":"2026-10-02T19:30:00Z","v":197008,"vw":32.831782},{"c":32.815,"h":32.86,"l":32.785,"n":5790,"o":32.815,"t":"2026-10-02T19:45:00Z","v":632405,"vw":32.818169},{"c":32.8,"h":32.8,"l":32.8,"n":69,"o":32.8,"t":"2026-10-02T20:00:00Z","v":2345274,"vw":32.8},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-02T21:15:00Z","v":1000,"vw":32.9},{"c":32.828,"h":32.9,"l":32.828,"n":2,"o":32.9,"t":"2026-10-02T23:45:00Z","v":200,"vw":32.864},{"c":32.82,"h":32.82,"l":32.82,"n":3,"o":32.82,"t":"2026-10-05T08:00:00Z","v":920,"vw":32.82},{"c":32.84,"h":32.84,"l":32.84,"n":3,"o":32.84,"t":"2026-10-05T08:30:00Z","v":172,"vw":32.84},{"c":32.68,"h":32.86,"l":32.64,"n":1781,"o":32.86,"t":"2026-10-05T13:30:00Z","v":169229,"vw":32.734831},{"c":32.815,"h":32.815,"l":32.68,"n":1852,"o":32.69,"t":"2026-10-05T13:45:00Z","v":133724,"vw":32.741759},{"c":33.01,"h":33.015,"l":32.815,"n":2524,"o":32.82,"t":"2026-10-05T14:00:00Z","v":161782,"vw":32.925511},{"c":32.965,"h":33.025,"l":32.92,"n":2717,"o":33.01,"t":"2026-10-05T14:15:00Z","v":213941,"vw":32.983464},{"c":33.075,"h":33.1068,"l":32.9625,"n":2028,"o":32.97,"t":"2026-10-05T14:30:00Z","v":173250,"vw":33.031897},{"c":33.025,"h":33.105,"l":32.97,"n":1464,"o":33.08,"t":"2026-10-05T14:45:00Z","v":81388,"vw":33.046841},{"c":33.03,"h":33.06,"l":32.98,"n":1953,"o":33.025,"t":"2026-10-05T15:00:00Z","v":202851,"vw":33.018458},{"c":33.09,"h":33.1,"l":33.02,"n":1646,"o":33.025,"t":"2026-10-05T15:15:00Z","v":106799,"vw":33.050194},{"c":33.1,"h":33.11,"l":33.065,"n":1527,"o":33.09,"t":"2026-10-05T15:30:00Z","v":100113,"vw":33.093042},{"c":33.1,"h":33.12,"l":33.06,"n":1228,"o":33.095,"t":"2026-10-05T15:45:00Z","v":70059,"vw":33.094511},{"c":33.115,"h":33.13,"l":33.085,"n":1201,"o":33.105,"t":"2026-10-05T16:00:00Z","v":75851,"vw":33.111321},{"c":33.135,"h":33.15,"l":33.115,"n":1361,"o":33.115,"t":"2026-10-05T16:15:00Z","v":91009,"vw":33.124723},{"c":33.1702,"h":33.1751,"l":33.13,"n":1061,"o":33.135,"t":"2026-10-05T16:30:00Z","v":69644,"vw":33.15221},{"c":33.165,"h":33.185,"l":33.155,"n":1027,"o":33.175,"t":"2026-10-05T16:45:00Z","v":60209,"vw":33.173392},{"c":33.105,"h":33.165,"l":33.1,"n":1051,"o":33.165,"t":"2026-10-05T17:00:00Z","v":79570,"vw":33.138192},{"c":33.085,"h":33.12,"l":33.075,"n":1145,"o":33.105,"t":"2026-10-05T17:15:00Z","v":80271,"vw":33.099492},{"c":33.025,"h":33.115,"l":33.02,"n":2519,"o":33.085,"t":"2026-10-05T17:30:00Z","v":231822,"vw":33.057286},{"c":33.03,"h":33.04,"l":33,"n":1353,"o":33.03,"t":"2026-10-05T17:45:00Z","v":84167,"vw":33.017947},{"c":33.035,"h":33.06,"l":33.015,"n":2954,"o":33.03,"t":"2026-10-05T18:00:00Z","v":400105,"vw":33.036979},{"c":33.005,"h":33.03,"l":33,"n":1210,"o":33.03,"t":"2026-10-05T18:15:00Z","v":69759,"vw":33.015124},{"c":33.01,"h":33.01,"l":32.98,"n":1360,"o":33.005,"t":"2026-10-05T18:30:00Z","v":73499,"vw":32.999258},{"c":33.03,"h":33.0351,"l":33.005,"n":1327,"o":33.005,"t":"2026-10-05T18:45:00Z","v":95694,"vw":33.018759},{"c":32.995,"h":33.035,"l":32.985,"n":1523,"o":33.035,"t":"2026-10-05T19:00:00Z","v":110153,"vw":33.009972},{"c":32.985,"h":33.04,"l":32.97,"n":1758,"o":33,"t":"2026-10-05T19:15:00Z","v":125062,"vw":33.009557},{"c":32.995,"h":33.02,"l":32.96,"n":2231,"o":32.985,"t":"2026-10-05T19:30:00Z","v":198194,"vw":32.987589},{"c":32.95,"h":32.99,"l":32.875,"n":7311,"o":32.99,"t":"2026-10-05T19:45:00Z","v":790409,"vw":32.942059},{"c":32.95,"h":32.96,"l":32.95,"n":98,"o":32.96,"t":"2026-10-05T20:00:00Z","v":1824981,"vw":32.950001},{"c":33.02,"h":33.02,"l":33.01,"n":6,"o":33.01,"t":"2026-10-05T22:15:00Z","v":700,"vw":33.016875},{"c":32.9399,"h":32.9399,"l":32.9399,"n":1,"o":32.9399,"t":"2026-10-06T11:00:00Z","v":100,"vw":32.9399},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-06T12:00:00Z","v":187,"vw":33.03},{"c":33.12,"h":33.19,"l":33.12,"n":21,"o":33.19,"t":"2026-10-06T12:15:00Z","v":1337,"vw":33.13},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-06T12:45:00Z","v":120200,"vw":33.16},{"c":33.11,"h":33.11,"l":33.11,"n":4,"o":33.11,"t":"2026-10-06T13:00:00Z","v":326,"vw":33.11},{"c":33.14,"h":33.405,"l":33.12,"n":2215,"o":33.14,"t":"2026-10-06T13:30:00Z","v":332127,"vw":33.225262},{"c":33.205,"h":33.235,"l":33.1,"n":2636,"o":33.15,"t":"2026-10-06T13:45:00Z","v":216973,"vw":33.166159},{"c":33.305,"h":33.445,"l":33.185,"n":3650,"o":33.21,"t":"2026-10-06T14:00:00Z","v":374828,"vw":33.35562},{"c":33.365,"h":33.39,"l":33.285,"n":2577,"o":33.3,"t":"2026-10-06T14:15:00Z","v":232145,"vw":33.35044},{"c":33.405,"h":33.505,"l":33.33,"n":2625,"o":33.365,"t":"2026-10-06T14:30:00Z","v":275971,"vw":33.416114},{"c":33.46,"h":33.47,"l":33.385,"n":1993,"o":33.405,"t":"2026-10-06T14:45:00Z","v":201074,"vw":33.421131},{"c":33.485,"h":33.51,"l":33.405,"n":1770,"o":33.46,"t":"2026-10-06T15:00:00Z","v":141561,"vw":33.464228},{"c":33.465,"h":33.515,"l":33.41,"n":2300,"o":33.49,"t":"2026-10-06T15:15:00Z","v":238687,"vw":33.46032},{"c":33.485,"h":33.51,"l":33.44,"n":2001,"o":33.465,"t":"2026-10-06T15:30:00Z","v":183291,"vw":33.474571},{"c":33.445,"h":33.52,"l":33.43,"n":1939,"o":33.48,"t":"2026-10-06T15:45:00Z","v":191494,"vw":33.478678},{"c":33.47,"h":33.47,"l":33.43,"n":1337,"o":33.445,"t":"2026-10-06T16:00:00Z","v":91195,"vw":33.454393},{"c":33.475,"h":33.49,"l":33.45,"n":1366,"o":33.465,"t":"2026-10-06T16:15:00Z","v":91644,"vw":33.468034},{"c":33.49,"h":33.51,"l":33.465,"n":1253,"o":33.475,"t":"2026-10-06T16:30:00Z","v":122734,"vw":33.491945},{"c":33.45,"h":33.505,"l":33.43,"n":1212,"o":33.5,"t":"2026-10-06T16:45:00Z","v":79702,"vw":33.472331},{"c":33.475,"h":33.5,"l":33.43,"n":1427,"o":33.45,"t":"2026-10-06T17:00:00Z","v":101994,"vw":33.473148},{"c":33.485,"h":33.485,"l":33.45,"n":1234,"o":33.475,"t":"2026-10-06T17:15:00Z","v":82046,"vw":33.464288},{"c":33.59,"h":33.595,"l":33.475,"n":1817,"o":33.485,"t":"2026-10-06T17:30:00Z","v":171234,"vw":33.546095},{"c":33.54,"h":33.59,"l":33.535,"n":1300,"o":33.59,"t":"2026-10-06T17:45:00Z","v":89341,"vw":33.568457},{"c":33.525,"h":33.565,"l":33.515,"n":1401,"o":33.545,"t":"2026-10-06T18:00:00Z","v":111003,"vw":33.538898},{"c":33.475,"h":33.53,"l":33.44,"n":1473,"o":33.525,"t":"2026-10-06T18:15:00Z","v":104536,"vw":33.47305},{"c":33.5009,"h":33.535,"l":33.47,"n":1527,"o":33.475,"t":"2026-10-06T18:30:00Z","v":110912,"vw":33.513127},{"c":33.535,"h":33.555,"l":33.5,"n":1679,"o":33.505,"t":"2026-10-06T18:45:00Z","v":180969,"vw":33.533998},{"c":33.495,"h":33.545,"l":33.475,"n":1675,"o":33.535,"t":"2026-10-06T19:00:00Z","v":125666,"vw":33.505003},{"c":33.4199,"h":33.4956,"l":33.4,"n":2377,"o":33.495,"t":"2026-10-06T19:15:00Z","v":196251,"vw":33.447112},{"c":33.57,"h":33.59,"l":33.42,"n":3651,"o":33.42,"t":"2026-10-06T19:30:00Z","v":363444,"vw":33.528361},{"c":33.695,"h":33.73,"l":33.555,"n":9657,"o":33.57,"t":"2026-10-06T19:45:00Z","v":1174805,"vw":33.666275},{"c":33.71,"h":33.71,"l":33.69,"n":86,"o":33.69,"t":"2026-10-06T20:00:00Z","v":1244057,"vw":33.699981},{"c":33.81,"h":33.81,"l":33.7,"n":4,"o":33.7,"t":"2026-10-06T20:15:00Z","v":471,"vw":33.723404},{"c":33.7511,"h":33.7511,"l":33.7511,"n":1,"o":33.7511,"t":"2026-10-06T20:30:00Z","v":100,"vw":33.7511},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-06T23:30:00Z","v":500,"vw":33.81},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-07T13:00:00Z","v":200,"vw":33.7},{"c":33.69,"h":33.69,"l":33.69,"n":3,"o":33.69,"t":"2026-10-07T13:15:00Z","v":200,"vw":33.69},{"c":33.72,"h":33.76,"l":33.64,"n":1479,"o":33.7,"t":"2026-10-07T13:30:00Z","v":118686,"vw":33.699043},{"c":33.58,"h":33.75,"l":33.545,"n":2010,"o":33.715,"t":"2026-10-07T13:45:00Z","v":128993,"vw":33.669445},{"c":33.56,"h":33.67,"l":33.535,"n":1448,"o":33.58,"t":"2026-10-07T14:00:00Z","v":99562,"vw":33.586635},{"c":33.725,"h":33.75,"l":33.565,"n":1315,"o":33.565,"t":"2026-10-07T14:15:00Z","v":87602,"vw":33.639744},{"c":33.65,"h":33.73,"l":33.625,"n":1367,"o":33.73,"t":"2026-10-07T14:30:00Z","v":80394,"vw":33.684537},{"c":33.775,"h":33.785,"l":33.64,"n":1344,"o":33.65,"t":"2026-10-07T14:45:00Z","v":103758,"vw":33.722971},{"c":33.765,"h":33.805,"l":33.765,"n":1269,"o":33.78,"t":"2026-10-07T15:00:00Z","v":86906,"vw":33.783534},{"c":33.78,"h":33.78,"l":33.7188,"n":1491,"o":33.765,"t":"2026-10-07T15:15:00Z","v":167702,"vw":33.744948},{"c":33.755,"h":33.7977,"l":33.74,"n":1108,"o":33.78,"t":"2026-10-07T15:30:00Z","v":79102,"vw":33.771283},{"c":33.755,"h":33.76,"l":33.715,"n":1068,"o":33.76,"t":"2026-10-07T15:45:00Z","v":78424,"vw":33.736439},{"c":33.755,"h":33.8,"l":33.74,"n":1070,"o":33.755,"t":"2026-10-07T16:00:00Z","v":72154,"vw":33.770818},{"c":33.795,"h":33.8,"l":33.745,"n":821,"o":33.755,"t":"2026-10-07T16:15:00Z","v":57502,"vw":33.768032},{"c":33.785,"h":33.795,"l":33.755,"n":1003,"o":33.795,"t":"2026-10-07T16:30:00Z","v":70574,"vw":33.775224},{"c":33.785,"h":33.8,"l":33.74,"n":963,"o":33.785,"t":"2026-10-07T16:45:00Z","v":65558,"vw":33.772637},{"c":33.795,"h":33.81,"l":33.745,"n":1481,"o":33.785,"t":"2026-10-07T17:00:00Z","v":515514,"vw":33.7739},{"c":33.83,"h":33.8357,"l":33.8,"n":993,"o":33.8,"t":"2026-10-07T17:15:00Z","v":84016,"vw":33.820421},{"c":33.815,"h":33.85,"l":33.7843,"n":1183,"o":33.835,"t":"2026-10-07T17:30:00Z","v":105924,"vw":33.816687},{"c":33.84,"h":33.845,"l":33.805,"n":1212,"o":33.81,"t":"2026-10-07T17:45:00Z","v":94827,"vw":33.82538},{"c":33.875,"h":33.88,"l":33.845,"n":1653,"o":33.845,"t":"2026-10-07T18:00:00Z","v":127053,"vw":33.865787},{"c":33.895,"h":33.92,"l":33.86,"n":1553,"o":33.875,"t":"2026-10-07T18:15:00Z","v":128037,"vw":33.887453},{"c":33.92,"h":33.92,"l":33.88,"n":1407,"o":33.9,"t":"2026-10-07T18:30:00Z","v":104426,"vw":33.898317},{"c":33.895,"h":33.935,"l":33.88,"n":1766,"o":33.915,"t":"2026-10-07T18:45:00Z","v":106428,"vw":33.907517},{"c":33.885,"h":33.91,"l":33.87,"n":2092,"o":33.895,"t":"2026-10-07T19:00:00Z","v":172189,"vw":33.888369},{"c":33.895,"h":33.915,"l":33.865,"n":2282,"o":33.885,"t":"2026-10-07T19:15:00Z","v":249471,"vw":33.892279},{"c":33.875,"h":33.895,"l":33.845,"n":3287,"o":33.895,"t":"2026-10-07T19:30:00Z","v":450956,"vw":33.868254},{"c":33.94,"h":33.965,"l":33.825,"n":10910,"o":33.875,"t":"2026-10-07T19:45:00Z","v":1764762,"vw":33.897133},{"c":33.93,"h":33.95,"l":33.92,"n":89,"o":33.92,"t":"2026-10-07T20:00:00Z","v":1672550,"vw":33.949991},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-07T23:15:00Z","v":178,"vw":33.92},{"c":33.97,"h":33.97,"l":33.95,"n":4,"o":33.95,"t":"2026-10-08T12:00:00Z","v":444,"vw":33.955},{"c":33.97,"h":33.97,"l":33.93,"n":9,"o":33.93,"t":"2026-10-08T12:45:00Z","v":1354,"vw":33.940085},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-10-08T13:00:00Z","v":701,"vw":33.94},{"c":33.9,"h":33.98,"l":33.9,"n":5,"o":33.98,"t":"2026-10-08T13:15:00Z","v":657,"vw":33.962302},{"c":33.974,"h":34.02,"l":33.83,"n":1781,"o":33.94,"t":"2026-10-08T13:30:00Z","v":205438,"vw":33.924797},{"c":34.005,"h":34.015,"l":33.944,"n":2256,"o":33.98,"t":"2026-10-08T13:45:00Z","v":168991,"vw":33.976612},{"c":33.86,"h":34.01,"l":33.855,"n":1614,"o":34.01,"t":"2026-10-08T14:00:00Z","v":101138,"vw":33.926478},{"c":33.905,"h":33.915,"l":33.855,"n":2091,"o":33.86,"t":"2026-10-08T14:15:00Z","v":223072,"vw":33.889659},{"c":33.86,"h":33.965,"l":33.835,"n":1674,"o":33.905,"t":"2026-10-08T14:30:00Z","v":129805,"vw":33.906269},{"c":33.85,"h":33.89,"l":33.84,"n":1647,"o":33.865,"t":"2026-10-08T14:45:00Z","v":167869,"vw":33.863283},{"c":33.84,"h":33.92,"l":33.84,"n":1622,"o":33.86,"t":"2026-10-08T15:00:00Z","v":106759,"vw":33.874626},{"c":33.7025,"h":33.8369,"l":33.69,"n":2559,"o":33.835,"t":"2026-10-08T15:15:00Z","v":237613,"vw":33.753767},{"c":33.765,"h":33.765,"l":33.695,"n":1739,"o":33.705,"t":"2026-10-08T15:30:00Z","v":133880,"vw":33.733938},{"c":33.745,"h":33.795,"l":33.71,"n":1410,"o":33.77,"t":"2026-10-08T15:45:00Z","v":122541,"vw":33.744408},{"c":33.76,"h":33.76,"l":33.73,"n":1631,"o":33.745,"t":"2026-10-08T16:00:00Z","v":118937,"vw":33.745173},{"c":33.725,"h":33.79,"l":33.725,"n":2085,"o":33.77,"t":"2026-10-08T16:15:00Z","v":145863,"vw":33.757242},{"c":33.75,"h":33.755,"l":33.68,"n":1459,"o":33.73,"t":"2026-10-08T16:30:00Z","v":107010,"vw":33.711741},{"c":33.88,"h":33.88,"l":33.745,"n":2213,"o":33.75,"t":"2026-10-08T16:45:00Z","v":194868,"vw":33.802221},{"c":33.935,"h":33.955,"l":33.855,"n":1949,"o":33.87,"t":"2026-10-08T17:00:00Z","v":159555,"vw":33.903526},{"c":33.955,"h":33.985,"l":33.925,"n":1694,"o":33.935,"t":"2026-10-08T17:15:00Z","v":149234,"vw":33.956175},{"c":33.985,"h":33.985,"l":33.92,"n":2459,"o":33.955,"t":"2026-10-08T17:30:00Z","v":246813,"vw":33.954481},{"c":34,"h":34.015,"l":33.97,"n":1692,"o":33.985,"t":"2026-10-08T17:45:00Z","v":155428,"vw":33.995208},{"c":33.945,"h":34.015,"l":33.915,"n":2676,"o":34,"t":"2026-10-08T18:00:00Z","v":273739,"vw":33.963188},{"c":33.875,"h":33.945,"l":33.875,"n":1946,"o":33.945,"t":"2026-10-08T18:15:00Z","v":217371,"vw":33.90744},{"c":33.935,"h":33.94,"l":33.86,"n":1973,"o":33.87,"t":"2026-10-08T18:30:00Z","v":162378,"vw":33.898562},{"c":33.905,"h":33.96,"l":33.88,"n":2840,"o":33.935,"t":"2026-10-08T18:45:00Z","v":577041,"vw":33.915546},{"c":33.995,"h":34.02,"l":33.895,"n":2042,"o":33.905,"t":"2026-10-08T19:00:00Z","v":691914,"vw":33.993176},{"c":34.03,"h":34.0312,"l":33.98,"n":2843,"o":33.995,"t":"2026-10-08T19:15:00Z","v":570958,"vw":33.995689},{"c":34.09,"h":34.1,"l":33.98,"n":3497,"o":34.035,"t":"2026-10-08T19:30:00Z","v":581566,"vw":34.043116},{"c":34.095,"h":34.13,"l":34.025,"n":7990,"o":34.09,"t":"2026-10-08T19:45:00Z","v":1050369,"vw":34.070802},{"c":34.1,"h":34.1,"l":34.1,"n":73,"o":34.1,"t":"2026-10-08T20:00:00Z","v":2031497,"vw":34.1},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-08T20:45:00Z","v":600,"vw":34.1},{"c":34.07,"h":34.12,"l":33.91,"n":1513,"o":34.03,"t":"2026-10-09T13:30:00Z","v":165722,"vw":34.052169},{"c":34.02,"h":34.1,"l":33.96,"n":1271,"o":34.08,"t":"2026-10-09T13:45:00Z","v":117364,"vw":34.03492},{"c":34.025,"h":34.08,"l":34,"n":1460,"o":34.02,"t":"2026-10-09T14:00:00Z","v":121914,"vw":34.044358},{"c":33.99,"h":34.035,"l":33.945,"n":1308,"o":34.025,"t":"2026-10-09T14:15:00Z","v":118492,"vw":33.989008},{"c":33.995,"h":33.995,"l":33.93,"n":1257,"o":33.99,"t":"2026-10-09T14:30:00Z","v":97297,"vw":33.96567},{"c":33.985,"h":34.035,"l":33.945,"n":1356,"o":34,"t":"2026-10-09T14:45:00Z","v":114469,"vw":33.990259},{"c":34.07,"h":34.075,"l":33.97,"n":1090,"o":33.985,"t":"2026-10-09T15:00:00Z","v":63730,"vw":34.012484},{"c":34.055,"h":34.115,"l":34.03,"n":1310,"o":34.08,"t":"2026-10-09T15:15:00Z","v":181946,"vw":34.076937},{"c":34.005,"h":34.055,"l":33.975,"n":1251,"o":34.055,"t":"2026-10-09T15:30:00Z","v":94716,"vw":34.004961},{"c":34.015,"h":34.02,"l":33.97,"n":938,"o":34.005,"t":"2026-10-09T15:45:00Z","v":65306,"vw":33.992231},{"c":34.025,"h":34.03,"l":33.995,"n":896,"o":34.02,"t":"2026-10-09T16:00:00Z","v":64718,"vw":34.014338},{"c":34.085,"h":34.11,"l":34.025,"n":1167,"o":34.025,"t":"2026-10-09T16:15:00Z","v":98747,"vw":34.080526},{"c":34.085,"h":34.095,"l":34.055,"n":782,"o":34.085,"t":"2026-10-09T16:30:00Z","v":54055,"vw":34.078712},{"c":34.09,"h":34.1,"l":34.065,"n":768,"o":34.08,"t":"2026-10-09T16:45:00Z","v":68563,"vw":34.080168},{"c":34.12,"h":34.16,"l":34.1,"n":891,"o":34.1,"t":"2026-10-09T17:00:00Z","v":92450,"vw":34.136564},{"c":34.115,"h":34.145,"l":34.09,"n":939,"o":34.1212,"t":"2026-10-09T17:15:00Z","v":94597,"vw":34.118898},{"c":34.14,"h":34.14,"l":34.1,"n":1045,"o":34.12,"t":"2026-10-09T17:30:00Z","v":213975,"vw":34.118546},{"c":34.165,"h":34.17,"l":34.13,"n":972,"o":34.1451,"t":"2026-10-09T17:45:00Z","v":97073,"vw":34.148462},{"c":34.175,"h":34.195,"l":34.155,"n":1194,"o":34.165,"t":"2026-10-09T18:00:00Z","v":102640,"vw":34.179396},{"c":34.195,"h":34.21,"l":34.165,"n":911,"o":34.175,"t":"2026-10-09T18:15:00Z","v":69116,"vw":34.188984},{"c":34.17,"h":34.2095,"l":34.17,"n":1019,"o":34.19,"t":"2026-10-09T18:30:00Z","v":79330,"vw":34.191465},{"c":34.225,"h":34.225,"l":34.16,"n":1381,"o":34.175,"t":"2026-10-09T18:45:00Z","v":122727,"vw":34.192796},{"c":34.2245,"h":34.25,"l":34.21,"n":1613,"o":34.225,"t":"2026-10-09T19:00:00Z","v":175050,"vw":34.234551},{"c":34.21,"h":34.24,"l":34.21,"n":1850,"o":34.22,"t":"2026-10-09T19:15:00Z","v":209129,"vw":34.228205},{"c":34.225,"h":34.265,"l":34.205,"n":2147,"o":34.21,"t":"2026-10-09T19:30:00Z","v":321025,"vw":34.243794},{"c":34.25,"h":34.26,"l":34.17,"n":7561,"o":34.225,"t":"2026-10-09T19:45:00Z","v":1123788,"vw":34.212161},{"c":34.25,"h":34.25,"l":34.25,"n":77,"o":34.25,"t":"2026-10-09T20:00:00Z","v":1909592,"vw":34.25},{"c":34.16,"h":34.16,"l":34.16,"n":2,"o":34.16,"t":"2026-10-12T11:00:00Z","v":237,"vw":34.16},{"c":34.2,"h":34.225,"l":34.2,"n":4,"o":34.225,"t":"2026-10-12T13:15:00Z","v":1200,"vw":34.213846},{"c":34.15,"h":34.31,"l":34.09,"n":1213,"o":34.26,"t":"2026-10-12T13:30:00Z","v":129158,"vw":34.1909},{"c":34.23,"h":34.23,"l":34.09,"n":1390,"o":34.155,"t":"2026-10-12T13:45:00Z","v":92914,"vw":34.159944},{"c":34.245,"h":34.3,"l":34.18,"n":1508,"o":34.21,"t":"2026-10-12T14:00:00Z","v":110335,"vw":34.230052},{"c":34.295,"h":34.31,"l":34.21,"n":1437,"o":34.24,"t":"2026-10-12T14:15:00Z","v":84293,"vw":34.262765},{"c":34.28,"h":34.32,"l":34.2412,"n":1418,"o":34.295,"t":"2026-10-12T14:30:00Z","v":84787,"vw":34.288477},{"c":34.305,"h":34.34,"l":34.2715,"n":1302,"o":34.2715,"t":"2026-10-12T14:45:00Z","v":71784,"vw":34.315229},{"c":34.305,"h":34.315,"l":34.245,"n":1168,"o":34.315,"t":"2026-10-12T15:00:00Z","v":62245,"vw":34.285528},{"c":34.305,"h":34.345,"l":34.285,"n":1157,"o":34.31,"t":"2026-10-12T15:15:00Z","v":68016,"vw":34.323113},{"c":34.335,"h":34.355,"l":34.29,"n":1043,"o":34.31,"t":"2026-10-12T15:30:00Z","v":56317,"vw":34.321959},{"c":34.3069,"h":34.335,"l":34.27,"n":1217,"o":34.33,"t":"2026-10-12T15:45:00Z","v":77230,"vw":34.297341},{"c":34.34,"h":34.345,"l":34.305,"n":920,"o":34.305,"t":"2026-10-12T16:00:00Z","v":55512,"vw":34.329716},{"c":34.34,"h":34.365,"l":34.34,"n":959,"o":34.345,"t":"2026-10-12T16:15:00Z","v":54945,"vw":34.351347},{"c":34.261,"h":34.35,"l":34.255,"n":1053,"o":34.335,"t":"2026-10-12T16:30:00Z","v":65705,"vw":34.295324},{"c":34.3,"h":34.305,"l":34.235,"n":1240,"o":34.2601,"t":"2026-10-12T16:45:00Z","v":85659,"vw":34.269481},{"c":34.34,"h":34.34,"l":34.275,"n":886,"o":34.295,"t":"2026-10-12T17:00:00Z","v":58281,"vw":34.312198},{"c":34.325,"h":34.35,"l":34.325,"n":842,"o":34.335,"t":"2026-10-12T17:15:00Z","v":57166,"vw":34.333566},{"c":34.315,"h":34.335,"l":34.305,"n":993,"o":34.325,"t":"2026-10-12T17:30:00Z","v":74566,"vw":34.318346},{"c":34.335,"h":34.335,"l":34.29,"n":960,"o":34.315,"t":"2026-10-12T17:45:00Z","v":50795,"vw":34.312416},{"c":34.315,"h":34.335,"l":34.305,"n":1161,"o":34.33,"t":"2026-10-12T18:00:00Z","v":75727,"vw":34.319629},{"c":34.3,"h":34.32,"l":34.29,"n":1009,"o":34.315,"t":"2026-10-12T18:15:00Z","v":61975,"vw":34.303},{"c":34.295,"h":34.315,"l":34.285,"n":1120,"o":34.305,"t":"2026-10-12T18:30:00Z","v":99672,"vw":34.30232},{"c":34.295,"h":34.3,"l":34.28,"n":1104,"o":34.29,"t":"2026-10-12T18:45:00Z","v":64875,"vw":34.288584},{"c":34.3,"h":34.31,"l":34.265,"n":1522,"o":34.295,"t":"2026-10-12T19:00:00Z","v":120591,"vw":34.280828},{"c":34.325,"h":34.33,"l":34.3,"n":1337,"o":34.31,"t":"2026-10-12T19:15:00Z","v":84514,"vw":34.317317},{"c":34.315,"h":34.34,"l":34.305,"n":1801,"o":34.325,"t":"2026-10-12T19:30:00Z","v":133282,"vw":34.323001},{"c":34.345,"h":34.365,"l":34.29,"n":5816,"o":34.315,"t":"2026-10-12T19:45:00Z","v":572557,"vw":34.325975},{"c":34.34,"h":34.34,"l":34.34,"n":65,"o":34.34,"t":"2026-10-12T20:00:00Z","v":1623746,"vw":34.34},{"c":34.18,"h":34.19,"l":34.18,"n":3,"o":34.19,"t":"2026-10-12T23:00:00Z","v":500,"vw":34.185},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-10-13T08:15:00Z","v":141,"vw":34.51},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-13T12:15:00Z","v":150,"vw":34.5},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-13T13:15:00Z","v":100,"vw":34.53},{"c":34.24,"h":34.51,"l":34.23,"n":1052,"o":34.49,"t":"2026-10-13T13:30:00Z","v":115235,"vw":34.374432},{"c":34.01,"h":34.245,"l":33.985,"n":1150,"o":34.24,"t":"2026-10-13T13:45:00Z","v":84434,"vw":34.138573},{"c":34.09,"h":34.17,"l":33.8983,"n":1907,"o":34.01,"t":"2026-10-13T14:00:00Z","v":155699,"vw":34.034352},{"c":34.19,"h":34.195,"l":34.07,"n":1395,"o":34.09,"t":"2026-10-13T14:15:00Z","v":106202,"vw":34.140324},{"c":34.17,"h":34.2202,"l":34.13,"n":1475,"o":34.185,"t":"2026-10-13T14:30:00Z","v":105800,"vw":34.159323},{"c":34.26,"h":34.26,"l":34.17,"n":1162,"o":34.17,"t":"2026-10-13T14:45:00Z","v":85204,"vw":34.215504},{"c":34.3,"h":34.315,"l":34.24,"n":1063,"o":34.26,"t":"2026-10-13T15:00:00Z","v":77507,"vw":34.274697},{"c":34.245,"h":34.29,"l":34.23,"n":1283,"o":34.29,"t":"2026-10-13T15:15:00Z","v":127508,"vw":34.254104},{"c":34.24,"h":34.28,"l":34.22,"n":1409,"o":34.24,"t":"2026-10-13T15:30:00Z","v":163953,"vw":34.24721},{"c":34.24,"h":34.26,"l":34.22,"n":1053,"o":34.235,"t":"2026-10-13T15:45:00Z","v":88050,"vw":34.240315},{"c":34.235,"h":34.245,"l":34.185,"n":1033,"o":34.24,"t":"2026-10-13T16:00:00Z","v":73613,"vw":34.217635},{"c":34.265,"h":34.27,"l":34.235,"n":885,"o":34.235,"t":"2026-10-13T16:15:00Z","v":64503,"vw":34.251254},{"c":34.295,"h":34.3,"l":34.24,"n":770,"o":34.265,"t":"2026-10-13T16:30:00Z","v":62516,"vw":34.266393},{"c":34.295,"h":34.31,"l":34.275,"n":866,"o":34.295,"t":"2026-10-13T16:45:00Z","v":63956,"vw":34.296015},{"c":34.33,"h":34.335,"l":34.29,"n":870,"o":34.295,"t":"2026-10-13T17:00:00Z","v":51836,"vw":34.309352},{"c":34.33,"h":34.35,"l":34.29,"n":1312,"o":34.325,"t":"2026-10-13T17:15:00Z","v":96646,"vw":34.316592},{"c":34.4,"h":34.4,"l":34.325,"n":1379,"o":34.335,"t":"2026-10-13T17:30:00Z","v":95973,"vw":34.367998},{"c":34.375,"h":34.405,"l":34.325,"n":1209,"o":34.4,"t":"2026-10-13T17:45:00Z","v":85825,"vw":34.36128},{"c":34.495,"h":34.52,"l":34.375,"n":1463,"o":34.375,"t":"2026-10-13T18:00:00Z","v":129124,"vw":34.462513},{"c":34.485,"h":34.495,"l":34.45,"n":1279,"o":34.495,"t":"2026-10-13T18:15:00Z","v":107155,"vw":34.475567},{"c":34.51,"h":34.515,"l":34.485,"n":1100,"o":34.485,"t":"2026-10-13T18:30:00Z","v":83214,"vw":34.500672},{"c":34.535,"h":34.54,"l":34.505,"n":1170,"o":34.505,"t":"2026-10-13T18:45:00Z","v":82247,"vw":34.525132},{"c":34.555,"h":34.555,"l":34.52,"n":1602,"o":34.54,"t":"2026-10-13T19:00:00Z","v":141453,"vw":34.540715},{"c":34.605,"h":34.61,"l":34.5101,"n":2691,"o":34.55,"t":"2026-10-13T19:15:00Z","v":348058,"vw":34.564533},{"c":34.6,"h":34.64,"l":34.6,"n":2659,"o":34.605,"t":"2026-10-13T19:30:00Z","v":231630,"vw":34.618638},{"c":34.63,"h":34.65,"l":34.575,"n":7259,"o":34.605,"t":"2026-10-13T19:45:00Z","v":895010,"vw":34.614977},{"c":34.63,"h":34.63,"l":34.63,"n":70,"o":34.63,"t":"2026-10-13T20:00:00Z","v":1704671,"vw":34.63},{"c":34.3742,"h":34.3742,"l":34.3742,"n":1,"o":34.3742,"t":"2026-10-13T21:30:00Z","v":100,"vw":34.3742},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-13T21:45:00Z","v":100,"vw":34.61},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-13T22:15:00Z","v":200,"vw":34.61},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-14T09:30:00Z","v":438,"vw":34.68},{"c":34.75,"h":34.75,"l":34.67,"n":4,"o":34.67,"t":"2026-10-14T11:00:00Z","v":354,"vw":34.704884},{"c":34.495,"h":34.65,"l":34.49,"n":1286,"o":34.62,"t":"2026-10-14T13:30:00Z","v":120488,"vw":34.585},{"c":34.46,"h":34.51,"l":34.37,"n":1443,"o":34.49,"t":"2026-10-14T13:45:00Z","v":98871,"vw":34.43121},{"c":34.42,"h":34.5074,"l":34.38,"n":1698,"o":34.46,"t":"2026-10-14T14:00:00Z","v":150026,"vw":34.434224},{"c":34.32,"h":34.43,"l":34.3,"n":1450,"o":34.43,"t":"2026-10-14T14:15:00Z","v":119802,"vw":34.363521},{"c":34.35,"h":34.365,"l":34.255,"n":1405,"o":34.325,"t":"2026-10-14T14:30:00Z","v":86462,"vw":34.305947},{"c":34.295,"h":34.37,"l":34.265,"n":1567,"o":34.36,"t":"2026-10-14T14:45:00Z","v":118985,"vw":34.305262},{"c":34.425,"h":34.435,"l":34.265,"n":1811,"o":34.295,"t":"2026-10-14T15:00:00Z","v":161291,"vw":34.318487},{"c":34.435,"h":34.4558,"l":34.42,"n":1253,"o":34.42,"t":"2026-10-14T15:15:00Z","v":100036,"vw":34.438692},{"c":34.45,"h":34.495,"l":34.42,"n":1257,"o":34.435,"t":"2026-10-14T15:30:00Z","v":80922,"vw":34.458206},{"c":34.49,"h":34.49,"l":34.425,"n":1228,"o":34.45,"t":"2026-10-14T15:45:00Z","v":180984,"vw":34.453978},{"c":34.565,"h":34.565,"l":34.475,"n":1029,"o":34.49,"t":"2026-10-14T16:00:00Z","v":115753,"vw":34.538637},{"c":34.625,"h":34.645,"l":34.525,"n":1424,"o":34.565,"t":"2026-10-14T16:15:00Z","v":145078,"vw":34.582142},{"c":34.58,"h":34.645,"l":34.575,"n":1328,"o":34.625,"t":"2026-10-14T16:30:00Z","v":107807,"vw":34.609906},{"c":34.625,"h":34.63,"l":34.535,"n":1575,"o":34.58,"t":"2026-10-14T16:45:00Z","v":154387,"vw":34.570384},{"c":34.645,"h":34.6488,"l":34.58,"n":1293,"o":34.625,"t":"2026-10-14T17:00:00Z","v":97333,"vw":34.614079},{"c":34.6502,"h":34.66,"l":34.615,"n":1380,"o":34.645,"t":"2026-10-14T17:15:00Z","v":139050,"vw":34.633731},{"c":34.655,"h":34.665,"l":34.63,"n":1163,"o":34.655,"t":"2026-10-14T17:30:00Z","v":92397,"vw":34.648733},{"c":34.65,"h":34.66,"l":34.595,"n":1308,"o":34.66,"t":"2026-10-14T17:45:00Z","v":114265,"vw":34.619613},{"c":34.695,"h":34.7,"l":34.64,"n":1276,"o":34.645,"t":"2026-10-14T18:00:00Z","v":114623,"vw":34.671406},{"c":34.685,"h":34.71,"l":34.655,"n":1283,"o":34.695,"t":"2026-10-14T18:15:00Z","v":118313,"vw":34.68351},{"c":34.73,"h":34.735,"l":34.6729,"n":1280,"o":34.685,"t":"2026-10-14T18:30:00Z","v":95863,"vw":34.700695},{"c":34.725,"h":34.74,"l":34.695,"n":1352,"o":34.73,"t":"2026-10-14T18:45:00Z","v":93704,"vw":34.71844},{"c":34.705,"h":34.78,"l":34.705,"n":1487,"o":34.725,"t":"2026-10-14T19:00:00Z","v":117820,"vw":34.73659},{"c":34.655,"h":34.725,"l":34.605,"n":2108,"o":34.705,"t":"2026-10-14T19:15:00Z","v":277749,"vw":34.675113},{"c":34.645,"h":34.66,"l":34.615,"n":2146,"o":34.655,"t":"2026-10-14T19:30:00Z","v":158582,"vw":34.63779},{"c":34.76,"h":34.76,"l":34.61,"n":5980,"o":34.64,"t":"2026-10-14T19:45:00Z","v":734199,"vw":34.706383},{"c":34.75,"h":34.75,"l":34.75,"n":58,"o":34.75,"t":"2026-10-14T20:00:00Z","v":1310464,"vw":34.75},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-14T22:00:00Z","v":200,"vw":34.71},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-14T23:15:00Z","v":100,"vw":34.77},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-15T08:00:00Z","v":491,"vw":34.86},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-15T08:15:00Z","v":134,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-15T09:00:00Z","v":100,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":3,"o":35.08,"t":"2026-10-15T09:30:00Z","v":205,"vw":35.08},{"c":34.95,"h":35,"l":34.95,"n":9,"o":35,"t":"2026-10-15T11:00:00Z","v":12661,"vw":34.999603},{"c":35.1,"h":35.1,"l":35.08,"n":8,"o":35.08,"t":"2026-10-15T11:15:00Z","v":1179,"vw":35.083396},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-15T13:15:00Z","v":600,"vw":35.1},{"c":34.93,"h":35.12,"l":34.83,"n":2277,"o":35.11,"t":"2026-10-15T13:30:00Z","v":497427,"vw":34.949077},{"c":34.86,"h":35,"l":34.85,"n":1411,"o":34.92,"t":"2026-10-15T13:45:00Z","v":93804,"vw":34.928247},{"c":34.55,"h":34.86,"l":34.46,"n":3444,"o":34.86,"t":"2026-10-15T14:00:00Z","v":417166,"vw":34.58254},{"c":34.65,"h":34.685,"l":34.515,"n":1320,"o":34.545,"t":"2026-10-15T14:15:00Z","v":105612,"vw":34.613885},{"c":34.6,"h":34.77,"l":34.595,"n":2371,"o":34.65,"t":"2026-10-15T14:30:00Z","v":259313,"vw":34.69253},{"c":34.505,"h":34.6188,"l":34.505,"n":1380,"o":34.605,"t":"2026-10-15T14:45:00Z","v":108752,"vw":34.562146},{"c":34.45,"h":34.53,"l":34.41,"n":1383,"o":34.5,"t":"2026-10-15T15:00:00Z","v":99282,"vw":34.462817},{"c":34.48,"h":34.5,"l":34.44,"n":1197,"o":34.45,"t":"2026-10-15T15:15:00Z","v":92108,"vw":34.469956},{"c":34.515,"h":34.515,"l":34.44,"n":1734,"o":34.485,"t":"2026-10-15T15:30:00Z","v":308492,"vw":34.479975},{"c":34.48,"h":34.525,"l":34.435,"n":1240,"o":34.515,"t":"2026-10-15T15:45:00Z","v":141042,"vw":34.480699},{"c":34.565,"h":34.565,"l":34.451,"n":1463,"o":34.48,"t":"2026-10-15T16:00:00Z","v":104490,"vw":34.497947},{"c":34.635,"h":34.635,"l":34.545,"n":1317,"o":34.565,"t":"2026-10-15T16:15:00Z","v":86215,"vw":34.576158},{"c":34.7,"h":34.74,"l":34.6,"n":1744,"o":34.63,"t":"2026-10-15T16:30:00Z","v":1372322,"vw":34.612646},{"c":34.685,"h":34.705,"l":34.655,"n":1086,"o":34.705,"t":"2026-10-15T16:45:00Z","v":116307,"vw":34.672989},{"c":34.65,"h":34.695,"l":34.635,"n":1325,"o":34.684165,"t":"2026-10-15T17:00:00Z","v":128886,"vw":34.664496},{"c":34.665,"h":34.675,"l":34.635,"n":932,"o":34.65,"t":"2026-10-15T17:15:00Z","v":246221,"vw":34.651322},{"c":34.655,"h":34.68,"l":34.625,"n":1142,"o":34.66,"t":"2026-10-15T17:30:00Z","v":76996,"vw":34.654426},{"c":34.63,"h":34.665,"l":34.62,"n":1407,"o":34.655,"t":"2026-10-15T17:45:00Z","v":305345,"vw":34.634067},{"c":34.625,"h":34.645,"l":34.61,"n":1007,"o":34.625,"t":"2026-10-15T18:00:00Z","v":78369,"vw":34.624773},{"c":34.655,"h":34.655,"l":34.61,"n":1261,"o":34.625,"t":"2026-10-15T18:15:00Z","v":126864,"vw":34.63179},{"c":34.665,"h":34.7,"l":34.64,"n":1262,"o":34.655,"t":"2026-10-15T18:30:00Z","v":108450,"vw":34.675081},{"c":34.595,"h":34.675,"l":34.595,"n":1168,"o":34.665,"t":"2026-10-15T18:45:00Z","v":151342,"vw":34.631537},{"c":34.59,"h":34.6,"l":34.545,"n":1949,"o":34.595,"t":"2026-10-15T19:00:00Z","v":271027,"vw":34.576428},{"c":34.5501,"h":34.6,"l":34.525,"n":2428,"o":34.595,"t":"2026-10-15T19:15:00Z","v":382180,"vw":34.56822},{"c":34.52,"h":34.59,"l":34.5,"n":2707,"o":34.56,"t":"2026-10-15T19:30:00Z","v":343308,"vw":34.536743},{"c":34.5,"h":34.5361,"l":34.42,"n":6074,"o":34.52,"t":"2026-10-15T19:45:00Z","v":664448,"vw":34.484966},{"c":34.48,"h":34.48,"l":34.48,"n":96,"o":34.48,"t":"2026-10-15T20:00:00Z","v":1198599,"vw":34.48},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-15T20:15:00Z","v":27900,"vw":34.46},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-15T20:30:00Z","v":23000,"vw":34.48},{"c":34.6,"h":34.6,"l":34.6,"n":3,"o":34.6,"t":"2026-10-16T08:00:00Z","v":149,"vw":34.6},{"c":34.565,"h":34.7,"l":34.565,"n":2,"o":34.7,"t":"2026-10-16T11:00:00Z","v":350,"vw":34.622857},{"c":34.735,"h":34.735,"l":34.735,"n":1,"o":34.735,"t":"2026-10-16T13:15:00Z","v":300,"vw":34.735},{"c":34.73,"h":34.75,"l":34.52,"n":1399,"o":34.7,"t":"2026-10-16T13:30:00Z","v":330791,"vw":34.674693},{"c":34.935,"h":34.95,"l":34.71,"n":1718,"o":34.73,"t":"2026-10-16T13:45:00Z","v":116360,"vw":34.834634},{"c":34.905,"h":35.005,"l":34.88,"n":2429,"o":34.935,"t":"2026-10-16T14:00:00Z","v":182876,"vw":34.961544},{"c":34.985,"h":34.985,"l":34.88,"n":1527,"o":34.905,"t":"2026-10-16T14:15:00Z","v":83154,"vw":34.910879},{"c":34.83,"h":34.9951,"l":34.83,"n":1615,"o":34.985,"t":"2026-10-16T14:30:00Z","v":75048,"vw":34.924245},{"c":34.785,"h":34.865,"l":34.67,"n":3765,"o":34.83,"t":"2026-10-16T14:45:00Z","v":357720,"vw":34.770271},{"c":34.915,"h":34.96,"l":34.77,"n":2128,"o":34.785,"t":"2026-10-16T15:00:00Z","v":147749,"vw":34.885809},{"c":34.965,"h":34.98,"l":34.87,"n":1824,"o":34.925,"t":"2026-10-16T15:15:00Z","v":590532,"vw":34.943337},{"c":34.97,"h":35.005,"l":34.945,"n":1539,"o":34.965,"t":"2026-10-16T15:30:00Z","v":104295,"vw":34.9869},{"c":35.08,"h":35.085,"l":34.965,"n":3618,"o":34.965,"t":"2026-10-16T15:45:00Z","v":687730,"vw":35.006681},{"c":35.02,"h":35.1,"l":35.015,"n":1613,"o":35.08,"t":"2026-10-16T16:00:00Z","v":118217,"vw":35.054878},{"c":35.05,"h":35.07,"l":35.02,"n":1734,"o":35.025,"t":"2026-10-16T16:15:00Z","v":122740,"vw":35.047142},{"c":35.035,"h":35.075,"l":35.035,"n":1640,"o":35.055,"t":"2026-10-16T16:30:00Z","v":103670,"vw":35.048368},{"c":35.11,"h":35.11,"l":35.015,"n":1500,"o":35.03,"t":"2026-10-16T16:45:00Z","v":112287,"vw":35.056178},{"c":35.055,"h":35.11,"l":35.03,"n":2544,"o":35.11,"t":"2026-10-16T17:00:00Z","v":314195,"vw":35.068877},{"c":35.055,"h":35.085,"l":35.025,"n":2090,"o":35.055,"t":"2026-10-16T17:15:00Z","v":168282,"vw":35.060804},{"c":35.08,"h":35.08,"l":35.025,"n":1656,"o":35.055,"t":"2026-10-16T17:30:00Z","v":200271,"vw":35.060253},{"c":35.09,"h":35.105,"l":35.05,"n":1562,"o":35.075,"t":"2026-10-16T17:45:00Z","v":86431,"vw":35.077915},{"c":35.085,"h":35.135,"l":35.08,"n":2127,"o":35.09,"t":"2026-10-16T18:00:00Z","v":177236,"vw":35.105728},{"c":35.045,"h":35.12,"l":35.04,"n":2014,"o":35.085,"t":"2026-10-16T18:15:00Z","v":264083,"vw":35.076198},{"c":35.11,"h":35.12,"l":35.03,"n":1746,"o":35.045,"t":"2026-10-16T18:30:00Z","v":124191,"vw":35.079197},{"c":35.15,"h":35.15,"l":35.085,"n":2099,"o":35.105,"t":"2026-10-16T18:45:00Z","v":142034,"vw":35.112831},{"c":35.135,"h":35.17,"l":35.1,"n":2276,"o":35.155,"t":"2026-10-16T19:00:00Z","v":516797,"vw":35.129936},{"c":35.1,"h":35.145,"l":35.0699,"n":1965,"o":35.1388,"t":"2026-10-16T19:15:00Z","v":156805,"vw":35.10298},{"c":35.165,"h":35.17,"l":35.07,"n":2545,"o":35.1,"t":"2026-10-16T19:30:00Z","v":309500,"vw":35.127787},{"c":35.17,"h":35.265,"l":35.16,"n":6967,"o":35.165,"t":"2026-10-16T19:45:00Z","v":959376,"vw":35.224257},{"c":35.04,"h":35.17,"l":35.04,"n":68,"o":35.17,"t":"2026-10-16T20:00:00Z","v":1506335,"vw":35.165602},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-16T20:30:00Z","v":100,"vw":35.04},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-16T22:30:00Z","v":800,"vw":35},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-19T13:15:00Z","v":400,"vw":35.1},{"c":34.95,"h":35.1,"l":34.87,"n":1765,"o":35.1,"t":"2026-10-19T13:30:00Z","v":191288,"vw":35.002506},{"c":34.82,"h":34.94,"l":34.755,"n":1347,"o":34.93,"t":"2026-10-19T13:45:00Z","v":119351,"vw":34.844659},{"c":34.715,"h":34.835,"l":34.69,"n":1745,"o":34.82,"t":"2026-10-19T14:00:00Z","v":203677,"vw":34.7686},{"c":34.58,"h":34.715,"l":34.565,"n":1967,"o":34.71,"t":"2026-10-19T14:15:00Z","v":157094,"vw":34.633876},{"c":34.5,"h":34.59,"l":34.44,"n":2463,"o":34.585,"t":"2026-10-19T14:30:00Z","v":239426,"vw":34.49612},{"c":34.475,"h":34.505,"l":34.43,"n":2266,"o":34.495,"t":"2026-10-19T14:45:00Z","v":259826,"vw":34.468883},{"c":34.465,"h":34.5,"l":34.43,"n":1618,"o":34.47,"t":"2026-10-19T15:00:00Z","v":165230,"vw":34.466742},{"c":34.465,"h":34.515,"l":34.435,"n":1349,"o":34.46,"t":"2026-10-19T15:15:00Z","v":98883,"vw":34.479138},{"c":34.445,"h":34.5,"l":34.435,"n":1239,"o":34.465,"t":"2026-10-19T15:30:00Z","v":84732,"vw":34.468283},{"c":34.455,"h":34.475,"l":34.39,"n":1503,"o":34.45,"t":"2026-10-19T15:45:00Z","v":117427,"vw":34.433828},{"c":34.435,"h":34.465,"l":34.41,"n":1093,"o":34.46,"t":"2026-10-19T16:00:00Z","v":82742,"vw":34.437961},{"c":34.425,"h":34.46,"l":34.405,"n":1031,"o":34.435,"t":"2026-10-19T16:15:00Z","v":73600,"vw":34.437592},{"c":34.445,"h":34.45,"l":34.4,"n":1070,"o":34.42,"t":"2026-10-19T16:30:00Z","v":96927,"vw":34.43418},{"c":34.44,"h":34.445,"l":34.405,"n":1068,"o":34.445,"t":"2026-10-19T16:45:00Z","v":80665,"vw":34.426692},{"c":34.43,"h":34.45,"l":34.415,"n":900,"o":34.44,"t":"2026-10-19T17:00:00Z","v":58837,"vw":34.428966},{"c":34.455,"h":34.48,"l":34.425,"n":1142,"o":34.425,"t":"2026-10-19T17:15:00Z","v":109374,"vw":34.451418},{"c":34.44,"h":34.47,"l":34.43,"n":1102,"o":34.46,"t":"2026-10-19T17:30:00Z","v":106582,"vw":34.451198},{"c":34.49,"h":34.495,"l":34.43,"n":997,"o":34.435,"t":"2026-10-19T17:45:00Z","v":97473,"vw":34.459452},{"c":34.445,"h":34.495,"l":34.445,"n":1021,"o":34.495,"t":"2026-10-19T18:00:00Z","v":84551,"vw":34.478345},{"c":34.435,"h":34.485,"l":34.395,"n":1651,"o":34.445,"t":"2026-10-19T18:15:00Z","v":170203,"vw":34.433022},{"c":34.415,"h":34.45,"l":34.405,"n":1161,"o":34.44,"t":"2026-10-19T18:30:00Z","v":128313,"vw":34.42822},{"c":34.34,"h":34.415,"l":34.33,"n":1469,"o":34.415,"t":"2026-10-19T18:45:00Z","v":136136,"vw":34.368078},{"c":34.295,"h":34.35,"l":34.29,"n":2183,"o":34.345,"t":"2026-10-19T19:00:00Z","v":244826,"vw":34.315836},{"c":34.255,"h":34.305,"l":34.22,"n":2650,"o":34.295,"t":"2026-10-19T19:15:00Z","v":358406,"vw":34.264536},{"c":34.215,"h":34.26,"l":34.2,"n":2945,"o":34.255,"t":"2026-10-19T19:30:00Z","v":318898,"vw":34.224117},{"c":34.3,"h":34.415,"l":34.19,"n":6628,"o":34.21,"t":"2026-10-19T19:45:00Z","v":799634,"vw":34.33611},{"c":34.31,"h":34.31,"l":34.31,"n":65,"o":34.31,"t":"2026-10-19T20:00:00Z","v":1213667,"vw":34.31},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-20T13:15:00Z","v":100,"vw":34.69},{"c":34.66,"h":34.69,"l":33.91,"n":5021,"o":34.45,"t":"2026-10-20T13:30:00Z","v":851822,"vw":34.416661},{"c":34.535,"h":34.78,"l":34.52,"n":2458,"o":34.67,"t":"2026-10-20T13:45:00Z","v":262517,"vw":34.659267},{"c":34.41,"h":34.545,"l":34.38,"n":3394,"o":34.53,"t":"2026-10-20T14:00:00Z","v":284328,"vw":34.449907},{"c":34.455,"h":34.51,"l":34.395,"n":3435,"o":34.415,"t":"2026-10-20T14:15:00Z","v":386642,"vw":34.460647},{"c":34.55,"h":34.595,"l":34.45,"n":2353,"o":34.455,"t":"2026-10-20T14:30:00Z","v":213779,"vw":34.54766},{"c":34.565,"h":34.615,"l":34.51,"n":2774,"o":34.54,"t":"2026-10-20T14:45:00Z","v":238241,"vw":34.548954},{"c":34.51,"h":34.58,"l":34.5,"n":1716,"o":34.565,"t":"2026-10-20T15:00:00Z","v":128515,"vw":34.526605},{"c":34.595,"h":34.645,"l":34.51,"n":1853,"o":34.51,"t":"2026-10-20T15:15:00Z","v":178241,"vw":34.60623},{"c":34.615,"h":34.66,"l":34.585,"n":1500,"o":34.59,"t":"2026-10-20T15:30:00Z","v":120859,"vw":34.623391},{"c":34.62,"h":34.67,"l":34.6,"n":1290,"o":34.62,"t":"2026-10-20T15:45:00Z","v":98366,"vw":34.631063},{"c":34.585,"h":34.63,"l":34.57,"n":1306,"o":34.625,"t":"2026-10-20T16:00:00Z","v":124009,"vw":34.603624},{"c":34.5702,"h":34.615,"l":34.57,"n":1304,"o":34.585,"t":"2026-10-20T16:15:00Z","v":96976,"vw":34.593263},{"c":34.58,"h":34.62,"l":34.57,"n":1403,"o":34.575,"t":"2026-10-20T16:30:00Z","v":130090,"vw":34.590968},{"c":34.585,"h":34.605,"l":34.56,"n":1263,"o":34.575,"t":"2026-10-20T16:45:00Z","v":101194,"vw":34.580776},{"c":34.585,"h":34.6,"l":34.57,"n":1143,"o":34.58,"t":"2026-10-20T17:00:00Z","v":76994,"vw":34.5858},{"c":34.58,"h":34.59,"l":34.54,"n":2015,"o":34.585,"t":"2026-10-20T17:15:00Z","v":195188,"vw":34.558484},{"c":34.575,"h":34.585,"l":34.545,"n":1220,"o":34.575,"t":"2026-10-20T17:30:00Z","v":115145,"vw":34.572114},{"c":34.63,"h":34.63,"l":34.58,"n":1035,"o":34.585,"t":"2026-10-20T17:45:00Z","v":82745,"vw":34.611885},{"c":34.62,"h":34.645,"l":34.605,"n":2031,"o":34.625,"t":"2026-10-20T18:00:00Z","v":193004,"vw":34.622234},{"c":34.615,"h":34.63,"l":34.59,"n":1284,"o":34.625,"t":"2026-10-20T18:15:00Z","v":86892,"vw":34.605208},{"c":34.605,"h":34.63,"l":34.595,"n":1328,"o":34.62,"t":"2026-10-20T18:30:00Z","v":84071,"vw":34.614993},{"c":34.625,"h":34.645,"l":34.605,"n":1527,"o":34.605,"t":"2026-10-20T18:45:00Z","v":89704,"vw":34.629204},{"c":34.625,"h":34.655,"l":34.6,"n":1752,"o":34.625,"t":"2026-10-20T19:00:00Z","v":125537,"vw":34.624055},{"c":34.585,"h":34.645,"l":34.57,"n":2276,"o":34.625,"t":"2026-10-20T19:15:00Z","v":164935,"vw":34.602979},{"c":34.66,"h":34.66,"l":34.57,"n":2561,"o":34.585,"t":"2026-10-20T19:30:00Z","v":231419,"vw":34.612066},{"c":34.63,"h":34.675,"l":34.56,"n":6984,"o":34.655,"t":"2026-10-20T19:45:00Z","v":805110,"vw":34.623726},{"c":34.63,"h":34.63,"l":34.61,"n":85,"o":34.61,"t":"2026-10-20T20:00:00Z","v":1365321,"vw":34.610437},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-20T23:00:00Z","v":100,"vw":34.55},{"c":34.7,"h":34.7,"l":34.7,"n":4,"o":34.7,"t":"2026-10-21T12:45:00Z","v":12945,"vw":34.7},{"c":34.68,"h":34.87,"l":34.66,"n":1338,"o":34.75,"t":"2026-10-21T13:30:00Z","v":157429,"vw":34.745112},{"c":34.5971,"h":34.715,"l":34.56,"n":1545,"o":34.71,"t":"2026-10-21T13:45:00Z","v":103681,"vw":34.647302},{"c":34.58,"h":34.655,"l":34.555,"n":1868,"o":34.61,"t":"2026-10-21T14:00:00Z","v":129343,"vw":34.595551},{"c":34.575,"h":34.625,"l":34.5329,"n":1322,"o":34.575,"t":"2026-10-21T14:15:00Z","v":81434,"vw":34.588535},{"c":34.67,"h":34.675,"l":34.56,"n":1313,"o":34.58,"t":"2026-10-21T14:30:00Z","v":77739,"vw":34.626028},{"c":34.675,"h":34.69,"l":34.645,"n":1225,"o":34.665,"t":"2026-10-21T14:45:00Z","v":77774,"vw":34.663979},{"c":34.5913,"h":34.67,"l":34.59,"n":1617,"o":34.665,"t":"2026-10-21T15:00:00Z","v":170322,"vw":34.631105},{"c":34.575,"h":34.605,"l":34.55,"n":1216,"o":34.595,"t":"2026-10-21T15:15:00Z","v":117263,"vw":34.581647},{"c":34.58,"h":34.595,"l":34.52,"n":1232,"o":34.575,"t":"2026-10-21T15:30:00Z","v":71268,"vw":34.561309},{"c":34.62,"h":34.64,"l":34.575,"n":1024,"o":34.58,"t":"2026-10-21T15:45:00Z","v":58354,"vw":34.604492},{"c":34.655,"h":34.6598,"l":34.625,"n":1161,"o":34.625,"t":"2026-10-21T16:00:00Z","v":59058,"vw":34.642892},{"c":34.675,"h":34.675,"l":34.64,"n":1345,"o":34.655,"t":"2026-10-21T16:15:00Z","v":93543,"vw":34.660168},{"c":34.665,"h":34.71,"l":34.645,"n":2113,"o":34.675,"t":"2026-10-21T16:30:00Z","v":393431,"vw":34.681224},{"c":34.66,"h":34.68,"l":34.64,"n":1148,"o":34.665,"t":"2026-10-21T16:45:00Z","v":349360,"vw":34.665103},{"c":34.625,"h":34.665,"l":34.62,"n":1062,"o":34.66,"t":"2026-10-21T17:00:00Z","v":138855,"vw":34.639137},{"c":34.615,"h":34.625,"l":34.57,"n":1215,"o":34.625,"t":"2026-10-21T17:15:00Z","v":65275,"vw":34.596899},{"c":34.615,"h":34.62,"l":34.57,"n":1207,"o":34.615,"t":"2026-10-21T17:30:00Z","v":86589,"vw":34.595743},{"c":34.615,"h":34.645,"l":34.6,"n":1387,"o":34.62,"t":"2026-10-21T17:45:00Z","v":96189,"vw":34.627085},{"c":34.59,"h":34.615,"l":34.58,"n":1623,"o":34.615,"t":"2026-10-21T18:00:00Z","v":95678,"vw":34.594511},{"c":34.65,"h":34.665,"l":34.57,"n":1927,"o":34.595,"t":"2026-10-21T18:15:00Z","v":320176,"vw":34.642546},{"c":34.69,"h":34.69,"l":34.65,"n":1454,"o":34.655,"t":"2026-10-21T18:30:00Z","v":119539,"vw":34.658207},{"c":34.615,"h":34.69,"l":34.6,"n":2115,"o":34.685,"t":"2026-10-21T18:45:00Z","v":714582,"vw":34.647963},{"c":34.59,"h":34.63,"l":34.555,"n":2473,"o":34.615,"t":"2026-10-21T19:00:00Z","v":174166,"vw":34.585777},{"c":34.665,"h":34.68,"l":34.58,"n":2419,"o":34.585,"t":"2026-10-21T19:15:00Z","v":168757,"vw":34.638117},{"c":34.68,"h":34.68,"l":34.6,"n":2503,"o":34.665,"t":"2026-10-21T19:30:00Z","v":210112,"vw":34.639862},{"c":34.595,"h":34.695,"l":34.56,"n":7395,"o":34.675,"t":"2026-10-21T19:45:00Z","v":757731,"vw":34.626528},{"c":34.58,"h":34.58,"l":34.58,"n":54,"o":34.58,"t":"2026-10-21T20:00:00Z","v":2265731,"vw":34.58},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-22T11:00:00Z","v":240,"vw":34.59},{"c":34.7198,"h":34.7198,"l":34.58,"n":2,"o":34.58,"t":"2026-10-22T13:00:00Z","v":6260,"vw":34.582233},{"c":34.78,"h":34.78,"l":34.78,"n":3,"o":34.78,"t":"2026-10-22T13:15:00Z","v":269,"vw":34.78},{"c":34.89,"h":34.92,"l":34.72,"n":1070,"o":34.72,"t":"2026-10-22T13:30:00Z","v":256850,"vw":34.811657},{"c":35.025,"h":35.07,"l":34.87,"n":2064,"o":34.88,"t":"2026-10-22T13:45:00Z","v":284547,"vw":35.021591},{"c":35.04,"h":35.055,"l":34.955,"n":2296,"o":35.0273,"t":"2026-10-22T14:00:00Z","v":282599,"vw":34.984605},{"c":35.11,"h":35.14,"l":35.02,"n":1879,"o":35.035,"t":"2026-10-22T14:15:00Z","v":154619,"vw":35.078879},{"c":35.03,"h":35.125,"l":34.985,"n":1922,"o":35.12,"t":"2026-10-22T14:30:00Z","v":121753,"vw":35.04888},{"c":35.075,"h":35.125,"l":35.025,"n":1853,"o":35.04,"t":"2026-10-22T14:45:00Z","v":240364,"vw":35.085338},{"c":35.12,"h":35.17,"l":35.045,"n":1689,"o":35.075,"t":"2026-10-22T15:00:00Z","v":118174,"vw":35.106754},{"c":35.125,"h":35.13,"l":35.065,"n":1434,"o":35.13,"t":"2026-10-22T15:15:00Z","v":114056,"vw":35.096317},{"c":35.2,"h":35.21,"l":35.11,"n":1803,"o":35.125,"t":"2026-10-22T15:30:00Z","v":105840,"vw":35.154492},{"c":35.16,"h":35.205,"l":35.15,"n":1342,"o":35.195,"t":"2026-10-22T15:45:00Z","v":117243,"vw":35.17542},{"c":35.155,"h":35.19,"l":35.1305,"n":1781,"o":35.15,"t":"2026-10-22T16:00:00Z","v":133974,"vw":35.158302},{"c":35.1894,"h":35.195,"l":35.155,"n":1099,"o":35.16,"t":"2026-10-22T16:15:00Z","v":56118,"vw":35.173537},{"c":35.225,"h":35.235,"l":35.175,"n":1332,"o":35.185,"t":"2026-10-22T16:30:00Z","v":68762,"vw":35.196651},{"c":35.3,"h":35.325,"l":35.23,"n":1393,"o":35.23,"t":"2026-10-22T16:45:00Z","v":106820,"vw":35.262579},{"c":35.255,"h":35.295,"l":35.245,"n":1617,"o":35.29,"t":"2026-10-22T17:00:00Z","v":111455,"vw":35.261132},{"c":35.235,"h":35.26,"l":35.21,"n":1354,"o":35.255,"t":"2026-10-22T17:15:00Z","v":81029,"vw":35.232114},{"c":35.205,"h":35.235,"l":35.19,"n":2036,"o":35.23,"t":"2026-10-22T17:30:00Z","v":153575,"vw":35.213713},{"c":35.225,"h":35.23,"l":35.155,"n":1151,"o":35.2,"t":"2026-10-22T17:45:00Z","v":80680,"vw":35.188791},{"c":35.245,"h":35.25,"l":35.205,"n":1269,"o":35.225,"t":"2026-10-22T18:00:00Z","v":73489,"vw":35.23092},{"c":35.18,"h":35.25,"l":35.14,"n":2249,"o":35.245,"t":"2026-10-22T18:15:00Z","v":164044,"vw":35.18711},{"c":35.235,"h":35.245,"l":35.15,"n":1984,"o":35.18,"t":"2026-10-22T18:30:00Z","v":149565,"vw":35.201578},{"c":35.27,"h":35.29,"l":35.235,"n":1708,"o":35.235,"t":"2026-10-22T18:45:00Z","v":111503,"vw":35.261837},{"c":35.255,"h":35.32,"l":35.24,"n":1932,"o":35.265,"t":"2026-10-22T19:00:00Z","v":136636,"vw":35.283667},{"c":35.255,"h":35.305,"l":35.24,"n":2204,"o":35.255,"t":"2026-10-22T19:15:00Z","v":203141,"vw":35.272805},{"c":35.305,"h":35.305,"l":35.225,"n":2714,"o":35.255,"t":"2026-10-22T19:30:00Z","v":267519,"vw":35.258904},{"c":35.335,"h":35.36,"l":35.23,"n":7720,"o":35.3,"t":"2026-10-22T19:45:00Z","v":899044,"vw":35.317921},{"c":35.35,"h":35.35,"l":35.35,"n":96,"o":35.35,"t":"2026-10-22T20:00:00Z","v":1511158,"vw":35.35},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-22T20:30:00Z","v":1947,"vw":35.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":41.32304950638591,"iv":0.39862283174580554,"gamma":0.04633377888901472,"theta":-0.012214644556736461,"vega":0.017402023867813154,"rho":0.0025075704732916756,"breakevenPct":17.39193636884272},{"delta":0.15,"premium":0.175,"strike":38.31190446594187,"iv":0.24552247179969874,"gamma":0.10411920002668457,"theta":-0.010081055430605551,"vega":0.02303077485813143,"rho":0.003733642459261732,"breakevenPct":8.873845731094395},{"delta":0.2,"premium":0.18493640699523053,"strike":36.96025437201908,"iv":0.16872909379968204,"gamma":0.16527424483306838,"theta":-0.008839109697933226,"vega":0.02772527821939587,"rho":0.004958982605866176,"breakevenPct":5.078333179672712},{"delta":0.25,"premium":0.25117912029676737,"strike":36.69528351881293,"iv":0.1675897191308956,"gamma":0.18376921038685745,"theta":-0.009766507684154742,"vega":0.030560466348701645,"rho":0.006253078329713306,"breakevenPct":4.5161602237897975},{"delta":0.3,"premium":0.31742183359830417,"strike":36.430312665606785,"iv":0.16645034446210916,"gamma":0.20226417594064652,"theta":-0.010693905670376258,"vega":0.03339565447800742,"rho":0.007547174053560436,"breakevenPct":3.9539872679068826},{"delta":0.35,"premium":0.383664546899841,"strike":36.165341812400634,"iv":0.16531096979332274,"gamma":0.22075914149443562,"theta":-0.011621303656597776,"vega":0.0362308426073132,"rho":0.008841269777407564,"breakevenPct":3.3918143120239677},{"delta":0.4,"premium":0.46754310344827593,"strike":35.91896551724138,"iv":0.16555620689655173,"gamma":0.231125,"theta":-0.012329655172413793,"vega":0.03800810344827586,"rho":0.010146288625639167,"breakevenPct":2.9321318831390415},{"delta":0.45,"premium":0.5806896551724139,"strike":35.703448275862065,"iv":0.16809931034482758,"gamma":0.228,"theta":-0.01267448275862069,"vega":0.038029655172413794,"rho":0.011469435212210954,"breakevenPct":2.642540116080566},{"delta":0.5,"premium":0.6938362068965518,"strike":35.487931034482756,"iv":0.17064241379310344,"gamma":0.224875,"theta":-0.013019310344827586,"vega":0.038051206896551726,"rho":0.012792581798782742,"breakevenPct":2.35294834902209},{"delta":0.55,"premium":0.8069827586206897,"strike":35.272413793103446,"iv":0.17318551724137932,"gamma":0.22175,"theta":-0.013364137931034484,"vega":0.03807275862068966,"rho":0.01411572838535453,"breakevenPct":2.063356581963614},{"delta":0.6,"premium":0.9201293103448276,"strike":35.05689655172414,"iv":0.17572862068965517,"gamma":0.21862499999999999,"theta":-0.01370896551724138,"vega":0.03809431034482759,"rho":0.015438874971926315,"breakevenPct":1.7737648149051386},{"delta":0.65,"premium":1.0833333333333335,"strike":34.80952380952381,"iv":0.17664761904761905,"gamma":0.2058380952380952,"theta":-0.013323809523809522,"vega":0.03606190476190476,"rho":0.016752310704840387,"breakevenPct":1.5356637704586797},{"delta":0.7,"premium":1.2644927536231882,"strike":34.55072463768116,"iv":0.1769840579710145,"gamma":0.18958550724637682,"theta":-0.012676811594202898,"vega":0.03329275362318841,"rho":0.01806226319676853,"breakevenPct":1.3160322243404452},{"delta":0.75,"premium":1.4456521739130435,"strike":34.29192546583851,"iv":0.17732049689440993,"gamma":0.17333291925465838,"theta":-0.012029813664596272,"vega":0.03052360248447205,"rho":0.01937221568869668,"breakevenPct":1.09640067822221},{"delta":0.8,"premium":1.6268115942028987,"strike":34.033126293995856,"iv":0.17765693581780537,"gamma":0.15708033126293994,"theta":-0.011382815734989647,"vega":0.027754451345755694,"rho":0.02068216818062483,"breakevenPct":0.8767691321039746},{"delta":0.85,"premium":2.06656050955414,"strike":33.53715498938429,"iv":0.18940997876857749,"gamma":0.12324883227176221,"theta":-0.010328025477707005,"vega":0.022771549893842887,"rho":0.021843793938153052,"breakevenPct":0.7177241837013448},{"delta":0.9,"premium":2.5442675159235675,"strike":33.00636942675159,"iv":0.20283885350318476,"gamma":0.08683694267515919,"theta":-0.009213375796178341,"vega":0.017463694267515914,"rho":0.022983646964026244,"breakevenPct":0.5675726808349502}],"put":[{"delta":0.1,"premium":0.16328589180699074,"strike":31.53143567227963,"iv":0.33621894746095954,"gamma":0.05297417716835858,"theta":-0.009593247765137638,"vega":0.01742660052029213,"rho":-0.003106895644919587,"breakevenPct":11.264074171223088},{"delta":0.15,"premium":0.20064212328767125,"strike":33.02568493150685,"iv":0.2516407534246576,"gamma":0.09334366438356165,"theta":-0.009474315068493151,"vega":0.023238698630136986,"rho":-0.004654406247381469,"breakevenPct":7.142736044641658},{"delta":0.2,"premium":0.22204623287671235,"strike":33.88184931506849,"iv":0.19633253424657532,"gamma":0.14479914383561646,"theta":-0.008618150684931507,"vega":0.027861986301369865,"rho":-0.006238412797681353,"breakevenPct":4.781320842456074},{"delta":0.25,"premium":0.30900467775467777,"strike":34.224012474012476,"iv":0.19230660083160084,"gamma":0.1602556652806653,"theta":-0.009284043659043659,"vega":0.03074012474012474,"rho":-0.007759490391695356,"breakevenPct":4.059383886116568},{"delta":0.3,"premium":0.4064579002079002,"strike":34.483887733887734,"iv":0.19649059251559253,"gamma":0.16994901247401248,"theta":-0.010193607068607068,"vega":0.03333887733887734,"rho":-0.009270493512429253,"breakevenPct":3.599915604866108},{"delta":0.35,"premium":0.5039111226611226,"strike":34.74376299376299,"iv":0.2006745841995842,"gamma":0.17964235966735967,"theta":-0.011103170478170478,"vega":0.03593762993762994,"rho":-0.01078149663316315,"breakevenPct":3.140447323615649},{"delta":0.4,"premium":0.6023089609675647,"strike":35.00384826827928,"iv":0.2048823529411765,"gamma":0.18913881253435955,"theta":-0.01200307861462342,"vega":0.03850153930731171,"rho":-0.012292656898562179,"breakevenPct":2.683057122173389},{"delta":0.45,"premium":0.7672347443650357,"strike":35.27872457394172,"iv":0.21076470588235297,"gamma":0.18476827927432657,"theta":-0.012222979659153381,"vega":0.03861148982957669,"rho":-0.013814884638233937,"breakevenPct":2.3720231129372356},{"delta":0.5,"premium":0.9321605277625068,"strike":35.553600879604176,"iv":0.21664705882352941,"gamma":0.1803977460142936,"theta":-0.012442880703683342,"vega":0.03872144035184167,"rho":-0.015337112377905698,"breakevenPct":2.0609891037010817},{"delta":0.55,"premium":1.097086311159978,"strike":35.82847718526663,"iv":0.2225294117647059,"gamma":0.1760272127542606,"theta":-0.012662781748213305,"vega":0.03883139087410665,"rho":-0.01685934011757746,"breakevenPct":1.7499550944649278},{"delta":0.6,"premium":1.2949164345403896,"strike":36.13091922005571,"iv":0.22788885793871866,"gamma":0.16895348189415044,"theta":-0.01252506963788301,"vega":0.03816685236768802,"rho":-0.018398981919616225,"breakevenPct":1.4540232375804336},{"delta":0.65,"premium":1.5473537604456824,"strike":36.4791086350975,"iv":0.23238050139275768,"gamma":0.15739359331476324,"theta":-0.011793871866295266,"vega":0.03621699164345404,"rho":-0.019967523654944915,"breakevenPct":1.183154527151884},{"delta":0.7,"premium":1.7997910863509747,"strike":36.82729805013928,"iv":0.23687214484679667,"gamma":0.14583370473537605,"theta":-0.011062674094707521,"vega":0.03426713091922006,"rho":-0.021536065390273605,"breakevenPct":0.9122858167233348},{"delta":0.75,"premium":2.1822928821470247,"strike":37.29404900816803,"iv":0.247450991831972,"gamma":0.12880851808634772,"theta":-0.010229521586931155,"vega":0.031447491248541425,"rho":-0.02319198556057162,"breakevenPct":0.6739572106902265},{"delta":0.8,"premium":2.69279463243874,"strike":37.87747957992999,"iv":0.2640204200700117,"gamma":0.10640478413068843,"theta":-0.009296032672112018,"vega":0.02777187864644107,"rho":-0.02493389720655373,"breakevenPct":0.46765219945898157},{"delta":0.85,"premium":4.08804347826087,"strike":39.32107023411371,"iv":0.33025083612040135,"gamma":0.07316488294314381,"theta":-0.009232107023411372,"vega":0.023036789297658865,"rho":-0.027345813218445068,"breakevenPct":0.33090026632859304}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":41.32304950638591,"iv":0.39862283174580554,"gamma":0.04633377888901472,"theta":-0.012214644556736461,"vega":0.017402023867813154,"rho":0.0025075704732916756,"breakevenPct":17.39193636884272},{"delta":0.15,"premium":0.175,"strike":38.31190446594187,"iv":0.24552247179969874,"gamma":0.10411920002668457,"theta":-0.010081055430605551,"vega":0.02303077485813143,"rho":0.003733642459261732,"breakevenPct":8.873845731094395},{"delta":0.2,"premium":0.18493640699523053,"strike":36.96025437201908,"iv":0.16872909379968204,"gamma":0.16527424483306838,"theta":-0.008839109697933226,"vega":0.02772527821939587,"rho":0.004958982605866176,"breakevenPct":5.078333179672712},{"delta":0.25,"premium":0.25117912029676737,"strike":36.69528351881293,"iv":0.1675897191308956,"gamma":0.18376921038685745,"theta":-0.009766507684154742,"vega":0.030560466348701645,"rho":0.006253078329713306,"breakevenPct":4.5161602237897975},{"delta":0.3,"premium":0.31742183359830417,"strike":36.430312665606785,"iv":0.16645034446210916,"gamma":0.20226417594064652,"theta":-0.010693905670376258,"vega":0.03339565447800742,"rho":0.007547174053560436,"breakevenPct":3.9539872679068826},{"delta":0.35,"premium":0.383664546899841,"strike":36.165341812400634,"iv":0.16531096979332274,"gamma":0.22075914149443562,"theta":-0.011621303656597776,"vega":0.0362308426073132,"rho":0.008841269777407564,"breakevenPct":3.3918143120239677},{"delta":0.4,"premium":0.46754310344827593,"strike":35.91896551724138,"iv":0.16555620689655173,"gamma":0.231125,"theta":-0.012329655172413793,"vega":0.03800810344827586,"rho":0.010146288625639167,"breakevenPct":2.9321318831390415},{"delta":0.45,"premium":0.5806896551724139,"strike":35.703448275862065,"iv":0.16809931034482758,"gamma":0.228,"theta":-0.01267448275862069,"vega":0.038029655172413794,"rho":0.011469435212210954,"breakevenPct":2.642540116080566},{"delta":0.5,"premium":0.6938362068965518,"strike":35.487931034482756,"iv":0.17064241379310344,"gamma":0.224875,"theta":-0.013019310344827586,"vega":0.038051206896551726,"rho":0.012792581798782742,"breakevenPct":2.35294834902209},{"delta":0.55,"premium":0.8069827586206897,"strike":35.272413793103446,"iv":0.17318551724137932,"gamma":0.22175,"theta":-0.013364137931034484,"vega":0.03807275862068966,"rho":0.01411572838535453,"breakevenPct":2.063356581963614},{"delta":0.6,"premium":0.9201293103448276,"strike":35.05689655172414,"iv":0.17572862068965517,"gamma":0.21862499999999999,"theta":-0.01370896551724138,"vega":0.03809431034482759,"rho":0.015438874971926315,"breakevenPct":1.7737648149051386},{"delta":0.65,"premium":1.0833333333333335,"strike":34.80952380952381,"iv":0.17664761904761905,"gamma":0.2058380952380952,"theta":-0.013323809523809522,"vega":0.03606190476190476,"rho":0.016752310704840387,"breakevenPct":1.5356637704586797},{"delta":0.7,"premium":1.2644927536231882,"strike":34.55072463768116,"iv":0.1769840579710145,"gamma":0.18958550724637682,"theta":-0.012676811594202898,"vega":0.03329275362318841,"rho":0.01806226319676853,"breakevenPct":1.3160322243404452},{"delta":0.75,"premium":1.4456521739130435,"strike":34.29192546583851,"iv":0.17732049689440993,"gamma":0.17333291925465838,"theta":-0.012029813664596272,"vega":0.03052360248447205,"rho":0.01937221568869668,"breakevenPct":1.09640067822221},{"delta":0.8,"premium":1.6268115942028987,"strike":34.033126293995856,"iv":0.17765693581780537,"gamma":0.15708033126293994,"theta":-0.011382815734989647,"vega":0.027754451345755694,"rho":0.02068216818062483,"breakevenPct":0.8767691321039746},{"delta":0.85,"premium":2.06656050955414,"strike":33.53715498938429,"iv":0.18940997876857749,"gamma":0.12324883227176221,"theta":-0.010328025477707005,"vega":0.022771549893842887,"rho":0.021843793938153052,"breakevenPct":0.7177241837013448},{"delta":0.9,"premium":2.5442675159235675,"strike":33.00636942675159,"iv":0.20283885350318476,"gamma":0.08683694267515919,"theta":-0.009213375796178341,"vega":0.017463694267515914,"rho":0.022983646964026244,"breakevenPct":0.5675726808349502}],"put":[{"delta":0.1,"premium":0.16328589180699074,"strike":31.53143567227963,"iv":0.33621894746095954,"gamma":0.05297417716835858,"theta":-0.009593247765137638,"vega":0.01742660052029213,"rho":-0.003106895644919587,"breakevenPct":11.264074171223088},{"delta":0.15,"premium":0.20064212328767125,"strike":33.02568493150685,"iv":0.2516407534246576,"gamma":0.09334366438356165,"theta":-0.009474315068493151,"vega":0.023238698630136986,"rho":-0.004654406247381469,"breakevenPct":7.142736044641658},{"delta":0.2,"premium":0.22204623287671235,"strike":33.88184931506849,"iv":0.19633253424657532,"gamma":0.14479914383561646,"theta":-0.008618150684931507,"vega":0.027861986301369865,"rho":-0.006238412797681353,"breakevenPct":4.781320842456074},{"delta":0.25,"premium":0.30900467775467777,"strike":34.224012474012476,"iv":0.19230660083160084,"gamma":0.1602556652806653,"theta":-0.009284043659043659,"vega":0.03074012474012474,"rho":-0.007759490391695356,"breakevenPct":4.059383886116568},{"delta":0.3,"premium":0.4064579002079002,"strike":34.483887733887734,"iv":0.19649059251559253,"gamma":0.16994901247401248,"theta":-0.010193607068607068,"vega":0.03333887733887734,"rho":-0.009270493512429253,"breakevenPct":3.599915604866108},{"delta":0.35,"premium":0.5039111226611226,"strike":34.74376299376299,"iv":0.2006745841995842,"gamma":0.17964235966735967,"theta":-0.011103170478170478,"vega":0.03593762993762994,"rho":-0.01078149663316315,"breakevenPct":3.140447323615649},{"delta":0.4,"premium":0.6023089609675647,"strike":35.00384826827928,"iv":0.2048823529411765,"gamma":0.18913881253435955,"theta":-0.01200307861462342,"vega":0.03850153930731171,"rho":-0.012292656898562179,"breakevenPct":2.683057122173389},{"delta":0.45,"premium":0.7672347443650357,"strike":35.27872457394172,"iv":0.21076470588235297,"gamma":0.18476827927432657,"theta":-0.012222979659153381,"vega":0.03861148982957669,"rho":-0.013814884638233937,"breakevenPct":2.3720231129372356},{"delta":0.5,"premium":0.9321605277625068,"strike":35.553600879604176,"iv":0.21664705882352941,"gamma":0.1803977460142936,"theta":-0.012442880703683342,"vega":0.03872144035184167,"rho":-0.015337112377905698,"breakevenPct":2.0609891037010817},{"delta":0.55,"premium":1.097086311159978,"strike":35.82847718526663,"iv":0.2225294117647059,"gamma":0.1760272127542606,"theta":-0.012662781748213305,"vega":0.03883139087410665,"rho":-0.01685934011757746,"breakevenPct":1.7499550944649278},{"delta":0.6,"premium":1.2949164345403896,"strike":36.13091922005571,"iv":0.22788885793871866,"gamma":0.16895348189415044,"theta":-0.01252506963788301,"vega":0.03816685236768802,"rho":-0.018398981919616225,"breakevenPct":1.4540232375804336},{"delta":0.65,"premium":1.5473537604456824,"strike":36.4791086350975,"iv":0.23238050139275768,"gamma":0.15739359331476324,"theta":-0.011793871866295266,"vega":0.03621699164345404,"rho":-0.019967523654944915,"breakevenPct":1.183154527151884},{"delta":0.7,"premium":1.7997910863509747,"strike":36.82729805013928,"iv":0.23687214484679667,"gamma":0.14583370473537605,"theta":-0.011062674094707521,"vega":0.03426713091922006,"rho":-0.021536065390273605,"breakevenPct":0.9122858167233348},{"delta":0.75,"premium":2.1822928821470247,"strike":37.29404900816803,"iv":0.247450991831972,"gamma":0.12880851808634772,"theta":-0.010229521586931155,"vega":0.031447491248541425,"rho":-0.02319198556057162,"breakevenPct":0.6739572106902265},{"delta":0.8,"premium":2.69279463243874,"strike":37.87747957992999,"iv":0.2640204200700117,"gamma":0.10640478413068843,"theta":-0.009296032672112018,"vega":0.02777187864644107,"rho":-0.02493389720655373,"breakevenPct":0.46765219945898157},{"delta":0.85,"premium":4.08804347826087,"strike":39.32107023411371,"iv":0.33025083612040135,"gamma":0.07316488294314381,"theta":-0.009232107023411372,"vega":0.023036789297658865,"rho":-0.027345813218445068,"breakevenPct":0.33090026632859304}]}},"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"}}