{"symbol":"PRDO","url":"https://intraalpha.com/companies/PRDO","capturedAt":"2026-10-22T22:56:08.304Z","state":"ready","quote":{"symbol":"PRDO","last_price":33.82,"prev_close":32.79,"regular_close":33.82,"change":1.03,"change_pct":3.1412,"regular_change":1.03,"regular_change_pct":3.1412,"extended_change":0,"extended_change_pct":0,"bid":30.33,"ask":35.86,"bid_size":100,"ask_size":100,"volume":401257,"vwap":33.569645,"open":32.79,"high":33.86,"low":32.79,"close":33.82,"trade_count":7422,"last_trade_at":"2026-10-22T20:00:00.994860788Z","last_quote_at":"2026-10-22T20:01:14.526139155Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:02.700393042-04:00","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":"PRDO","fetched_at":"2026-10-22T22:54:43.553146+00:00","name":"Perdoceo Education Corp","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"Perdoceo Education Corporation provides postsecondary education to students through online, campus-based, and blended learning programs in the United States. The company is headquartered in Schaumburg, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2051902000,"ebitda":249246000,"pe_ratio":11.92,"peg_ratio":0.635,"book_value":16.51,"dividend_per_share":0.62,"dividend_yield":0.0186,"eps":2.75,"revenue_ttm":858609000,"gross_profit_ttm":685949000,"profit_margin":0.206,"operating_margin_ttm":0.257,"return_on_assets_ttm":0.1,"return_on_equity_ttm":0.175,"quarterly_earnings_growth":0.21,"quarterly_revenue_growth":0.018,"analyst_target_price":44,"analyst_number":1,"beta":0.722,"fifty_two_week_high":38.13,"fifty_two_week_low":26.14,"fifty_day_ma":32.62,"two_hundred_day_ma":33.35,"shares_outstanding":62577000,"forward_pe":9.52,"price_to_sales":2.39,"price_to_book":1.903,"ev_to_revenue":1.568,"ev_to_ebitda":4.862},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:54:43.553146+00:00"},"optionObservedAt":"2026-10-22T19:55:14.618Z","bars":[{"c":33.96,"h":33.98,"l":33.96,"n":3,"o":33.98,"t":"2026-10-15T13:20:00Z","v":240,"vw":33.97},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-15T13:25:00Z","v":100,"vw":34.13},{"c":34.13,"h":34.27,"l":33.96,"n":113,"o":34.02,"t":"2026-10-15T13:30:00Z","v":13950,"vw":34.029381},{"c":34.28,"h":34.45,"l":34.23,"n":43,"o":34.29,"t":"2026-10-15T13:35:00Z","v":1791,"vw":34.277665},{"c":34.04,"h":34.19,"l":34.04,"n":114,"o":34.19,"t":"2026-10-15T13:40:00Z","v":3311,"vw":34.098685},{"c":34.07,"h":34.07,"l":34,"n":21,"o":34,"t":"2026-10-15T13:45:00Z","v":483,"vw":34.039432},{"c":33.875,"h":34,"l":33.875,"n":54,"o":33.996499,"t":"2026-10-15T13:50:00Z","v":3550,"vw":33.940953},{"c":34.205,"h":34.205,"l":33.895,"n":79,"o":33.895,"t":"2026-10-15T13:55:00Z","v":2611,"vw":34.035518},{"c":34.285,"h":34.31,"l":34.2,"n":64,"o":34.2,"t":"2026-10-15T14:00:00Z","v":2940,"vw":34.268594},{"c":34.29,"h":34.29,"l":34.29,"n":19,"o":34.29,"t":"2026-10-15T14:05:00Z","v":535,"vw":34.29},{"c":34.47,"h":34.51,"l":34.41,"n":169,"o":34.41,"t":"2026-10-15T14:10:00Z","v":4860,"vw":34.470926},{"c":34.4925,"h":34.555,"l":34.465,"n":73,"o":34.5,"t":"2026-10-15T14:15:00Z","v":2352,"vw":34.502833},{"c":34.41,"h":34.49,"l":34.4,"n":139,"o":34.44,"t":"2026-10-15T14:20:00Z","v":4357,"vw":34.43734},{"c":34.43,"h":34.43,"l":34.38,"n":32,"o":34.38,"t":"2026-10-15T14:25:00Z","v":947,"vw":34.405},{"c":34.385,"h":34.44,"l":34.37,"n":77,"o":34.44,"t":"2026-10-15T14:30:00Z","v":2070,"vw":34.399644},{"c":34.41,"h":34.41,"l":34.41,"n":24,"o":34.41,"t":"2026-10-15T14:35:00Z","v":397,"vw":34.41},{"c":34.55,"h":34.61,"l":34.41,"n":139,"o":34.41,"t":"2026-10-15T14:40:00Z","v":7191,"vw":34.538606},{"c":34.49,"h":34.555,"l":34.455,"n":79,"o":34.54,"t":"2026-10-15T14:45:00Z","v":2050,"vw":34.518571},{"c":34.54,"h":34.54,"l":34.47,"n":43,"o":34.47,"t":"2026-10-15T14:50:00Z","v":842,"vw":34.517419},{"c":34.53,"h":34.57,"l":34.5,"n":124,"o":34.56,"t":"2026-10-15T14:55:00Z","v":3221,"vw":34.522579},{"c":34.46,"h":34.54,"l":34.45,"n":112,"o":34.54,"t":"2026-10-15T15:00:00Z","v":2821,"vw":34.490909},{"c":34.455,"h":34.48,"l":34.455,"n":49,"o":34.48,"t":"2026-10-15T15:05:00Z","v":1248,"vw":34.468125},{"c":34.29,"h":34.42,"l":34.29,"n":150,"o":34.42,"t":"2026-10-15T15:10:00Z","v":4639,"vw":34.335984},{"c":34.21,"h":34.27,"l":34.2,"n":97,"o":34.27,"t":"2026-10-15T15:15:00Z","v":2895,"vw":34.23204},{"c":34.07,"h":34.2,"l":34.07,"n":104,"o":34.2,"t":"2026-10-15T15:20:00Z","v":3857,"vw":34.142017},{"c":34.11,"h":34.13,"l":34.09,"n":49,"o":34.09,"t":"2026-10-15T15:25:00Z","v":1015,"vw":34.112047},{"c":34.05,"h":34.09,"l":34.05,"n":45,"o":34.09,"t":"2026-10-15T15:30:00Z","v":1122,"vw":34.08},{"c":34.03,"h":34.05,"l":33.99,"n":41,"o":34.02,"t":"2026-10-15T15:35:00Z","v":1354,"vw":34.015068},{"c":34.01,"h":34.04,"l":34.01,"n":34,"o":34.03,"t":"2026-10-15T15:40:00Z","v":1644,"vw":34.017248},{"c":34.005,"h":34.01,"l":34.005,"n":44,"o":34.01,"t":"2026-10-15T15:45:00Z","v":1100,"vw":34.007767},{"c":34.07,"h":34.07,"l":34.03,"n":63,"o":34.03,"t":"2026-10-15T15:50:00Z","v":1801,"vw":34.044},{"c":34.08,"h":34.08,"l":34.08,"n":21,"o":34.08,"t":"2026-10-15T15:55:00Z","v":324,"vw":34.08},{"c":34.01,"h":34.04,"l":34.01,"n":59,"o":34.04,"t":"2026-10-15T16:00:00Z","v":1461,"vw":34.024167},{"c":34,"h":34,"l":33.98,"n":43,"o":33.99,"t":"2026-10-15T16:05:00Z","v":1385,"vw":33.993933},{"c":33.98,"h":34.07,"l":33.98,"n":119,"o":34.01,"t":"2026-10-15T16:10:00Z","v":22979,"vw":34.030306},{"c":33.95,"h":33.96,"l":33.93,"n":56,"o":33.95,"t":"2026-10-15T16:15:00Z","v":2132,"vw":33.951997},{"c":34.05,"h":34.06,"l":33.98,"n":114,"o":33.99,"t":"2026-10-15T16:20:00Z","v":4290,"vw":34},{"c":34.035,"h":34.035,"l":34.03,"n":20,"o":34.03,"t":"2026-10-15T16:25:00Z","v":323,"vw":34.0325},{"c":33.99,"h":34.02,"l":33.99,"n":66,"o":34.02,"t":"2026-10-15T16:30:00Z","v":1853,"vw":34.004455},{"c":34.04,"h":34.04,"l":34.04,"n":21,"o":34.04,"t":"2026-10-15T16:35:00Z","v":541,"vw":34.04},{"c":34.05,"h":34.05,"l":34.02,"n":72,"o":34.02,"t":"2026-10-15T16:40:00Z","v":1332,"vw":34.037},{"c":34,"h":34.02,"l":34,"n":67,"o":34.02,"t":"2026-10-15T16:45:00Z","v":1438,"vw":34.015},{"c":34.04,"h":34.04,"l":34.04,"n":19,"o":34.04,"t":"2026-10-15T16:55:00Z","v":490,"vw":34.04},{"c":34.02,"h":34.03,"l":33.99,"n":53,"o":34.01,"t":"2026-10-15T17:00:00Z","v":1526,"vw":34.018333},{"c":33.96,"h":33.99,"l":33.96,"n":46,"o":33.99,"t":"2026-10-15T17:05:00Z","v":1687,"vw":33.977298},{"c":33.945,"h":33.985,"l":33.89,"n":88,"o":33.92,"t":"2026-10-15T17:10:00Z","v":2872,"vw":33.935269},{"c":33.98,"h":33.98,"l":33.94,"n":22,"o":33.95,"t":"2026-10-15T17:15:00Z","v":1127,"vw":33.951224},{"c":33.94,"h":33.9899,"l":33.93,"n":75,"o":33.93,"t":"2026-10-15T17:20:00Z","v":1243,"vw":33.94665},{"c":33.99,"h":33.99,"l":33.92,"n":74,"o":33.94,"t":"2026-10-15T17:25:00Z","v":2070,"vw":33.945263},{"c":33.995,"h":33.995,"l":33.99,"n":27,"o":33.99,"t":"2026-10-15T17:30:00Z","v":696,"vw":33.991667},{"c":33.94,"h":34.02,"l":33.94,"n":60,"o":33.995,"t":"2026-10-15T17:35:00Z","v":1888,"vw":33.986394},{"c":33.86,"h":33.93,"l":33.85,"n":116,"o":33.93,"t":"2026-10-15T17:40:00Z","v":2929,"vw":33.872611},{"c":33.8425,"h":33.88,"l":33.83,"n":99,"o":33.88,"t":"2026-10-15T17:45:00Z","v":1624,"vw":33.8525},{"c":33.83,"h":33.85,"l":33.83,"n":48,"o":33.85,"t":"2026-10-15T17:55:00Z","v":920,"vw":33.838114},{"c":33.89,"h":33.89,"l":33.81,"n":75,"o":33.81,"t":"2026-10-15T18:00:00Z","v":2565,"vw":33.840291},{"c":33.93,"h":33.93,"l":33.9,"n":31,"o":33.9,"t":"2026-10-15T18:05:00Z","v":1087,"vw":33.9225},{"c":33.925,"h":33.925,"l":33.925,"n":12,"o":33.925,"t":"2026-10-15T18:10:00Z","v":134,"vw":33.925},{"c":33.88,"h":33.92,"l":33.88,"n":67,"o":33.91,"t":"2026-10-15T18:15:00Z","v":2638,"vw":33.902279},{"c":33.825,"h":33.88,"l":33.81,"n":68,"o":33.88,"t":"2026-10-15T18:20:00Z","v":1695,"vw":33.843571},{"c":33.9075,"h":33.915,"l":33.84,"n":130,"o":33.84,"t":"2026-10-15T18:25:00Z","v":5257,"vw":33.850996},{"c":33.91,"h":33.98,"l":33.91,"n":86,"o":33.98,"t":"2026-10-15T18:30:00Z","v":2243,"vw":33.942857},{"c":34.015,"h":34.015,"l":33.915,"n":105,"o":33.92,"t":"2026-10-15T18:35:00Z","v":2639,"vw":33.969423},{"c":33.95,"h":34.025,"l":33.95,"n":57,"o":34.01,"t":"2026-10-15T18:40:00Z","v":1522,"vw":34.012222},{"c":33.98,"h":33.99,"l":33.93,"n":138,"o":33.96,"t":"2026-10-15T18:45:00Z","v":2854,"vw":33.967322},{"c":33.9925,"h":33.9925,"l":33.93,"n":73,"o":33.98,"t":"2026-10-15T18:50:00Z","v":2506,"vw":33.962142},{"c":33.87,"h":33.945,"l":33.87,"n":101,"o":33.92,"t":"2026-10-15T19:00:00Z","v":2707,"vw":33.904112},{"c":33.89,"h":33.89,"l":33.87,"n":64,"o":33.87,"t":"2026-10-15T19:10:00Z","v":2244,"vw":33.876177},{"c":33.93,"h":33.93,"l":33.86,"n":107,"o":33.89,"t":"2026-10-15T19:15:00Z","v":2449,"vw":33.896667},{"c":33.89,"h":33.95,"l":33.89,"n":98,"o":33.95,"t":"2026-10-15T19:20:00Z","v":2304,"vw":33.9125},{"c":33.84,"h":33.895,"l":33.84,"n":169,"o":33.89,"t":"2026-10-15T19:25:00Z","v":2784,"vw":33.865},{"c":33.84,"h":33.84,"l":33.81,"n":145,"o":33.84,"t":"2026-10-15T19:30:00Z","v":5219,"vw":33.834533},{"c":33.805,"h":33.85,"l":33.805,"n":109,"o":33.85,"t":"2026-10-15T19:35:00Z","v":1739,"vw":33.827885},{"c":33.765,"h":33.79,"l":33.74,"n":162,"o":33.79,"t":"2026-10-15T19:40:00Z","v":4506,"vw":33.774712},{"c":33.75,"h":33.795,"l":33.745,"n":150,"o":33.79,"t":"2026-10-15T19:45:00Z","v":4461,"vw":33.775691},{"c":33.83,"h":33.83,"l":33.695,"n":543,"o":33.76,"t":"2026-10-15T19:50:00Z","v":26274,"vw":33.747653},{"c":33.87,"h":33.89,"l":33.801,"n":1065,"o":33.82,"t":"2026-10-15T19:55:00Z","v":45235,"vw":33.857618},{"c":33.87,"h":33.87,"l":33.87,"n":31,"o":33.87,"t":"2026-10-15T20:00:00Z","v":160442,"vw":33.87},{"c":34.16,"h":34.16,"l":34.16,"n":1,"o":34.16,"t":"2026-10-16T13:00:00Z","v":100,"vw":34.16},{"c":34.08,"h":34.2,"l":33.78,"n":79,"o":33.87,"t":"2026-10-16T13:30:00Z","v":18278,"vw":33.895568},{"c":33.9,"h":33.91,"l":33.86,"n":54,"o":33.9,"t":"2026-10-16T13:35:00Z","v":3090,"vw":33.8984},{"c":33.87,"h":33.87,"l":33.84,"n":36,"o":33.84,"t":"2026-10-16T13:40:00Z","v":1146,"vw":33.8475},{"c":34,"h":34,"l":34,"n":13,"o":34,"t":"2026-10-16T13:45:00Z","v":619,"vw":34},{"c":33.937,"h":33.97,"l":33.937,"n":37,"o":33.95,"t":"2026-10-16T13:50:00Z","v":904,"vw":33.950688},{"c":33.82,"h":33.94,"l":33.82,"n":86,"o":33.93,"t":"2026-10-16T14:00:00Z","v":1697,"vw":33.913333},{"c":33.61,"h":33.82,"l":33.61,"n":124,"o":33.82,"t":"2026-10-16T14:05:00Z","v":2946,"vw":33.727721},{"c":33.51,"h":33.61,"l":33.51,"n":61,"o":33.6,"t":"2026-10-16T14:10:00Z","v":1755,"vw":33.568571},{"c":33.57,"h":33.57,"l":33.49,"n":69,"o":33.55,"t":"2026-10-16T14:15:00Z","v":2199,"vw":33.525384},{"c":33.55,"h":33.55,"l":33.54,"n":42,"o":33.54,"t":"2026-10-16T14:25:00Z","v":1080,"vw":33.5413},{"c":33.61,"h":33.61,"l":33.535,"n":47,"o":33.535,"t":"2026-10-16T14:30:00Z","v":1007,"vw":33.575017},{"c":33.7,"h":33.7,"l":33.65,"n":45,"o":33.65,"t":"2026-10-16T14:35:00Z","v":1896,"vw":33.656667},{"c":33.57,"h":33.625,"l":33.57,"n":68,"o":33.625,"t":"2026-10-16T14:40:00Z","v":1167,"vw":33.595},{"c":33.55,"h":33.55,"l":33.55,"n":18,"o":33.55,"t":"2026-10-16T14:45:00Z","v":941,"vw":33.55},{"c":33.46,"h":33.615,"l":33.46,"n":113,"o":33.58,"t":"2026-10-16T14:50:00Z","v":2908,"vw":33.545693},{"c":33.45,"h":33.48,"l":33.43,"n":106,"o":33.475,"t":"2026-10-16T14:55:00Z","v":4296,"vw":33.456898},{"c":33.5,"h":33.505,"l":33.4375,"n":58,"o":33.48,"t":"2026-10-16T15:00:00Z","v":4854,"vw":33.492575},{"c":33.66,"h":33.66,"l":33.57,"n":76,"o":33.57,"t":"2026-10-16T15:05:00Z","v":2821,"vw":33.626866},{"c":33.635,"h":33.67,"l":33.56,"n":109,"o":33.56,"t":"2026-10-16T15:10:00Z","v":3474,"vw":33.593238},{"c":33.635,"h":33.645,"l":33.635,"n":11,"o":33.635,"t":"2026-10-16T15:15:00Z","v":333,"vw":33.638333},{"c":33.6125,"h":33.7,"l":33.6125,"n":30,"o":33.66,"t":"2026-10-16T15:20:00Z","v":1340,"vw":33.626233},{"c":33.585,"h":33.715,"l":33.585,"n":261,"o":33.68,"t":"2026-10-16T15:25:00Z","v":12215,"vw":33.649313},{"c":33.565,"h":33.59,"l":33.555,"n":36,"o":33.56,"t":"2026-10-16T15:30:00Z","v":1548,"vw":33.57745},{"c":33.58,"h":33.605,"l":33.58,"n":42,"o":33.595,"t":"2026-10-16T15:35:00Z","v":1515,"vw":33.596573},{"c":33.48,"h":33.57,"l":33.475,"n":115,"o":33.57,"t":"2026-10-16T15:40:00Z","v":2943,"vw":33.512687},{"c":33.42,"h":33.45,"l":33.42,"n":64,"o":33.45,"t":"2026-10-16T15:50:00Z","v":1379,"vw":33.443168},{"c":33.445,"h":33.49,"l":33.42,"n":62,"o":33.42,"t":"2026-10-16T15:55:00Z","v":10103,"vw":33.48273},{"c":33.37,"h":33.44,"l":33.37,"n":103,"o":33.41,"t":"2026-10-16T16:00:00Z","v":3139,"vw":33.396348},{"c":33.42,"h":33.5,"l":33.42,"n":47,"o":33.435,"t":"2026-10-16T16:05:00Z","v":1184,"vw":33.464375},{"c":33.395,"h":33.405,"l":33.395,"n":21,"o":33.405,"t":"2026-10-16T16:10:00Z","v":444,"vw":33.4},{"c":33.25,"h":33.395,"l":33.24,"n":97,"o":33.395,"t":"2026-10-16T16:15:00Z","v":3409,"vw":33.303651},{"c":33.32,"h":33.32,"l":33.245,"n":53,"o":33.245,"t":"2026-10-16T16:20:00Z","v":2364,"vw":33.279217},{"c":33.38,"h":33.38,"l":33.29,"n":65,"o":33.29,"t":"2026-10-16T16:25:00Z","v":2346,"vw":33.343346},{"c":33.34,"h":33.3999,"l":33.34,"n":7,"o":33.3999,"t":"2026-10-16T16:30:00Z","v":214,"vw":33.36995},{"c":33.305,"h":33.31,"l":33.3,"n":41,"o":33.31,"t":"2026-10-16T16:35:00Z","v":2052,"vw":33.305357},{"c":33.285,"h":33.29,"l":33.28,"n":36,"o":33.29,"t":"2026-10-16T16:40:00Z","v":2075,"vw":33.281791},{"c":33.29,"h":33.36,"l":33.27,"n":102,"o":33.285,"t":"2026-10-16T16:45:00Z","v":4103,"vw":33.309685},{"c":33.335,"h":33.335,"l":33.33,"n":13,"o":33.33,"t":"2026-10-16T16:50:00Z","v":382,"vw":33.332967},{"c":33.31,"h":33.33,"l":33.31,"n":20,"o":33.33,"t":"2026-10-16T16:55:00Z","v":531,"vw":33.32},{"c":33.335,"h":33.36,"l":33.32,"n":104,"o":33.33,"t":"2026-10-16T17:00:00Z","v":5927,"vw":33.334987},{"c":33.415,"h":33.45,"l":33.35,"n":107,"o":33.35,"t":"2026-10-16T17:05:00Z","v":2632,"vw":33.401923},{"c":33.38,"h":33.415,"l":33.38,"n":36,"o":33.415,"t":"2026-10-16T17:10:00Z","v":858,"vw":33.3975},{"c":33.36,"h":33.38,"l":33.36,"n":53,"o":33.37,"t":"2026-10-16T17:15:00Z","v":1612,"vw":33.37},{"c":33.45,"h":33.45,"l":33.36,"n":81,"o":33.36,"t":"2026-10-16T17:20:00Z","v":2867,"vw":33.404704},{"c":33.43,"h":33.43,"l":33.43,"n":37,"o":33.43,"t":"2026-10-16T17:25:00Z","v":886,"vw":33.43},{"c":33.38,"h":33.42,"l":33.38,"n":49,"o":33.42,"t":"2026-10-16T17:30:00Z","v":1433,"vw":33.391869},{"c":33.445,"h":33.445,"l":33.41,"n":33,"o":33.41,"t":"2026-10-16T17:35:00Z","v":1179,"vw":33.416875},{"c":33.48,"h":33.49,"l":33.48,"n":22,"o":33.48,"t":"2026-10-16T17:40:00Z","v":1594,"vw":33.48236},{"c":33.495,"h":33.54,"l":33.49,"n":34,"o":33.54,"t":"2026-10-16T17:45:00Z","v":978,"vw":33.499991},{"c":33.45,"h":33.47,"l":33.45,"n":85,"o":33.47,"t":"2026-10-16T17:50:00Z","v":2815,"vw":33.462941},{"c":33.475,"h":33.475,"l":33.435,"n":64,"o":33.44,"t":"2026-10-16T17:55:00Z","v":2003,"vw":33.456923},{"c":33.495,"h":33.5,"l":33.475,"n":58,"o":33.5,"t":"2026-10-16T18:00:00Z","v":2164,"vw":33.488333},{"c":33.5,"h":33.53,"l":33.5,"n":43,"o":33.53,"t":"2026-10-16T18:05:00Z","v":1647,"vw":33.527024},{"c":33.5111,"h":33.53,"l":33.505,"n":45,"o":33.505,"t":"2026-10-16T18:10:00Z","v":1441,"vw":33.519533},{"c":33.545,"h":33.555,"l":33.534,"n":51,"o":33.54,"t":"2026-10-16T18:15:00Z","v":1429,"vw":33.542661},{"c":33.415,"h":33.55,"l":33.385,"n":335,"o":33.55,"t":"2026-10-16T18:20:00Z","v":17562,"vw":33.437107},{"c":33.36,"h":33.37,"l":33.35,"n":38,"o":33.37,"t":"2026-10-16T18:25:00Z","v":2160,"vw":33.355636},{"c":33.4699,"h":33.4699,"l":33.33,"n":318,"o":33.375,"t":"2026-10-16T18:30:00Z","v":24831,"vw":33.352815},{"c":33.42,"h":33.43,"l":33.39,"n":63,"o":33.42,"t":"2026-10-16T18:35:00Z","v":2343,"vw":33.417917},{"c":33.43,"h":33.44,"l":33.41,"n":48,"o":33.41,"t":"2026-10-16T18:40:00Z","v":1033,"vw":33.427377},{"c":33.46,"h":33.46,"l":33.435,"n":38,"o":33.44,"t":"2026-10-16T18:45:00Z","v":612,"vw":33.445},{"c":33.47,"h":33.47,"l":33.455,"n":60,"o":33.46,"t":"2026-10-16T18:50:00Z","v":1382,"vw":33.465625},{"c":33.44,"h":33.5,"l":33.405,"n":208,"o":33.47,"t":"2026-10-16T18:55:00Z","v":7656,"vw":33.454958},{"c":33.33,"h":33.45,"l":33.33,"n":181,"o":33.45,"t":"2026-10-16T19:00:00Z","v":5352,"vw":33.382761},{"c":33.37,"h":33.38,"l":33.34,"n":129,"o":33.35,"t":"2026-10-16T19:05:00Z","v":4608,"vw":33.361033},{"c":33.38,"h":33.41,"l":33.34,"n":102,"o":33.37,"t":"2026-10-16T19:10:00Z","v":2553,"vw":33.373929},{"c":33.34,"h":33.41,"l":33.32,"n":178,"o":33.36,"t":"2026-10-16T19:15:00Z","v":5034,"vw":33.362045},{"c":33.36,"h":33.37,"l":33.33,"n":95,"o":33.355,"t":"2026-10-16T19:20:00Z","v":2983,"vw":33.351017},{"c":33.4,"h":33.4,"l":33.32,"n":176,"o":33.38,"t":"2026-10-16T19:25:00Z","v":7498,"vw":33.357204},{"c":33.4,"h":33.45,"l":33.39,"n":173,"o":33.39,"t":"2026-10-16T19:30:00Z","v":3829,"vw":33.402805},{"c":33.34,"h":33.4,"l":33.325,"n":186,"o":33.38,"t":"2026-10-16T19:35:00Z","v":6086,"vw":33.356917},{"c":33.32,"h":33.36,"l":33.29,"n":217,"o":33.33,"t":"2026-10-16T19:40:00Z","v":7945,"vw":33.319452},{"c":33.25,"h":33.38,"l":33.25,"n":219,"o":33.305,"t":"2026-10-16T19:45:00Z","v":12427,"vw":33.299345},{"c":33.45,"h":33.45,"l":33.2,"n":408,"o":33.25,"t":"2026-10-16T19:50:00Z","v":23775,"vw":33.316991},{"c":33.75,"h":33.8,"l":33.49,"n":1212,"o":33.52,"t":"2026-10-16T19:55:00Z","v":90163,"vw":33.698031},{"c":33.73,"h":33.73,"l":33.73,"n":36,"o":33.73,"t":"2026-10-16T20:00:00Z","v":304997,"vw":33.73},{"c":33.7,"h":33.76,"l":33.59,"n":33,"o":33.59,"t":"2026-10-19T13:30:00Z","v":6648,"vw":33.659384},{"c":33.655,"h":33.655,"l":33.655,"n":9,"o":33.655,"t":"2026-10-19T13:35:00Z","v":217,"vw":33.655},{"c":33.56,"h":33.7,"l":33.56,"n":53,"o":33.7,"t":"2026-10-19T13:40:00Z","v":1455,"vw":33.610084},{"c":33.605,"h":33.605,"l":33.605,"n":5,"o":33.605,"t":"2026-10-19T13:45:00Z","v":184,"vw":33.605},{"c":33.83,"h":33.84,"l":33.72,"n":55,"o":33.74,"t":"2026-10-19T13:55:00Z","v":1716,"vw":33.771159},{"c":33.76,"h":33.76,"l":33.76,"n":4,"o":33.76,"t":"2026-10-19T14:00:00Z","v":113,"vw":33.76},{"c":33.885,"h":33.989,"l":33.88,"n":15,"o":33.88,"t":"2026-10-19T14:05:00Z","v":1068,"vw":33.919759},{"c":33.895,"h":33.98,"l":33.895,"n":30,"o":33.98,"t":"2026-10-19T14:10:00Z","v":559,"vw":33.95875},{"c":33.98,"h":33.98,"l":33.9,"n":14,"o":33.9,"t":"2026-10-19T14:15:00Z","v":586,"vw":33.957723},{"c":33.915,"h":33.915,"l":33.895,"n":39,"o":33.895,"t":"2026-10-19T14:20:00Z","v":1238,"vw":33.911644},{"c":33.82,"h":33.87,"l":33.82,"n":113,"o":33.87,"t":"2026-10-19T14:25:00Z","v":3689,"vw":33.857069},{"c":33.74,"h":33.74,"l":33.74,"n":21,"o":33.74,"t":"2026-10-19T14:30:00Z","v":555,"vw":33.74},{"c":33.74,"h":33.74,"l":33.74,"n":14,"o":33.74,"t":"2026-10-19T14:35:00Z","v":380,"vw":33.74},{"c":33.825,"h":33.825,"l":33.825,"n":5,"o":33.825,"t":"2026-10-19T14:40:00Z","v":156,"vw":33.825},{"c":33.855,"h":33.94,"l":33.77,"n":94,"o":33.94,"t":"2026-10-19T14:50:00Z","v":2459,"vw":33.869367},{"c":33.845,"h":33.8645,"l":33.845,"n":26,"o":33.855,"t":"2026-10-19T14:55:00Z","v":1017,"vw":33.858382},{"c":33.87,"h":33.91,"l":33.87,"n":59,"o":33.88,"t":"2026-10-19T15:05:00Z","v":1250,"vw":33.887857},{"c":33.88,"h":33.92,"l":33.83,"n":67,"o":33.83,"t":"2026-10-19T15:10:00Z","v":2629,"vw":33.870192},{"c":33.89,"h":33.9799,"l":33.89,"n":94,"o":33.92,"t":"2026-10-19T15:15:00Z","v":4645,"vw":33.929757},{"c":33.89,"h":33.89,"l":33.89,"n":19,"o":33.89,"t":"2026-10-19T15:20:00Z","v":730,"vw":33.89},{"c":33.89,"h":33.92,"l":33.89,"n":39,"o":33.89,"t":"2026-10-19T15:25:00Z","v":805,"vw":33.8975},{"c":33.84,"h":33.9,"l":33.84,"n":129,"o":33.87,"t":"2026-10-19T15:30:00Z","v":4629,"vw":33.86172},{"c":33.88,"h":33.88,"l":33.88,"n":34,"o":33.88,"t":"2026-10-19T15:35:00Z","v":1463,"vw":33.88},{"c":33.88,"h":33.9,"l":33.875,"n":79,"o":33.875,"t":"2026-10-19T15:40:00Z","v":1406,"vw":33.889024},{"c":33.89,"h":33.89,"l":33.855,"n":23,"o":33.855,"t":"2026-10-19T15:45:00Z","v":875,"vw":33.87},{"c":33.89,"h":33.89,"l":33.865,"n":45,"o":33.865,"t":"2026-10-19T15:50:00Z","v":900,"vw":33.8708},{"c":33.89,"h":33.9299,"l":33.89,"n":13,"o":33.9299,"t":"2026-10-19T15:55:00Z","v":781,"vw":33.92157},{"c":33.925,"h":33.93,"l":33.84,"n":112,"o":33.85,"t":"2026-10-19T16:00:00Z","v":6070,"vw":33.87255},{"c":33.93,"h":33.93,"l":33.88,"n":20,"o":33.88,"t":"2026-10-19T16:20:00Z","v":651,"vw":33.90439},{"c":33.92,"h":33.98,"l":33.91,"n":96,"o":33.93,"t":"2026-10-19T16:25:00Z","v":2946,"vw":33.931177},{"c":33.91,"h":33.915,"l":33.91,"n":13,"o":33.915,"t":"2026-10-19T16:30:00Z","v":426,"vw":33.913457},{"c":33.905,"h":33.94,"l":33.905,"n":23,"o":33.94,"t":"2026-10-19T16:35:00Z","v":704,"vw":33.91375},{"c":33.84,"h":33.875,"l":33.84,"n":95,"o":33.86,"t":"2026-10-19T16:40:00Z","v":8079,"vw":33.865447},{"c":33.835,"h":33.835,"l":33.835,"n":8,"o":33.835,"t":"2026-10-19T16:45:00Z","v":108,"vw":33.835},{"c":33.835,"h":33.835,"l":33.81,"n":16,"o":33.81,"t":"2026-10-19T16:50:00Z","v":699,"vw":33.828812},{"c":33.86,"h":33.86,"l":33.835,"n":43,"o":33.86,"t":"2026-10-19T16:55:00Z","v":1076,"vw":33.849563},{"c":33.805,"h":33.845,"l":33.805,"n":84,"o":33.845,"t":"2026-10-19T17:00:00Z","v":2657,"vw":33.826818},{"c":33.785,"h":33.8099,"l":33.785,"n":30,"o":33.7975,"t":"2026-10-19T17:05:00Z","v":914,"vw":33.795401},{"c":33.77,"h":33.785,"l":33.77,"n":36,"o":33.785,"t":"2026-10-19T17:10:00Z","v":951,"vw":33.775515},{"c":33.79,"h":33.79,"l":33.79,"n":18,"o":33.79,"t":"2026-10-19T17:15:00Z","v":457,"vw":33.79},{"c":33.775,"h":33.8,"l":33.77,"n":42,"o":33.77,"t":"2026-10-19T17:20:00Z","v":1187,"vw":33.780566},{"c":33.75,"h":33.78,"l":33.72,"n":79,"o":33.78,"t":"2026-10-19T17:25:00Z","v":2335,"vw":33.738929},{"c":33.76,"h":33.8,"l":33.76,"n":62,"o":33.79,"t":"2026-10-19T17:30:00Z","v":1838,"vw":33.773},{"c":33.86,"h":33.87,"l":33.78,"n":70,"o":33.78,"t":"2026-10-19T17:35:00Z","v":3142,"vw":33.83283},{"c":33.86,"h":33.865,"l":33.86,"n":11,"o":33.865,"t":"2026-10-19T17:40:00Z","v":451,"vw":33.861933},{"c":33.805,"h":33.81,"l":33.805,"n":37,"o":33.81,"t":"2026-10-19T17:45:00Z","v":963,"vw":33.8075},{"c":33.81,"h":33.84,"l":33.81,"n":33,"o":33.84,"t":"2026-10-19T17:50:00Z","v":1072,"vw":33.817825},{"c":33.84,"h":33.84,"l":33.81,"n":18,"o":33.81,"t":"2026-10-19T17:55:00Z","v":407,"vw":33.825},{"c":33.83,"h":33.835,"l":33.83,"n":54,"o":33.83,"t":"2026-10-19T18:00:00Z","v":3056,"vw":33.830455},{"c":33.83,"h":33.83,"l":33.8,"n":58,"o":33.82,"t":"2026-10-19T18:05:00Z","v":1816,"vw":33.814048},{"c":33.855,"h":33.855,"l":33.79,"n":91,"o":33.825,"t":"2026-10-19T18:10:00Z","v":2687,"vw":33.816337},{"c":33.84,"h":33.84,"l":33.84,"n":17,"o":33.84,"t":"2026-10-19T18:15:00Z","v":526,"vw":33.84},{"c":33.86,"h":33.86,"l":33.86,"n":27,"o":33.86,"t":"2026-10-19T18:20:00Z","v":557,"vw":33.86},{"c":33.85,"h":33.85,"l":33.84,"n":50,"o":33.84,"t":"2026-10-19T18:25:00Z","v":1216,"vw":33.842},{"c":33.82,"h":33.83,"l":33.79,"n":108,"o":33.83,"t":"2026-10-19T18:30:00Z","v":2915,"vw":33.808792},{"c":33.82,"h":33.82,"l":33.79,"n":39,"o":33.795,"t":"2026-10-19T18:35:00Z","v":1776,"vw":33.800198},{"c":33.86,"h":33.86,"l":33.81,"n":110,"o":33.81,"t":"2026-10-19T18:40:00Z","v":2594,"vw":33.838974},{"c":33.74,"h":33.86,"l":33.74,"n":142,"o":33.86,"t":"2026-10-19T18:45:00Z","v":3999,"vw":33.79},{"c":33.71,"h":33.71,"l":33.71,"n":13,"o":33.71,"t":"2026-10-19T18:50:00Z","v":293,"vw":33.71},{"c":33.73,"h":33.75,"l":33.71,"n":63,"o":33.75,"t":"2026-10-19T18:55:00Z","v":1571,"vw":33.737222},{"c":33.72,"h":33.72,"l":33.72,"n":23,"o":33.72,"t":"2026-10-19T19:00:00Z","v":792,"vw":33.72},{"c":33.67,"h":33.72,"l":33.67,"n":113,"o":33.72,"t":"2026-10-19T19:05:00Z","v":2806,"vw":33.681068},{"c":33.62,"h":33.67,"l":33.62,"n":94,"o":33.67,"t":"2026-10-19T19:10:00Z","v":2802,"vw":33.665513},{"c":33.635,"h":33.635,"l":33.635,"n":61,"o":33.635,"t":"2026-10-19T19:15:00Z","v":2478,"vw":33.635},{"c":33.64,"h":33.64,"l":33.6,"n":111,"o":33.61,"t":"2026-10-19T19:20:00Z","v":3137,"vw":33.613372},{"c":33.63,"h":33.64,"l":33.62,"n":90,"o":33.62,"t":"2026-10-19T19:25:00Z","v":3198,"vw":33.627353},{"c":33.63,"h":33.63,"l":33.61,"n":158,"o":33.63,"t":"2026-10-19T19:30:00Z","v":5718,"vw":33.618006},{"c":33.63,"h":33.67,"l":33.625,"n":162,"o":33.625,"t":"2026-10-19T19:35:00Z","v":4653,"vw":33.652179},{"c":33.62,"h":33.65,"l":33.62,"n":169,"o":33.65,"t":"2026-10-19T19:40:00Z","v":5502,"vw":33.63709},{"c":33.73,"h":33.79,"l":33.65,"n":221,"o":33.65,"t":"2026-10-19T19:45:00Z","v":8604,"vw":33.722867},{"c":33.87,"h":33.88,"l":33.74,"n":319,"o":33.76,"t":"2026-10-19T19:50:00Z","v":10452,"vw":33.84532},{"c":33.75,"h":33.82,"l":33.72,"n":919,"o":33.82,"t":"2026-10-19T19:55:00Z","v":30634,"vw":33.760218},{"c":33.75,"h":33.75,"l":33.75,"n":45,"o":33.75,"t":"2026-10-19T20:00:00Z","v":134413,"vw":33.75},{"c":34.32,"h":34.32,"l":34.11,"n":46,"o":34.11,"t":"2026-10-20T13:30:00Z","v":9329,"vw":34.162601},{"c":34.27,"h":34.49,"l":34.24,"n":38,"o":34.24,"t":"2026-10-20T13:35:00Z","v":2109,"vw":34.330215},{"c":34.34,"h":34.37,"l":34.23,"n":26,"o":34.34,"t":"2026-10-20T13:40:00Z","v":1390,"vw":34.331593},{"c":34.39,"h":34.39,"l":34.197,"n":44,"o":34.197,"t":"2026-10-20T13:45:00Z","v":1245,"vw":34.300137},{"c":34.325,"h":34.39,"l":34.325,"n":12,"o":34.39,"t":"2026-10-20T13:50:00Z","v":286,"vw":34.360105},{"c":34.4152,"h":34.4152,"l":34.4,"n":13,"o":34.4,"t":"2026-10-20T13:55:00Z","v":556,"vw":34.411822},{"c":34.18,"h":34.39,"l":34.13,"n":74,"o":34.39,"t":"2026-10-20T14:00:00Z","v":2821,"vw":34.277589},{"c":34.19,"h":34.3,"l":34.08,"n":79,"o":34.16,"t":"2026-10-20T14:05:00Z","v":7716,"vw":34.262589},{"c":34.28,"h":34.34,"l":34.28,"n":41,"o":34.3,"t":"2026-10-20T14:10:00Z","v":2652,"vw":34.293049},{"c":34.17,"h":34.23,"l":34.17,"n":34,"o":34.23,"t":"2026-10-20T14:15:00Z","v":716,"vw":34.195974},{"c":34.26,"h":34.32,"l":34.19,"n":123,"o":34.245,"t":"2026-10-20T14:20:00Z","v":3745,"vw":34.243321},{"c":34.22,"h":34.22,"l":34.22,"n":8,"o":34.22,"t":"2026-10-20T14:25:00Z","v":138,"vw":34.22},{"c":34.305,"h":34.305,"l":34.22,"n":32,"o":34.235,"t":"2026-10-20T14:30:00Z","v":764,"vw":34.252787},{"c":34.15,"h":34.15,"l":34.15,"n":30,"o":34.15,"t":"2026-10-20T14:35:00Z","v":579,"vw":34.15},{"c":34.185,"h":34.2,"l":34.185,"n":37,"o":34.2,"t":"2026-10-20T14:40:00Z","v":711,"vw":34.194934},{"c":33.95,"h":34.2,"l":33.95,"n":125,"o":34.2,"t":"2026-10-20T14:45:00Z","v":4010,"vw":34.036867},{"c":33.805,"h":33.9,"l":33.79,"n":91,"o":33.85,"t":"2026-10-20T14:50:00Z","v":2346,"vw":33.821597},{"c":33.815,"h":33.89,"l":33.805,"n":39,"o":33.805,"t":"2026-10-20T14:55:00Z","v":1895,"vw":33.825234},{"c":33.845,"h":33.9,"l":33.8,"n":145,"o":33.805,"t":"2026-10-20T15:00:00Z","v":4941,"vw":33.840772},{"c":33.95,"h":33.95,"l":33.88,"n":110,"o":33.88,"t":"2026-10-20T15:05:00Z","v":2248,"vw":33.906404},{"c":33.945,"h":33.945,"l":33.945,"n":18,"o":33.945,"t":"2026-10-20T15:10:00Z","v":314,"vw":33.945},{"c":33.93,"h":33.98,"l":33.91,"n":59,"o":33.91,"t":"2026-10-20T15:15:00Z","v":1656,"vw":33.940763},{"c":33.925,"h":33.97,"l":33.9,"n":87,"o":33.97,"t":"2026-10-20T15:20:00Z","v":2699,"vw":33.932083},{"c":33.94,"h":33.94,"l":33.91,"n":51,"o":33.91,"t":"2026-10-20T15:25:00Z","v":1384,"vw":33.92},{"c":33.895,"h":33.92,"l":33.88,"n":62,"o":33.92,"t":"2026-10-20T15:30:00Z","v":2027,"vw":33.906538},{"c":33.88,"h":33.92,"l":33.85,"n":94,"o":33.89,"t":"2026-10-20T15:35:00Z","v":2709,"vw":33.877155},{"c":33.98,"h":33.98,"l":33.89,"n":54,"o":33.89,"t":"2026-10-20T15:40:00Z","v":2185,"vw":33.91084},{"c":33.96,"h":33.96,"l":33.93,"n":28,"o":33.93,"t":"2026-10-20T15:45:00Z","v":624,"vw":33.941667},{"c":33.93,"h":33.94,"l":33.88,"n":46,"o":33.88,"t":"2026-10-20T15:50:00Z","v":1078,"vw":33.92},{"c":33.87,"h":33.91,"l":33.87,"n":24,"o":33.91,"t":"2026-10-20T15:55:00Z","v":573,"vw":33.896667},{"c":33.89,"h":33.89,"l":33.87,"n":86,"o":33.87,"t":"2026-10-20T16:00:00Z","v":1337,"vw":33.883333},{"c":33.885,"h":33.885,"l":33.885,"n":13,"o":33.885,"t":"2026-10-20T16:05:00Z","v":279,"vw":33.885},{"c":33.845,"h":33.9,"l":33.845,"n":45,"o":33.865,"t":"2026-10-20T16:10:00Z","v":1036,"vw":33.874},{"c":33.79,"h":33.845,"l":33.79,"n":63,"o":33.845,"t":"2026-10-20T16:15:00Z","v":3270,"vw":33.805467},{"c":33.84,"h":33.875,"l":33.83,"n":63,"o":33.83,"t":"2026-10-20T16:20:00Z","v":2443,"vw":33.851612},{"c":33.895,"h":33.9,"l":33.81,"n":81,"o":33.81,"t":"2026-10-20T16:25:00Z","v":3419,"vw":33.842862},{"c":33.93,"h":33.93,"l":33.865,"n":16,"o":33.865,"t":"2026-10-20T16:30:00Z","v":481,"vw":33.8975},{"c":33.93,"h":33.94,"l":33.9299,"n":62,"o":33.9299,"t":"2026-10-20T16:35:00Z","v":1712,"vw":33.931223},{"c":33.895,"h":33.895,"l":33.895,"n":15,"o":33.895,"t":"2026-10-20T16:40:00Z","v":218,"vw":33.895},{"c":33.93,"h":33.93,"l":33.93,"n":8,"o":33.93,"t":"2026-10-20T16:45:00Z","v":200,"vw":33.93},{"c":33.86,"h":33.905,"l":33.86,"n":82,"o":33.905,"t":"2026-10-20T16:50:00Z","v":1209,"vw":33.87875},{"c":33.865,"h":33.87,"l":33.86,"n":55,"o":33.86,"t":"2026-10-20T16:55:00Z","v":1708,"vw":33.864426},{"c":33.8,"h":33.855,"l":33.8,"n":63,"o":33.855,"t":"2026-10-20T17:00:00Z","v":2053,"vw":33.82062},{"c":33.85,"h":33.85,"l":33.85,"n":41,"o":33.85,"t":"2026-10-20T17:05:00Z","v":825,"vw":33.85},{"c":33.855,"h":33.86,"l":33.8435,"n":38,"o":33.8435,"t":"2026-10-20T17:10:00Z","v":1203,"vw":33.854647},{"c":33.83,"h":33.87,"l":33.83,"n":56,"o":33.86,"t":"2026-10-20T17:15:00Z","v":1171,"vw":33.85},{"c":33.834,"h":33.86,"l":33.8,"n":92,"o":33.82,"t":"2026-10-20T17:20:00Z","v":2353,"vw":33.827147},{"c":33.86,"h":33.95,"l":33.81,"n":716,"o":33.86,"t":"2026-10-20T17:25:00Z","v":34742,"vw":33.905312},{"c":33.83,"h":33.88,"l":33.81,"n":68,"o":33.88,"t":"2026-10-20T17:30:00Z","v":2017,"vw":33.820891},{"c":33.82,"h":33.84,"l":33.82,"n":43,"o":33.83,"t":"2026-10-20T17:35:00Z","v":1373,"vw":33.825},{"c":33.78,"h":33.82,"l":33.78,"n":121,"o":33.82,"t":"2026-10-20T17:40:00Z","v":4331,"vw":33.801306},{"c":33.76,"h":33.77,"l":33.75,"n":68,"o":33.76,"t":"2026-10-20T17:45:00Z","v":2775,"vw":33.765852},{"c":33.77,"h":33.7785,"l":33.77,"n":24,"o":33.77,"t":"2026-10-20T17:55:00Z","v":778,"vw":33.77199},{"c":33.79,"h":33.795,"l":33.785,"n":78,"o":33.785,"t":"2026-10-20T18:00:00Z","v":2419,"vw":33.79},{"c":33.76,"h":33.77,"l":33.76,"n":40,"o":33.77,"t":"2026-10-20T18:05:00Z","v":814,"vw":33.766667},{"c":33.705,"h":33.74,"l":33.7,"n":83,"o":33.73,"t":"2026-10-20T18:10:00Z","v":3259,"vw":33.714279},{"c":33.71,"h":33.74,"l":33.685,"n":43,"o":33.705,"t":"2026-10-20T18:15:00Z","v":1089,"vw":33.715484},{"c":33.68,"h":33.75,"l":33.68,"n":46,"o":33.75,"t":"2026-10-20T18:20:00Z","v":1121,"vw":33.717326},{"c":33.7,"h":33.72,"l":33.7,"n":53,"o":33.72,"t":"2026-10-20T18:25:00Z","v":1369,"vw":33.707857},{"c":33.65,"h":33.695,"l":33.65,"n":101,"o":33.695,"t":"2026-10-20T18:30:00Z","v":2470,"vw":33.666892},{"c":33.66,"h":33.68,"l":33.65,"n":89,"o":33.65,"t":"2026-10-20T18:35:00Z","v":1788,"vw":33.66},{"c":33.595,"h":33.69,"l":33.595,"n":96,"o":33.66,"t":"2026-10-20T18:40:00Z","v":2051,"vw":33.650018},{"c":33.6,"h":33.61,"l":33.545,"n":138,"o":33.585,"t":"2026-10-20T18:45:00Z","v":6904,"vw":33.593165},{"c":33.63,"h":33.64,"l":33.59,"n":66,"o":33.59,"t":"2026-10-20T18:50:00Z","v":1822,"vw":33.623405},{"c":33.66,"h":33.66,"l":33.615,"n":41,"o":33.615,"t":"2026-10-20T18:55:00Z","v":1766,"vw":33.630588},{"c":33.59,"h":33.635,"l":33.59,"n":71,"o":33.635,"t":"2026-10-20T19:00:00Z","v":2843,"vw":33.608059},{"c":33.56,"h":33.59,"l":33.56,"n":61,"o":33.59,"t":"2026-10-20T19:05:00Z","v":1783,"vw":33.571368},{"c":33.47,"h":33.57,"l":33.47,"n":137,"o":33.55,"t":"2026-10-20T19:10:00Z","v":13208,"vw":33.508178},{"c":33.54,"h":33.56,"l":33.525,"n":79,"o":33.525,"t":"2026-10-20T19:15:00Z","v":3205,"vw":33.549474},{"c":33.505,"h":33.545,"l":33.49,"n":142,"o":33.545,"t":"2026-10-20T19:20:00Z","v":3516,"vw":33.514665},{"c":33.48,"h":33.48,"l":33.48,"n":24,"o":33.48,"t":"2026-10-20T19:25:00Z","v":1202,"vw":33.48},{"c":33.55,"h":33.55,"l":33.44,"n":247,"o":33.48,"t":"2026-10-20T19:30:00Z","v":6849,"vw":33.487244},{"c":33.56,"h":33.65,"l":33.545,"n":188,"o":33.545,"t":"2026-10-20T19:35:00Z","v":5992,"vw":33.615658},{"c":33.51,"h":33.55,"l":33.51,"n":104,"o":33.55,"t":"2026-10-20T19:40:00Z","v":2593,"vw":33.53678},{"c":33.53,"h":33.595,"l":33.525,"n":205,"o":33.58,"t":"2026-10-20T19:45:00Z","v":6476,"vw":33.558868},{"c":33.43,"h":33.53,"l":33.41,"n":355,"o":33.52,"t":"2026-10-20T19:50:00Z","v":11738,"vw":33.466607},{"c":33.38,"h":33.435,"l":33.35,"n":824,"o":33.435,"t":"2026-10-20T19:55:00Z","v":33793,"vw":33.397701},{"c":33.37,"h":33.37,"l":33.37,"n":49,"o":33.37,"t":"2026-10-20T20:00:00Z","v":113608,"vw":33.37},{"c":32.97,"h":33.25,"l":32.85,"n":51,"o":33.25,"t":"2026-10-21T13:30:00Z","v":4135,"vw":33.136988},{"c":33.32,"h":33.33,"l":33.25,"n":27,"o":33.25,"t":"2026-10-21T13:35:00Z","v":641,"vw":33.290984},{"c":33.45,"h":33.45,"l":33.425,"n":32,"o":33.425,"t":"2026-10-21T13:40:00Z","v":724,"vw":33.4375},{"c":33.33,"h":33.33,"l":33.235,"n":18,"o":33.27,"t":"2026-10-21T13:45:00Z","v":686,"vw":33.26515},{"c":33.395,"h":33.395,"l":33.25,"n":45,"o":33.36,"t":"2026-10-21T13:50:00Z","v":1788,"vw":33.373437},{"c":33.37,"h":33.37,"l":33.37,"n":4,"o":33.37,"t":"2026-10-21T13:55:00Z","v":137,"vw":33.37},{"c":33.235,"h":33.33,"l":33.235,"n":26,"o":33.33,"t":"2026-10-21T14:00:00Z","v":761,"vw":33.276914},{"c":33.265,"h":33.265,"l":33.265,"n":22,"o":33.265,"t":"2026-10-21T14:05:00Z","v":762,"vw":33.265},{"c":33.29,"h":33.34,"l":33.29,"n":76,"o":33.29,"t":"2026-10-21T14:10:00Z","v":2054,"vw":33.311429},{"c":33.17,"h":33.22,"l":33.17,"n":45,"o":33.22,"t":"2026-10-21T14:15:00Z","v":1374,"vw":33.198663},{"c":33.15,"h":33.165,"l":33.09,"n":121,"o":33.15,"t":"2026-10-21T14:20:00Z","v":4305,"vw":33.148928},{"c":33.11,"h":33.145,"l":33.11,"n":18,"o":33.145,"t":"2026-10-21T14:25:00Z","v":290,"vw":33.1275},{"c":33.09,"h":33.155,"l":33.09,"n":67,"o":33.145,"t":"2026-10-21T14:30:00Z","v":2493,"vw":33.123365},{"c":33.03,"h":33.1,"l":33.03,"n":57,"o":33.1,"t":"2026-10-21T14:35:00Z","v":3111,"vw":33.0892},{"c":33.05,"h":33.09,"l":33.03,"n":78,"o":33.09,"t":"2026-10-21T14:40:00Z","v":3675,"vw":33.067298},{"c":32.955,"h":33.05,"l":32.955,"n":66,"o":33.05,"t":"2026-10-21T14:45:00Z","v":3087,"vw":33.02575},{"c":32.9,"h":32.97,"l":32.88,"n":97,"o":32.97,"t":"2026-10-21T14:50:00Z","v":2147,"vw":32.911111},{"c":32.83,"h":32.9,"l":32.805,"n":143,"o":32.87,"t":"2026-10-21T14:55:00Z","v":5296,"vw":32.869602},{"c":32.79,"h":32.88,"l":32.79,"n":13,"o":32.88,"t":"2026-10-21T15:00:00Z","v":590,"vw":32.822852},{"c":32.82,"h":32.835,"l":32.78,"n":45,"o":32.835,"t":"2026-10-21T15:05:00Z","v":2016,"vw":32.821272},{"c":32.72,"h":32.83,"l":32.705,"n":101,"o":32.82,"t":"2026-10-21T15:10:00Z","v":5086,"vw":32.772584},{"c":32.71,"h":32.71,"l":32.61,"n":146,"o":32.61,"t":"2026-10-21T15:15:00Z","v":4364,"vw":32.642733},{"c":32.68,"h":32.72,"l":32.68,"n":52,"o":32.6802,"t":"2026-10-21T15:20:00Z","v":1834,"vw":32.684395},{"c":32.55,"h":32.62,"l":32.54,"n":81,"o":32.62,"t":"2026-10-21T15:25:00Z","v":1580,"vw":32.583499},{"c":32.66,"h":32.68,"l":32.6,"n":51,"o":32.6,"t":"2026-10-21T15:30:00Z","v":1689,"vw":32.654483},{"c":32.655,"h":32.655,"l":32.61,"n":23,"o":32.61,"t":"2026-10-21T15:35:00Z","v":482,"vw":32.6325},{"c":32.57,"h":32.615,"l":32.49,"n":82,"o":32.615,"t":"2026-10-21T15:40:00Z","v":2717,"vw":32.558077},{"c":32.54,"h":32.7,"l":32.54,"n":157,"o":32.57,"t":"2026-10-21T15:45:00Z","v":18413,"vw":32.658239},{"c":32.5,"h":32.56,"l":32.5,"n":76,"o":32.56,"t":"2026-10-21T15:50:00Z","v":1689,"vw":32.534286},{"c":32.52,"h":32.53,"l":32.49,"n":97,"o":32.49,"t":"2026-10-21T15:55:00Z","v":2673,"vw":32.513957},{"c":32.53,"h":32.53,"l":32.52,"n":77,"o":32.53,"t":"2026-10-21T16:00:00Z","v":2903,"vw":32.528929},{"c":32.64,"h":32.64,"l":32.52,"n":108,"o":32.52,"t":"2026-10-21T16:05:00Z","v":3142,"vw":32.566705},{"c":32.64,"h":32.645,"l":32.64,"n":34,"o":32.645,"t":"2026-10-21T16:10:00Z","v":956,"vw":32.644},{"c":32.55,"h":32.61,"l":32.55,"n":61,"o":32.61,"t":"2026-10-21T16:15:00Z","v":2058,"vw":32.581228},{"c":32.56,"h":32.58,"l":32.54,"n":163,"o":32.54,"t":"2026-10-21T16:20:00Z","v":4646,"vw":32.552116},{"c":32.63,"h":32.67,"l":32.56,"n":127,"o":32.57,"t":"2026-10-21T16:25:00Z","v":4421,"vw":32.614331},{"c":32.605,"h":32.64,"l":32.59,"n":67,"o":32.64,"t":"2026-10-21T16:30:00Z","v":1706,"vw":32.607143},{"c":32.65,"h":32.675,"l":32.605,"n":53,"o":32.605,"t":"2026-10-21T16:35:00Z","v":2285,"vw":32.643667},{"c":32.54,"h":32.62,"l":32.54,"n":94,"o":32.62,"t":"2026-10-21T16:40:00Z","v":4031,"vw":32.568462},{"c":32.57,"h":32.58,"l":32.52,"n":109,"o":32.56,"t":"2026-10-21T16:45:00Z","v":3605,"vw":32.55808},{"c":32.54,"h":32.555,"l":32.54,"n":41,"o":32.54,"t":"2026-10-21T16:50:00Z","v":1728,"vw":32.547302},{"c":32.56,"h":32.59,"l":32.56,"n":67,"o":32.565,"t":"2026-10-21T16:55:00Z","v":2453,"vw":32.575546},{"c":32.52,"h":32.54,"l":32.52,"n":52,"o":32.54,"t":"2026-10-21T17:00:00Z","v":1258,"vw":32.535},{"c":32.54,"h":32.5599,"l":32.54,"n":69,"o":32.54,"t":"2026-10-21T17:05:00Z","v":1812,"vw":32.545228},{"c":32.5,"h":32.55,"l":32.5,"n":73,"o":32.55,"t":"2026-10-21T17:10:00Z","v":976,"vw":32.5225},{"c":32.51,"h":32.54,"l":32.49,"n":101,"o":32.51,"t":"2026-10-21T17:15:00Z","v":4356,"vw":32.517585},{"c":32.515,"h":32.515,"l":32.515,"n":13,"o":32.515,"t":"2026-10-21T17:20:00Z","v":294,"vw":32.515},{"c":32.545,"h":32.565,"l":32.45,"n":201,"o":32.48,"t":"2026-10-21T17:25:00Z","v":8786,"vw":32.508896},{"c":32.68,"h":32.71,"l":32.54,"n":200,"o":32.545,"t":"2026-10-21T17:30:00Z","v":11498,"vw":32.630252},{"c":32.705,"h":32.705,"l":32.64,"n":24,"o":32.64,"t":"2026-10-21T17:35:00Z","v":844,"vw":32.6725},{"c":32.71,"h":32.71,"l":32.71,"n":9,"o":32.71,"t":"2026-10-21T17:40:00Z","v":198,"vw":32.71},{"c":32.69,"h":32.69,"l":32.69,"n":37,"o":32.69,"t":"2026-10-21T17:45:00Z","v":930,"vw":32.69},{"c":32.675,"h":32.69,"l":32.6518,"n":33,"o":32.69,"t":"2026-10-21T17:50:00Z","v":672,"vw":32.672267},{"c":32.67,"h":32.69,"l":32.67,"n":94,"o":32.69,"t":"2026-10-21T17:55:00Z","v":2007,"vw":32.68},{"c":32.65,"h":32.68,"l":32.65,"n":94,"o":32.68,"t":"2026-10-21T18:00:00Z","v":1828,"vw":32.665},{"c":32.625,"h":32.655,"l":32.6181,"n":50,"o":32.655,"t":"2026-10-21T18:05:00Z","v":1396,"vw":32.627736},{"c":32.625,"h":32.65,"l":32.62,"n":42,"o":32.62,"t":"2026-10-21T18:10:00Z","v":1285,"vw":32.637222},{"c":32.66,"h":32.67,"l":32.64,"n":47,"o":32.64,"t":"2026-10-21T18:15:00Z","v":1534,"vw":32.652797},{"c":32.675,"h":32.69,"l":32.675,"n":37,"o":32.69,"t":"2026-10-21T18:20:00Z","v":786,"vw":32.68305},{"c":32.73,"h":32.73,"l":32.705,"n":34,"o":32.72,"t":"2026-10-21T18:25:00Z","v":967,"vw":32.714721},{"c":32.73,"h":32.74,"l":32.71,"n":68,"o":32.73,"t":"2026-10-21T18:30:00Z","v":2350,"vw":32.730802},{"c":32.735,"h":32.735,"l":32.725,"n":21,"o":32.725,"t":"2026-10-21T18:35:00Z","v":558,"vw":32.7275},{"c":32.655,"h":32.715,"l":32.625,"n":140,"o":32.715,"t":"2026-10-21T18:40:00Z","v":4930,"vw":32.665899},{"c":32.61,"h":32.655,"l":32.61,"n":57,"o":32.655,"t":"2026-10-21T18:45:00Z","v":1425,"vw":32.63},{"c":32.605,"h":32.61,"l":32.59,"n":70,"o":32.61,"t":"2026-10-21T18:50:00Z","v":1715,"vw":32.603889},{"c":32.57,"h":32.57,"l":32.57,"n":17,"o":32.57,"t":"2026-10-21T18:55:00Z","v":563,"vw":32.57},{"c":32.57,"h":32.57,"l":32.57,"n":24,"o":32.57,"t":"2026-10-21T19:00:00Z","v":499,"vw":32.57},{"c":32.57,"h":32.595,"l":32.56,"n":68,"o":32.56,"t":"2026-10-21T19:05:00Z","v":2253,"vw":32.568184},{"c":32.62,"h":32.62,"l":32.58,"n":134,"o":32.58,"t":"2026-10-21T19:10:00Z","v":2433,"vw":32.604},{"c":32.7,"h":32.7,"l":32.64,"n":54,"o":32.64,"t":"2026-10-21T19:15:00Z","v":1685,"vw":32.674624},{"c":32.81,"h":32.81,"l":32.73,"n":93,"o":32.73,"t":"2026-10-21T19:20:00Z","v":2085,"vw":32.774983},{"c":32.84,"h":32.86,"l":32.82,"n":60,"o":32.82,"t":"2026-10-21T19:25:00Z","v":1694,"vw":32.836857},{"c":32.87,"h":32.87,"l":32.87,"n":24,"o":32.87,"t":"2026-10-21T19:30:00Z","v":599,"vw":32.87},{"c":32.85,"h":32.85,"l":32.78,"n":126,"o":32.84,"t":"2026-10-21T19:35:00Z","v":5324,"vw":32.831},{"c":32.81,"h":32.81,"l":32.81,"n":21,"o":32.81,"t":"2026-10-21T19:40:00Z","v":574,"vw":32.81},{"c":32.805,"h":32.84,"l":32.805,"n":59,"o":32.84,"t":"2026-10-21T19:45:00Z","v":960,"vw":32.8175},{"c":32.81,"h":32.81,"l":32.74,"n":222,"o":32.77,"t":"2026-10-21T19:50:00Z","v":8139,"vw":32.779322},{"c":32.77,"h":32.83,"l":32.77,"n":529,"o":32.81,"t":"2026-10-21T19:55:00Z","v":15522,"vw":32.810131},{"c":32.79,"h":32.79,"l":32.79,"n":33,"o":32.79,"t":"2026-10-21T20:00:00Z","v":70587,"vw":32.79},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-22T11:00:00Z","v":357,"vw":32.76},{"c":32.87,"h":33.06,"l":32.79,"n":29,"o":32.79,"t":"2026-10-22T13:30:00Z","v":5041,"vw":32.815167},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-22T13:35:00Z","v":100,"vw":33.07},{"c":33.04,"h":33.04,"l":32.92,"n":26,"o":32.92,"t":"2026-10-22T13:40:00Z","v":671,"vw":32.98},{"c":32.96,"h":33.09,"l":32.96,"n":26,"o":33.03,"t":"2026-10-22T13:45:00Z","v":1216,"vw":33.051739},{"c":32.96,"h":33.12,"l":32.96,"n":53,"o":33.12,"t":"2026-10-22T13:50:00Z","v":1489,"vw":33.037462},{"c":32.86,"h":32.86,"l":32.84,"n":9,"o":32.84,"t":"2026-10-22T13:55:00Z","v":363,"vw":32.848368},{"c":33.06,"h":33.09,"l":32.8401,"n":16,"o":32.98,"t":"2026-10-22T14:00:00Z","v":1060,"vw":33.031517},{"c":33.14,"h":33.2,"l":33.14,"n":36,"o":33.15,"t":"2026-10-22T14:05:00Z","v":1238,"vw":33.160833},{"c":33.115,"h":33.215,"l":33.115,"n":11,"o":33.215,"t":"2026-10-22T14:10:00Z","v":525,"vw":33.190062},{"c":33.14,"h":33.21,"l":33.14,"n":32,"o":33.21,"t":"2026-10-22T14:15:00Z","v":1408,"vw":33.159444},{"c":33.16,"h":33.16,"l":33.0942,"n":14,"o":33.15,"t":"2026-10-22T14:25:00Z","v":781,"vw":33.140475},{"c":33.165,"h":33.165,"l":33.165,"n":10,"o":33.165,"t":"2026-10-22T14:30:00Z","v":509,"vw":33.165},{"c":33.03,"h":33.14,"l":33.03,"n":123,"o":33.11,"t":"2026-10-22T14:35:00Z","v":3731,"vw":33.100581},{"c":32.91,"h":33.04,"l":32.91,"n":48,"o":33.04,"t":"2026-10-22T14:40:00Z","v":1732,"vw":32.996364},{"c":32.91,"h":32.93,"l":32.91,"n":49,"o":32.93,"t":"2026-10-22T14:45:00Z","v":1320,"vw":32.92},{"c":32.88,"h":32.91,"l":32.87,"n":48,"o":32.91,"t":"2026-10-22T14:50:00Z","v":1392,"vw":32.892644},{"c":32.91,"h":32.91,"l":32.88,"n":46,"o":32.91,"t":"2026-10-22T14:55:00Z","v":1753,"vw":32.903778},{"c":32.86,"h":32.87,"l":32.81,"n":74,"o":32.87,"t":"2026-10-22T15:00:00Z","v":2425,"vw":32.843636},{"c":32.975,"h":33.03,"l":32.84,"n":150,"o":32.84,"t":"2026-10-22T15:05:00Z","v":8508,"vw":32.984187},{"c":33.06,"h":33.06,"l":32.975,"n":94,"o":33.04,"t":"2026-10-22T15:10:00Z","v":12527,"vw":33.031255},{"c":32.99,"h":33.055,"l":32.99,"n":57,"o":33.03,"t":"2026-10-22T15:15:00Z","v":1413,"vw":33.0275},{"c":33.06,"h":33.09,"l":32.99,"n":62,"o":32.99,"t":"2026-10-22T15:20:00Z","v":2402,"vw":33.051429},{"c":33.02,"h":33.02,"l":33.02,"n":12,"o":33.02,"t":"2026-10-22T15:25:00Z","v":205,"vw":33.02},{"c":33.02,"h":33.02,"l":33.02,"n":11,"o":33.02,"t":"2026-10-22T15:30:00Z","v":325,"vw":33.02},{"c":33.06,"h":33.14,"l":33.02,"n":126,"o":33.02,"t":"2026-10-22T15:35:00Z","v":4111,"vw":33.066385},{"c":33.03,"h":33.0899,"l":33.03,"n":84,"o":33.08,"t":"2026-10-22T15:40:00Z","v":5748,"vw":33.084242},{"c":33.03,"h":33.075,"l":33.03,"n":21,"o":33.03,"t":"2026-10-22T15:45:00Z","v":523,"vw":33.045},{"c":33.18,"h":33.18,"l":33.085,"n":119,"o":33.085,"t":"2026-10-22T15:50:00Z","v":2566,"vw":33.121667},{"c":33.33,"h":33.35,"l":33.15,"n":97,"o":33.15,"t":"2026-10-22T15:55:00Z","v":4853,"vw":33.258193},{"c":33.26,"h":33.38,"l":33.26,"n":52,"o":33.36,"t":"2026-10-22T16:00:00Z","v":1644,"vw":33.327916},{"c":33.265,"h":33.3,"l":33.26,"n":120,"o":33.275,"t":"2026-10-22T16:05:00Z","v":4790,"vw":33.280781},{"c":33.26,"h":33.26,"l":33.25,"n":26,"o":33.25,"t":"2026-10-22T16:10:00Z","v":718,"vw":33.253333},{"c":33.26,"h":33.29,"l":33.24,"n":45,"o":33.24,"t":"2026-10-22T16:15:00Z","v":922,"vw":33.264763},{"c":33.26,"h":33.29,"l":33.24,"n":52,"o":33.29,"t":"2026-10-22T16:20:00Z","v":1456,"vw":33.26},{"c":33.3,"h":33.345,"l":33.3,"n":47,"o":33.345,"t":"2026-10-22T16:25:00Z","v":1637,"vw":33.321817},{"c":33.3,"h":33.31,"l":33.26,"n":69,"o":33.27,"t":"2026-10-22T16:30:00Z","v":1831,"vw":33.285},{"c":33.28,"h":33.33,"l":33.28,"n":37,"o":33.33,"t":"2026-10-22T16:35:00Z","v":1524,"vw":33.317896},{"c":33.3,"h":33.33,"l":33.3,"n":68,"o":33.3,"t":"2026-10-22T16:40:00Z","v":3171,"vw":33.313578},{"c":33.33,"h":33.345,"l":33.29,"n":83,"o":33.325,"t":"2026-10-22T16:45:00Z","v":2622,"vw":33.318374},{"c":33.34,"h":33.375,"l":33.34,"n":57,"o":33.35,"t":"2026-10-22T16:50:00Z","v":1769,"vw":33.357015},{"c":33.4,"h":33.4,"l":33.35,"n":82,"o":33.39,"t":"2026-10-22T16:55:00Z","v":2090,"vw":33.370229},{"c":33.42,"h":33.42,"l":33.385,"n":33,"o":33.385,"t":"2026-10-22T17:00:00Z","v":853,"vw":33.404},{"c":33.39,"h":33.4,"l":33.37,"n":44,"o":33.4,"t":"2026-10-22T17:05:00Z","v":1028,"vw":33.3875},{"c":33.36,"h":33.36,"l":33.36,"n":34,"o":33.36,"t":"2026-10-22T17:10:00Z","v":474,"vw":33.36},{"c":33.25,"h":33.36,"l":33.25,"n":96,"o":33.34,"t":"2026-10-22T17:15:00Z","v":2657,"vw":33.318043},{"c":33.31,"h":33.31,"l":33.25,"n":47,"o":33.25,"t":"2026-10-22T17:20:00Z","v":766,"vw":33.281667},{"c":33.35,"h":33.35,"l":33.29,"n":96,"o":33.29,"t":"2026-10-22T17:25:00Z","v":2718,"vw":33.331892},{"c":33.375,"h":33.375,"l":33.34,"n":53,"o":33.34,"t":"2026-10-22T17:30:00Z","v":1142,"vw":33.353},{"c":33.355,"h":33.36,"l":33.355,"n":26,"o":33.36,"t":"2026-10-22T17:35:00Z","v":421,"vw":33.3575},{"c":33.4,"h":33.4,"l":33.355,"n":57,"o":33.355,"t":"2026-10-22T17:40:00Z","v":2831,"vw":33.362272},{"c":33.38,"h":33.39,"l":33.38,"n":14,"o":33.39,"t":"2026-10-22T17:45:00Z","v":391,"vw":33.385},{"c":33.44,"h":33.44,"l":33.38,"n":96,"o":33.38,"t":"2026-10-22T17:50:00Z","v":2212,"vw":33.430643},{"c":33.45,"h":33.46,"l":33.43,"n":87,"o":33.45,"t":"2026-10-22T17:55:00Z","v":3309,"vw":33.449115},{"c":33.49,"h":33.49,"l":33.49,"n":24,"o":33.49,"t":"2026-10-22T18:00:00Z","v":892,"vw":33.49},{"c":33.43,"h":33.44,"l":33.41,"n":40,"o":33.43,"t":"2026-10-22T18:05:00Z","v":1354,"vw":33.428889},{"c":33.4551,"h":33.4551,"l":33.4,"n":92,"o":33.4,"t":"2026-10-22T18:10:00Z","v":2450,"vw":33.425044},{"c":33.42,"h":33.46,"l":33.42,"n":41,"o":33.46,"t":"2026-10-22T18:15:00Z","v":951,"vw":33.44},{"c":33.425,"h":33.45,"l":33.39,"n":101,"o":33.435,"t":"2026-10-22T18:20:00Z","v":3788,"vw":33.4308},{"c":33.48,"h":33.48,"l":33.44,"n":92,"o":33.45,"t":"2026-10-22T18:25:00Z","v":3621,"vw":33.458182},{"c":33.52,"h":33.58,"l":33.47,"n":72,"o":33.47,"t":"2026-10-22T18:30:00Z","v":6203,"vw":33.535542},{"c":33.525,"h":33.54,"l":33.49,"n":87,"o":33.54,"t":"2026-10-22T18:35:00Z","v":2661,"vw":33.519615},{"c":33.48,"h":33.5,"l":33.475,"n":78,"o":33.5,"t":"2026-10-22T18:40:00Z","v":2537,"vw":33.487812},{"c":33.555,"h":33.555,"l":33.53,"n":38,"o":33.53,"t":"2026-10-22T18:45:00Z","v":1166,"vw":33.547903},{"c":33.525,"h":33.53,"l":33.525,"n":54,"o":33.53,"t":"2026-10-22T18:50:00Z","v":1167,"vw":33.5275},{"c":33.53,"h":33.53,"l":33.51,"n":94,"o":33.51,"t":"2026-10-22T18:55:00Z","v":2860,"vw":33.516818},{"c":33.49,"h":33.54,"l":33.49,"n":37,"o":33.54,"t":"2026-10-22T19:00:00Z","v":883,"vw":33.505},{"c":33.53,"h":33.53,"l":33.5,"n":54,"o":33.51,"t":"2026-10-22T19:05:00Z","v":1601,"vw":33.516304},{"c":33.585,"h":33.605,"l":33.525,"n":121,"o":33.525,"t":"2026-10-22T19:10:00Z","v":6012,"vw":33.56853},{"c":33.62,"h":33.63,"l":33.5425,"n":129,"o":33.585,"t":"2026-10-22T19:15:00Z","v":5572,"vw":33.588443},{"c":33.69,"h":33.69,"l":33.615,"n":110,"o":33.615,"t":"2026-10-22T19:20:00Z","v":3718,"vw":33.648972},{"c":33.7675,"h":33.83,"l":33.72,"n":83,"o":33.73,"t":"2026-10-22T19:25:00Z","v":2771,"vw":33.762321},{"c":33.8,"h":33.84,"l":33.775,"n":104,"o":33.775,"t":"2026-10-22T19:30:00Z","v":4997,"vw":33.799987},{"c":33.78,"h":33.83,"l":33.74,"n":142,"o":33.83,"t":"2026-10-22T19:35:00Z","v":2828,"vw":33.7825},{"c":33.77,"h":33.815,"l":33.77,"n":211,"o":33.78,"t":"2026-10-22T19:40:00Z","v":4278,"vw":33.800705},{"c":33.775,"h":33.775,"l":33.745,"n":196,"o":33.76,"t":"2026-10-22T19:45:00Z","v":6631,"vw":33.759004},{"c":33.84,"h":33.86,"l":33.75,"n":393,"o":33.76,"t":"2026-10-22T19:50:00Z","v":12302,"vw":33.811397},{"c":33.83,"h":33.84,"l":33.7435,"n":663,"o":33.81,"t":"2026-10-22T19:55:00Z","v":28487,"vw":33.801976},{"c":33.82,"h":33.82,"l":33.82,"n":40,"o":33.82,"t":"2026-10-22T20:00:00Z","v":158960,"vw":33.82}],"history":[{"c":20.61,"h":21.17,"l":20.55,"n":5777,"o":21.16,"t":"2024-10-21T04:00:00Z","v":319698,"vw":20.672974},{"c":20.84,"h":20.87,"l":20.58,"n":5739,"o":20.6,"t":"2024-10-22T04:00:00Z","v":297253,"vw":20.752052},{"c":21.38,"h":21.4,"l":20.76,"n":6392,"o":20.8,"t":"2024-10-23T04:00:00Z","v":305733,"vw":21.200209},{"c":21.27,"h":21.5,"l":21.13,"n":6861,"o":21.43,"t":"2024-10-24T04:00:00Z","v":312555,"vw":21.251941},{"c":21.17,"h":21.47,"l":20.97,"n":5650,"o":21.27,"t":"2024-10-25T04:00:00Z","v":263247,"vw":21.203753},{"c":21.54,"h":21.62,"l":21.33,"n":5677,"o":21.33,"t":"2024-10-28T04:00:00Z","v":281815,"vw":21.517935},{"c":22,"h":22.02,"l":21.4,"n":6011,"o":21.4,"t":"2024-10-29T04:00:00Z","v":252119,"vw":21.879866},{"c":22.37,"h":22.64,"l":21.98,"n":6119,"o":22.01,"t":"2024-10-30T04:00:00Z","v":285979,"vw":22.395816},{"c":22.35,"h":22.97,"l":22.35,"n":7062,"o":22.43,"t":"2024-10-31T04:00:00Z","v":330249,"vw":22.511778},{"c":22.03,"h":22.44,"l":21.93,"n":6012,"o":22.35,"t":"2024-11-01T04:00:00Z","v":318845,"vw":22.064306},{"c":21.98,"h":22.305,"l":21.81,"n":6677,"o":21.93,"t":"2024-11-04T05:00:00Z","v":244783,"vw":22.074051},{"c":22.24,"h":22.37,"l":21.89,"n":6957,"o":21.89,"t":"2024-11-05T05:00:00Z","v":346630,"vw":22.251618},{"c":24.75,"h":25.12,"l":23.28,"n":11198,"o":23.3,"t":"2024-11-06T05:00:00Z","v":722696,"vw":24.743943},{"c":24.76,"h":24.96,"l":24.24,"n":8891,"o":24.74,"t":"2024-11-07T05:00:00Z","v":458524,"vw":24.705694},{"c":24.93,"h":25.29,"l":24.69,"n":8230,"o":24.8,"t":"2024-11-08T05:00:00Z","v":443647,"vw":24.989274},{"c":25.43,"h":25.6,"l":24.95,"n":9189,"o":25.1,"t":"2024-11-11T05:00:00Z","v":589550,"vw":25.364266},{"c":24.87,"h":25.515,"l":24.85,"n":8362,"o":25.31,"t":"2024-11-12T05:00:00Z","v":491599,"vw":24.993959},{"c":27.96,"h":29.465,"l":25.75,"n":17322,"o":26,"t":"2024-11-13T05:00:00Z","v":970992,"vw":28.236227},{"c":26.3,"h":28.36,"l":25.96,"n":12102,"o":27.96,"t":"2024-11-14T05:00:00Z","v":585334,"vw":26.495329},{"c":26.55,"h":26.72,"l":26.15,"n":9425,"o":26.48,"t":"2024-11-15T05:00:00Z","v":404645,"vw":26.511113},{"c":26.81,"h":26.91,"l":26.42,"n":6642,"o":26.49,"t":"2024-11-18T05:00:00Z","v":293990,"vw":26.749301},{"c":26.4,"h":26.69,"l":26.32,"n":6682,"o":26.69,"t":"2024-11-19T05:00:00Z","v":328295,"vw":26.43179},{"c":26.43,"h":26.55,"l":26.14,"n":9056,"o":26.5,"t":"2024-11-20T05:00:00Z","v":582010,"vw":26.442157},{"c":26.82,"h":27.18,"l":26.37,"n":8464,"o":26.43,"t":"2024-11-21T05:00:00Z","v":752794,"vw":26.751077},{"c":27.33,"h":27.4904,"l":27.025,"n":8717,"o":27.08,"t":"2024-11-22T05:00:00Z","v":404067,"vw":27.325486},{"c":27.72,"h":28.0394,"l":27.48,"n":7780,"o":27.49,"t":"2024-11-25T05:00:00Z","v":529111,"vw":27.754085},{"c":27.38,"h":28.135,"l":27.19,"n":8417,"o":27.58,"t":"2024-11-26T05:00:00Z","v":302817,"vw":27.402186},{"c":27.63,"h":27.77,"l":27.06,"n":7332,"o":27.49,"t":"2024-11-27T05:00:00Z","v":289107,"vw":27.473659},{"c":27.45,"h":27.86,"l":27.115,"n":3832,"o":27.86,"t":"2024-11-29T05:00:00Z","v":188116,"vw":27.424738},{"c":27.81,"h":27.91,"l":27.03,"n":11518,"o":27.45,"t":"2024-12-02T05:00:00Z","v":666469,"vw":27.628641},{"c":27.34,"h":27.75,"l":27.125,"n":7707,"o":27.74,"t":"2024-12-03T05:00:00Z","v":340016,"vw":27.348918},{"c":27.36,"h":27.84,"l":27.27,"n":6655,"o":27.28,"t":"2024-12-04T05:00:00Z","v":416462,"vw":27.417746},{"c":27.24,"h":27.425,"l":27.09,"n":6455,"o":27.26,"t":"2024-12-05T05:00:00Z","v":246175,"vw":27.234734},{"c":26.88,"h":27.385,"l":26.64,"n":6285,"o":27.36,"t":"2024-12-06T05:00:00Z","v":284716,"vw":26.886869},{"c":26.86,"h":27.205,"l":26.68,"n":6268,"o":26.94,"t":"2024-12-09T05:00:00Z","v":289337,"vw":26.839452},{"c":27.53,"h":27.82,"l":26.55,"n":7001,"o":26.83,"t":"2024-12-10T05:00:00Z","v":386266,"vw":27.404377},{"c":27.62,"h":28.32,"l":27.395,"n":7226,"o":27.88,"t":"2024-12-11T05:00:00Z","v":426102,"vw":27.692976},{"c":27.31,"h":27.635,"l":27.08,"n":6272,"o":27.57,"t":"2024-12-12T05:00:00Z","v":398651,"vw":27.346272},{"c":27.35,"h":27.55,"l":27.075,"n":8021,"o":27.23,"t":"2024-12-13T05:00:00Z","v":323634,"vw":27.361241},{"c":28.08,"h":28.09,"l":27.12,"n":8638,"o":27.5,"t":"2024-12-16T05:00:00Z","v":390600,"vw":27.892502},{"c":27.33,"h":28.2532,"l":27.33,"n":9715,"o":28.05,"t":"2024-12-17T05:00:00Z","v":504125,"vw":27.519236},{"c":26.25,"h":27.815,"l":25.9,"n":8490,"o":27.53,"t":"2024-12-18T05:00:00Z","v":442530,"vw":26.572936},{"c":26.7,"h":26.84,"l":26.24,"n":10465,"o":26.39,"t":"2024-12-19T05:00:00Z","v":500446,"vw":26.641278},{"c":26.12,"h":26.78,"l":25.95,"n":13550,"o":26.27,"t":"2024-12-20T05:00:00Z","v":2429787,"vw":26.166104},{"c":26.12,"h":26.415,"l":25.88,"n":8600,"o":26.1,"t":"2024-12-23T05:00:00Z","v":394363,"vw":26.085734},{"c":26.59,"h":26.6,"l":26.04,"n":3649,"o":26.12,"t":"2024-12-24T05:00:00Z","v":175780,"vw":26.498399},{"c":26.75,"h":26.79,"l":26.39,"n":6447,"o":26.44,"t":"2024-12-26T05:00:00Z","v":191519,"vw":26.67782},{"c":26.31,"h":26.7284,"l":26.06,"n":4265,"o":26.63,"t":"2024-12-27T05:00:00Z","v":222425,"vw":26.310061},{"c":26.23,"h":26.44,"l":25.95,"n":5720,"o":26.1,"t":"2024-12-30T05:00:00Z","v":236966,"vw":26.263808},{"c":26.47,"h":26.8806,"l":26.2013,"n":5783,"o":26.4,"t":"2024-12-31T05:00:00Z","v":306147,"vw":26.531022},{"c":26.13,"h":26.78,"l":25.96,"n":6824,"o":26.54,"t":"2025-01-02T05:00:00Z","v":371549,"vw":26.166339},{"c":26.06,"h":26.3,"l":25.77,"n":5158,"o":26.13,"t":"2025-01-03T05:00:00Z","v":284103,"vw":26.004641},{"c":25.68,"h":26.115,"l":25.55,"n":8654,"o":26,"t":"2025-01-06T05:00:00Z","v":336408,"vw":25.763015},{"c":25.69,"h":26.04,"l":25.34,"n":8419,"o":25.68,"t":"2025-01-07T05:00:00Z","v":717434,"vw":25.618302},{"c":26.38,"h":26.63,"l":25.58,"n":7922,"o":25.58,"t":"2025-01-08T05:00:00Z","v":713820,"vw":26.320405},{"c":25.87,"h":26.27,"l":25.74,"n":7936,"o":26,"t":"2025-01-10T05:00:00Z","v":324547,"vw":25.919686},{"c":26.21,"h":26.24,"l":25.48,"n":6082,"o":25.78,"t":"2025-01-13T05:00:00Z","v":251423,"vw":26.040278},{"c":26.78,"h":26.82,"l":26.35,"n":6109,"o":26.46,"t":"2025-01-14T05:00:00Z","v":242264,"vw":26.693944},{"c":27.21,"h":27.45,"l":26.92,"n":5959,"o":27.34,"t":"2025-01-15T05:00:00Z","v":264362,"vw":27.194929},{"c":27.33,"h":27.6,"l":27.09,"n":6950,"o":27.09,"t":"2025-01-16T05:00:00Z","v":267207,"vw":27.319206},{"c":27.67,"h":27.755,"l":27.29,"n":6045,"o":27.7,"t":"2025-01-17T05:00:00Z","v":576764,"vw":27.635332},{"c":27.88,"h":28.17,"l":27.55,"n":7495,"o":27.55,"t":"2025-01-21T05:00:00Z","v":512864,"vw":27.862511},{"c":27.82,"h":27.8574,"l":27.39,"n":6812,"o":27.8,"t":"2025-01-22T05:00:00Z","v":398966,"vw":27.684329},{"c":28.1,"h":28.3,"l":27.75,"n":7405,"o":27.78,"t":"2025-01-23T05:00:00Z","v":436128,"vw":28.085404},{"c":28.31,"h":28.36,"l":27.804,"n":5128,"o":27.99,"t":"2025-01-24T05:00:00Z","v":264337,"vw":28.220479},{"c":28.12,"h":28.87,"l":28.03,"n":6717,"o":28.3,"t":"2025-01-27T05:00:00Z","v":426580,"vw":28.340834},{"c":28.43,"h":28.45,"l":28,"n":6552,"o":28.03,"t":"2025-01-28T05:00:00Z","v":380414,"vw":28.350599},{"c":28.18,"h":28.58,"l":28.03,"n":7393,"o":28.49,"t":"2025-01-29T05:00:00Z","v":305072,"vw":28.283936},{"c":28.65,"h":28.85,"l":28.28,"n":5437,"o":28.28,"t":"2025-01-30T05:00:00Z","v":238937,"vw":28.63912},{"c":28.78,"h":28.9225,"l":28.4,"n":6605,"o":28.74,"t":"2025-01-31T05:00:00Z","v":380793,"vw":28.705616},{"c":28.66,"h":28.87,"l":28.15,"n":6580,"o":28.15,"t":"2025-02-03T05:00:00Z","v":336280,"vw":28.656463},{"c":28.95,"h":28.97,"l":28.19,"n":5805,"o":28.48,"t":"2025-02-04T05:00:00Z","v":286447,"vw":28.797522},{"c":29.15,"h":29.28,"l":28.815,"n":6614,"o":28.95,"t":"2025-02-05T05:00:00Z","v":339565,"vw":29.121992},{"c":28.32,"h":29.21,"l":27.745,"n":9144,"o":29.2,"t":"2025-02-06T05:00:00Z","v":458516,"vw":28.324977},{"c":28.42,"h":28.575,"l":28.15,"n":7410,"o":28.39,"t":"2025-02-07T05:00:00Z","v":423091,"vw":28.431361},{"c":28.45,"h":28.55,"l":28.02,"n":6481,"o":28.42,"t":"2025-02-10T05:00:00Z","v":350458,"vw":28.338096},{"c":28.39,"h":28.5,"l":27.95,"n":7212,"o":28.2,"t":"2025-02-11T05:00:00Z","v":336423,"vw":28.284506},{"c":28.19,"h":28.39,"l":27.92,"n":5956,"o":28.03,"t":"2025-02-12T05:00:00Z","v":251239,"vw":28.187766},{"c":28.3,"h":28.51,"l":28.08,"n":6555,"o":28.26,"t":"2025-02-13T05:00:00Z","v":263984,"vw":28.30553},{"c":28.46,"h":28.64,"l":28.13,"n":8877,"o":28.45,"t":"2025-02-14T05:00:00Z","v":454219,"vw":28.468899},{"c":28.81,"h":28.96,"l":28.09,"n":11322,"o":28.6,"t":"2025-02-18T05:00:00Z","v":757428,"vw":28.613349},{"c":27.11,"h":29.84,"l":27.08,"n":16375,"o":28.8,"t":"2025-02-19T05:00:00Z","v":955789,"vw":27.906559},{"c":27.17,"h":27.64,"l":26.425,"n":10907,"o":26.98,"t":"2025-02-20T05:00:00Z","v":659736,"vw":27.041129},{"c":25.97,"h":27.78,"l":25.93,"n":9284,"o":27.39,"t":"2025-02-21T05:00:00Z","v":674367,"vw":26.232719},{"c":26.12,"h":26.57,"l":25.67,"n":12823,"o":26.21,"t":"2025-02-24T05:00:00Z","v":676467,"vw":26.118003},{"c":25.49,"h":26.29,"l":25.47,"n":11445,"o":26.17,"t":"2025-02-25T05:00:00Z","v":567867,"vw":25.685066},{"c":25.89,"h":26.24,"l":25.31,"n":11077,"o":25.32,"t":"2025-02-26T05:00:00Z","v":575928,"vw":25.900535},{"c":25.27,"h":26.015,"l":25.23,"n":10047,"o":25.85,"t":"2025-02-27T05:00:00Z","v":499507,"vw":25.454794},{"c":25.6,"h":25.8,"l":25.13,"n":9793,"o":25.25,"t":"2025-02-28T05:00:00Z","v":578317,"vw":25.560937},{"c":25.64,"h":26.02,"l":25.51,"n":11794,"o":25.72,"t":"2025-03-03T05:00:00Z","v":604338,"vw":25.725701},{"c":25.8,"h":25.99,"l":25.11,"n":13362,"o":25.41,"t":"2025-03-04T05:00:00Z","v":887233,"vw":25.65276},{"c":25.66,"h":26.25,"l":25.64,"n":11590,"o":25.73,"t":"2025-03-05T05:00:00Z","v":794030,"vw":25.820225},{"c":24.93,"h":25.76,"l":24.93,"n":10951,"o":25.36,"t":"2025-03-06T05:00:00Z","v":676914,"vw":25.245218},{"c":25.3,"h":25.5,"l":23.92,"n":12482,"o":24.89,"t":"2025-03-07T05:00:00Z","v":760562,"vw":25.115367},{"c":25.33,"h":25.565,"l":24.805,"n":11309,"o":25.01,"t":"2025-03-10T04:00:00Z","v":653999,"vw":25.251475},{"c":25.17,"h":25.76,"l":25.14,"n":9953,"o":25.36,"t":"2025-03-11T04:00:00Z","v":646297,"vw":25.336707},{"c":24.34,"h":25.39,"l":24.34,"n":9365,"o":25.27,"t":"2025-03-12T04:00:00Z","v":483833,"vw":24.517325},{"c":24.21,"h":24.36,"l":23.87,"n":10762,"o":24.29,"t":"2025-03-13T04:00:00Z","v":499558,"vw":24.159247},{"c":24.6,"h":24.79,"l":24.29,"n":9302,"o":24.4,"t":"2025-03-14T04:00:00Z","v":400878,"vw":24.603556},{"c":24.91,"h":25.02,"l":24.31,"n":13814,"o":24.54,"t":"2025-03-17T04:00:00Z","v":615426,"vw":24.816228},{"c":24.28,"h":24.84,"l":24.22,"n":9923,"o":24.65,"t":"2025-03-18T04:00:00Z","v":572470,"vw":24.401631},{"c":24.8,"h":24.935,"l":24.16,"n":12995,"o":24.16,"t":"2025-03-19T04:00:00Z","v":590378,"vw":24.654321},{"c":24.48,"h":24.88,"l":24.13,"n":12651,"o":24.13,"t":"2025-03-20T04:00:00Z","v":627084,"vw":24.570394},{"c":24.58,"h":24.79,"l":24.08,"n":16670,"o":24.39,"t":"2025-03-21T04:00:00Z","v":3755844,"vw":24.551743},{"c":25.29,"h":25.46,"l":24.63,"n":10682,"o":24.99,"t":"2025-03-24T04:00:00Z","v":569394,"vw":25.219062},{"c":25.2,"h":25.37,"l":24.81,"n":9479,"o":24.95,"t":"2025-03-25T04:00:00Z","v":345998,"vw":25.180887},{"c":25.25,"h":25.69,"l":24.99,"n":8373,"o":25.31,"t":"2025-03-26T04:00:00Z","v":323305,"vw":25.282368},{"c":25.69,"h":25.74,"l":25.05,"n":6974,"o":25.21,"t":"2025-03-27T04:00:00Z","v":265867,"vw":25.605558},{"c":25.43,"h":25.75,"l":25.19,"n":8888,"o":25.75,"t":"2025-03-28T04:00:00Z","v":292147,"vw":25.396545},{"c":25.18,"h":25.4576,"l":24.82,"n":13940,"o":25.09,"t":"2025-03-31T04:00:00Z","v":654089,"vw":25.14174},{"c":26.12,"h":26.13,"l":24.805,"n":12765,"o":25.06,"t":"2025-04-01T04:00:00Z","v":592641,"vw":25.901073},{"c":26.55,"h":26.575,"l":25.78,"n":9823,"o":25.78,"t":"2025-04-02T04:00:00Z","v":491105,"vw":26.427488},{"c":25.93,"h":26.11,"l":25,"n":12168,"o":25.6,"t":"2025-04-03T04:00:00Z","v":711481,"vw":25.897911},{"c":25.49,"h":25.64,"l":24.62,"n":17600,"o":24.77,"t":"2025-04-04T04:00:00Z","v":948731,"vw":25.349759},{"c":25.3,"h":25.95,"l":24.05,"n":16140,"o":24.86,"t":"2025-04-07T04:00:00Z","v":821613,"vw":25.24245},{"c":24.98,"h":25.98,"l":24.65,"n":13389,"o":25.84,"t":"2025-04-08T04:00:00Z","v":659194,"vw":25.198413},{"c":26.2,"h":26.775,"l":24.43,"n":14530,"o":24.88,"t":"2025-04-09T04:00:00Z","v":820202,"vw":25.956223},{"c":25.77,"h":26.545,"l":25.42,"n":14148,"o":25.79,"t":"2025-04-10T04:00:00Z","v":633573,"vw":25.886182},{"c":25.82,"h":25.96,"l":25.3,"n":10764,"o":25.91,"t":"2025-04-11T04:00:00Z","v":459156,"vw":25.733387},{"c":25.8,"h":26.11,"l":25.42,"n":8089,"o":25.99,"t":"2025-04-14T04:00:00Z","v":418613,"vw":25.749623},{"c":25.93,"h":26.26,"l":25.39,"n":7492,"o":25.77,"t":"2025-04-15T04:00:00Z","v":350974,"vw":25.953824},{"c":25.87,"h":26.42,"l":25.65,"n":9007,"o":26.42,"t":"2025-04-16T04:00:00Z","v":492517,"vw":25.863986},{"c":25.27,"h":26.09,"l":25.08,"n":10150,"o":25.79,"t":"2025-04-17T04:00:00Z","v":597447,"vw":25.382809},{"c":24.24,"h":25.385,"l":24.23,"n":9192,"o":25.2,"t":"2025-04-21T04:00:00Z","v":423636,"vw":24.383896},{"c":24.88,"h":25.06,"l":24.29,"n":10434,"o":24.43,"t":"2025-04-22T04:00:00Z","v":760203,"vw":24.806548},{"c":24.91,"h":25.93,"l":24.86,"n":10117,"o":25.43,"t":"2025-04-23T04:00:00Z","v":470217,"vw":25.04386},{"c":24.77,"h":25.37,"l":24.755,"n":7112,"o":24.94,"t":"2025-04-24T04:00:00Z","v":399512,"vw":24.91793},{"c":24.92,"h":25,"l":24.455,"n":8612,"o":24.82,"t":"2025-04-25T04:00:00Z","v":436476,"vw":24.831871},{"c":24.97,"h":26.11,"l":24.66,"n":10392,"o":25.44,"t":"2025-04-28T04:00:00Z","v":522328,"vw":25.161048},{"c":25.22,"h":25.245,"l":24.735,"n":5948,"o":24.85,"t":"2025-04-29T04:00:00Z","v":262731,"vw":25.166426},{"c":25.12,"h":25.26,"l":24.63,"n":10365,"o":25.07,"t":"2025-04-30T04:00:00Z","v":562176,"vw":25.100352},{"c":25.17,"h":25.41,"l":24.84,"n":8740,"o":25.01,"t":"2025-05-01T04:00:00Z","v":463138,"vw":25.188853},{"c":30.83,"h":30.955,"l":26.22,"n":24520,"o":27.03,"t":"2025-05-02T04:00:00Z","v":1346603,"vw":30.296228},{"c":30.84,"h":31.15,"l":29.99,"n":16813,"o":30.48,"t":"2025-05-05T04:00:00Z","v":871562,"vw":30.777965},{"c":30.5,"h":31.015,"l":30.39,"n":13727,"o":30.5,"t":"2025-05-06T04:00:00Z","v":709210,"vw":30.606146},{"c":30.35,"h":31.2228,"l":30.32,"n":10987,"o":30.86,"t":"2025-05-07T04:00:00Z","v":534378,"vw":30.585323},{"c":30.13,"h":30.714,"l":30.11,"n":9072,"o":30.42,"t":"2025-05-08T04:00:00Z","v":397049,"vw":30.266173},{"c":31.06,"h":31.109,"l":30.26,"n":10251,"o":30.36,"t":"2025-05-09T04:00:00Z","v":479282,"vw":30.810065},{"c":31.08,"h":32.025,"l":30.37,"n":10695,"o":31.84,"t":"2025-05-12T04:00:00Z","v":526853,"vw":31.053143},{"c":31.31,"h":31.49,"l":30.9,"n":9583,"o":31.15,"t":"2025-05-13T04:00:00Z","v":426758,"vw":31.253881},{"c":30.91,"h":31.84,"l":30.8109,"n":10019,"o":31.25,"t":"2025-05-14T04:00:00Z","v":468623,"vw":31.05755},{"c":31.22,"h":31.31,"l":30.855,"n":9552,"o":30.94,"t":"2025-05-15T04:00:00Z","v":355163,"vw":31.163618},{"c":31.35,"h":31.5076,"l":31.1,"n":7265,"o":31.25,"t":"2025-05-16T04:00:00Z","v":324468,"vw":31.30629},{"c":31.36,"h":31.43,"l":30.9421,"n":7230,"o":31,"t":"2025-05-19T04:00:00Z","v":408787,"vw":31.33451},{"c":31.32,"h":31.415,"l":30.915,"n":8038,"o":31.23,"t":"2025-05-20T04:00:00Z","v":1243077,"vw":31.289689},{"c":30.94,"h":31.33,"l":30.72,"n":8322,"o":31.03,"t":"2025-05-21T04:00:00Z","v":550529,"vw":30.965408},{"c":30.73,"h":31.1,"l":30.55,"n":8300,"o":30.83,"t":"2025-05-22T04:00:00Z","v":572233,"vw":30.73452},{"c":31.03,"h":31.17,"l":30.27,"n":9114,"o":30.41,"t":"2025-05-23T04:00:00Z","v":591891,"vw":30.905314},{"c":32.03,"h":32.08,"l":31.015,"n":10178,"o":31.26,"t":"2025-05-27T04:00:00Z","v":570865,"vw":31.797271},{"c":33.09,"h":33.11,"l":31.815,"n":13794,"o":31.88,"t":"2025-05-28T04:00:00Z","v":665861,"vw":32.648143},{"c":32.95,"h":33.47,"l":32.8,"n":13840,"o":33.17,"t":"2025-05-29T04:00:00Z","v":705696,"vw":33.03761},{"c":34.04,"h":34.24,"l":32.66,"n":12300,"o":32.72,"t":"2025-05-30T04:00:00Z","v":782309,"vw":33.866346},{"c":34.1,"h":34.11,"l":33.295,"n":15292,"o":33.78,"t":"2025-06-02T04:00:00Z","v":727676,"vw":33.831194},{"c":33.77,"h":34.6,"l":33.085,"n":16376,"o":34,"t":"2025-06-03T04:00:00Z","v":873848,"vw":33.73512},{"c":33.31,"h":34.14,"l":33.31,"n":10848,"o":33.68,"t":"2025-06-04T04:00:00Z","v":393220,"vw":33.539935},{"c":33.27,"h":33.32,"l":32.6,"n":11330,"o":33.24,"t":"2025-06-05T04:00:00Z","v":503062,"vw":33.191823},{"c":33,"h":33.67,"l":32.9,"n":11097,"o":33.65,"t":"2025-06-06T04:00:00Z","v":591164,"vw":33.053997},{"c":32.27,"h":33.13,"l":31.17,"n":15987,"o":33.13,"t":"2025-06-09T04:00:00Z","v":814643,"vw":32.15685},{"c":31.77,"h":32.455,"l":31.52,"n":14635,"o":32.28,"t":"2025-06-10T04:00:00Z","v":684189,"vw":31.75222},{"c":32.19,"h":32.43,"l":31.88,"n":9812,"o":31.97,"t":"2025-06-11T04:00:00Z","v":518993,"vw":32.199202},{"c":31.88,"h":32.335,"l":31.81,"n":11778,"o":32,"t":"2025-06-12T04:00:00Z","v":670347,"vw":31.995036},{"c":31.85,"h":31.86,"l":31.14,"n":11566,"o":31.16,"t":"2025-06-13T04:00:00Z","v":672130,"vw":31.703071},{"c":31.83,"h":32.65,"l":31.81,"n":9793,"o":32.07,"t":"2025-06-16T04:00:00Z","v":498938,"vw":31.983798},{"c":31.76,"h":31.97,"l":31.29,"n":9383,"o":31.55,"t":"2025-06-17T04:00:00Z","v":591429,"vw":31.740556},{"c":32.3,"h":32.32,"l":31.76,"n":10321,"o":31.76,"t":"2025-06-18T04:00:00Z","v":535674,"vw":32.142369},{"c":32.18,"h":32.68,"l":32.11,"n":9304,"o":32.49,"t":"2025-06-20T04:00:00Z","v":953612,"vw":32.258724},{"c":33.05,"h":33.06,"l":31.7,"n":9596,"o":32.25,"t":"2025-06-23T04:00:00Z","v":463210,"vw":32.903613},{"c":32.61,"h":33.44,"l":32.49,"n":7037,"o":33.22,"t":"2025-06-24T04:00:00Z","v":338036,"vw":32.65727},{"c":32.07,"h":32.53,"l":32.01,"n":9497,"o":32.45,"t":"2025-06-25T04:00:00Z","v":445151,"vw":32.151462},{"c":32.4,"h":32.45,"l":31.72,"n":9953,"o":32.23,"t":"2025-06-26T04:00:00Z","v":484274,"vw":32.20735},{"c":32.98,"h":33.06,"l":32.045,"n":10919,"o":32.39,"t":"2025-06-27T04:00:00Z","v":1377380,"vw":32.904351},{"c":32.69,"h":33.175,"l":32.3,"n":9944,"o":33.05,"t":"2025-06-30T04:00:00Z","v":693852,"vw":32.685613},{"c":32.56,"h":32.96,"l":32.23,"n":12171,"o":32.67,"t":"2025-07-01T04:00:00Z","v":735500,"vw":32.567246},{"c":31.6,"h":32.58,"l":31.03,"n":11213,"o":32.56,"t":"2025-07-02T04:00:00Z","v":652071,"vw":31.655669},{"c":32.02,"h":32.037,"l":30.98,"n":8289,"o":31.65,"t":"2025-07-03T04:00:00Z","v":474031,"vw":31.873796},{"c":30.98,"h":31.86,"l":30.8,"n":10408,"o":31.66,"t":"2025-07-07T04:00:00Z","v":689211,"vw":31.024361},{"c":30.28,"h":31.39,"l":30.09,"n":12397,"o":31.09,"t":"2025-07-08T04:00:00Z","v":711611,"vw":30.354966},{"c":30.015,"h":30.46,"l":29.61,"n":11609,"o":30.4,"t":"2025-07-09T04:00:00Z","v":694979,"vw":29.923045},{"c":29.53,"h":30.3,"l":29.35,"n":11235,"o":29.87,"t":"2025-07-10T04:00:00Z","v":639128,"vw":29.575272},{"c":29.31,"h":29.7825,"l":28.96,"n":9276,"o":29.58,"t":"2025-07-11T04:00:00Z","v":604701,"vw":29.250153},{"c":29.12,"h":29.55,"l":29.05,"n":11999,"o":29.39,"t":"2025-07-14T04:00:00Z","v":499746,"vw":29.152247},{"c":29.33,"h":29.41,"l":28.9,"n":9837,"o":29.2,"t":"2025-07-15T04:00:00Z","v":577682,"vw":29.282009},{"c":29.255,"h":29.6886,"l":29.03,"n":11325,"o":29.32,"t":"2025-07-16T04:00:00Z","v":681797,"vw":29.274041},{"c":29.71,"h":29.72,"l":28.95,"n":9399,"o":29.27,"t":"2025-07-17T04:00:00Z","v":692215,"vw":29.611705},{"c":29.65,"h":30.0476,"l":29.55,"n":11666,"o":29.85,"t":"2025-07-18T04:00:00Z","v":1256414,"vw":29.707162},{"c":28.96,"h":29.99,"l":28.32,"n":11402,"o":29.77,"t":"2025-07-21T04:00:00Z","v":651263,"vw":28.864268},{"c":28.745,"h":29.14,"l":28.59,"n":11631,"o":28.95,"t":"2025-07-22T04:00:00Z","v":770244,"vw":28.793099},{"c":28.75,"h":28.84,"l":28.225,"n":11328,"o":28.79,"t":"2025-07-23T04:00:00Z","v":683636,"vw":28.591364},{"c":28.53,"h":28.84,"l":28.27,"n":8461,"o":28.75,"t":"2025-07-24T04:00:00Z","v":552842,"vw":28.504323},{"c":28.45,"h":28.64,"l":28.3,"n":8850,"o":28.6,"t":"2025-07-25T04:00:00Z","v":589298,"vw":28.460655},{"c":28.39,"h":28.74,"l":27.64,"n":9076,"o":28.35,"t":"2025-07-28T04:00:00Z","v":618725,"vw":28.246191},{"c":28.56,"h":28.71,"l":28.28,"n":9443,"o":28.57,"t":"2025-07-29T04:00:00Z","v":538973,"vw":28.543552},{"c":28.65,"h":28.905,"l":28.35,"n":11206,"o":28.64,"t":"2025-07-30T04:00:00Z","v":587008,"vw":28.672216},{"c":28.78,"h":28.935,"l":28.27,"n":14499,"o":28.51,"t":"2025-07-31T04:00:00Z","v":828501,"vw":28.762862},{"c":29.7,"h":31.05,"l":29.31,"n":23481,"o":29.89,"t":"2025-08-01T04:00:00Z","v":1364830,"vw":29.771168},{"c":28.08,"h":29.77,"l":27.87,"n":17869,"o":29.62,"t":"2025-08-04T04:00:00Z","v":1158173,"vw":28.433074},{"c":29.31,"h":29.385,"l":27.9,"n":20628,"o":28.14,"t":"2025-08-05T04:00:00Z","v":1386098,"vw":28.9578},{"c":31.28,"h":31.31,"l":29.38,"n":16642,"o":29.39,"t":"2025-08-06T04:00:00Z","v":1239354,"vw":30.833536},{"c":30.86,"h":31.32,"l":30.215,"n":16211,"o":31.22,"t":"2025-08-07T04:00:00Z","v":1054004,"vw":30.768174},{"c":31.24,"h":31.41,"l":30.36,"n":12737,"o":30.83,"t":"2025-08-08T04:00:00Z","v":836939,"vw":31.204008},{"c":30.91,"h":31.64,"l":30.7,"n":11600,"o":31.13,"t":"2025-08-11T04:00:00Z","v":859139,"vw":31.072238},{"c":31.97,"h":32.06,"l":30.49,"n":13342,"o":30.9,"t":"2025-08-12T04:00:00Z","v":817047,"vw":31.693907},{"c":32.09,"h":32.42,"l":31.6,"n":12529,"o":32.1,"t":"2025-08-13T04:00:00Z","v":706453,"vw":32.074498},{"c":31.94,"h":32.28,"l":31.57,"n":9511,"o":32.05,"t":"2025-08-14T04:00:00Z","v":546778,"vw":31.9262},{"c":31.79,"h":32.01,"l":31.475,"n":11642,"o":32.01,"t":"2025-08-15T04:00:00Z","v":685975,"vw":31.779559},{"c":31.87,"h":32.027,"l":31.5,"n":9762,"o":31.71,"t":"2025-08-18T04:00:00Z","v":564788,"vw":31.83688},{"c":32.48,"h":32.5,"l":31.77,"n":8133,"o":31.87,"t":"2025-08-19T04:00:00Z","v":532637,"vw":32.357963},{"c":32.34,"h":32.6,"l":32.05,"n":11235,"o":32.5,"t":"2025-08-20T04:00:00Z","v":516378,"vw":32.348922},{"c":32.79,"h":32.86,"l":32.375,"n":10453,"o":32.38,"t":"2025-08-21T04:00:00Z","v":582564,"vw":32.756021},{"c":33.37,"h":33.87,"l":32.6,"n":13504,"o":33,"t":"2025-08-22T04:00:00Z","v":852655,"vw":33.309827},{"c":33.06,"h":33.595,"l":32.855,"n":8755,"o":33.37,"t":"2025-08-25T04:00:00Z","v":576318,"vw":33.163431},{"c":32.6,"h":32.915,"l":32.41,"n":7173,"o":32.88,"t":"2025-08-26T04:00:00Z","v":479049,"vw":32.647559},{"c":32.85,"h":33.1532,"l":32.31,"n":9422,"o":32.51,"t":"2025-08-27T04:00:00Z","v":588449,"vw":32.8523},{"c":32.85,"h":33.045,"l":32.515,"n":8535,"o":32.82,"t":"2025-08-28T04:00:00Z","v":458010,"vw":32.844573},{"c":32.74,"h":32.96,"l":32.485,"n":9710,"o":32.95,"t":"2025-08-29T04:00:00Z","v":520576,"vw":32.732696},{"c":32.81,"h":32.87,"l":32.53,"n":9044,"o":32.57,"t":"2025-09-02T04:00:00Z","v":459485,"vw":32.748683},{"c":32.9,"h":33.0999,"l":32.65,"n":10866,"o":32.65,"t":"2025-09-03T04:00:00Z","v":527489,"vw":32.905802},{"c":32.88,"h":33.275,"l":32.7,"n":10276,"o":33.03,"t":"2025-09-04T04:00:00Z","v":440976,"vw":32.922195},{"c":32.915,"h":33.24,"l":32.375,"n":10695,"o":32.88,"t":"2025-09-05T04:00:00Z","v":390295,"vw":32.823288},{"c":33.49,"h":33.53,"l":32.5926,"n":9572,"o":32.96,"t":"2025-09-08T04:00:00Z","v":393000,"vw":33.316764},{"c":33.35,"h":33.57,"l":33.11,"n":10205,"o":33.5,"t":"2025-09-09T04:00:00Z","v":468305,"vw":33.3784},{"c":33.32,"h":33.425,"l":32.68,"n":10793,"o":33.37,"t":"2025-09-10T04:00:00Z","v":506394,"vw":33.238971},{"c":34.77,"h":34.85,"l":33.295,"n":9082,"o":33.42,"t":"2025-09-11T04:00:00Z","v":487959,"vw":34.501373},{"c":34.83,"h":35.15,"l":34.39,"n":10541,"o":34.63,"t":"2025-09-12T04:00:00Z","v":523726,"vw":34.888494},{"c":34.95,"h":35.13,"l":34.21,"n":10376,"o":34.79,"t":"2025-09-15T04:00:00Z","v":534562,"vw":34.842518},{"c":35.13,"h":35.4,"l":34.2,"n":11777,"o":34.64,"t":"2025-09-16T04:00:00Z","v":496565,"vw":34.936942},{"c":35.32,"h":35.63,"l":34.95,"n":10776,"o":35.04,"t":"2025-09-17T04:00:00Z","v":450779,"vw":35.243176},{"c":35.55,"h":35.775,"l":35.07,"n":9260,"o":35.3,"t":"2025-09-18T04:00:00Z","v":572290,"vw":35.555244},{"c":34.94,"h":35.9,"l":34.87,"n":10370,"o":35.77,"t":"2025-09-19T04:00:00Z","v":1676319,"vw":35.052207},{"c":35.88,"h":35.95,"l":34.8607,"n":9954,"o":35.11,"t":"2025-09-22T04:00:00Z","v":603513,"vw":35.768037},{"c":35.68,"h":36.0186,"l":35.59,"n":8795,"o":35.82,"t":"2025-09-23T04:00:00Z","v":429351,"vw":35.730001},{"c":35.87,"h":36.18,"l":35.46,"n":11030,"o":35.74,"t":"2025-09-24T04:00:00Z","v":433284,"vw":35.919461},{"c":36.58,"h":36.6,"l":35.805,"n":8657,"o":35.96,"t":"2025-09-25T04:00:00Z","v":360082,"vw":36.397826},{"c":37,"h":37.13,"l":36.5,"n":9562,"o":36.55,"t":"2025-09-26T04:00:00Z","v":329760,"vw":36.964281},{"c":37.53,"h":37.88,"l":36.975,"n":10513,"o":37.05,"t":"2025-09-29T04:00:00Z","v":499089,"vw":37.5482},{"c":37.66,"h":37.7,"l":36.97,"n":11326,"o":37.41,"t":"2025-09-30T04:00:00Z","v":573245,"vw":37.491766},{"c":37.17,"h":38.0249,"l":37.02,"n":12410,"o":37.69,"t":"2025-10-01T04:00:00Z","v":467604,"vw":37.320223},{"c":37.15,"h":37.44,"l":36.66,"n":9879,"o":37.13,"t":"2025-10-02T04:00:00Z","v":359336,"vw":37.09204},{"c":36.6,"h":37.6242,"l":36.51,"n":9355,"o":37.15,"t":"2025-10-03T04:00:00Z","v":371923,"vw":36.736922},{"c":35.91,"h":36.89,"l":35.78,"n":11554,"o":36.51,"t":"2025-10-06T04:00:00Z","v":615475,"vw":36.092203},{"c":34.63,"h":35.925,"l":34.29,"n":12523,"o":35.83,"t":"2025-10-07T04:00:00Z","v":636642,"vw":34.685992},{"c":35.1,"h":35.18,"l":34.6,"n":8628,"o":34.77,"t":"2025-10-08T04:00:00Z","v":333488,"vw":34.986264},{"c":34.8,"h":35.275,"l":34.77,"n":10628,"o":35.07,"t":"2025-10-09T04:00:00Z","v":392867,"vw":34.942127},{"c":34.62,"h":35.0325,"l":34.29,"n":7504,"o":34.85,"t":"2025-10-10T04:00:00Z","v":278540,"vw":34.629502},{"c":34.5,"h":34.945,"l":34.35,"n":6849,"o":34.72,"t":"2025-10-13T04:00:00Z","v":282179,"vw":34.52194},{"c":34.9,"h":35.11,"l":34.28,"n":8882,"o":34.3,"t":"2025-10-14T04:00:00Z","v":395269,"vw":34.794661},{"c":35.09,"h":35.76,"l":34.59,"n":8395,"o":34.77,"t":"2025-10-15T04:00:00Z","v":453254,"vw":35.144082},{"c":34.81,"h":35.38,"l":34.55,"n":8357,"o":35.01,"t":"2025-10-16T04:00:00Z","v":410267,"vw":34.914785},{"c":35.11,"h":35.225,"l":34.56,"n":8859,"o":34.83,"t":"2025-10-17T04:00:00Z","v":354255,"vw":35.054674},{"c":35.7,"h":35.85,"l":35.03,"n":7317,"o":35.44,"t":"2025-10-20T04:00:00Z","v":309196,"vw":35.582561},{"c":36.43,"h":36.52,"l":35.14,"n":6718,"o":35.7,"t":"2025-10-21T04:00:00Z","v":327999,"vw":36.267898},{"c":36.46,"h":36.92,"l":36.08,"n":8673,"o":36.58,"t":"2025-10-22T04:00:00Z","v":400555,"vw":36.427525},{"c":36.83,"h":37.02,"l":36.18,"n":6218,"o":36.45,"t":"2025-10-23T04:00:00Z","v":239657,"vw":36.762013},{"c":36.88,"h":37.15,"l":36.63,"n":7215,"o":36.83,"t":"2025-10-24T04:00:00Z","v":250676,"vw":36.857101},{"c":37.03,"h":37.22,"l":36.41,"n":11748,"o":36.41,"t":"2025-10-27T04:00:00Z","v":621630,"vw":36.859028},{"c":36.69,"h":37.09,"l":36.395,"n":8403,"o":36.88,"t":"2025-10-28T04:00:00Z","v":261945,"vw":36.770617},{"c":34.64,"h":36.36,"l":34.3,"n":14378,"o":36.36,"t":"2025-10-29T04:00:00Z","v":615500,"vw":35.062204},{"c":35.29,"h":35.87,"l":34.85,"n":11234,"o":34.99,"t":"2025-10-30T04:00:00Z","v":528025,"vw":35.312031},{"c":31.76,"h":35.05,"l":31.49,"n":19737,"o":35.05,"t":"2025-10-31T04:00:00Z","v":1156185,"vw":32.184417},{"c":30.89,"h":31.93,"l":30.52,"n":19453,"o":31.87,"t":"2025-11-03T05:00:00Z","v":990916,"vw":30.96887},{"c":31.01,"h":31.51,"l":30.47,"n":18595,"o":31.02,"t":"2025-11-04T05:00:00Z","v":999368,"vw":31.096371},{"c":30.4,"h":33.69,"l":29.25,"n":18832,"o":33,"t":"2025-11-05T05:00:00Z","v":1015313,"vw":30.383355},{"c":29.79,"h":30.57,"l":29.3119,"n":18330,"o":29.57,"t":"2025-11-06T05:00:00Z","v":1143131,"vw":29.752081},{"c":30.13,"h":31.1,"l":29.65,"n":18504,"o":30,"t":"2025-11-07T05:00:00Z","v":1050438,"vw":30.304887},{"c":30.69,"h":31.1,"l":29.9001,"n":13828,"o":30.21,"t":"2025-11-10T05:00:00Z","v":708784,"vw":30.766677},{"c":31.53,"h":31.63,"l":30.64,"n":11140,"o":30.69,"t":"2025-11-11T05:00:00Z","v":577294,"vw":31.320416},{"c":31.29,"h":31.68,"l":31.19,"n":13157,"o":31.42,"t":"2025-11-12T05:00:00Z","v":646207,"vw":31.377154},{"c":31.23,"h":31.4488,"l":30.6801,"n":15242,"o":31.3,"t":"2025-11-13T05:00:00Z","v":971886,"vw":31.135768},{"c":31.12,"h":31.5105,"l":30.82,"n":11185,"o":31.06,"t":"2025-11-14T05:00:00Z","v":523247,"vw":31.164254},{"c":30.13,"h":31.17,"l":29.86,"n":17395,"o":30.68,"t":"2025-11-17T05:00:00Z","v":1070382,"vw":30.435076},{"c":29.64,"h":31.04,"l":29.41,"n":15089,"o":30.15,"t":"2025-11-18T05:00:00Z","v":971664,"vw":29.774017},{"c":29.53,"h":29.82,"l":29.22,"n":13411,"o":29.64,"t":"2025-11-19T05:00:00Z","v":674480,"vw":29.557898},{"c":29.165,"h":30.05,"l":29.15,"n":14680,"o":29.75,"t":"2025-11-20T05:00:00Z","v":804130,"vw":29.324703},{"c":28.79,"h":29.38,"l":28.48,"n":18134,"o":29.17,"t":"2025-11-21T05:00:00Z","v":1098565,"vw":28.956412},{"c":27.41,"h":29.325,"l":26.655,"n":26021,"o":28.75,"t":"2025-11-24T05:00:00Z","v":1578428,"vw":27.393442},{"c":27.92,"h":28.45,"l":27.64,"n":19424,"o":27.7,"t":"2025-11-25T05:00:00Z","v":1231503,"vw":28.048508},{"c":27.95,"h":28.38,"l":27.78,"n":15420,"o":27.92,"t":"2025-11-26T05:00:00Z","v":1055389,"vw":27.994248},{"c":27.96,"h":28.38,"l":27.5631,"n":8597,"o":27.8,"t":"2025-11-28T05:00:00Z","v":487051,"vw":27.989216},{"c":27.83,"h":28.389,"l":27.57,"n":15426,"o":27.75,"t":"2025-12-01T05:00:00Z","v":841775,"vw":27.918647},{"c":28.6,"h":28.85,"l":27.675,"n":18010,"o":27.95,"t":"2025-12-02T05:00:00Z","v":1059478,"vw":28.574089},{"c":28.39,"h":29.03,"l":28.28,"n":15002,"o":28.6,"t":"2025-12-03T05:00:00Z","v":928910,"vw":28.593325},{"c":28.52,"h":28.78,"l":28.28,"n":10987,"o":28.45,"t":"2025-12-04T05:00:00Z","v":502988,"vw":28.468533},{"c":28.24,"h":28.585,"l":27.87,"n":15090,"o":28.39,"t":"2025-12-05T05:00:00Z","v":955824,"vw":28.24274},{"c":28.23,"h":28.59,"l":27.87,"n":14563,"o":28.24,"t":"2025-12-08T05:00:00Z","v":768034,"vw":28.313254},{"c":28.2,"h":28.405,"l":27.8228,"n":12444,"o":28.19,"t":"2025-12-09T05:00:00Z","v":690664,"vw":28.170172},{"c":28.39,"h":28.73,"l":28.18,"n":13083,"o":28.39,"t":"2025-12-10T05:00:00Z","v":717458,"vw":28.441702},{"c":28.71,"h":28.92,"l":28.4,"n":10977,"o":28.56,"t":"2025-12-11T05:00:00Z","v":648681,"vw":28.72734},{"c":28.87,"h":29.26,"l":28.47,"n":11661,"o":28.82,"t":"2025-12-12T05:00:00Z","v":827037,"vw":28.90037},{"c":29.07,"h":29.84,"l":28.86,"n":11797,"o":29.09,"t":"2025-12-15T05:00:00Z","v":1061986,"vw":29.11828},{"c":29.49,"h":29.65,"l":28.93,"n":11669,"o":29.08,"t":"2025-12-16T05:00:00Z","v":926277,"vw":29.464958},{"c":28.87,"h":29.78,"l":28.63,"n":13771,"o":29.49,"t":"2025-12-17T05:00:00Z","v":983600,"vw":29.022501},{"c":29.14,"h":29.61,"l":28.78,"n":10720,"o":29.02,"t":"2025-12-18T05:00:00Z","v":652614,"vw":29.226359},{"c":29.32,"h":29.85,"l":29.01,"n":11428,"o":29.01,"t":"2025-12-19T05:00:00Z","v":1727974,"vw":29.401185},{"c":29.51,"h":29.86,"l":29.185,"n":8279,"o":29.27,"t":"2025-12-22T05:00:00Z","v":500972,"vw":29.538188},{"c":29.73,"h":29.97,"l":29.51,"n":11797,"o":29.55,"t":"2025-12-23T05:00:00Z","v":621054,"vw":29.75651},{"c":29.72,"h":29.885,"l":29.53,"n":3963,"o":29.59,"t":"2025-12-24T05:00:00Z","v":204174,"vw":29.708928},{"c":29.77,"h":29.83,"l":29.49,"n":6444,"o":29.77,"t":"2025-12-26T05:00:00Z","v":274162,"vw":29.698979},{"c":29.82,"h":29.99,"l":29.6,"n":8149,"o":29.77,"t":"2025-12-29T05:00:00Z","v":354628,"vw":29.816289},{"c":29.84,"h":29.98,"l":29.73,"n":7834,"o":29.73,"t":"2025-12-30T05:00:00Z","v":371061,"vw":29.856324},{"c":29.33,"h":29.8,"l":29.29,"n":8342,"o":29.8,"t":"2025-12-31T05:00:00Z","v":496544,"vw":29.44367},{"c":29.1,"h":29.64,"l":29.01,"n":9186,"o":29.3,"t":"2026-01-02T05:00:00Z","v":433660,"vw":29.213535},{"c":31.17,"h":31.655,"l":29.08,"n":14740,"o":29.38,"t":"2026-01-05T05:00:00Z","v":761836,"vw":30.98428},{"c":31.58,"h":31.63,"l":30.55,"n":12679,"o":30.91,"t":"2026-01-06T05:00:00Z","v":574126,"vw":31.420117},{"c":31.47,"h":31.73,"l":31.17,"n":12719,"o":31.65,"t":"2026-01-07T05:00:00Z","v":699230,"vw":31.42569},{"c":32.14,"h":32.16,"l":31.38,"n":9653,"o":31.38,"t":"2026-01-08T05:00:00Z","v":527897,"vw":32.061559},{"c":32.14,"h":32.42,"l":31.66,"n":8997,"o":32.02,"t":"2026-01-09T05:00:00Z","v":431903,"vw":32.174702},{"c":31.98,"h":32.4,"l":31.8201,"n":9119,"o":32.13,"t":"2026-01-12T05:00:00Z","v":421912,"vw":32.030055},{"c":31.6,"h":32.155,"l":31.47,"n":7774,"o":32.08,"t":"2026-01-13T05:00:00Z","v":338876,"vw":31.676563},{"c":30.97,"h":31.8399,"l":30.84,"n":9696,"o":31.55,"t":"2026-01-14T05:00:00Z","v":418671,"vw":31.024783},{"c":31.81,"h":32.02,"l":31.08,"n":9948,"o":31.11,"t":"2026-01-15T05:00:00Z","v":439866,"vw":31.752983},{"c":31.57,"h":31.85,"l":31.2301,"n":7973,"o":31.67,"t":"2026-01-16T05:00:00Z","v":384853,"vw":31.595882},{"c":31.61,"h":31.75,"l":31.29,"n":6917,"o":31.5,"t":"2026-01-20T05:00:00Z","v":314577,"vw":31.581553},{"c":32.4,"h":32.5,"l":31.64,"n":7096,"o":31.77,"t":"2026-01-21T05:00:00Z","v":292034,"vw":32.275259},{"c":32.615,"h":33.13,"l":32.3,"n":7927,"o":32.62,"t":"2026-01-22T05:00:00Z","v":513934,"vw":32.616721},{"c":32.05,"h":32.63,"l":31.78,"n":6416,"o":32.38,"t":"2026-01-23T05:00:00Z","v":223786,"vw":32.055898},{"c":31.82,"h":32.3719,"l":31.455,"n":9276,"o":31.96,"t":"2026-01-26T05:00:00Z","v":424277,"vw":31.789135},{"c":31.65,"h":32.18,"l":31.48,"n":5720,"o":31.87,"t":"2026-01-27T05:00:00Z","v":341722,"vw":31.700098},{"c":31.79,"h":32.74,"l":31.71,"n":7108,"o":32.2,"t":"2026-01-28T05:00:00Z","v":333040,"vw":31.954515},{"c":31.77,"h":32.29,"l":31.03,"n":10584,"o":32.01,"t":"2026-01-29T05:00:00Z","v":525716,"vw":31.584979},{"c":32.03,"h":32.44,"l":31.37,"n":9677,"o":31.45,"t":"2026-01-30T05:00:00Z","v":483910,"vw":31.938241},{"c":32.64,"h":32.83,"l":31.68,"n":9805,"o":31.97,"t":"2026-02-02T05:00:00Z","v":463973,"vw":32.589509},{"c":31.25,"h":32.44,"l":30.81,"n":11154,"o":32.37,"t":"2026-02-03T05:00:00Z","v":482116,"vw":31.340436},{"c":31.44,"h":31.75,"l":30.865,"n":8112,"o":31.23,"t":"2026-02-04T05:00:00Z","v":323141,"vw":31.452816},{"c":31.66,"h":32.16,"l":31.27,"n":8261,"o":31.54,"t":"2026-02-05T05:00:00Z","v":374809,"vw":31.662087},{"c":31.71,"h":32.09,"l":31.63,"n":7858,"o":31.81,"t":"2026-02-06T05:00:00Z","v":368781,"vw":31.76791},{"c":31.32,"h":31.61,"l":31.08,"n":6749,"o":31.61,"t":"2026-02-09T05:00:00Z","v":297708,"vw":31.33476},{"c":31.27,"h":31.73,"l":31.09,"n":6407,"o":31.16,"t":"2026-02-10T05:00:00Z","v":391800,"vw":31.36208},{"c":30.47,"h":31.472,"l":30.46,"n":8545,"o":31.44,"t":"2026-02-11T05:00:00Z","v":409168,"vw":30.661276},{"c":30.47,"h":30.705,"l":29.6925,"n":11575,"o":30.58,"t":"2026-02-12T05:00:00Z","v":517732,"vw":30.281806},{"c":31.43,"h":31.66,"l":30.225,"n":12421,"o":30.32,"t":"2026-02-13T05:00:00Z","v":455607,"vw":31.297907},{"c":31.79,"h":31.87,"l":31.39,"n":11450,"o":31.54,"t":"2026-02-17T05:00:00Z","v":598342,"vw":31.721109},{"c":31.94,"h":32.43,"l":31.55,"n":9661,"o":31.95,"t":"2026-02-18T05:00:00Z","v":378512,"vw":31.900877},{"c":31.53,"h":32.12,"l":31.06,"n":12067,"o":31.81,"t":"2026-02-19T05:00:00Z","v":820851,"vw":31.4793},{"c":32.84,"h":33.67,"l":31.97,"n":25174,"o":32.78,"t":"2026-02-20T05:00:00Z","v":1434577,"vw":32.954704},{"c":31.8,"h":32.545,"l":31.44,"n":13293,"o":32.47,"t":"2026-02-23T05:00:00Z","v":735462,"vw":31.767163},{"c":32.56,"h":32.58,"l":31.56,"n":10988,"o":31.85,"t":"2026-02-24T05:00:00Z","v":677084,"vw":32.345042},{"c":33.36,"h":33.52,"l":32.21,"n":12277,"o":33.02,"t":"2026-02-25T05:00:00Z","v":623812,"vw":33.040651},{"c":33.32,"h":34.1,"l":33.28,"n":10260,"o":33.59,"t":"2026-02-26T05:00:00Z","v":551301,"vw":33.500838},{"c":33.35,"h":33.46,"l":32.56,"n":10665,"o":33.04,"t":"2026-02-27T05:00:00Z","v":630731,"vw":33.253954},{"c":33.41,"h":33.91,"l":32.81,"n":10735,"o":33.03,"t":"2026-03-02T05:00:00Z","v":578620,"vw":33.334901},{"c":33.88,"h":33.96,"l":32.5037,"n":12742,"o":33.17,"t":"2026-03-03T05:00:00Z","v":535100,"vw":33.381685},{"c":34.24,"h":34.895,"l":33.25,"n":13942,"o":33.83,"t":"2026-03-04T05:00:00Z","v":683556,"vw":34.297935},{"c":34.36,"h":34.48,"l":33.6,"n":12056,"o":34.05,"t":"2026-03-05T05:00:00Z","v":550705,"vw":34.186992},{"c":34.41,"h":34.42,"l":33.37,"n":11077,"o":34.19,"t":"2026-03-06T05:00:00Z","v":695460,"vw":34.178824},{"c":34.62,"h":34.71,"l":32.9,"n":11858,"o":33.945,"t":"2026-03-09T04:00:00Z","v":692856,"vw":34.225031},{"c":34.22,"h":34.75,"l":33.8275,"n":8386,"o":34.61,"t":"2026-03-10T04:00:00Z","v":493887,"vw":34.273113},{"c":34.39,"h":34.51,"l":33.72,"n":13192,"o":34.14,"t":"2026-03-11T04:00:00Z","v":826847,"vw":34.240489},{"c":34.96,"h":35.14,"l":33.91,"n":11750,"o":34.06,"t":"2026-03-12T04:00:00Z","v":556840,"vw":34.773933},{"c":35.78,"h":35.8,"l":34.89,"n":13145,"o":35.12,"t":"2026-03-13T04:00:00Z","v":760609,"vw":35.584183},{"c":34.67,"h":35.55,"l":34.27,"n":12408,"o":35.52,"t":"2026-03-16T04:00:00Z","v":761099,"vw":34.788777},{"c":35.11,"h":35.41,"l":34.69,"n":10889,"o":34.92,"t":"2026-03-17T04:00:00Z","v":754352,"vw":35.045596},{"c":34.28,"h":35.335,"l":34.255,"n":11828,"o":34.85,"t":"2026-03-18T04:00:00Z","v":757841,"vw":34.540258},{"c":34.44,"h":34.77,"l":33.85,"n":11414,"o":34.16,"t":"2026-03-19T04:00:00Z","v":588227,"vw":34.335572},{"c":34.56,"h":34.56,"l":33.79,"n":17420,"o":34.2,"t":"2026-03-20T04:00:00Z","v":2893507,"vw":34.457589},{"c":35.83,"h":36.12,"l":34.525,"n":13525,"o":34.74,"t":"2026-03-23T04:00:00Z","v":832359,"vw":35.557978},{"c":36.61,"h":36.975,"l":35.49,"n":12095,"o":35.69,"t":"2026-03-24T04:00:00Z","v":620938,"vw":36.543209},{"c":37.86,"h":37.88,"l":36.27,"n":13620,"o":36.78,"t":"2026-03-25T04:00:00Z","v":1080879,"vw":37.56728},{"c":37.89,"h":38.5,"l":37.51,"n":13980,"o":37.51,"t":"2026-03-26T04:00:00Z","v":757544,"vw":37.966057},{"c":37.23,"h":38.01,"l":37.15,"n":12993,"o":37.62,"t":"2026-03-27T04:00:00Z","v":697451,"vw":37.393327},{"c":37.18,"h":37.71,"l":36.46,"n":15562,"o":37.42,"t":"2026-03-30T04:00:00Z","v":716548,"vw":37.107969},{"c":37.21,"h":37.84,"l":36.74,"n":12269,"o":37.54,"t":"2026-03-31T04:00:00Z","v":581295,"vw":37.185538},{"c":37.74,"h":37.99,"l":37.26,"n":13878,"o":37.34,"t":"2026-04-01T04:00:00Z","v":548019,"vw":37.761226},{"c":37.53,"h":37.695,"l":36.91,"n":9875,"o":37.57,"t":"2026-04-02T04:00:00Z","v":413654,"vw":37.494614},{"c":37.95,"h":38.09,"l":37.1631,"n":8022,"o":37.45,"t":"2026-04-06T04:00:00Z","v":369620,"vw":37.891502},{"c":36.97,"h":37.955,"l":36.87,"n":11875,"o":37.92,"t":"2026-04-07T04:00:00Z","v":659883,"vw":37.194808},{"c":36.71,"h":37.78,"l":36.45,"n":14151,"o":37.44,"t":"2026-04-08T04:00:00Z","v":701238,"vw":36.749182},{"c":35.7,"h":36.61,"l":35.54,"n":12955,"o":36.5,"t":"2026-04-09T04:00:00Z","v":549400,"vw":35.813222},{"c":35.38,"h":35.62,"l":34.44,"n":10733,"o":35.55,"t":"2026-04-10T04:00:00Z","v":557801,"vw":35.262883},{"c":34.76,"h":35.78,"l":34.32,"n":12325,"o":35.38,"t":"2026-04-13T04:00:00Z","v":615772,"vw":34.995245},{"c":35.03,"h":35.12,"l":34.63,"n":8936,"o":34.74,"t":"2026-04-14T04:00:00Z","v":405735,"vw":34.946214},{"c":35.12,"h":35.23,"l":34.71,"n":10115,"o":35.03,"t":"2026-04-15T04:00:00Z","v":502722,"vw":35.073854},{"c":35.47,"h":35.66,"l":35.02,"n":13943,"o":35.07,"t":"2026-04-16T04:00:00Z","v":520927,"vw":35.459059},{"c":36.32,"h":36.635,"l":35.465,"n":11035,"o":35.69,"t":"2026-04-17T04:00:00Z","v":555564,"vw":36.280682},{"c":36.41,"h":36.915,"l":36.27,"n":8815,"o":36.27,"t":"2026-04-20T04:00:00Z","v":445587,"vw":36.476195},{"c":35.67,"h":36.63,"l":35.57,"n":10131,"o":36.42,"t":"2026-04-21T04:00:00Z","v":471002,"vw":35.913756},{"c":36.11,"h":36.14,"l":35.3707,"n":9278,"o":35.78,"t":"2026-04-22T04:00:00Z","v":450606,"vw":35.983947},{"c":33.52,"h":36.3,"l":33.035,"n":12579,"o":36.04,"t":"2026-04-23T04:00:00Z","v":723688,"vw":33.739157},{"c":32.35,"h":34.01,"l":31.875,"n":13856,"o":33.57,"t":"2026-04-24T04:00:00Z","v":828304,"vw":32.866386},{"c":32.86,"h":32.965,"l":32.3775,"n":11190,"o":32.43,"t":"2026-04-27T04:00:00Z","v":662336,"vw":32.716988},{"c":33.82,"h":33.9,"l":32.87,"n":12527,"o":33.22,"t":"2026-04-28T04:00:00Z","v":616775,"vw":33.65039},{"c":34.34,"h":34.605,"l":33.48,"n":10657,"o":33.48,"t":"2026-04-29T04:00:00Z","v":533711,"vw":34.291238},{"c":33.94,"h":34.42,"l":33.62,"n":10509,"o":33.99,"t":"2026-04-30T04:00:00Z","v":558454,"vw":33.935974},{"c":33.64,"h":34.445,"l":33.43,"n":9163,"o":34.36,"t":"2026-05-01T04:00:00Z","v":592232,"vw":33.719123},{"c":33.82,"h":34.41,"l":33.44,"n":10857,"o":33.66,"t":"2026-05-04T04:00:00Z","v":610042,"vw":33.784046},{"c":34.75,"h":35.02,"l":33.725,"n":9829,"o":33.83,"t":"2026-05-05T04:00:00Z","v":445854,"vw":34.6964},{"c":34.11,"h":34.9,"l":33.95,"n":9112,"o":34.9,"t":"2026-05-06T04:00:00Z","v":366327,"vw":34.195603},{"c":34.44,"h":34.68,"l":33.97,"n":11081,"o":34.28,"t":"2026-05-07T04:00:00Z","v":386132,"vw":34.426878},{"c":36.04,"h":36.25,"l":34.695,"n":15406,"o":35.7,"t":"2026-05-08T04:00:00Z","v":708212,"vw":35.742802},{"c":35.63,"h":36.57,"l":35.36,"n":12320,"o":36.04,"t":"2026-05-11T04:00:00Z","v":763639,"vw":35.769878},{"c":35.12,"h":36.2,"l":34.94,"n":13306,"o":35.88,"t":"2026-05-12T04:00:00Z","v":717985,"vw":35.305441},{"c":34.92,"h":35.5,"l":34.4,"n":12326,"o":35.12,"t":"2026-05-13T04:00:00Z","v":515179,"vw":34.855754},{"c":35.03,"h":35.67,"l":34.87,"n":10765,"o":35.1,"t":"2026-05-14T04:00:00Z","v":500520,"vw":35.171823},{"c":34.01,"h":35.085,"l":33.79,"n":11317,"o":35.04,"t":"2026-05-15T04:00:00Z","v":608846,"vw":34.246898},{"c":34.67,"h":34.99,"l":34.1,"n":16597,"o":34.2,"t":"2026-05-18T04:00:00Z","v":911161,"vw":34.701554},{"c":33.89,"h":34.94,"l":33.55,"n":12786,"o":34.67,"t":"2026-05-19T04:00:00Z","v":861453,"vw":33.966127},{"c":33.81,"h":34.11,"l":33.01,"n":16352,"o":33.78,"t":"2026-05-20T04:00:00Z","v":1097556,"vw":33.729101},{"c":33.78,"h":34.01,"l":32.77,"n":10741,"o":33.51,"t":"2026-05-21T04:00:00Z","v":712250,"vw":33.504613},{"c":33.98,"h":34.25,"l":33.57,"n":11555,"o":33.74,"t":"2026-05-22T04:00:00Z","v":671200,"vw":33.88813},{"c":33.89,"h":34.0592,"l":33.455,"n":10774,"o":33.89,"t":"2026-05-26T04:00:00Z","v":465760,"vw":33.826787},{"c":33.54,"h":34.1802,"l":33.26,"n":12049,"o":33.91,"t":"2026-05-27T04:00:00Z","v":694403,"vw":33.557987},{"c":33.09,"h":33.56,"l":33,"n":11908,"o":33.49,"t":"2026-05-28T04:00:00Z","v":665300,"vw":33.170627},{"c":32.38,"h":33.05,"l":32.3,"n":12593,"o":32.87,"t":"2026-05-29T04:00:00Z","v":853103,"vw":32.603547},{"c":32.86,"h":32.91,"l":32.03,"n":11703,"o":32.29,"t":"2026-06-01T04:00:00Z","v":700706,"vw":32.572386},{"c":33.26,"h":33.38,"l":32.59,"n":10243,"o":32.87,"t":"2026-06-02T04:00:00Z","v":546992,"vw":33.085046},{"c":33.09,"h":33.24,"l":32.52,"n":13216,"o":33.14,"t":"2026-06-03T04:00:00Z","v":677814,"vw":32.826405},{"c":34.14,"h":35.11,"l":33.44,"n":14836,"o":33.44,"t":"2026-06-04T04:00:00Z","v":649809,"vw":34.343606},{"c":34.27,"h":34.8,"l":34.03,"n":8874,"o":34.17,"t":"2026-06-05T04:00:00Z","v":412367,"vw":34.236071},{"c":34.08,"h":34.59,"l":33.94,"n":9788,"o":34.11,"t":"2026-06-08T04:00:00Z","v":406170,"vw":34.167505},{"c":34.33,"h":34.6,"l":33.84,"n":11078,"o":34.15,"t":"2026-06-09T04:00:00Z","v":526128,"vw":34.21838},{"c":35.22,"h":35.595,"l":34.375,"n":9857,"o":34.48,"t":"2026-06-10T04:00:00Z","v":459160,"vw":35.201872},{"c":35.31,"h":35.645,"l":35.1,"n":9226,"o":35.15,"t":"2026-06-11T04:00:00Z","v":434850,"vw":35.354626},{"c":34.04,"h":35.45,"l":34.01,"n":11958,"o":35.34,"t":"2026-06-12T04:00:00Z","v":691189,"vw":34.620457},{"c":32.32,"h":33.96,"l":32.16,"n":14209,"o":33.79,"t":"2026-06-15T04:00:00Z","v":730580,"vw":32.772518},{"c":32.16,"h":32.665,"l":31.59,"n":15647,"o":32.37,"t":"2026-06-16T04:00:00Z","v":990469,"vw":32.020467},{"c":31.77,"h":32.11,"l":31.285,"n":9627,"o":31.93,"t":"2026-06-17T04:00:00Z","v":440815,"vw":31.754333},{"c":32.03,"h":32.29,"l":31.56,"n":10439,"o":31.81,"t":"2026-06-18T04:00:00Z","v":1474039,"vw":31.998375},{"c":32.8,"h":33.08,"l":31.9,"n":10103,"o":31.97,"t":"2026-06-22T04:00:00Z","v":542062,"vw":32.720929},{"c":32.72,"h":33.32,"l":32.42,"n":11286,"o":32.99,"t":"2026-06-23T04:00:00Z","v":504605,"vw":32.762175},{"c":32.89,"h":33.38,"l":32.3815,"n":10912,"o":32.66,"t":"2026-06-24T04:00:00Z","v":618378,"vw":32.908308},{"c":32.98,"h":33.34,"l":32.55,"n":9553,"o":32.69,"t":"2026-06-25T04:00:00Z","v":513000,"vw":32.942752},{"c":33.33,"h":33.67,"l":32.805,"n":11372,"o":33.18,"t":"2026-06-26T04:00:00Z","v":1178252,"vw":33.335555},{"c":32.19,"h":33.51,"l":32.18,"n":12012,"o":33.3,"t":"2026-06-29T04:00:00Z","v":598698,"vw":32.492205},{"c":32,"h":32.65,"l":31.93,"n":12728,"o":32.21,"t":"2026-06-30T04:00:00Z","v":708552,"vw":32.15557},{"c":33.25,"h":33.82,"l":31.755,"n":15527,"o":32.38,"t":"2026-07-01T04:00:00Z","v":811450,"vw":33.229784},{"c":34.43,"h":34.68,"l":33.18,"n":13425,"o":33.25,"t":"2026-07-02T04:00:00Z","v":634916,"vw":34.22833},{"c":35,"h":35.43,"l":34.3575,"n":14849,"o":34.39,"t":"2026-07-06T04:00:00Z","v":590326,"vw":34.995057},{"c":35.16,"h":35.865,"l":34.625,"n":17074,"o":35.52,"t":"2026-07-07T04:00:00Z","v":712129,"vw":35.056563},{"c":35.08,"h":35.88,"l":35.03,"n":10780,"o":35.45,"t":"2026-07-08T04:00:00Z","v":631484,"vw":35.209966},{"c":35.63,"h":35.698,"l":34.75,"n":12366,"o":34.75,"t":"2026-07-09T04:00:00Z","v":558660,"vw":35.499652},{"c":35.71,"h":35.94,"l":35.345,"n":10572,"o":35.9,"t":"2026-07-10T04:00:00Z","v":491306,"vw":35.580846},{"c":36.55,"h":36.63,"l":35.86,"n":10232,"o":35.86,"t":"2026-07-13T04:00:00Z","v":434160,"vw":36.427233},{"c":36.32,"h":37.08,"l":35.78,"n":12024,"o":36.48,"t":"2026-07-14T04:00:00Z","v":556868,"vw":36.380184},{"c":32.345,"h":36.25,"l":32.07,"n":31593,"o":36.12,"t":"2026-07-15T04:00:00Z","v":2311456,"vw":33.357384},{"c":32.49,"h":33.25,"l":32.07,"n":16216,"o":32.78,"t":"2026-07-16T04:00:00Z","v":932660,"vw":32.559085},{"c":31.66,"h":32.39,"l":31.27,"n":13769,"o":32.17,"t":"2026-07-17T04:00:00Z","v":737679,"vw":31.69132},{"c":30.38,"h":31.795,"l":30.32,"n":12520,"o":31.77,"t":"2026-07-20T04:00:00Z","v":848218,"vw":30.68873},{"c":30.51,"h":30.96,"l":29.21,"n":16880,"o":30.25,"t":"2026-07-21T04:00:00Z","v":1175861,"vw":30.291495},{"c":29.41,"h":30.62,"l":28.96,"n":16962,"o":30.58,"t":"2026-07-22T04:00:00Z","v":952725,"vw":29.414647},{"c":30.84,"h":30.88,"l":29.03,"n":15299,"o":29.06,"t":"2026-07-23T04:00:00Z","v":868728,"vw":30.533146},{"c":30.36,"h":31.23,"l":30.31,"n":14021,"o":30.84,"t":"2026-07-24T04:00:00Z","v":638076,"vw":30.470485},{"c":31.72,"h":31.9,"l":30.51,"n":12236,"o":30.59,"t":"2026-07-27T04:00:00Z","v":627732,"vw":31.559442},{"c":32.84,"h":33.08,"l":31.85,"n":13604,"o":31.9,"t":"2026-07-28T04:00:00Z","v":598912,"vw":32.738939},{"c":34.55,"h":34.77,"l":33.03,"n":13038,"o":33.03,"t":"2026-07-29T04:00:00Z","v":673073,"vw":34.358515},{"c":32.46,"h":34.3647,"l":32.42,"n":14062,"o":34.28,"t":"2026-07-30T04:00:00Z","v":1053142,"vw":32.824783},{"c":31.81,"h":32.475,"l":30.865,"n":13059,"o":31.99,"t":"2026-07-31T04:00:00Z","v":1015727,"vw":31.611195},{"c":32.57,"h":32.86,"l":31.75,"n":11326,"o":31.79,"t":"2026-08-03T04:00:00Z","v":596929,"vw":32.338778},{"c":32.92,"h":32.99,"l":32.26,"n":10676,"o":32.26,"t":"2026-08-04T04:00:00Z","v":498265,"vw":32.826234},{"c":33.03,"h":33.5,"l":32.73,"n":9115,"o":33.31,"t":"2026-08-05T04:00:00Z","v":618841,"vw":33.024413},{"c":32.45,"h":32.75,"l":31.2737,"n":16929,"o":32.7,"t":"2026-08-06T04:00:00Z","v":1003661,"vw":32.311748},{"c":33.85,"h":35.05,"l":32.0761,"n":18862,"o":32.42,"t":"2026-08-07T04:00:00Z","v":947710,"vw":33.954692},{"c":31.43,"h":33.1999,"l":31.4,"n":16573,"o":32.68,"t":"2026-08-10T04:00:00Z","v":883779,"vw":32.136833},{"c":31.24,"h":32.02,"l":30.81,"n":15617,"o":31.59,"t":"2026-08-11T04:00:00Z","v":743898,"vw":31.366931},{"c":31.34,"h":31.795,"l":30.67,"n":15758,"o":31,"t":"2026-08-12T04:00:00Z","v":839512,"vw":31.319198},{"c":31.88,"h":32.11,"l":31.32,"n":12823,"o":31.56,"t":"2026-08-13T04:00:00Z","v":629109,"vw":31.804891},{"c":32.01,"h":32.1,"l":31.365,"n":10908,"o":32.1,"t":"2026-08-14T04:00:00Z","v":460964,"vw":31.787803},{"c":32.04,"h":32.135,"l":31.47,"n":12422,"o":31.75,"t":"2026-08-17T04:00:00Z","v":622648,"vw":31.910953},{"c":32.66,"h":32.775,"l":32.255,"n":11578,"o":32.37,"t":"2026-08-18T04:00:00Z","v":565915,"vw":32.625666},{"c":32.66,"h":33.205,"l":32.48,"n":9638,"o":32.98,"t":"2026-08-19T04:00:00Z","v":692140,"vw":32.746483},{"c":32.5,"h":33.06,"l":32.12,"n":10118,"o":32.53,"t":"2026-08-20T04:00:00Z","v":407869,"vw":32.526206},{"c":33.02,"h":33.11,"l":31.92,"n":10203,"o":32.63,"t":"2026-08-21T04:00:00Z","v":749648,"vw":32.737735},{"c":33.01,"h":33.815,"l":32.905,"n":7942,"o":33.1,"t":"2026-08-24T04:00:00Z","v":394325,"vw":33.233787},{"c":33.41,"h":33.59,"l":32.375,"n":8605,"o":32.85,"t":"2026-08-25T04:00:00Z","v":499395,"vw":33.19235},{"c":33.46,"h":33.94,"l":33.05,"n":10268,"o":33.41,"t":"2026-08-26T04:00:00Z","v":471642,"vw":33.377136},{"c":33.81,"h":34,"l":33.045,"n":9671,"o":33.3,"t":"2026-08-27T04:00:00Z","v":716846,"vw":33.69435},{"c":33.57,"h":34.45,"l":33.145,"n":9860,"o":33.99,"t":"2026-08-28T04:00:00Z","v":670334,"vw":33.606535},{"c":33.24,"h":33.83,"l":32.99,"n":9905,"o":33.59,"t":"2026-08-31T04:00:00Z","v":547809,"vw":33.299615},{"c":32.99,"h":34.05,"l":32.89,"n":10135,"o":33.11,"t":"2026-09-01T04:00:00Z","v":665814,"vw":33.150049},{"c":33.09,"h":33.34,"l":32.76,"n":9073,"o":33.02,"t":"2026-09-02T04:00:00Z","v":457402,"vw":33.11163},{"c":33.19,"h":33.65,"l":32.49,"n":8548,"o":33.14,"t":"2026-09-03T04:00:00Z","v":386341,"vw":33.232673},{"c":33.2,"h":33.26,"l":32.325,"n":9298,"o":32.74,"t":"2026-09-04T04:00:00Z","v":418896,"vw":33.051594},{"c":33.09,"h":33.68,"l":32.79,"n":10608,"o":33.22,"t":"2026-09-08T04:00:00Z","v":580180,"vw":33.076376},{"c":33.18,"h":33.45,"l":32.65,"n":10224,"o":32.88,"t":"2026-09-09T04:00:00Z","v":506520,"vw":33.137628},{"c":32.84,"h":33.59,"l":32.71,"n":8078,"o":33.25,"t":"2026-09-10T04:00:00Z","v":267346,"vw":32.893965},{"c":33.02,"h":33.365,"l":32.84,"n":7196,"o":33.27,"t":"2026-09-11T04:00:00Z","v":424040,"vw":33.028652},{"c":33.06,"h":34.275,"l":32.78,"n":9562,"o":33.52,"t":"2026-09-14T04:00:00Z","v":564183,"vw":33.188491},{"c":32.92,"h":33.35,"l":32.34,"n":10239,"o":33.06,"t":"2026-09-15T04:00:00Z","v":508268,"vw":32.894202},{"c":33.27,"h":33.455,"l":32.76,"n":14881,"o":32.9,"t":"2026-09-16T04:00:00Z","v":805148,"vw":33.171095},{"c":32.73,"h":33.48,"l":32.73,"n":9990,"o":33.36,"t":"2026-09-17T04:00:00Z","v":495810,"vw":32.919004},{"c":32.55,"h":32.84,"l":31.71,"n":10869,"o":32.49,"t":"2026-09-18T04:00:00Z","v":1823908,"vw":32.524526},{"c":32.33,"h":32.65,"l":31.99,"n":12357,"o":32.58,"t":"2026-09-21T04:00:00Z","v":936413,"vw":32.335996},{"c":31.23,"h":33.26,"l":31.2,"n":12670,"o":32.93,"t":"2026-09-22T04:00:00Z","v":823073,"vw":31.731414},{"c":31.44,"h":32.37,"l":30.67,"n":14605,"o":31.13,"t":"2026-09-23T04:00:00Z","v":968564,"vw":31.519274},{"c":31.68,"h":31.95,"l":31.41,"n":12862,"o":31.41,"t":"2026-09-24T04:00:00Z","v":619207,"vw":31.64382},{"c":30.49,"h":31.875,"l":30.41,"n":9446,"o":31.68,"t":"2026-09-25T04:00:00Z","v":860030,"vw":30.637741},{"c":30.01,"h":30.85,"l":29.83,"n":10799,"o":30.49,"t":"2026-09-28T04:00:00Z","v":531391,"vw":30.046144},{"c":30.11,"h":30.26,"l":29.41,"n":9849,"o":29.74,"t":"2026-09-29T04:00:00Z","v":744826,"vw":29.937906},{"c":30.94,"h":31.08,"l":30.11,"n":11011,"o":30.3,"t":"2026-09-30T04:00:00Z","v":1028119,"vw":30.85169},{"c":31.82,"h":32.055,"l":31.2,"n":11708,"o":31.21,"t":"2026-10-01T04:00:00Z","v":919207,"vw":31.749965},{"c":31.91,"h":32.786,"l":31.82,"n":14377,"o":32.12,"t":"2026-10-02T04:00:00Z","v":724898,"vw":32.185846},{"c":31.54,"h":32.31,"l":31.45,"n":11178,"o":31.95,"t":"2026-10-05T04:00:00Z","v":648075,"vw":31.699964},{"c":32.06,"h":32.1,"l":31.43,"n":11281,"o":31.52,"t":"2026-10-06T04:00:00Z","v":615474,"vw":31.903261},{"c":32.19,"h":32.54,"l":31.845,"n":9659,"o":31.96,"t":"2026-10-07T04:00:00Z","v":553899,"vw":32.2122},{"c":33.43,"h":33.5975,"l":32.23,"n":12201,"o":32.23,"t":"2026-10-08T04:00:00Z","v":671468,"vw":33.26447},{"c":33.71,"h":34,"l":33.49,"n":6192,"o":33.49,"t":"2026-10-09T04:00:00Z","v":450093,"vw":33.709849},{"c":33.73,"h":33.95,"l":33.51,"n":9025,"o":33.89,"t":"2026-10-12T04:00:00Z","v":518793,"vw":33.758199},{"c":33.76,"h":34.64,"l":33.65,"n":8172,"o":34,"t":"2026-10-13T04:00:00Z","v":459762,"vw":33.924779},{"c":33.55,"h":33.8683,"l":33.08,"n":11666,"o":33.6,"t":"2026-10-14T04:00:00Z","v":595172,"vw":33.458435},{"c":33.87,"h":34.61,"l":33.695,"n":9206,"o":34.02,"t":"2026-10-15T04:00:00Z","v":446199,"vw":33.93899},{"c":33.73,"h":34.2,"l":33.2,"n":9242,"o":33.87,"t":"2026-10-16T04:00:00Z","v":695789,"vw":33.637091},{"c":33.75,"h":33.989,"l":33.56,"n":6724,"o":33.65,"t":"2026-10-19T04:00:00Z","v":339002,"vw":33.768238},{"c":33.37,"h":34.49,"l":33.35,"n":9093,"o":34.11,"t":"2026-10-20T04:00:00Z","v":395109,"vw":33.633191},{"c":32.79,"h":33.45,"l":32.45,"n":7786,"o":33.25,"t":"2026-10-21T04:00:00Z","v":300244,"vw":32.760785},{"c":33.82,"h":33.86,"l":32.79,"n":7422,"o":32.79,"t":"2026-10-22T04:00:00Z","v":401257,"vw":33.569645}],"volatilityBars":[{"c":32.7,"h":32.7,"l":32.69,"n":4,"o":32.69,"t":"2026-09-21T12:30:00Z","v":801,"vw":32.698075},{"c":31.99,"h":32.65,"l":31.99,"n":186,"o":32.55,"t":"2026-09-21T13:30:00Z","v":23387,"vw":32.4985},{"c":32.295,"h":32.295,"l":32.02,"n":324,"o":32.16,"t":"2026-09-21T13:45:00Z","v":5663,"vw":32.186731},{"c":32.34,"h":32.45,"l":32.31,"n":239,"o":32.315,"t":"2026-09-21T14:00:00Z","v":10780,"vw":32.345731},{"c":32.225,"h":32.39,"l":32.18,"n":194,"o":32.36,"t":"2026-09-21T14:15:00Z","v":7223,"vw":32.28837},{"c":32.29,"h":32.34,"l":32.2,"n":135,"o":32.225,"t":"2026-09-21T14:30:00Z","v":5283,"vw":32.284593},{"c":32.28,"h":32.37,"l":32.28,"n":300,"o":32.32,"t":"2026-09-21T14:45:00Z","v":13877,"vw":32.336109},{"c":32.26,"h":32.36,"l":32.26,"n":208,"o":32.28,"t":"2026-09-21T15:00:00Z","v":8086,"vw":32.30668},{"c":32.19,"h":32.27,"l":32.18,"n":273,"o":32.27,"t":"2026-09-21T15:15:00Z","v":7842,"vw":32.222936},{"c":32.09,"h":32.2,"l":32.06,"n":241,"o":32.2,"t":"2026-09-21T15:30:00Z","v":8554,"vw":32.120145},{"c":32.09,"h":32.17,"l":32.01,"n":319,"o":32.1015,"t":"2026-09-21T15:45:00Z","v":10056,"vw":32.104829},{"c":32.23,"h":32.23,"l":32.07,"n":567,"o":32.1197,"t":"2026-09-21T16:00:00Z","v":54164,"vw":32.097448},{"c":32.215,"h":32.27,"l":32.18,"n":531,"o":32.23,"t":"2026-09-21T16:15:00Z","v":49741,"vw":32.226304},{"c":32.185,"h":32.29,"l":32.185,"n":304,"o":32.22,"t":"2026-09-21T16:30:00Z","v":17114,"vw":32.242399},{"c":32.2,"h":32.21,"l":32.11,"n":214,"o":32.16,"t":"2026-09-21T16:45:00Z","v":8520,"vw":32.144729},{"c":32.26,"h":32.26,"l":32.13,"n":284,"o":32.19,"t":"2026-09-21T17:00:00Z","v":10106,"vw":32.174406},{"c":32.2,"h":32.25,"l":32.175,"n":181,"o":32.23,"t":"2026-09-21T17:15:00Z","v":4514,"vw":32.213414},{"c":32.45,"h":32.45,"l":32.17,"n":479,"o":32.17,"t":"2026-09-21T17:30:00Z","v":16249,"vw":32.274588},{"c":32.23,"h":32.47,"l":32.185,"n":533,"o":32.445,"t":"2026-09-21T17:45:00Z","v":36936,"vw":32.3994},{"c":32.445,"h":32.475,"l":32.225,"n":714,"o":32.24,"t":"2026-09-21T18:00:00Z","v":64550,"vw":32.335805},{"c":32.55,"h":32.58,"l":32.445,"n":460,"o":32.445,"t":"2026-09-21T18:15:00Z","v":31402,"vw":32.504314},{"c":32.36,"h":32.55,"l":32.35,"n":549,"o":32.545,"t":"2026-09-21T18:30:00Z","v":27081,"vw":32.448267},{"c":32.49,"h":32.49,"l":32.28,"n":502,"o":32.34,"t":"2026-09-21T18:45:00Z","v":32976,"vw":32.387256},{"c":32.435,"h":32.535,"l":32.425,"n":385,"o":32.5,"t":"2026-09-21T19:00:00Z","v":12449,"vw":32.49167},{"c":32.405,"h":32.5,"l":32.37,"n":440,"o":32.435,"t":"2026-09-21T19:15:00Z","v":9991,"vw":32.44669},{"c":32.5,"h":32.57,"l":32.4,"n":919,"o":32.4,"t":"2026-09-21T19:30:00Z","v":45636,"vw":32.489319},{"c":32.29,"h":32.52,"l":32.29,"n":2046,"o":32.505,"t":"2026-09-21T19:45:00Z","v":102542,"vw":32.397236},{"c":32.33,"h":32.33,"l":32.33,"n":34,"o":32.33,"t":"2026-09-21T20:00:00Z","v":112255,"vw":32.33},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-09-22T13:15:00Z","v":155,"vw":32.84},{"c":32.48,"h":33.26,"l":32.39,"n":177,"o":32.93,"t":"2026-09-22T13:30:00Z","v":15940,"vw":32.79434},{"c":32.745,"h":32.84,"l":32.44,"n":429,"o":32.485,"t":"2026-09-22T13:45:00Z","v":39934,"vw":32.584357},{"c":32.795,"h":32.925,"l":32.71,"n":201,"o":32.8499,"t":"2026-09-22T14:00:00Z","v":10884,"vw":32.794623},{"c":32.52,"h":32.785,"l":32.48,"n":241,"o":32.72,"t":"2026-09-22T14:15:00Z","v":8531,"vw":32.64614},{"c":32.48,"h":32.66,"l":32.47,"n":159,"o":32.52,"t":"2026-09-22T14:30:00Z","v":9706,"vw":32.531539},{"c":32.38,"h":32.48,"l":32.24,"n":312,"o":32.48,"t":"2026-09-22T14:45:00Z","v":14786,"vw":32.354604},{"c":32.57,"h":32.69,"l":32.35,"n":368,"o":32.38,"t":"2026-09-22T15:00:00Z","v":20772,"vw":32.594286},{"c":32.47,"h":32.6,"l":32.39,"n":367,"o":32.57,"t":"2026-09-22T15:15:00Z","v":17800,"vw":32.488868},{"c":32.56,"h":32.65,"l":32.515,"n":226,"o":32.53,"t":"2026-09-22T15:30:00Z","v":13875,"vw":32.564795},{"c":32.5,"h":32.54,"l":32.4,"n":206,"o":32.53,"t":"2026-09-22T15:45:00Z","v":10803,"vw":32.461668},{"c":32.17,"h":32.48,"l":32.1,"n":296,"o":32.48,"t":"2026-09-22T16:00:00Z","v":26699,"vw":32.251055},{"c":32.265,"h":32.265,"l":32.1,"n":343,"o":32.12,"t":"2026-09-22T16:15:00Z","v":16260,"vw":32.161986},{"c":32.045,"h":32.24,"l":32.01,"n":427,"o":32.24,"t":"2026-09-22T16:30:00Z","v":22057,"vw":32.1022},{"c":31.95,"h":32.05,"l":31.87,"n":430,"o":32.04,"t":"2026-09-22T16:45:00Z","v":21467,"vw":31.975883},{"c":31.79,"h":31.93,"l":31.76,"n":476,"o":31.93,"t":"2026-09-22T17:00:00Z","v":23959,"vw":31.838111},{"c":31.74,"h":31.88,"l":31.725,"n":567,"o":31.81,"t":"2026-09-22T17:15:00Z","v":34931,"vw":31.788336},{"c":31.73,"h":31.85,"l":31.73,"n":416,"o":31.745,"t":"2026-09-22T17:30:00Z","v":20438,"vw":31.790981},{"c":31.77,"h":31.8,"l":31.655,"n":424,"o":31.74,"t":"2026-09-22T17:45:00Z","v":21569,"vw":31.730161},{"c":31.7,"h":31.8,"l":31.685,"n":291,"o":31.8,"t":"2026-09-22T18:00:00Z","v":14852,"vw":31.724001},{"c":31.6,"h":31.75,"l":31.6,"n":382,"o":31.67,"t":"2026-09-22T18:15:00Z","v":17269,"vw":31.673021},{"c":31.42,"h":31.575,"l":31.415,"n":503,"o":31.575,"t":"2026-09-22T18:30:00Z","v":22407,"vw":31.491352},{"c":31.34,"h":31.495,"l":31.34,"n":556,"o":31.43,"t":"2026-09-22T18:45:00Z","v":28791,"vw":31.418081},{"c":31.46,"h":31.49,"l":31.33,"n":534,"o":31.33,"t":"2026-09-22T19:00:00Z","v":25813,"vw":31.394957},{"c":31.58,"h":31.62,"l":31.46,"n":573,"o":31.475,"t":"2026-09-22T19:15:00Z","v":24084,"vw":31.537085},{"c":31.47,"h":31.7,"l":31.46,"n":827,"o":31.61,"t":"2026-09-22T19:30:00Z","v":36367,"vw":31.627689},{"c":31.25,"h":31.53,"l":31.2,"n":2213,"o":31.47,"t":"2026-09-22T19:45:00Z","v":118439,"vw":31.309798},{"c":31.23,"h":31.32,"l":31.23,"n":23,"o":31.23,"t":"2026-09-22T20:00:00Z","v":176868,"vw":31.230856},{"c":30.67,"h":31.275,"l":30.67,"n":281,"o":31.13,"t":"2026-09-23T13:30:00Z","v":13288,"vw":31.032147},{"c":30.725,"h":30.97,"l":30.7,"n":307,"o":30.735,"t":"2026-09-23T13:45:00Z","v":7849,"vw":30.8293},{"c":30.995,"h":30.995,"l":30.72,"n":505,"o":30.77,"t":"2026-09-23T14:00:00Z","v":14906,"vw":30.8652},{"c":30.955,"h":31.22,"l":30.91,"n":430,"o":30.995,"t":"2026-09-23T14:15:00Z","v":27579,"vw":31.082143},{"c":31.065,"h":31.15,"l":30.98,"n":302,"o":31.01,"t":"2026-09-23T14:30:00Z","v":11591,"vw":31.056866},{"c":31.165,"h":31.295,"l":31.03,"n":552,"o":31.065,"t":"2026-09-23T14:45:00Z","v":107842,"vw":31.120394},{"c":31.37,"h":31.445,"l":31.15,"n":545,"o":31.15,"t":"2026-09-23T15:00:00Z","v":99312,"vw":31.19673},{"c":31.53,"h":31.57,"l":31.32,"n":203,"o":31.3699,"t":"2026-09-23T15:15:00Z","v":11247,"vw":31.492439},{"c":31.47,"h":31.69,"l":31.43,"n":466,"o":31.53,"t":"2026-09-23T15:30:00Z","v":19151,"vw":31.535189},{"c":31.56,"h":31.61,"l":31.47,"n":315,"o":31.47,"t":"2026-09-23T15:45:00Z","v":15867,"vw":31.532113},{"c":31.68,"h":31.75,"l":31.535,"n":573,"o":31.57,"t":"2026-09-23T16:00:00Z","v":29814,"vw":31.667246},{"c":32.21,"h":32.21,"l":31.69,"n":727,"o":31.69,"t":"2026-09-23T16:15:00Z","v":51676,"vw":31.90967},{"c":32.065,"h":32.37,"l":32.03,"n":1034,"o":32.185,"t":"2026-09-23T16:30:00Z","v":78047,"vw":32.262535},{"c":32.01,"h":32.11,"l":31.94,"n":529,"o":32.03,"t":"2026-09-23T16:45:00Z","v":59006,"vw":32.006786},{"c":32.07,"h":32.12,"l":31.95,"n":841,"o":32.03,"t":"2026-09-23T17:00:00Z","v":41508,"vw":32.012175},{"c":31.84,"h":32.07,"l":31.84,"n":516,"o":32.06,"t":"2026-09-23T17:15:00Z","v":18846,"vw":31.924701},{"c":31.7,"h":31.82,"l":31.7,"n":349,"o":31.81,"t":"2026-09-23T17:30:00Z","v":9974,"vw":31.777528},{"c":31.55,"h":31.71,"l":31.53,"n":363,"o":31.705,"t":"2026-09-23T17:45:00Z","v":11779,"vw":31.622472},{"c":31.62,"h":31.62,"l":31.51,"n":322,"o":31.55,"t":"2026-09-23T18:00:00Z","v":18383,"vw":31.533515},{"c":31.445,"h":31.66,"l":31.445,"n":454,"o":31.62,"t":"2026-09-23T18:15:00Z","v":19576,"vw":31.523862},{"c":31.36,"h":31.44,"l":31.35,"n":363,"o":31.44,"t":"2026-09-23T18:30:00Z","v":18167,"vw":31.379892},{"c":31.34,"h":31.405,"l":31.34,"n":534,"o":31.35,"t":"2026-09-23T18:45:00Z","v":16959,"vw":31.362542},{"c":31.33,"h":31.42,"l":31.32,"n":361,"o":31.36,"t":"2026-09-23T19:00:00Z","v":10576,"vw":31.362921},{"c":31.41,"h":31.455,"l":31.315,"n":436,"o":31.32,"t":"2026-09-23T19:15:00Z","v":20543,"vw":31.394091},{"c":31.35,"h":31.445,"l":31.35,"n":519,"o":31.41,"t":"2026-09-23T19:30:00Z","v":19236,"vw":31.404926},{"c":31.42,"h":31.48,"l":31.3,"n":1710,"o":31.33,"t":"2026-09-23T19:45:00Z","v":80974,"vw":31.416941},{"c":31.44,"h":31.44,"l":31.44,"n":34,"o":31.44,"t":"2026-09-23T20:00:00Z","v":122317,"vw":31.44},{"c":31.59,"h":31.8,"l":31.41,"n":230,"o":31.41,"t":"2026-09-24T13:30:00Z","v":16214,"vw":31.564755},{"c":31.813,"h":31.95,"l":31.54,"n":372,"o":31.54,"t":"2026-09-24T13:45:00Z","v":19759,"vw":31.781419},{"c":31.88,"h":31.95,"l":31.74,"n":369,"o":31.8,"t":"2026-09-24T14:00:00Z","v":18000,"vw":31.841374},{"c":31.75,"h":31.9,"l":31.75,"n":489,"o":31.85,"t":"2026-09-24T14:15:00Z","v":16810,"vw":31.820816},{"c":31.69,"h":31.79,"l":31.66,"n":358,"o":31.74,"t":"2026-09-24T14:30:00Z","v":11485,"vw":31.721524},{"c":31.65,"h":31.735,"l":31.65,"n":360,"o":31.67,"t":"2026-09-24T14:45:00Z","v":10211,"vw":31.700489},{"c":31.67,"h":31.76,"l":31.56,"n":454,"o":31.65,"t":"2026-09-24T15:00:00Z","v":45904,"vw":31.66663},{"c":31.59,"h":31.69,"l":31.56,"n":346,"o":31.66,"t":"2026-09-24T15:15:00Z","v":11044,"vw":31.639107},{"c":31.56,"h":31.65,"l":31.56,"n":436,"o":31.58,"t":"2026-09-24T15:30:00Z","v":14614,"vw":31.614733},{"c":31.545,"h":31.58,"l":31.49,"n":667,"o":31.54,"t":"2026-09-24T15:45:00Z","v":30071,"vw":31.533835},{"c":31.63,"h":31.63,"l":31.53,"n":357,"o":31.54,"t":"2026-09-24T16:00:00Z","v":12040,"vw":31.569321},{"c":31.66,"h":31.86,"l":31.63,"n":556,"o":31.63,"t":"2026-09-24T16:15:00Z","v":16761,"vw":31.756137},{"c":31.62,"h":31.68,"l":31.6,"n":311,"o":31.68,"t":"2026-09-24T16:30:00Z","v":12890,"vw":31.652714},{"c":31.56,"h":31.65,"l":31.54,"n":243,"o":31.61,"t":"2026-09-24T16:45:00Z","v":8641,"vw":31.586589},{"c":31.57,"h":31.64,"l":31.545,"n":304,"o":31.56,"t":"2026-09-24T17:00:00Z","v":9052,"vw":31.587458},{"c":31.635,"h":31.635,"l":31.54,"n":388,"o":31.59,"t":"2026-09-24T17:15:00Z","v":14814,"vw":31.580826},{"c":31.52,"h":31.63,"l":31.52,"n":324,"o":31.61,"t":"2026-09-24T17:30:00Z","v":9043,"vw":31.580959},{"c":31.55,"h":31.55,"l":31.48,"n":322,"o":31.5,"t":"2026-09-24T17:45:00Z","v":11031,"vw":31.504756},{"c":31.57,"h":31.6,"l":31.52,"n":416,"o":31.555,"t":"2026-09-24T18:00:00Z","v":26650,"vw":31.542479},{"c":31.605,"h":31.63,"l":31.55,"n":423,"o":31.575,"t":"2026-09-24T18:15:00Z","v":10259,"vw":31.591089},{"c":31.7,"h":31.7,"l":31.56,"n":357,"o":31.61,"t":"2026-09-24T18:30:00Z","v":8361,"vw":31.627665},{"c":31.54,"h":31.68,"l":31.53,"n":481,"o":31.68,"t":"2026-09-24T18:45:00Z","v":14171,"vw":31.600485},{"c":31.54,"h":31.59,"l":31.51,"n":500,"o":31.54,"t":"2026-09-24T19:00:00Z","v":19056,"vw":31.545592},{"c":31.575,"h":31.575,"l":31.51,"n":503,"o":31.535,"t":"2026-09-24T19:15:00Z","v":17151,"vw":31.529696},{"c":31.7,"h":31.735,"l":31.5,"n":959,"o":31.58,"t":"2026-09-24T19:30:00Z","v":51740,"vw":31.599759},{"c":31.705,"h":31.71,"l":31.61,"n":1816,"o":31.7,"t":"2026-09-24T19:45:00Z","v":74855,"vw":31.667168},{"c":31.68,"h":31.68,"l":31.68,"n":22,"o":31.68,"t":"2026-09-24T20:00:00Z","v":99135,"vw":31.68},{"c":31.68,"h":31.875,"l":31.68,"n":53,"o":31.68,"t":"2026-09-25T13:30:00Z","v":3538,"vw":31.722414},{"c":31.57,"h":31.65,"l":31.47,"n":82,"o":31.5337,"t":"2026-09-25T13:45:00Z","v":2427,"vw":31.524853},{"c":31.465,"h":31.465,"l":31.26,"n":217,"o":31.38,"t":"2026-09-25T14:00:00Z","v":5792,"vw":31.359111},{"c":31.32,"h":31.41,"l":31.27,"n":131,"o":31.35,"t":"2026-09-25T14:15:00Z","v":4647,"vw":31.328095},{"c":31.145,"h":31.28,"l":31.13,"n":151,"o":31.28,"t":"2026-09-25T14:30:00Z","v":3541,"vw":31.194375},{"c":31.1,"h":31.21,"l":31.08,"n":252,"o":31.145,"t":"2026-09-25T14:45:00Z","v":8285,"vw":31.159909},{"c":31.055,"h":31.24,"l":31.055,"n":174,"o":31.11,"t":"2026-09-25T15:00:00Z","v":28063,"vw":31.061558},{"c":31.025,"h":31.105,"l":30.96,"n":160,"o":31.055,"t":"2026-09-25T15:15:00Z","v":4982,"vw":31.032336},{"c":30.94,"h":31.09,"l":30.94,"n":259,"o":31.09,"t":"2026-09-25T15:30:00Z","v":8648,"vw":31.002306},{"c":30.99,"h":30.99,"l":30.91,"n":157,"o":30.945,"t":"2026-09-25T15:45:00Z","v":4935,"vw":30.940523},{"c":30.88,"h":31.06,"l":30.81,"n":434,"o":31.04,"t":"2026-09-25T16:00:00Z","v":15584,"vw":30.942035},{"c":30.92,"h":30.93,"l":30.84,"n":178,"o":30.88,"t":"2026-09-25T16:15:00Z","v":6263,"vw":30.896661},{"c":30.81,"h":30.94,"l":30.74,"n":238,"o":30.94,"t":"2026-09-25T16:30:00Z","v":8136,"vw":30.807029},{"c":30.55,"h":30.72,"l":30.55,"n":166,"o":30.72,"t":"2026-09-25T16:45:00Z","v":6378,"vw":30.610235},{"c":30.48,"h":30.54,"l":30.48,"n":186,"o":30.54,"t":"2026-09-25T17:00:00Z","v":5376,"vw":30.509087},{"c":30.555,"h":30.58,"l":30.5,"n":175,"o":30.51,"t":"2026-09-25T17:15:00Z","v":4698,"vw":30.532625},{"c":30.625,"h":30.625,"l":30.51,"n":364,"o":30.56,"t":"2026-09-25T17:30:00Z","v":18957,"vw":30.55827},{"c":30.59,"h":30.59,"l":30.54,"n":185,"o":30.56,"t":"2026-09-25T17:45:00Z","v":6999,"vw":30.559648},{"c":30.62,"h":30.62,"l":30.55,"n":248,"o":30.58,"t":"2026-09-25T18:00:00Z","v":9398,"vw":30.58488},{"c":30.6,"h":30.62,"l":30.53,"n":271,"o":30.62,"t":"2026-09-25T18:15:00Z","v":10025,"vw":30.572308},{"c":30.55,"h":30.61,"l":30.52,"n":257,"o":30.61,"t":"2026-09-25T18:30:00Z","v":6926,"vw":30.57931},{"c":30.56,"h":30.61,"l":30.52,"n":313,"o":30.53,"t":"2026-09-25T18:45:00Z","v":9028,"vw":30.574279},{"c":30.565,"h":30.6,"l":30.44,"n":420,"o":30.54,"t":"2026-09-25T19:00:00Z","v":17841,"vw":30.502643},{"c":30.565,"h":30.6,"l":30.53,"n":222,"o":30.57,"t":"2026-09-25T19:15:00Z","v":6525,"vw":30.561487},{"c":30.63,"h":30.675,"l":30.57,"n":455,"o":30.57,"t":"2026-09-25T19:30:00Z","v":15819,"vw":30.647757},{"c":30.49,"h":30.66,"l":30.41,"n":2089,"o":30.66,"t":"2026-09-25T19:45:00Z","v":110519,"vw":30.513388},{"c":30.49,"h":30.49,"l":30.49,"n":46,"o":30.49,"t":"2026-09-25T20:00:00Z","v":195638,"vw":30.49},{"c":30,"h":30.85,"l":29.965,"n":510,"o":30.49,"t":"2026-09-28T13:30:00Z","v":56517,"vw":30.115924},{"c":29.895,"h":30.01,"l":29.86,"n":343,"o":29.99,"t":"2026-09-28T13:45:00Z","v":41776,"vw":29.975206},{"c":30.2339,"h":30.27,"l":29.9,"n":232,"o":29.9,"t":"2026-09-28T14:00:00Z","v":11644,"vw":30.056822},{"c":30.22,"h":30.352,"l":30.16,"n":135,"o":30.255,"t":"2026-09-28T14:15:00Z","v":4638,"vw":30.238845},{"c":30.185,"h":30.29,"l":30.18,"n":93,"o":30.29,"t":"2026-09-28T14:30:00Z","v":2345,"vw":30.219762},{"c":30.205,"h":30.36,"l":30.165,"n":295,"o":30.165,"t":"2026-09-28T14:45:00Z","v":8621,"vw":30.266103},{"c":30.26,"h":30.27,"l":30.205,"n":93,"o":30.205,"t":"2026-09-28T15:00:00Z","v":2633,"vw":30.23855},{"c":30.07,"h":30.27,"l":30.07,"n":468,"o":30.27,"t":"2026-09-28T15:15:00Z","v":11685,"vw":30.175228},{"c":30.13,"h":30.155,"l":30.07,"n":198,"o":30.0775,"t":"2026-09-28T15:30:00Z","v":5854,"vw":30.099532},{"c":30.13,"h":30.14,"l":30.09,"n":125,"o":30.12,"t":"2026-09-28T15:45:00Z","v":3303,"vw":30.099723},{"c":29.98,"h":30.1,"l":29.935,"n":301,"o":30.095,"t":"2026-09-28T16:00:00Z","v":9239,"vw":29.998523},{"c":30.005,"h":30.07,"l":29.99,"n":298,"o":30.02,"t":"2026-09-28T16:15:00Z","v":9295,"vw":30.025046},{"c":29.935,"h":29.98,"l":29.87,"n":189,"o":29.98,"t":"2026-09-28T16:30:00Z","v":4353,"vw":29.913214},{"c":30.08,"h":30.08,"l":29.95,"n":196,"o":29.95,"t":"2026-09-28T16:45:00Z","v":6969,"vw":30.009739},{"c":30.125,"h":30.21,"l":30.04,"n":271,"o":30.04,"t":"2026-09-28T17:00:00Z","v":8848,"vw":30.125321},{"c":30.03,"h":30.14,"l":30.03,"n":161,"o":30.12,"t":"2026-09-28T17:15:00Z","v":3962,"vw":30.095867},{"c":30.02,"h":30.05,"l":29.97,"n":329,"o":30.03,"t":"2026-09-28T17:30:00Z","v":12212,"vw":30.014814},{"c":30,"h":30.03,"l":29.98,"n":128,"o":30.03,"t":"2026-09-28T17:45:00Z","v":4613,"vw":30.002613},{"c":29.92,"h":30.02,"l":29.91,"n":326,"o":30,"t":"2026-09-28T18:00:00Z","v":8311,"vw":29.960376},{"c":29.95,"h":29.97,"l":29.9,"n":232,"o":29.925,"t":"2026-09-28T18:15:00Z","v":10139,"vw":29.954481},{"c":29.95,"h":29.99,"l":29.94,"n":183,"o":29.96,"t":"2026-09-28T18:30:00Z","v":6679,"vw":29.956276},{"c":30.055,"h":30.06,"l":29.955,"n":392,"o":29.955,"t":"2026-09-28T18:45:00Z","v":18442,"vw":30.00454},{"c":29.84,"h":30.07,"l":29.84,"n":478,"o":30.07,"t":"2026-09-28T19:00:00Z","v":10870,"vw":29.972637},{"c":30.06,"h":30.12,"l":29.83,"n":500,"o":29.83,"t":"2026-09-28T19:15:00Z","v":19790,"vw":29.969555},{"c":30.1,"h":30.17,"l":30.05,"n":721,"o":30.05,"t":"2026-09-28T19:30:00Z","v":26143,"vw":30.096412},{"c":30.04,"h":30.185,"l":30.02,"n":1710,"o":30.09,"t":"2026-09-28T19:45:00Z","v":78707,"vw":30.09434},{"c":30.01,"h":30.01,"l":30.01,"n":33,"o":30.01,"t":"2026-09-28T20:00:00Z","v":109470,"vw":30.01},{"c":29.655,"h":30.01,"l":29.41,"n":709,"o":29.74,"t":"2026-09-29T13:30:00Z","v":85085,"vw":29.538438},{"c":29.8681,"h":29.91,"l":29.63,"n":127,"o":29.63,"t":"2026-09-29T13:45:00Z","v":3440,"vw":29.82679},{"c":30.17,"h":30.17,"l":29.9,"n":297,"o":29.9,"t":"2026-09-29T14:00:00Z","v":13348,"vw":29.999931},{"c":30.14,"h":30.2,"l":30.035,"n":320,"o":30.2,"t":"2026-09-29T14:15:00Z","v":10287,"vw":30.108008},{"c":30.09,"h":30.165,"l":29.99,"n":188,"o":30.07,"t":"2026-09-29T14:30:00Z","v":5062,"vw":30.060956},{"c":30.11,"h":30.23,"l":30.065,"n":203,"o":30.065,"t":"2026-09-29T14:45:00Z","v":8676,"vw":30.171135},{"c":30.06,"h":30.159,"l":30.05,"n":370,"o":30.08,"t":"2026-09-29T15:00:00Z","v":13372,"vw":30.088723},{"c":30.07,"h":30.08,"l":30,"n":234,"o":30.08,"t":"2026-09-29T15:15:00Z","v":4509,"vw":30.043055},{"c":30,"h":30.05,"l":30,"n":175,"o":30.05,"t":"2026-09-29T15:30:00Z","v":3474,"vw":30.031588},{"c":29.85,"h":30.0347,"l":29.85,"n":267,"o":29.995,"t":"2026-09-29T15:45:00Z","v":5776,"vw":29.944518},{"c":29.99,"h":29.99,"l":29.84,"n":256,"o":29.84,"t":"2026-09-29T16:00:00Z","v":7947,"vw":29.901441},{"c":29.94,"h":29.97,"l":29.92,"n":123,"o":29.955,"t":"2026-09-29T16:15:00Z","v":3109,"vw":29.938736},{"c":29.875,"h":29.93,"l":29.875,"n":155,"o":29.93,"t":"2026-09-29T16:30:00Z","v":2924,"vw":29.902333},{"c":29.93,"h":29.93,"l":29.85,"n":119,"o":29.85,"t":"2026-09-29T16:45:00Z","v":3841,"vw":29.890377},{"c":29.96,"h":29.96,"l":29.92,"n":82,"o":29.93,"t":"2026-09-29T17:00:00Z","v":1884,"vw":29.938},{"c":29.92,"h":29.97,"l":29.91,"n":138,"o":29.96,"t":"2026-09-29T17:15:00Z","v":3204,"vw":29.943055},{"c":29.88,"h":29.94,"l":29.88,"n":136,"o":29.92,"t":"2026-09-29T17:30:00Z","v":8368,"vw":29.902814},{"c":29.93,"h":29.94,"l":29.88,"n":274,"o":29.89,"t":"2026-09-29T17:45:00Z","v":10076,"vw":29.902575},{"c":29.95,"h":30.01,"l":29.94,"n":274,"o":29.97,"t":"2026-09-29T18:00:00Z","v":9216,"vw":29.9702},{"c":29.87,"h":29.98,"l":29.87,"n":220,"o":29.96,"t":"2026-09-29T18:15:00Z","v":7583,"vw":29.924018},{"c":29.98,"h":29.98,"l":29.85,"n":234,"o":29.86,"t":"2026-09-29T18:30:00Z","v":10709,"vw":29.88621},{"c":30.005,"h":30.005,"l":29.955,"n":221,"o":29.98,"t":"2026-09-29T18:45:00Z","v":5798,"vw":29.979642},{"c":29.975,"h":30.005,"l":29.96,"n":301,"o":30.005,"t":"2026-09-29T19:00:00Z","v":9302,"vw":29.97696},{"c":30.07,"h":30.07,"l":29.99,"n":412,"o":29.99,"t":"2026-09-29T19:15:00Z","v":12748,"vw":30.035106},{"c":30.165,"h":30.17,"l":30.07,"n":441,"o":30.07,"t":"2026-09-29T19:30:00Z","v":13307,"vw":30.131729},{"c":30.11,"h":30.26,"l":30.08,"n":1664,"o":30.14,"t":"2026-09-29T19:45:00Z","v":67912,"vw":30.171885},{"c":30.11,"h":30.11,"l":30.11,"n":28,"o":30.11,"t":"2026-09-29T20:00:00Z","v":150775,"vw":30.11},{"c":30.145,"h":30.36,"l":30.11,"n":106,"o":30.3,"t":"2026-09-30T13:30:00Z","v":8315,"vw":30.275737},{"c":30.335,"h":30.44,"l":30.265,"n":302,"o":30.265,"t":"2026-09-30T13:45:00Z","v":17938,"vw":30.332727},{"c":30.44,"h":30.485,"l":30.35,"n":111,"o":30.41,"t":"2026-09-30T14:00:00Z","v":3474,"vw":30.406429},{"c":30.46,"h":30.51,"l":30.37,"n":341,"o":30.38,"t":"2026-09-30T14:15:00Z","v":16613,"vw":30.449369},{"c":30.51,"h":30.595,"l":30.45,"n":188,"o":30.455,"t":"2026-09-30T14:30:00Z","v":6354,"vw":30.488438},{"c":30.55,"h":30.58,"l":30.505,"n":218,"o":30.51,"t":"2026-09-30T14:45:00Z","v":7820,"vw":30.540421},{"c":30.505,"h":30.52,"l":30.43,"n":179,"o":30.51,"t":"2026-09-30T15:00:00Z","v":5456,"vw":30.49522},{"c":30.5,"h":30.56,"l":30.44,"n":181,"o":30.53,"t":"2026-09-30T15:15:00Z","v":4880,"vw":30.500749},{"c":30.55,"h":30.645,"l":30.49,"n":232,"o":30.51,"t":"2026-09-30T15:30:00Z","v":9213,"vw":30.566092},{"c":30.61,"h":30.69,"l":30.495,"n":320,"o":30.555,"t":"2026-09-30T15:45:00Z","v":13192,"vw":30.551613},{"c":30.73,"h":30.74,"l":30.62,"n":218,"o":30.67,"t":"2026-09-30T16:00:00Z","v":6875,"vw":30.679173},{"c":30.81,"h":30.86,"l":30.71,"n":222,"o":30.75,"t":"2026-09-30T16:15:00Z","v":7927,"vw":30.767768},{"c":30.89,"h":30.91,"l":30.795,"n":222,"o":30.84,"t":"2026-09-30T16:30:00Z","v":7898,"vw":30.855775},{"c":30.83,"h":30.94,"l":30.75,"n":696,"o":30.895,"t":"2026-09-30T16:45:00Z","v":35623,"vw":30.838013},{"c":30.93,"h":30.93,"l":30.79,"n":264,"o":30.84,"t":"2026-09-30T17:00:00Z","v":10384,"vw":30.863069},{"c":30.93,"h":30.9444,"l":30.9,"n":322,"o":30.9301,"t":"2026-09-30T17:15:00Z","v":12697,"vw":30.918069},{"c":30.89,"h":30.925,"l":30.84,"n":256,"o":30.925,"t":"2026-09-30T17:30:00Z","v":10071,"vw":30.874742},{"c":30.905,"h":30.93,"l":30.89,"n":321,"o":30.89,"t":"2026-09-30T17:45:00Z","v":8989,"vw":30.907002},{"c":31,"h":31,"l":30.92,"n":339,"o":30.92,"t":"2026-09-30T18:00:00Z","v":11968,"vw":30.967588},{"c":30.97,"h":31.015,"l":30.97,"n":335,"o":31.015,"t":"2026-09-30T18:15:00Z","v":7609,"vw":30.986896},{"c":31.025,"h":31.025,"l":30.951,"n":306,"o":30.961,"t":"2026-09-30T18:30:00Z","v":6531,"vw":30.985147},{"c":31.08,"h":31.08,"l":30.99,"n":322,"o":31.025,"t":"2026-09-30T18:45:00Z","v":6922,"vw":31.016054},{"c":31.05,"h":31.07,"l":30.96,"n":470,"o":31.07,"t":"2026-09-30T19:00:00Z","v":15819,"vw":31.009979},{"c":30.845,"h":31.06,"l":30.831,"n":521,"o":31.06,"t":"2026-09-30T19:15:00Z","v":15320,"vw":30.947617},{"c":30.92,"h":30.95,"l":30.86,"n":377,"o":30.86,"t":"2026-09-30T19:30:00Z","v":9338,"vw":30.915246},{"c":30.94,"h":31.06,"l":30.92,"n":1903,"o":30.94,"t":"2026-09-30T19:45:00Z","v":94304,"vw":30.977053},{"c":30.94,"h":30.94,"l":30.94,"n":33,"o":30.94,"t":"2026-09-30T20:00:00Z","v":172521,"vw":30.94},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-01T13:15:00Z","v":100,"vw":31.2},{"c":31.355,"h":31.555,"l":31.21,"n":194,"o":31.21,"t":"2026-10-01T13:30:00Z","v":20866,"vw":31.345589},{"c":31.335,"h":31.6,"l":31.335,"n":170,"o":31.355,"t":"2026-10-01T13:45:00Z","v":8188,"vw":31.447732},{"c":31.36,"h":31.53,"l":31.31,"n":355,"o":31.45,"t":"2026-10-01T14:00:00Z","v":15570,"vw":31.42198},{"c":31.495,"h":31.5,"l":31.29,"n":204,"o":31.29,"t":"2026-10-01T14:15:00Z","v":6286,"vw":31.433142},{"c":31.46,"h":31.5,"l":31.4,"n":267,"o":31.47,"t":"2026-10-01T14:30:00Z","v":8635,"vw":31.450263},{"c":31.28,"h":31.46,"l":31.24,"n":268,"o":31.46,"t":"2026-10-01T14:45:00Z","v":9495,"vw":31.351468},{"c":31.36,"h":31.36,"l":31.2,"n":200,"o":31.28,"t":"2026-10-01T15:00:00Z","v":4619,"vw":31.272609},{"c":31.47,"h":31.47,"l":31.35,"n":327,"o":31.385,"t":"2026-10-01T15:15:00Z","v":15374,"vw":31.417208},{"c":31.47,"h":31.475,"l":31.43,"n":157,"o":31.44,"t":"2026-10-01T15:30:00Z","v":3921,"vw":31.447606},{"c":31.575,"h":31.61,"l":31.39,"n":286,"o":31.5,"t":"2026-10-01T15:45:00Z","v":11499,"vw":31.514872},{"c":31.62,"h":31.66,"l":31.56,"n":145,"o":31.57,"t":"2026-10-01T16:00:00Z","v":4265,"vw":31.595159},{"c":31.715,"h":31.78,"l":31.62,"n":305,"o":31.64,"t":"2026-10-01T16:15:00Z","v":9133,"vw":31.716208},{"c":31.81,"h":31.83,"l":31.73,"n":230,"o":31.73,"t":"2026-10-01T16:30:00Z","v":6856,"vw":31.789792},{"c":31.82,"h":31.85,"l":31.805,"n":177,"o":31.83,"t":"2026-10-01T16:45:00Z","v":8524,"vw":31.832016},{"c":31.93,"h":32,"l":31.8,"n":393,"o":31.81,"t":"2026-10-01T17:00:00Z","v":18395,"vw":31.934981},{"c":31.985,"h":32,"l":31.92,"n":409,"o":31.92,"t":"2026-10-01T17:15:00Z","v":12266,"vw":31.951741},{"c":32.005,"h":32.025,"l":31.9,"n":348,"o":32,"t":"2026-10-01T17:30:00Z","v":11679,"vw":31.982764},{"c":31.97,"h":31.98,"l":31.93,"n":263,"o":31.96,"t":"2026-10-01T17:45:00Z","v":9017,"vw":31.956719},{"c":32.03,"h":32.04,"l":31.915,"n":534,"o":31.965,"t":"2026-10-01T18:00:00Z","v":16354,"vw":31.973995},{"c":31.895,"h":32.055,"l":31.89,"n":470,"o":32.02,"t":"2026-10-01T18:15:00Z","v":14847,"vw":31.97072},{"c":31.89,"h":31.935,"l":31.87,"n":399,"o":31.88,"t":"2026-10-01T18:30:00Z","v":14253,"vw":31.906066},{"c":31.8525,"h":31.88,"l":31.805,"n":412,"o":31.87,"t":"2026-10-01T18:45:00Z","v":13190,"vw":31.847435},{"c":31.795,"h":31.88,"l":31.76,"n":332,"o":31.86,"t":"2026-10-01T19:00:00Z","v":10345,"vw":31.811919},{"c":31.73,"h":31.83,"l":31.71,"n":515,"o":31.78,"t":"2026-10-01T19:15:00Z","v":14388,"vw":31.755818},{"c":31.74,"h":31.885,"l":31.73,"n":888,"o":31.74,"t":"2026-10-01T19:30:00Z","v":33503,"vw":31.803389},{"c":31.81,"h":31.84,"l":31.67,"n":2286,"o":31.74,"t":"2026-10-01T19:45:00Z","v":109893,"vw":31.777401},{"c":31.82,"h":31.82,"l":31.82,"n":38,"o":31.82,"t":"2026-10-01T20:00:00Z","v":170584,"vw":31.82},{"c":32.5,"h":32.565,"l":32.05,"n":152,"o":32.12,"t":"2026-10-02T13:30:00Z","v":9843,"vw":32.224135},{"c":32.61,"h":32.75,"l":32.51,"n":177,"o":32.52,"t":"2026-10-02T13:45:00Z","v":6015,"vw":32.631336},{"c":32.64,"h":32.7299,"l":32.57,"n":236,"o":32.5825,"t":"2026-10-02T14:00:00Z","v":7985,"vw":32.638321},{"c":32.635,"h":32.786,"l":32.59,"n":639,"o":32.645,"t":"2026-10-02T14:15:00Z","v":20642,"vw":32.732386},{"c":32.55,"h":32.635,"l":32.46,"n":805,"o":32.635,"t":"2026-10-02T14:30:00Z","v":47668,"vw":32.514013},{"c":32.57,"h":32.57,"l":32.4865,"n":379,"o":32.49,"t":"2026-10-02T14:45:00Z","v":10467,"vw":32.533639},{"c":32.635,"h":32.635,"l":32.44,"n":475,"o":32.565,"t":"2026-10-02T15:00:00Z","v":17443,"vw":32.521781},{"c":32.6425,"h":32.685,"l":32.6,"n":349,"o":32.63,"t":"2026-10-02T15:15:00Z","v":10065,"vw":32.640575},{"c":32.5373,"h":32.645,"l":32.5,"n":346,"o":32.645,"t":"2026-10-02T15:30:00Z","v":14536,"vw":32.591712},{"c":32.465,"h":32.57,"l":32.41,"n":347,"o":32.53,"t":"2026-10-02T15:45:00Z","v":9607,"vw":32.504572},{"c":32.53,"h":32.53,"l":32.41,"n":290,"o":32.46,"t":"2026-10-02T16:00:00Z","v":11037,"vw":32.455551},{"c":32.36,"h":32.5,"l":32.34,"n":383,"o":32.5,"t":"2026-10-02T16:15:00Z","v":12341,"vw":32.439164},{"c":32.28,"h":32.39,"l":32.22,"n":374,"o":32.38,"t":"2026-10-02T16:30:00Z","v":10447,"vw":32.300481},{"c":32.31,"h":32.36,"l":32.27,"n":387,"o":32.3,"t":"2026-10-02T16:45:00Z","v":13713,"vw":32.307797},{"c":32.185,"h":32.39,"l":32.09,"n":1139,"o":32.34,"t":"2026-10-02T17:00:00Z","v":66384,"vw":32.237786},{"c":32.16,"h":32.2,"l":32.09,"n":346,"o":32.14,"t":"2026-10-02T17:15:00Z","v":14076,"vw":32.162283},{"c":32.27,"h":32.27,"l":32.14,"n":238,"o":32.185,"t":"2026-10-02T17:30:00Z","v":5128,"vw":32.207592},{"c":32.315,"h":32.34,"l":32.22,"n":282,"o":32.29,"t":"2026-10-02T17:45:00Z","v":7836,"vw":32.285527},{"c":32.315,"h":32.365,"l":32.29,"n":424,"o":32.36,"t":"2026-10-02T18:00:00Z","v":15798,"vw":32.332953},{"c":32.27,"h":32.335,"l":32.26,"n":397,"o":32.33,"t":"2026-10-02T18:15:00Z","v":14754,"vw":32.298702},{"c":32.285,"h":32.325,"l":32.28,"n":357,"o":32.31,"t":"2026-10-02T18:30:00Z","v":10747,"vw":32.296842},{"c":32.28,"h":32.305,"l":32.24,"n":497,"o":32.285,"t":"2026-10-02T18:45:00Z","v":15702,"vw":32.265572},{"c":32.16,"h":32.2999,"l":32.1,"n":487,"o":32.28,"t":"2026-10-02T19:00:00Z","v":19198,"vw":32.21506},{"c":32.175,"h":32.2,"l":32.14,"n":315,"o":32.14,"t":"2026-10-02T19:15:00Z","v":10641,"vw":32.162379},{"c":32.01,"h":32.17,"l":31.99,"n":943,"o":32.17,"t":"2026-10-02T19:30:00Z","v":43512,"vw":32.066991},{"c":31.93,"h":32.04,"l":31.82,"n":1949,"o":32.03,"t":"2026-10-02T19:45:00Z","v":102007,"vw":31.901256},{"c":31.91,"h":31.91,"l":31.91,"n":34,"o":31.91,"t":"2026-10-02T20:00:00Z","v":143095,"vw":31.91},{"c":32.155,"h":32.23,"l":31.925,"n":129,"o":31.95,"t":"2026-10-05T13:30:00Z","v":7609,"vw":32.016489},{"c":31.98,"h":32.15,"l":31.98,"n":46,"o":32.15,"t":"2026-10-05T13:45:00Z","v":1463,"vw":32.087673},{"c":32.115,"h":32.225,"l":31.975,"n":258,"o":31.975,"t":"2026-10-05T14:00:00Z","v":15350,"vw":32.121767},{"c":32.255,"h":32.31,"l":32.15,"n":131,"o":32.18,"t":"2026-10-05T14:15:00Z","v":6588,"vw":32.243557},{"c":32.215,"h":32.3,"l":32.16,"n":143,"o":32.3,"t":"2026-10-05T14:30:00Z","v":5588,"vw":32.228468},{"c":32.19,"h":32.255,"l":32.1,"n":268,"o":32.255,"t":"2026-10-05T14:45:00Z","v":11896,"vw":32.158914},{"c":32.18,"h":32.185,"l":32.085,"n":153,"o":32.185,"t":"2026-10-05T15:00:00Z","v":7708,"vw":32.118002},{"c":32.18,"h":32.27,"l":32.14,"n":264,"o":32.15,"t":"2026-10-05T15:15:00Z","v":13522,"vw":32.209168},{"c":32.13,"h":32.2899,"l":32.12,"n":173,"o":32.185,"t":"2026-10-05T15:30:00Z","v":6889,"vw":32.181859},{"c":32.1,"h":32.175,"l":32.03,"n":366,"o":32.13,"t":"2026-10-05T15:45:00Z","v":17595,"vw":32.108151},{"c":32.025,"h":32.11,"l":32,"n":163,"o":32.105,"t":"2026-10-05T16:00:00Z","v":6013,"vw":32.049735},{"c":32.075,"h":32.075,"l":32,"n":149,"o":32,"t":"2026-10-05T16:15:00Z","v":5009,"vw":32.036924},{"c":31.935,"h":32.07,"l":31.895,"n":370,"o":32.065,"t":"2026-10-05T16:30:00Z","v":16330,"vw":32.003092},{"c":31.78,"h":31.915,"l":31.78,"n":436,"o":31.9,"t":"2026-10-05T16:45:00Z","v":14950,"vw":31.84756},{"c":31.765,"h":31.795,"l":31.75,"n":149,"o":31.75,"t":"2026-10-05T17:00:00Z","v":5344,"vw":31.779372},{"c":31.745,"h":31.88,"l":31.745,"n":477,"o":31.765,"t":"2026-10-05T17:15:00Z","v":16186,"vw":31.808691},{"c":31.8,"h":31.815,"l":31.74,"n":214,"o":31.77,"t":"2026-10-05T17:30:00Z","v":8938,"vw":31.781115},{"c":31.73,"h":31.86,"l":31.71,"n":405,"o":31.77,"t":"2026-10-05T17:45:00Z","v":13200,"vw":31.780895},{"c":31.815,"h":31.87,"l":31.79,"n":188,"o":31.82,"t":"2026-10-05T18:00:00Z","v":5794,"vw":31.825906},{"c":31.92,"h":31.945,"l":31.8,"n":467,"o":31.815,"t":"2026-10-05T18:15:00Z","v":19282,"vw":31.838891},{"c":31.865,"h":31.93,"l":31.845,"n":293,"o":31.93,"t":"2026-10-05T18:30:00Z","v":9102,"vw":31.883823},{"c":31.82,"h":31.9,"l":31.805,"n":471,"o":31.89,"t":"2026-10-05T18:45:00Z","v":20094,"vw":31.844462},{"c":31.82,"h":31.87,"l":31.79,"n":288,"o":31.845,"t":"2026-10-05T19:00:00Z","v":8631,"vw":31.830595},{"c":31.655,"h":31.82,"l":31.59,"n":733,"o":31.82,"t":"2026-10-05T19:15:00Z","v":30645,"vw":31.69992},{"c":31.81,"h":31.9,"l":31.65,"n":671,"o":31.68,"t":"2026-10-05T19:30:00Z","v":25819,"vw":31.738361},{"c":31.58,"h":31.795,"l":31.45,"n":2717,"o":31.795,"t":"2026-10-05T19:45:00Z","v":153982,"vw":31.552506},{"c":31.54,"h":31.58,"l":31.54,"n":41,"o":31.58,"t":"2026-10-05T20:00:00Z","v":181144,"vw":31.540045},{"c":31.63,"h":31.63,"l":31.43,"n":73,"o":31.52,"t":"2026-10-06T13:30:00Z","v":8664,"vw":31.5246},{"c":31.74,"h":31.74,"l":31.46,"n":165,"o":31.46,"t":"2026-10-06T13:45:00Z","v":9621,"vw":31.531109},{"c":31.87,"h":31.96,"l":31.66,"n":376,"o":31.69,"t":"2026-10-06T14:00:00Z","v":11671,"vw":31.791895},{"c":31.75,"h":32.0084,"l":31.735,"n":383,"o":31.835,"t":"2026-10-06T14:15:00Z","v":15555,"vw":31.877008},{"c":31.715,"h":31.945,"l":31.71,"n":268,"o":31.735,"t":"2026-10-06T14:30:00Z","v":9723,"vw":31.803988},{"c":31.645,"h":31.83,"l":31.63,"n":339,"o":31.7,"t":"2026-10-06T14:45:00Z","v":9226,"vw":31.758489},{"c":31.81,"h":31.81,"l":31.61,"n":360,"o":31.63,"t":"2026-10-06T15:00:00Z","v":14095,"vw":31.698753},{"c":31.805,"h":31.8104,"l":31.68,"n":345,"o":31.75,"t":"2026-10-06T15:15:00Z","v":12632,"vw":31.759008},{"c":31.74,"h":31.785,"l":31.695,"n":294,"o":31.7831,"t":"2026-10-06T15:30:00Z","v":9131,"vw":31.749576},{"c":31.73,"h":31.755,"l":31.64,"n":367,"o":31.71,"t":"2026-10-06T15:45:00Z","v":12990,"vw":31.706361},{"c":31.82,"h":31.825,"l":31.7,"n":269,"o":31.74,"t":"2026-10-06T16:00:00Z","v":8286,"vw":31.737389},{"c":31.83,"h":31.8776,"l":31.76,"n":331,"o":31.79,"t":"2026-10-06T16:15:00Z","v":13330,"vw":31.823563},{"c":31.825,"h":31.87,"l":31.79,"n":290,"o":31.81,"t":"2026-10-06T16:30:00Z","v":10941,"vw":31.826588},{"c":31.83,"h":31.84,"l":31.69,"n":255,"o":31.8,"t":"2026-10-06T16:45:00Z","v":10625,"vw":31.755771},{"c":31.86,"h":31.86,"l":31.72,"n":183,"o":31.79,"t":"2026-10-06T17:00:00Z","v":6371,"vw":31.764916},{"c":31.835,"h":31.8599,"l":31.725,"n":210,"o":31.78,"t":"2026-10-06T17:15:00Z","v":8167,"vw":31.78288},{"c":31.8299,"h":31.87,"l":31.79,"n":302,"o":31.835,"t":"2026-10-06T17:30:00Z","v":18689,"vw":31.833413},{"c":31.88,"h":31.88,"l":31.79,"n":249,"o":31.79,"t":"2026-10-06T17:45:00Z","v":10607,"vw":31.847436},{"c":31.87,"h":31.9,"l":31.86,"n":144,"o":31.88,"t":"2026-10-06T18:00:00Z","v":5401,"vw":31.876607},{"c":31.895,"h":31.95,"l":31.88,"n":315,"o":31.88,"t":"2026-10-06T18:15:00Z","v":12937,"vw":31.909854},{"c":31.88,"h":31.92,"l":31.87,"n":224,"o":31.895,"t":"2026-10-06T18:30:00Z","v":8518,"vw":31.882052},{"c":31.895,"h":31.895,"l":31.81,"n":397,"o":31.86,"t":"2026-10-06T18:45:00Z","v":14663,"vw":31.847115},{"c":31.76,"h":31.93,"l":31.76,"n":386,"o":31.895,"t":"2026-10-06T19:00:00Z","v":13763,"vw":31.84689},{"c":31.75,"h":31.7799,"l":31.73,"n":422,"o":31.76,"t":"2026-10-06T19:15:00Z","v":19377,"vw":31.756704},{"c":31.82,"h":31.83,"l":31.705,"n":730,"o":31.75,"t":"2026-10-06T19:30:00Z","v":28658,"vw":31.751516},{"c":32.06,"h":32.1,"l":31.785,"n":2444,"o":31.8,"t":"2026-10-06T19:45:00Z","v":131067,"vw":31.945492},{"c":32.06,"h":32.06,"l":32.06,"n":51,"o":32.06,"t":"2026-10-06T20:00:00Z","v":166218,"vw":32.06},{"c":32.31,"h":32.33,"l":31.96,"n":226,"o":31.96,"t":"2026-10-07T13:30:00Z","v":25499,"vw":32.125439},{"c":32.11,"h":32.15,"l":31.97,"n":79,"o":32.15,"t":"2026-10-07T13:45:00Z","v":2182,"vw":32.044838},{"c":31.97,"h":32.1,"l":31.845,"n":98,"o":32.1,"t":"2026-10-07T14:00:00Z","v":5047,"vw":31.95062},{"c":32,"h":32,"l":31.97,"n":85,"o":31.97,"t":"2026-10-07T14:15:00Z","v":2791,"vw":31.982155},{"c":32.09,"h":32.13,"l":32.05,"n":155,"o":32.07,"t":"2026-10-07T14:30:00Z","v":5419,"vw":32.091625},{"c":32.2,"h":32.2,"l":32,"n":138,"o":32,"t":"2026-10-07T14:45:00Z","v":4497,"vw":32.105709},{"c":32.18,"h":32.28,"l":32.17,"n":298,"o":32.19,"t":"2026-10-07T15:00:00Z","v":15163,"vw":32.207611},{"c":32.18,"h":32.24,"l":32.13,"n":317,"o":32.15,"t":"2026-10-07T15:15:00Z","v":9896,"vw":32.182037},{"c":32.2244,"h":32.3,"l":32.175,"n":232,"o":32.18,"t":"2026-10-07T15:30:00Z","v":11311,"vw":32.224968},{"c":32.28,"h":32.305,"l":32.16,"n":257,"o":32.24,"t":"2026-10-07T15:45:00Z","v":10068,"vw":32.237246},{"c":32.255,"h":32.305,"l":32.22,"n":241,"o":32.29,"t":"2026-10-07T16:00:00Z","v":12289,"vw":32.254868},{"c":32.24,"h":32.26,"l":32.175,"n":299,"o":32.23,"t":"2026-10-07T16:15:00Z","v":14407,"vw":32.213736},{"c":32.205,"h":32.24,"l":32.205,"n":268,"o":32.24,"t":"2026-10-07T16:30:00Z","v":6846,"vw":32.229384},{"c":32.23,"h":32.27,"l":32.205,"n":132,"o":32.205,"t":"2026-10-07T16:45:00Z","v":4922,"vw":32.234116},{"c":32.46,"h":32.46,"l":32.24,"n":190,"o":32.24,"t":"2026-10-07T17:00:00Z","v":8519,"vw":32.307976},{"c":32.45,"h":32.54,"l":32.39,"n":164,"o":32.54,"t":"2026-10-07T17:15:00Z","v":5986,"vw":32.427999},{"c":32.42,"h":32.45,"l":32.42,"n":76,"o":32.42,"t":"2026-10-07T17:30:00Z","v":3320,"vw":32.430329},{"c":32.4,"h":32.41,"l":32.38,"n":243,"o":32.39,"t":"2026-10-07T17:45:00Z","v":5492,"vw":32.395583},{"c":32.48,"h":32.52,"l":32.43,"n":179,"o":32.44,"t":"2026-10-07T18:00:00Z","v":5089,"vw":32.469705},{"c":32.435,"h":32.51,"l":32.4,"n":338,"o":32.465,"t":"2026-10-07T18:15:00Z","v":8104,"vw":32.446786},{"c":32.42,"h":32.46,"l":32.41,"n":276,"o":32.445,"t":"2026-10-07T18:30:00Z","v":9086,"vw":32.435573},{"c":32.44,"h":32.46,"l":32.4,"n":287,"o":32.405,"t":"2026-10-07T18:45:00Z","v":8958,"vw":32.427245},{"c":32.37,"h":32.445,"l":32.37,"n":435,"o":32.44,"t":"2026-10-07T19:00:00Z","v":11535,"vw":32.409474},{"c":32.28,"h":32.34,"l":32.28,"n":444,"o":32.33,"t":"2026-10-07T19:15:00Z","v":12863,"vw":32.316423},{"c":32.205,"h":32.31,"l":32.18,"n":460,"o":32.28,"t":"2026-10-07T19:30:00Z","v":16846,"vw":32.229895},{"c":32.2,"h":32.245,"l":32.13,"n":2149,"o":32.205,"t":"2026-10-07T19:45:00Z","v":89721,"vw":32.188608},{"c":32.19,"h":32.31,"l":32.19,"n":49,"o":32.19,"t":"2026-10-07T20:00:00Z","v":216910,"vw":32.190063},{"c":32.435,"h":32.5,"l":32.23,"n":63,"o":32.23,"t":"2026-10-08T13:30:00Z","v":4589,"vw":32.273409},{"c":32.48,"h":32.56,"l":32.39,"n":103,"o":32.45,"t":"2026-10-08T13:45:00Z","v":2974,"vw":32.477382},{"c":32.53,"h":32.63,"l":32.41,"n":331,"o":32.48,"t":"2026-10-08T14:00:00Z","v":16807,"vw":32.521515},{"c":32.51,"h":32.525,"l":32.465,"n":163,"o":32.475,"t":"2026-10-08T14:15:00Z","v":5035,"vw":32.513127},{"c":32.49,"h":32.66,"l":32.48,"n":425,"o":32.54,"t":"2026-10-08T14:30:00Z","v":17462,"vw":32.60261},{"c":32.63,"h":32.64,"l":32.47,"n":132,"o":32.54,"t":"2026-10-08T14:45:00Z","v":5220,"vw":32.563111},{"c":32.68,"h":32.785,"l":32.62,"n":339,"o":32.67,"t":"2026-10-08T15:00:00Z","v":11317,"vw":32.707589},{"c":32.67,"h":32.725,"l":32.615,"n":296,"o":32.66,"t":"2026-10-08T15:15:00Z","v":13728,"vw":32.67867},{"c":32.77,"h":32.79,"l":32.64,"n":206,"o":32.71,"t":"2026-10-08T15:30:00Z","v":8297,"vw":32.736583},{"c":32.845,"h":32.85,"l":32.8,"n":160,"o":32.8,"t":"2026-10-08T15:45:00Z","v":4589,"vw":32.823595},{"c":32.77,"h":32.87,"l":32.77,"n":229,"o":32.82,"t":"2026-10-08T16:00:00Z","v":7197,"vw":32.836532},{"c":32.745,"h":32.83,"l":32.74,"n":248,"o":32.76,"t":"2026-10-08T16:15:00Z","v":8465,"vw":32.773424},{"c":32.845,"h":32.85,"l":32.765,"n":193,"o":32.77,"t":"2026-10-08T16:30:00Z","v":6189,"vw":32.811003},{"c":32.97,"h":32.97,"l":32.8,"n":209,"o":32.835,"t":"2026-10-08T16:45:00Z","v":5543,"vw":32.871995},{"c":32.99,"h":33,"l":32.92,"n":194,"o":32.95,"t":"2026-10-08T17:00:00Z","v":7111,"vw":32.966141},{"c":33.35,"h":33.35,"l":32.99,"n":501,"o":32.99,"t":"2026-10-08T17:15:00Z","v":33683,"vw":33.237101},{"c":33.32,"h":33.425,"l":33.295,"n":397,"o":33.355,"t":"2026-10-08T17:30:00Z","v":17856,"vw":33.373475},{"c":33.42,"h":33.42,"l":33.335,"n":416,"o":33.36,"t":"2026-10-08T17:45:00Z","v":16040,"vw":33.377837},{"c":33.44,"h":33.48,"l":33.33,"n":542,"o":33.41,"t":"2026-10-08T18:00:00Z","v":21065,"vw":33.404382},{"c":33.22,"h":33.4014,"l":33.22,"n":479,"o":33.4014,"t":"2026-10-08T18:15:00Z","v":18015,"vw":33.307903},{"c":33.235,"h":33.24,"l":33.2,"n":288,"o":33.205,"t":"2026-10-08T18:30:00Z","v":9763,"vw":33.22499},{"c":33.32,"h":33.34,"l":33.2,"n":455,"o":33.23,"t":"2026-10-08T18:45:00Z","v":16066,"vw":33.276138},{"c":33.34,"h":33.34,"l":33.24,"n":642,"o":33.325,"t":"2026-10-08T19:00:00Z","v":26854,"vw":33.275316},{"c":33.2724,"h":33.35,"l":33.27,"n":687,"o":33.35,"t":"2026-10-08T19:15:00Z","v":23434,"vw":33.311218},{"c":33.46,"h":33.55,"l":33.275,"n":975,"o":33.275,"t":"2026-10-08T19:30:00Z","v":43768,"vw":33.445937},{"c":33.44,"h":33.5975,"l":33.4,"n":2101,"o":33.48,"t":"2026-10-08T19:45:00Z","v":116035,"vw":33.471967},{"c":33.43,"h":33.43,"l":33.43,"n":44,"o":33.43,"t":"2026-10-08T20:00:00Z","v":174487,"vw":33.43},{"c":33.775,"h":33.78,"l":33.49,"n":100,"o":33.49,"t":"2026-10-09T13:30:00Z","v":6275,"vw":33.601594},{"c":33.69,"h":33.81,"l":33.5721,"n":45,"o":33.81,"t":"2026-10-09T13:45:00Z","v":1512,"vw":33.700588},{"c":33.85,"h":34,"l":33.85,"n":149,"o":33.85,"t":"2026-10-09T14:00:00Z","v":7452,"vw":33.915962},{"c":33.765,"h":33.945,"l":33.7,"n":142,"o":33.85,"t":"2026-10-09T14:15:00Z","v":7844,"vw":33.841964},{"c":33.69,"h":33.86,"l":33.67,"n":194,"o":33.85,"t":"2026-10-09T14:30:00Z","v":8424,"vw":33.79976},{"c":33.665,"h":33.81,"l":33.63,"n":118,"o":33.665,"t":"2026-10-09T14:45:00Z","v":4116,"vw":33.722949},{"c":33.71,"h":33.71,"l":33.6,"n":93,"o":33.61,"t":"2026-10-09T15:00:00Z","v":4843,"vw":33.630998},{"c":33.82,"h":33.82,"l":33.695,"n":105,"o":33.695,"t":"2026-10-09T15:15:00Z","v":3797,"vw":33.7561},{"c":33.885,"h":33.97,"l":33.88,"n":108,"o":33.9,"t":"2026-10-09T15:30:00Z","v":3721,"vw":33.916756},{"c":33.82,"h":33.865,"l":33.82,"n":73,"o":33.865,"t":"2026-10-09T15:45:00Z","v":1520,"vw":33.8289},{"c":33.88,"h":33.89,"l":33.7802,"n":125,"o":33.8599,"t":"2026-10-09T16:00:00Z","v":16004,"vw":33.864244},{"c":33.73,"h":33.845,"l":33.72,"n":85,"o":33.845,"t":"2026-10-09T16:15:00Z","v":2635,"vw":33.79},{"c":33.75,"h":33.76,"l":33.705,"n":132,"o":33.72,"t":"2026-10-09T16:30:00Z","v":4507,"vw":33.734453},{"c":33.65,"h":33.7764,"l":33.645,"n":177,"o":33.75,"t":"2026-10-09T16:45:00Z","v":7026,"vw":33.703523},{"c":33.6,"h":33.64,"l":33.6,"n":65,"o":33.64,"t":"2026-10-09T17:00:00Z","v":2192,"vw":33.616827},{"c":33.56,"h":33.62,"l":33.555,"n":149,"o":33.62,"t":"2026-10-09T17:15:00Z","v":5128,"vw":33.588384},{"c":33.645,"h":33.645,"l":33.58,"n":78,"o":33.596,"t":"2026-10-09T17:30:00Z","v":2390,"vw":33.613287},{"c":33.64,"h":33.7,"l":33.64,"n":8,"o":33.7,"t":"2026-10-09T17:45:00Z","v":272,"vw":33.664534},{"c":33.65,"h":33.725,"l":33.65,"n":99,"o":33.7,"t":"2026-10-09T18:00:00Z","v":6173,"vw":33.703944},{"c":33.615,"h":33.6342,"l":33.6,"n":60,"o":33.63,"t":"2026-10-09T18:15:00Z","v":1836,"vw":33.614555},{"c":33.64,"h":33.64,"l":33.605,"n":132,"o":33.61,"t":"2026-10-09T18:30:00Z","v":4170,"vw":33.62786},{"c":33.525,"h":33.64,"l":33.525,"n":155,"o":33.63,"t":"2026-10-09T18:45:00Z","v":3532,"vw":33.610196},{"c":33.62,"h":33.66,"l":33.525,"n":214,"o":33.525,"t":"2026-10-09T19:00:00Z","v":20942,"vw":33.599103},{"c":33.59,"h":33.61,"l":33.545,"n":249,"o":33.605,"t":"2026-10-09T19:15:00Z","v":10554,"vw":33.5693},{"c":33.64,"h":33.71,"l":33.58,"n":363,"o":33.585,"t":"2026-10-09T19:30:00Z","v":12543,"vw":33.64448},{"c":33.68,"h":33.82,"l":33.63,"n":1469,"o":33.64,"t":"2026-10-09T19:45:00Z","v":69542,"vw":33.715935},{"c":33.71,"h":33.71,"l":33.71,"n":37,"o":33.71,"t":"2026-10-09T20:00:00Z","v":212430,"vw":33.71},{"c":33.605,"h":33.89,"l":33.51,"n":174,"o":33.89,"t":"2026-10-12T13:30:00Z","v":15613,"vw":33.804333},{"c":33.57,"h":33.71,"l":33.533,"n":81,"o":33.7,"t":"2026-10-12T13:45:00Z","v":3064,"vw":33.637421},{"c":33.67,"h":33.92,"l":33.57,"n":207,"o":33.575,"t":"2026-10-12T14:00:00Z","v":10913,"vw":33.748053},{"c":33.79,"h":33.85,"l":33.5601,"n":503,"o":33.63,"t":"2026-10-12T14:15:00Z","v":26065,"vw":33.699369},{"c":33.64,"h":33.8287,"l":33.64,"n":190,"o":33.78,"t":"2026-10-12T14:30:00Z","v":6981,"vw":33.745041},{"c":33.73,"h":33.74,"l":33.64,"n":268,"o":33.68,"t":"2026-10-12T14:45:00Z","v":9501,"vw":33.689242},{"c":33.809,"h":33.809,"l":33.73,"n":172,"o":33.73,"t":"2026-10-12T15:00:00Z","v":6615,"vw":33.773631},{"c":33.81,"h":33.82,"l":33.75,"n":110,"o":33.77,"t":"2026-10-12T15:15:00Z","v":3027,"vw":33.795558},{"c":33.805,"h":33.83,"l":33.79,"n":172,"o":33.805,"t":"2026-10-12T15:30:00Z","v":5043,"vw":33.811276},{"c":33.78,"h":33.82,"l":33.77,"n":291,"o":33.805,"t":"2026-10-12T15:45:00Z","v":8862,"vw":33.798385},{"c":33.8,"h":33.8,"l":33.765,"n":144,"o":33.79,"t":"2026-10-12T16:00:00Z","v":5881,"vw":33.786661},{"c":33.805,"h":33.9,"l":33.805,"n":164,"o":33.82,"t":"2026-10-12T16:15:00Z","v":6361,"vw":33.841636},{"c":33.85,"h":33.87,"l":33.83,"n":194,"o":33.83,"t":"2026-10-12T16:30:00Z","v":8209,"vw":33.851789},{"c":33.82,"h":33.86,"l":33.78,"n":158,"o":33.855,"t":"2026-10-12T16:45:00Z","v":3937,"vw":33.830588},{"c":33.81,"h":33.85,"l":33.8,"n":143,"o":33.82,"t":"2026-10-12T17:00:00Z","v":4979,"vw":33.815239},{"c":33.88,"h":33.88,"l":33.81,"n":156,"o":33.81,"t":"2026-10-12T17:15:00Z","v":5562,"vw":33.844005},{"c":33.905,"h":33.95,"l":33.86,"n":158,"o":33.87,"t":"2026-10-12T17:30:00Z","v":12955,"vw":33.936665},{"c":33.865,"h":33.92,"l":33.86,"n":138,"o":33.86,"t":"2026-10-12T17:45:00Z","v":3565,"vw":33.880625},{"c":33.83,"h":33.87,"l":33.81,"n":247,"o":33.86,"t":"2026-10-12T18:00:00Z","v":8200,"vw":33.828635},{"c":33.87,"h":33.895,"l":33.83,"n":169,"o":33.83,"t":"2026-10-12T18:15:00Z","v":6861,"vw":33.876376},{"c":33.855,"h":33.87,"l":33.835,"n":142,"o":33.855,"t":"2026-10-12T18:30:00Z","v":3281,"vw":33.849167},{"c":33.84,"h":33.87,"l":33.82,"n":258,"o":33.87,"t":"2026-10-12T18:45:00Z","v":7193,"vw":33.851089},{"c":33.77,"h":33.845,"l":33.77,"n":353,"o":33.845,"t":"2026-10-12T19:00:00Z","v":7566,"vw":33.807691},{"c":33.695,"h":33.78,"l":33.69,"n":352,"o":33.77,"t":"2026-10-12T19:15:00Z","v":10522,"vw":33.737409},{"c":33.75,"h":33.79,"l":33.645,"n":637,"o":33.67,"t":"2026-10-12T19:30:00Z","v":20668,"vw":33.711131},{"c":33.73,"h":33.86,"l":33.71,"n":1801,"o":33.765,"t":"2026-10-12T19:45:00Z","v":77076,"vw":33.762521},{"c":33.73,"h":33.73,"l":33.73,"n":37,"o":33.73,"t":"2026-10-12T20:00:00Z","v":145736,"vw":33.73},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-13T13:15:00Z","v":100,"vw":33.99},{"c":34.19,"h":34.2,"l":33.95,"n":159,"o":34,"t":"2026-10-13T13:30:00Z","v":18152,"vw":34.020746},{"c":34.21,"h":34.5,"l":34.175,"n":75,"o":34.175,"t":"2026-10-13T13:45:00Z","v":3367,"vw":34.283888},{"c":34.22,"h":34.37,"l":34.088,"n":189,"o":34.37,"t":"2026-10-13T14:00:00Z","v":5949,"vw":34.216722},{"c":34.135,"h":34.135,"l":34.08,"n":44,"o":34.08,"t":"2026-10-13T14:15:00Z","v":1501,"vw":34.105},{"c":34.2381,"h":34.2381,"l":33.93,"n":156,"o":34.035,"t":"2026-10-13T14:30:00Z","v":6927,"vw":34.06727},{"c":34.24,"h":34.3,"l":34.0319,"n":118,"o":34.135,"t":"2026-10-13T14:45:00Z","v":3997,"vw":34.179356},{"c":34.35,"h":34.365,"l":34.2418,"n":120,"o":34.2418,"t":"2026-10-13T15:00:00Z","v":4629,"vw":34.302214},{"c":34.35,"h":34.64,"l":34.33,"n":533,"o":34.35,"t":"2026-10-13T15:15:00Z","v":40484,"vw":34.522002},{"c":34.13,"h":34.325,"l":34.13,"n":72,"o":34.29,"t":"2026-10-13T15:30:00Z","v":1793,"vw":34.255},{"c":34.15,"h":34.235,"l":34.15,"n":99,"o":34.18,"t":"2026-10-13T15:45:00Z","v":3565,"vw":34.190388},{"c":33.96,"h":34.155,"l":33.96,"n":134,"o":34.155,"t":"2026-10-13T16:00:00Z","v":3924,"vw":34.023529},{"c":33.9,"h":33.98,"l":33.86,"n":214,"o":33.945,"t":"2026-10-13T16:15:00Z","v":10039,"vw":33.913221},{"c":33.91,"h":33.965,"l":33.9,"n":150,"o":33.915,"t":"2026-10-13T16:30:00Z","v":9002,"vw":33.934432},{"c":33.85,"h":33.935,"l":33.78,"n":155,"o":33.935,"t":"2026-10-13T16:45:00Z","v":13455,"vw":33.844216},{"c":33.87,"h":33.87,"l":33.77,"n":125,"o":33.79,"t":"2026-10-13T17:00:00Z","v":5434,"vw":33.8125},{"c":33.9,"h":33.93,"l":33.8987,"n":136,"o":33.91,"t":"2026-10-13T17:15:00Z","v":3716,"vw":33.906152},{"c":33.985,"h":34,"l":33.9,"n":202,"o":33.915,"t":"2026-10-13T17:30:00Z","v":7403,"vw":33.963519},{"c":33.985,"h":34.02,"l":33.93,"n":156,"o":33.985,"t":"2026-10-13T17:45:00Z","v":4504,"vw":33.974116},{"c":34.155,"h":34.155,"l":33.99,"n":254,"o":33.99,"t":"2026-10-13T18:00:00Z","v":10287,"vw":34.065691},{"c":34.11,"h":34.15,"l":34.09,"n":134,"o":34.15,"t":"2026-10-13T18:15:00Z","v":5753,"vw":34.126748},{"c":34.135,"h":34.16,"l":34.11,"n":149,"o":34.115,"t":"2026-10-13T18:30:00Z","v":4562,"vw":34.126429},{"c":34.14,"h":34.17,"l":34.12,"n":158,"o":34.17,"t":"2026-10-13T18:45:00Z","v":4222,"vw":34.140056},{"c":34.1,"h":34.16,"l":34.1,"n":222,"o":34.16,"t":"2026-10-13T19:00:00Z","v":6925,"vw":34.120809},{"c":34.1,"h":34.15,"l":34.09,"n":254,"o":34.12,"t":"2026-10-13T19:15:00Z","v":5890,"vw":34.127512},{"c":34.02,"h":34.11,"l":34.02,"n":377,"o":34.08,"t":"2026-10-13T19:30:00Z","v":11789,"vw":34.079365},{"c":33.775,"h":34.01,"l":33.65,"n":1731,"o":34.01,"t":"2026-10-13T19:45:00Z","v":113647,"vw":33.761189},{"c":33.76,"h":33.76,"l":33.76,"n":41,"o":33.76,"t":"2026-10-13T20:00:00Z","v":118848,"vw":33.76},{"c":33.54,"h":33.8683,"l":33.53,"n":255,"o":33.66,"t":"2026-10-14T13:30:00Z","v":16676,"vw":33.646929},{"c":33.365,"h":33.5,"l":33.365,"n":188,"o":33.5,"t":"2026-10-14T13:45:00Z","v":3997,"vw":33.408947},{"c":33.3,"h":33.42,"l":33.3,"n":238,"o":33.36,"t":"2026-10-14T14:00:00Z","v":8176,"vw":33.326527},{"c":33.325,"h":33.44,"l":33.19,"n":306,"o":33.32,"t":"2026-10-14T14:15:00Z","v":9363,"vw":33.284815},{"c":33.15,"h":33.315,"l":33.08,"n":246,"o":33.305,"t":"2026-10-14T14:30:00Z","v":8437,"vw":33.16665},{"c":33.2,"h":33.2,"l":33.11,"n":182,"o":33.13,"t":"2026-10-14T14:45:00Z","v":5141,"vw":33.152948},{"c":33.24,"h":33.265,"l":33.14,"n":299,"o":33.14,"t":"2026-10-14T15:00:00Z","v":6961,"vw":33.213106},{"c":33.255,"h":33.26,"l":33.2,"n":212,"o":33.235,"t":"2026-10-14T15:15:00Z","v":6516,"vw":33.238927},{"c":33.12,"h":33.25,"l":33.1,"n":190,"o":33.22,"t":"2026-10-14T15:30:00Z","v":4717,"vw":33.185968},{"c":33.14,"h":33.17,"l":33.11,"n":139,"o":33.15,"t":"2026-10-14T15:45:00Z","v":6867,"vw":33.149335},{"c":33.2825,"h":33.3,"l":33.11,"n":538,"o":33.11,"t":"2026-10-14T16:00:00Z","v":21107,"vw":33.204614},{"c":33.155,"h":33.4251,"l":33.155,"n":324,"o":33.32,"t":"2026-10-14T16:15:00Z","v":15074,"vw":33.346907},{"c":33.29,"h":33.29,"l":33.12,"n":181,"o":33.16,"t":"2026-10-14T16:30:00Z","v":7458,"vw":33.218617},{"c":33.22,"h":33.29,"l":33.22,"n":148,"o":33.29,"t":"2026-10-14T16:45:00Z","v":3516,"vw":33.247357},{"c":33.12,"h":33.24,"l":33.12,"n":354,"o":33.23,"t":"2026-10-14T17:00:00Z","v":9599,"vw":33.202644},{"c":33.26,"h":33.3,"l":33.09,"n":199,"o":33.11,"t":"2026-10-14T17:15:00Z","v":6154,"vw":33.205415},{"c":33.29,"h":33.365,"l":33.26,"n":266,"o":33.28,"t":"2026-10-14T17:30:00Z","v":6426,"vw":33.296138},{"c":33.35,"h":33.35,"l":33.275,"n":179,"o":33.275,"t":"2026-10-14T17:45:00Z","v":3853,"vw":33.314017},{"c":33.345,"h":33.41,"l":33.33,"n":288,"o":33.34,"t":"2026-10-14T18:00:00Z","v":7255,"vw":33.37136},{"c":33.28,"h":33.3975,"l":33.25,"n":300,"o":33.345,"t":"2026-10-14T18:15:00Z","v":9404,"vw":33.340243},{"c":33.25,"h":33.26,"l":33.195,"n":197,"o":33.26,"t":"2026-10-14T18:30:00Z","v":5327,"vw":33.238418},{"c":33.2,"h":33.28,"l":33.16,"n":438,"o":33.25,"t":"2026-10-14T18:45:00Z","v":11494,"vw":33.230742},{"c":33.26,"h":33.28,"l":33.22,"n":288,"o":33.22,"t":"2026-10-14T19:00:00Z","v":8700,"vw":33.242911},{"c":33.285,"h":33.32,"l":33.24,"n":449,"o":33.28,"t":"2026-10-14T19:15:00Z","v":11912,"vw":33.278293},{"c":33.2,"h":33.3,"l":33.17,"n":789,"o":33.285,"t":"2026-10-14T19:30:00Z","v":23092,"vw":33.229731},{"c":33.58,"h":33.58,"l":33.2,"n":1993,"o":33.2,"t":"2026-10-14T19:45:00Z","v":99403,"vw":33.472891},{"c":33.55,"h":33.55,"l":33.55,"n":47,"o":33.55,"t":"2026-10-14T20:00:00Z","v":238104,"vw":33.55},{"c":34.13,"h":34.13,"l":33.96,"n":4,"o":33.98,"t":"2026-10-15T13:15:00Z","v":340,"vw":34.017619},{"c":34.04,"h":34.45,"l":33.96,"n":270,"o":34.02,"t":"2026-10-15T13:30:00Z","v":19052,"vw":34.057896},{"c":34.205,"h":34.205,"l":33.875,"n":154,"o":34,"t":"2026-10-15T13:45:00Z","v":6644,"vw":33.982205},{"c":34.47,"h":34.51,"l":34.2,"n":252,"o":34.2,"t":"2026-10-15T14:00:00Z","v":8335,"vw":34.371671},{"c":34.43,"h":34.555,"l":34.38,"n":244,"o":34.5,"t":"2026-10-15T14:15:00Z","v":7656,"vw":34.452737},{"c":34.55,"h":34.61,"l":34.37,"n":240,"o":34.44,"t":"2026-10-15T14:30:00Z","v":9658,"vw":34.516151},{"c":34.53,"h":34.57,"l":34.455,"n":246,"o":34.54,"t":"2026-10-15T14:45:00Z","v":6113,"vw":34.520151},{"c":34.29,"h":34.54,"l":34.29,"n":311,"o":34.54,"t":"2026-10-15T15:00:00Z","v":8708,"vw":34.396091},{"c":34.11,"h":34.27,"l":34.07,"n":250,"o":34.27,"t":"2026-10-15T15:15:00Z","v":7767,"vw":34.167039},{"c":34.01,"h":34.09,"l":33.99,"n":120,"o":34.09,"t":"2026-10-15T15:30:00Z","v":4120,"vw":34.02876},{"c":34.08,"h":34.08,"l":34.005,"n":128,"o":34.01,"t":"2026-10-15T15:45:00Z","v":3225,"vw":34.034121},{"c":33.98,"h":34.07,"l":33.98,"n":221,"o":34.04,"t":"2026-10-15T16:00:00Z","v":25825,"vw":34.028598},{"c":34.035,"h":34.06,"l":33.93,"n":190,"o":33.95,"t":"2026-10-15T16:15:00Z","v":6745,"vw":33.984323},{"c":34.05,"h":34.05,"l":33.99,"n":159,"o":34.02,"t":"2026-10-15T16:30:00Z","v":3726,"vw":34.019087},{"c":34.04,"h":34.04,"l":34,"n":86,"o":34.02,"t":"2026-10-15T16:45:00Z","v":1928,"vw":34.02},{"c":33.945,"h":34.03,"l":33.89,"n":187,"o":34.01,"t":"2026-10-15T17:00:00Z","v":6085,"vw":33.971234},{"c":33.99,"h":33.99,"l":33.92,"n":171,"o":33.95,"t":"2026-10-15T17:15:00Z","v":4440,"vw":33.947964},{"c":33.86,"h":34.02,"l":33.85,"n":203,"o":33.99,"t":"2026-10-15T17:30:00Z","v":5513,"vw":33.925832},{"c":33.83,"h":33.88,"l":33.83,"n":147,"o":33.88,"t":"2026-10-15T17:45:00Z","v":2544,"vw":33.845358},{"c":33.925,"h":33.93,"l":33.81,"n":118,"o":33.81,"t":"2026-10-15T18:00:00Z","v":3786,"vw":33.868681},{"c":33.9075,"h":33.92,"l":33.81,"n":265,"o":33.91,"t":"2026-10-15T18:15:00Z","v":9590,"vw":33.864887},{"c":33.95,"h":34.025,"l":33.91,"n":248,"o":33.98,"t":"2026-10-15T18:30:00Z","v":6404,"vw":33.973083},{"c":33.9925,"h":33.9925,"l":33.93,"n":211,"o":33.96,"t":"2026-10-15T18:45:00Z","v":5360,"vw":33.965346},{"c":33.89,"h":33.945,"l":33.87,"n":165,"o":33.92,"t":"2026-10-15T19:00:00Z","v":4951,"vw":33.889589},{"c":33.84,"h":33.95,"l":33.84,"n":374,"o":33.89,"t":"2026-10-15T19:15:00Z","v":7537,"vw":33.8935},{"c":33.765,"h":33.85,"l":33.74,"n":416,"o":33.84,"t":"2026-10-15T19:30:00Z","v":11464,"vw":33.812183},{"c":33.87,"h":33.89,"l":33.695,"n":1758,"o":33.79,"t":"2026-10-15T19:45:00Z","v":75970,"vw":33.811336},{"c":33.87,"h":33.87,"l":33.87,"n":31,"o":33.87,"t":"2026-10-15T20:00:00Z","v":160442,"vw":33.87},{"c":34.16,"h":34.16,"l":34.16,"n":1,"o":34.16,"t":"2026-10-16T13:00:00Z","v":100,"vw":34.16},{"c":33.87,"h":34.2,"l":33.78,"n":169,"o":33.87,"t":"2026-10-16T13:30:00Z","v":22514,"vw":33.894953},{"c":33.937,"h":34,"l":33.937,"n":50,"o":34,"t":"2026-10-16T13:45:00Z","v":1523,"vw":33.964025},{"c":33.51,"h":33.94,"l":33.51,"n":271,"o":33.93,"t":"2026-10-16T14:00:00Z","v":6398,"vw":33.74652},{"c":33.55,"h":33.57,"l":33.49,"n":111,"o":33.55,"t":"2026-10-16T14:15:00Z","v":3279,"vw":33.5313},{"c":33.57,"h":33.7,"l":33.535,"n":160,"o":33.535,"t":"2026-10-16T14:30:00Z","v":4070,"vw":33.624671},{"c":33.45,"h":33.615,"l":33.43,"n":237,"o":33.55,"t":"2026-10-16T14:45:00Z","v":8145,"vw":33.494071},{"c":33.635,"h":33.67,"l":33.4375,"n":243,"o":33.48,"t":"2026-10-16T15:00:00Z","v":11149,"vw":33.550195},{"c":33.585,"h":33.715,"l":33.585,"n":302,"o":33.635,"t":"2026-10-16T15:15:00Z","v":13888,"vw":33.646567},{"c":33.48,"h":33.605,"l":33.475,"n":193,"o":33.56,"t":"2026-10-16T15:30:00Z","v":6006,"vw":33.555205},{"c":33.445,"h":33.49,"l":33.42,"n":126,"o":33.45,"t":"2026-10-16T15:45:00Z","v":11482,"vw":33.480468},{"c":33.395,"h":33.5,"l":33.37,"n":171,"o":33.41,"t":"2026-10-16T16:00:00Z","v":4767,"vw":33.417215},{"c":33.38,"h":33.395,"l":33.24,"n":215,"o":33.395,"t":"2026-10-16T16:15:00Z","v":8119,"vw":33.309061},{"c":33.285,"h":33.3999,"l":33.28,"n":84,"o":33.3999,"t":"2026-10-16T16:30:00Z","v":4341,"vw":33.297251},{"c":33.31,"h":33.36,"l":33.27,"n":135,"o":33.285,"t":"2026-10-16T16:45:00Z","v":5016,"vw":33.31241},{"c":33.38,"h":33.45,"l":33.32,"n":247,"o":33.33,"t":"2026-10-16T17:00:00Z","v":9417,"vw":33.351328},{"c":33.43,"h":33.45,"l":33.36,"n":171,"o":33.37,"t":"2026-10-16T17:15:00Z","v":5365,"vw":33.394977},{"c":33.48,"h":33.49,"l":33.38,"n":104,"o":33.42,"t":"2026-10-16T17:30:00Z","v":4206,"vw":33.44794},{"c":33.475,"h":33.54,"l":33.435,"n":183,"o":33.54,"t":"2026-10-16T17:45:00Z","v":5796,"vw":33.466496},{"c":33.5111,"h":33.53,"l":33.475,"n":146,"o":33.5,"t":"2026-10-16T18:00:00Z","v":5252,"vw":33.508877},{"c":33.36,"h":33.555,"l":33.35,"n":424,"o":33.54,"t":"2026-10-16T18:15:00Z","v":21151,"vw":33.433708},{"c":33.43,"h":33.4699,"l":33.33,"n":429,"o":33.375,"t":"2026-10-16T18:30:00Z","v":28207,"vw":33.357992},{"c":33.44,"h":33.5,"l":33.405,"n":306,"o":33.44,"t":"2026-10-16T18:45:00Z","v":9650,"vw":33.456084},{"c":33.38,"h":33.45,"l":33.33,"n":412,"o":33.45,"t":"2026-10-16T19:00:00Z","v":12513,"vw":33.371696},{"c":33.4,"h":33.41,"l":33.32,"n":449,"o":33.36,"t":"2026-10-16T19:15:00Z","v":15515,"vw":33.357024},{"c":33.32,"h":33.45,"l":33.29,"n":576,"o":33.39,"t":"2026-10-16T19:30:00Z","v":17860,"vw":33.347158},{"c":33.75,"h":33.8,"l":33.2,"n":1839,"o":33.305,"t":"2026-10-16T19:45:00Z","v":126365,"vw":33.595301},{"c":33.73,"h":33.73,"l":33.73,"n":36,"o":33.73,"t":"2026-10-16T20:00:00Z","v":304997,"vw":33.73},{"c":33.56,"h":33.76,"l":33.56,"n":95,"o":33.59,"t":"2026-10-19T13:30:00Z","v":8320,"vw":33.653477},{"c":33.83,"h":33.84,"l":33.605,"n":60,"o":33.605,"t":"2026-10-19T13:45:00Z","v":1900,"vw":33.757903},{"c":33.895,"h":33.989,"l":33.76,"n":49,"o":33.76,"t":"2026-10-19T14:00:00Z","v":1740,"vw":33.919491},{"c":33.82,"h":33.98,"l":33.82,"n":166,"o":33.9,"t":"2026-10-19T14:15:00Z","v":5513,"vw":33.881323},{"c":33.825,"h":33.825,"l":33.74,"n":40,"o":33.74,"t":"2026-10-19T14:30:00Z","v":1091,"vw":33.757},{"c":33.845,"h":33.94,"l":33.77,"n":120,"o":33.94,"t":"2026-10-19T14:45:00Z","v":3476,"vw":33.866052},{"c":33.88,"h":33.92,"l":33.83,"n":126,"o":33.88,"t":"2026-10-19T15:00:00Z","v":3879,"vw":33.875661},{"c":33.89,"h":33.9799,"l":33.89,"n":152,"o":33.92,"t":"2026-10-19T15:15:00Z","v":6180,"vw":33.921343},{"c":33.88,"h":33.9,"l":33.84,"n":242,"o":33.87,"t":"2026-10-19T15:30:00Z","v":7498,"vw":33.86893},{"c":33.89,"h":33.9299,"l":33.855,"n":81,"o":33.855,"t":"2026-10-19T15:45:00Z","v":2556,"vw":33.88912},{"c":33.925,"h":33.93,"l":33.84,"n":112,"o":33.85,"t":"2026-10-19T16:00:00Z","v":6070,"vw":33.87255},{"c":33.92,"h":33.98,"l":33.88,"n":116,"o":33.88,"t":"2026-10-19T16:15:00Z","v":3597,"vw":33.928294},{"c":33.84,"h":33.94,"l":33.84,"n":131,"o":33.915,"t":"2026-10-19T16:30:00Z","v":9209,"vw":33.869954},{"c":33.86,"h":33.86,"l":33.81,"n":67,"o":33.835,"t":"2026-10-19T16:45:00Z","v":1883,"vw":33.838906},{"c":33.77,"h":33.845,"l":33.77,"n":150,"o":33.845,"t":"2026-10-19T17:00:00Z","v":4522,"vw":33.806853},{"c":33.75,"h":33.8,"l":33.72,"n":139,"o":33.79,"t":"2026-10-19T17:15:00Z","v":3979,"vw":33.752943},{"c":33.86,"h":33.87,"l":33.76,"n":143,"o":33.79,"t":"2026-10-19T17:30:00Z","v":5431,"vw":33.818397},{"c":33.84,"h":33.84,"l":33.805,"n":88,"o":33.81,"t":"2026-10-19T17:45:00Z","v":2442,"vw":33.81565},{"c":33.855,"h":33.855,"l":33.79,"n":203,"o":33.83,"t":"2026-10-19T18:00:00Z","v":7559,"vw":33.822742},{"c":33.85,"h":33.86,"l":33.84,"n":94,"o":33.84,"t":"2026-10-19T18:15:00Z","v":2299,"vw":33.844946},{"c":33.86,"h":33.86,"l":33.79,"n":257,"o":33.83,"t":"2026-10-19T18:30:00Z","v":7285,"vw":33.814813},{"c":33.73,"h":33.86,"l":33.71,"n":218,"o":33.86,"t":"2026-10-19T18:45:00Z","v":5863,"vw":33.770007},{"c":33.62,"h":33.72,"l":33.62,"n":230,"o":33.72,"t":"2026-10-19T19:00:00Z","v":6400,"vw":33.678581},{"c":33.63,"h":33.64,"l":33.6,"n":262,"o":33.635,"t":"2026-10-19T19:15:00Z","v":8813,"vw":33.625559},{"c":33.62,"h":33.67,"l":33.61,"n":489,"o":33.63,"t":"2026-10-19T19:30:00Z","v":15873,"vw":33.634393},{"c":33.75,"h":33.88,"l":33.65,"n":1459,"o":33.65,"t":"2026-10-19T19:45:00Z","v":49690,"vw":33.769221},{"c":33.75,"h":33.75,"l":33.75,"n":45,"o":33.75,"t":"2026-10-19T20:00:00Z","v":134413,"vw":33.75},{"c":34.34,"h":34.49,"l":34.11,"n":110,"o":34.11,"t":"2026-10-20T13:30:00Z","v":12828,"vw":34.201112},{"c":34.4152,"h":34.4152,"l":34.197,"n":69,"o":34.197,"t":"2026-10-20T13:45:00Z","v":2087,"vw":34.347822},{"c":34.28,"h":34.39,"l":34.08,"n":194,"o":34.39,"t":"2026-10-20T14:00:00Z","v":13189,"vw":34.27144},{"c":34.22,"h":34.32,"l":34.17,"n":165,"o":34.23,"t":"2026-10-20T14:15:00Z","v":4599,"vw":34.238958},{"c":34.185,"h":34.305,"l":34.15,"n":99,"o":34.235,"t":"2026-10-20T14:30:00Z","v":2054,"vw":34.194458},{"c":33.815,"h":34.2,"l":33.79,"n":255,"o":34.2,"t":"2026-10-20T14:45:00Z","v":8251,"vw":33.91294},{"c":33.945,"h":33.95,"l":33.8,"n":273,"o":33.805,"t":"2026-10-20T15:00:00Z","v":7503,"vw":33.866019},{"c":33.94,"h":33.98,"l":33.9,"n":197,"o":33.91,"t":"2026-10-20T15:15:00Z","v":5739,"vw":33.931051},{"c":33.98,"h":33.98,"l":33.85,"n":210,"o":33.92,"t":"2026-10-20T15:30:00Z","v":6921,"vw":33.898427},{"c":33.87,"h":33.96,"l":33.87,"n":98,"o":33.93,"t":"2026-10-20T15:45:00Z","v":2275,"vw":33.9195},{"c":33.845,"h":33.9,"l":33.845,"n":144,"o":33.87,"t":"2026-10-20T16:00:00Z","v":2652,"vw":33.878333},{"c":33.895,"h":33.9,"l":33.79,"n":207,"o":33.845,"t":"2026-10-20T16:15:00Z","v":9132,"vw":33.832012},{"c":33.895,"h":33.94,"l":33.865,"n":93,"o":33.865,"t":"2026-10-20T16:30:00Z","v":2411,"vw":33.921824},{"c":33.865,"h":33.93,"l":33.86,"n":145,"o":33.93,"t":"2026-10-20T16:45:00Z","v":3117,"vw":33.873388},{"c":33.855,"h":33.86,"l":33.8,"n":142,"o":33.855,"t":"2026-10-20T17:00:00Z","v":4081,"vw":33.838152},{"c":33.86,"h":33.95,"l":33.8,"n":864,"o":33.86,"t":"2026-10-20T17:15:00Z","v":38266,"vw":33.901001},{"c":33.78,"h":33.88,"l":33.78,"n":232,"o":33.88,"t":"2026-10-20T17:30:00Z","v":7721,"vw":33.810034},{"c":33.77,"h":33.7785,"l":33.75,"n":92,"o":33.76,"t":"2026-10-20T17:45:00Z","v":3553,"vw":33.76709},{"c":33.705,"h":33.795,"l":33.7,"n":201,"o":33.785,"t":"2026-10-20T18:00:00Z","v":6492,"vw":33.745285},{"c":33.7,"h":33.75,"l":33.68,"n":142,"o":33.705,"t":"2026-10-20T18:15:00Z","v":3579,"vw":33.713068},{"c":33.595,"h":33.695,"l":33.595,"n":286,"o":33.695,"t":"2026-10-20T18:30:00Z","v":6309,"vw":33.659547},{"c":33.66,"h":33.66,"l":33.545,"n":245,"o":33.585,"t":"2026-10-20T18:45:00Z","v":10492,"vw":33.60383},{"c":33.47,"h":33.635,"l":33.47,"n":269,"o":33.635,"t":"2026-10-20T19:00:00Z","v":17834,"vw":33.526014},{"c":33.48,"h":33.56,"l":33.48,"n":245,"o":33.525,"t":"2026-10-20T19:15:00Z","v":7923,"vw":33.525854},{"c":33.51,"h":33.65,"l":33.44,"n":539,"o":33.48,"t":"2026-10-20T19:30:00Z","v":15434,"vw":33.550984},{"c":33.38,"h":33.595,"l":33.35,"n":1384,"o":33.58,"t":"2026-10-20T19:45:00Z","v":52007,"vw":33.43292},{"c":33.37,"h":33.37,"l":33.37,"n":49,"o":33.37,"t":"2026-10-20T20:00:00Z","v":113608,"vw":33.37},{"c":33.45,"h":33.45,"l":32.85,"n":110,"o":33.25,"t":"2026-10-21T13:30:00Z","v":5500,"vw":33.164508},{"c":33.37,"h":33.395,"l":33.235,"n":67,"o":33.27,"t":"2026-10-21T13:45:00Z","v":2611,"vw":33.347473},{"c":33.29,"h":33.34,"l":33.235,"n":124,"o":33.33,"t":"2026-10-21T14:00:00Z","v":3577,"vw":33.292743},{"c":33.11,"h":33.22,"l":33.09,"n":184,"o":33.22,"t":"2026-10-21T14:15:00Z","v":5969,"vw":33.157219},{"c":33.05,"h":33.155,"l":33.03,"n":202,"o":33.145,"t":"2026-10-21T14:30:00Z","v":9279,"vw":33.089427},{"c":32.83,"h":33.05,"l":32.805,"n":306,"o":33.05,"t":"2026-10-21T14:45:00Z","v":10530,"vw":32.924304},{"c":32.72,"h":32.88,"l":32.705,"n":159,"o":32.88,"t":"2026-10-21T15:00:00Z","v":7692,"vw":32.788506},{"c":32.55,"h":32.72,"l":32.54,"n":279,"o":32.61,"t":"2026-10-21T15:15:00Z","v":7778,"vw":32.63892},{"c":32.57,"h":32.68,"l":32.49,"n":156,"o":32.6,"t":"2026-10-21T15:30:00Z","v":4888,"vw":32.604989},{"c":32.52,"h":32.7,"l":32.49,"n":330,"o":32.57,"t":"2026-10-21T15:45:00Z","v":22775,"vw":32.642977},{"c":32.64,"h":32.645,"l":32.52,"n":219,"o":32.53,"t":"2026-10-21T16:00:00Z","v":7001,"vw":32.559086},{"c":32.63,"h":32.67,"l":32.54,"n":351,"o":32.61,"t":"2026-10-21T16:15:00Z","v":11125,"vw":32.584479},{"c":32.54,"h":32.675,"l":32.54,"n":214,"o":32.64,"t":"2026-10-21T16:30:00Z","v":8022,"vw":32.597604},{"c":32.56,"h":32.59,"l":32.52,"n":217,"o":32.56,"t":"2026-10-21T16:45:00Z","v":7786,"vw":32.561774},{"c":32.5,"h":32.5599,"l":32.5,"n":194,"o":32.54,"t":"2026-10-21T17:00:00Z","v":4046,"vw":32.537803},{"c":32.545,"h":32.565,"l":32.45,"n":315,"o":32.51,"t":"2026-10-21T17:15:00Z","v":13436,"vw":32.511844},{"c":32.71,"h":32.71,"l":32.54,"n":233,"o":32.545,"t":"2026-10-21T17:30:00Z","v":12540,"vw":32.634003},{"c":32.67,"h":32.69,"l":32.6518,"n":164,"o":32.69,"t":"2026-10-21T17:45:00Z","v":3609,"vw":32.680606},{"c":32.625,"h":32.68,"l":32.6181,"n":186,"o":32.68,"t":"2026-10-21T18:00:00Z","v":4509,"vw":32.643453},{"c":32.73,"h":32.73,"l":32.64,"n":118,"o":32.64,"t":"2026-10-21T18:15:00Z","v":3287,"vw":32.682026},{"c":32.655,"h":32.74,"l":32.625,"n":229,"o":32.73,"t":"2026-10-21T18:30:00Z","v":7838,"vw":32.690714},{"c":32.57,"h":32.655,"l":32.57,"n":144,"o":32.655,"t":"2026-10-21T18:45:00Z","v":3703,"vw":32.613611},{"c":32.62,"h":32.62,"l":32.56,"n":226,"o":32.57,"t":"2026-10-21T19:00:00Z","v":5185,"vw":32.578387},{"c":32.84,"h":32.86,"l":32.64,"n":207,"o":32.64,"t":"2026-10-21T19:15:00Z","v":5464,"vw":32.764632},{"c":32.81,"h":32.87,"l":32.78,"n":171,"o":32.87,"t":"2026-10-21T19:30:00Z","v":6497,"vw":32.83292},{"c":32.77,"h":32.84,"l":32.74,"n":810,"o":32.84,"t":"2026-10-21T19:45:00Z","v":24621,"vw":32.799466},{"c":32.79,"h":32.79,"l":32.79,"n":33,"o":32.79,"t":"2026-10-21T20:00:00Z","v":70587,"vw":32.79},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-22T11:00:00Z","v":357,"vw":32.76},{"c":33.04,"h":33.07,"l":32.79,"n":56,"o":32.79,"t":"2026-10-22T13:30:00Z","v":5812,"vw":32.826977},{"c":32.86,"h":33.12,"l":32.84,"n":88,"o":33.03,"t":"2026-10-22T13:45:00Z","v":3068,"vw":33.017154},{"c":33.115,"h":33.215,"l":32.8401,"n":63,"o":32.98,"t":"2026-10-22T14:00:00Z","v":2823,"vw":33.105893},{"c":33.16,"h":33.21,"l":33.0942,"n":46,"o":33.21,"t":"2026-10-22T14:15:00Z","v":2189,"vw":33.151568},{"c":32.91,"h":33.165,"l":32.91,"n":181,"o":33.165,"t":"2026-10-22T14:30:00Z","v":5972,"vw":33.076457},{"c":32.91,"h":32.93,"l":32.87,"n":143,"o":32.93,"t":"2026-10-22T14:45:00Z","v":4465,"vw":32.902998},{"c":33.06,"h":33.06,"l":32.81,"n":318,"o":32.87,"t":"2026-10-22T15:00:00Z","v":23460,"vw":33.00422},{"c":33.02,"h":33.09,"l":32.99,"n":131,"o":33.03,"t":"2026-10-22T15:15:00Z","v":4020,"vw":33.043095},{"c":33.03,"h":33.14,"l":33.02,"n":221,"o":33.02,"t":"2026-10-22T15:30:00Z","v":10184,"vw":33.077882},{"c":33.33,"h":33.35,"l":33.03,"n":237,"o":33.03,"t":"2026-10-22T15:45:00Z","v":7942,"vw":33.219156},{"c":33.26,"h":33.38,"l":33.25,"n":198,"o":33.36,"t":"2026-10-22T16:00:00Z","v":7152,"vw":33.289899},{"c":33.3,"h":33.345,"l":33.24,"n":144,"o":33.24,"t":"2026-10-22T16:15:00Z","v":4015,"vw":33.287775},{"c":33.3,"h":33.33,"l":33.26,"n":174,"o":33.27,"t":"2026-10-22T16:30:00Z","v":6526,"vw":33.309394},{"c":33.4,"h":33.4,"l":33.29,"n":222,"o":33.325,"t":"2026-10-22T16:45:00Z","v":6481,"vw":33.346698},{"c":33.36,"h":33.42,"l":33.36,"n":111,"o":33.385,"t":"2026-10-22T17:00:00Z","v":2355,"vw":33.393},{"c":33.35,"h":33.36,"l":33.25,"n":239,"o":33.34,"t":"2026-10-22T17:15:00Z","v":6141,"vw":33.320686},{"c":33.4,"h":33.4,"l":33.34,"n":136,"o":33.34,"t":"2026-10-22T17:30:00Z","v":4394,"vw":33.360197},{"c":33.45,"h":33.46,"l":33.38,"n":197,"o":33.39,"t":"2026-10-22T17:45:00Z","v":5912,"vw":33.44057},{"c":33.4551,"h":33.49,"l":33.4,"n":156,"o":33.49,"t":"2026-10-22T18:00:00Z","v":4696,"vw":33.438032},{"c":33.48,"h":33.48,"l":33.39,"n":234,"o":33.46,"t":"2026-10-22T18:15:00Z","v":8360,"vw":33.443169},{"c":33.48,"h":33.58,"l":33.47,"n":237,"o":33.47,"t":"2026-10-22T18:30:00Z","v":11401,"vw":33.52402},{"c":33.53,"h":33.555,"l":33.51,"n":186,"o":33.53,"t":"2026-10-22T18:45:00Z","v":5193,"vw":33.529286},{"c":33.585,"h":33.605,"l":33.49,"n":212,"o":33.54,"t":"2026-10-22T19:00:00Z","v":8496,"vw":33.557266},{"c":33.7675,"h":33.83,"l":33.5425,"n":322,"o":33.585,"t":"2026-10-22T19:15:00Z","v":12061,"vw":33.641191},{"c":33.77,"h":33.84,"l":33.74,"n":457,"o":33.775,"t":"2026-10-22T19:30:00Z","v":12103,"vw":33.79816},{"c":33.83,"h":33.86,"l":33.7435,"n":1252,"o":33.76,"t":"2026-10-22T19:45:00Z","v":47420,"vw":33.797565},{"c":33.82,"h":33.82,"l":33.82,"n":40,"o":33.82,"t":"2026-10-22T20:00:00Z","v":158960,"vw":33.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6181078252565662,"strike":44.46191303341292,"iv":0.8352463603529359,"gamma":0.03449339732750887,"theta":-0.03455510062154954,"vega":0.021954530642475593,"rho":0.0034319742038026275,"breakevenPct":33.293970605172944},{"delta":0.2,"premium":1.0763710723383524,"strike":49.17735659698856,"iv":1.2398621177921978,"gamma":0.026235189104486415,"theta":-0.05605834627257326,"vega":0.026256657159830797,"rho":0.004434464654952738,"breakevenPct":48.5917435521198},{"delta":0.25,"premium":1.0818483388338664,"strike":45.89099669968013,"iv":1.0471958874277572,"gamma":0.04335730567739174,"theta":-0.04946160397480477,"vega":0.02879336157340734,"rho":0.00572566805564315,"breakevenPct":38.890730450958024},{"delta":0.3,"premium":1.0873256053293805,"strike":42.60463680237171,"iv":0.8545296570633163,"gamma":0.06047942225029706,"theta":-0.042864861677036285,"vega":0.03133006598698388,"rho":0.007016871456333563,"breakevenPct":29.189717349796243},{"delta":0.35,"premium":1.0928028718248946,"strike":39.31827690506328,"iv":0.6618634266988754,"gamma":0.07760153882320238,"theta":-0.0362681193792678,"vega":0.03386677040056042,"rho":0.008308074857023975,"breakevenPct":19.488704248634463},{"delta":0.4,"premium":1.0982801383204086,"strike":36.03191700775485,"iv":0.46919719633443446,"gamma":0.09472365539610772,"theta":-0.029671377081499306,"vega":0.036403474814136964,"rho":0.00959927825771439,"breakevenPct":9.787691147472671},{"delta":0.45,"premium":1.3569889955513932,"strike":34.59845469445095,"iv":0.4131169983610396,"gamma":0.09642987590728166,"theta":-0.02706192929056427,"vega":0.03605158042612971,"rho":0.010733549618115937,"breakevenPct":6.314144559439215},{"delta":0.5,"premium":1.7316085225942404,"strike":34.013111683446496,"iv":0.4195557714820885,"gamma":0.091079840786701,"theta":-0.02627756965581831,"vega":0.03437749941465699,"rho":0.011795989111679723,"breakevenPct":5.691070981788115},{"delta":0.55,"premium":2.106228049637088,"strike":33.42776867244205,"iv":0.42599454460313746,"gamma":0.08572980566612033,"theta":-0.025493210021072348,"vega":0.03270341840318426,"rho":0.01285842860524351,"breakevenPct":5.067997404137014},{"delta":0.6,"premium":2.4808475766799347,"strike":32.8424256614376,"iv":0.43243331772418636,"gamma":0.08037977054553969,"theta":-0.024708850386326385,"vega":0.031029337391711542,"rho":0.013920868098807295,"breakevenPct":4.444923826485915},{"delta":0.65,"premium":2.8554671037227823,"strike":32.257082650433155,"iv":0.4388720908452353,"gamma":0.07502973542495903,"theta":-0.023924490751580426,"vega":0.029355256380238816,"rho":0.01498330759237108,"breakevenPct":3.8218502488348145},{"delta":0.7,"premium":3.2300866307656286,"strike":31.671739639428708,"iv":0.4453108639662842,"gamma":0.06967970030437837,"theta":-0.023140131116834464,"vega":0.027681175368766096,"rho":0.016045747085934866,"breakevenPct":3.198776671183716},{"delta":0.75,"premium":3.6047061578084763,"strike":31.086396628424257,"iv":0.4517496370873332,"gamma":0.06432966518379771,"theta":-0.022355771482088505,"vega":0.026007094357293373,"rho":0.017108186579498655,"breakevenPct":2.5757030935326144},{"delta":0.8,"premium":3.979325684851324,"strike":30.501053617419807,"iv":0.45818841020838214,"gamma":0.05897963006321704,"theta":-0.021571411847342542,"vega":0.02433301334582065,"rho":0.01817062607306244,"breakevenPct":1.9526295158815143}],"put":[{"delta":0.1,"premium":0.2773295699946969,"strike":26.424717749602266,"iv":0.6948975148262284,"gamma":0.03398052204487777,"theta":-0.01622197534468716,"vega":0.01610166746494745,"rho":-0.0030004286387852164,"breakevenPct":22.686610941432377},{"delta":0.15,"premium":0.3498124573766765,"strike":30.06706069561264,"iv":0.4357472607410775,"gamma":0.055207569902250515,"theta":-0.015809979540804726,"vega":0.021809229370311434,"rho":-0.004455619611299923,"breakevenPct":12.131140632063977},{"delta":0.2,"premium":0.5600875198908843,"strike":30.635371675380767,"iv":0.43275794498749715,"gamma":0.060356467378949764,"theta":-0.01674200954762446,"vega":0.023582359627188,"rho":-0.005981532707790675,"breakevenPct":11.072489191336828},{"delta":0.25,"premium":0.7703625824050921,"strike":31.203682655148896,"iv":0.4297686292339168,"gamma":0.06550536485564902,"theta":-0.01767403955444419,"vega":0.02535548988406456,"rho":-0.007507445804281428,"breakevenPct":10.01383775060968},{"delta":0.3,"premium":0.9806376449192997,"strike":31.771993634917028,"iv":0.42677931348033643,"gamma":0.07065426233234826,"theta":-0.018606069561263924,"vega":0.027128620140941122,"rho":-0.009033358900772177,"breakevenPct":8.955186309882532},{"delta":0.35,"premium":1.1909127074335075,"strike":32.34030461468515,"iv":0.4237899977267561,"gamma":0.0758031598090475,"theta":-0.019538099568083656,"vega":0.028901750397817685,"rho":-0.01055927199726293,"breakevenPct":7.896534869155383},{"delta":0.4,"premium":1.4011877699477155,"strike":32.90861559445329,"iv":0.4208006819731757,"gamma":0.08095205728574677,"theta":-0.02047012957490339,"vega":0.030674880654694252,"rho":-0.012085185093753684,"breakevenPct":6.837883428428233},{"delta":0.45,"premium":1.6114628324619231,"strike":33.476926574221416,"iv":0.41781136621959536,"gamma":0.08610095476244602,"theta":-0.021402159581723118,"vega":0.03244801091157081,"rho":-0.013611098190244435,"breakevenPct":5.779231987701085},{"delta":0.5,"premium":1.821737894976131,"strike":34.045237553989544,"iv":0.414822050466015,"gamma":0.09124985223914527,"theta":-0.02233418958854285,"vega":0.03422114116844738,"rho":-0.015137011286735187,"breakevenPct":4.720580546973936},{"delta":0.55,"premium":2.032012957490339,"strike":34.61354853375767,"iv":0.41183273471243464,"gamma":0.09639874971584453,"theta":-0.023266219595362583,"vega":0.03599427142532394,"rho":-0.01666292438322594,"breakevenPct":3.6619291062467862},{"delta":0.6,"premium":2.535236220472441,"strike":35.39370078740158,"iv":0.4292645669291339,"gamma":0.09568740157480315,"theta":-0.02420708661417323,"vega":0.036451968503937004,"rho":-0.018405067973827603,"breakevenPct":2.8430970818180477},{"delta":0.65,"premium":3.6609744094488197,"strike":36.624015748031496,"iv":0.4900913385826772,"gamma":0.08252303149606298,"theta":-0.02516673228346457,"vega":0.03411437007874015,"rho":-0.02060670136441496,"breakevenPct":2.5338813170234213},{"delta":0.7,"premium":4.786712598425196,"strike":37.854330708661415,"iv":0.5509181102362204,"gamma":0.06935866141732284,"theta":-0.026126377952755905,"vega":0.031776771653543305,"rho":-0.022808334755002317,"breakevenPct":2.2246655522287955},{"delta":0.75,"premium":5.912450787401575,"strike":39.08464566929134,"iv":0.6117448818897638,"gamma":0.056194291338582676,"theta":-0.027086023622047244,"vega":0.029439173228346455,"rho":-0.025009968145589676,"breakevenPct":1.9154497874341692},{"delta":0.8,"premium":7.697786259541988,"strike":40.97709923664122,"iv":0.6961621374045803,"gamma":0.04284335877862594,"theta":-0.02785862595419847,"vega":0.026586106870229005,"rho":-0.02773449454801484,"breakevenPct":1.5987197602033232},{"delta":0.85,"premium":11.400076335877861,"strike":44.79389312977099,"iv":0.8491392366412214,"gamma":0.028950229007633596,"theta":-0.028087633587786258,"vega":0.02223496183206107,"rho":-0.031978678766093616,"breakevenPct":1.2601514077672145}]},"raw":{"call":[{"delta":0.15,"premium":0.6181078252565662,"strike":44.46191303341292,"iv":0.8352463603529359,"gamma":0.03449339732750887,"theta":-0.03455510062154954,"vega":0.021954530642475593,"rho":0.0034319742038026275,"breakevenPct":33.293970605172944},{"delta":0.2,"premium":1.0763710723383524,"strike":49.17735659698856,"iv":1.2398621177921978,"gamma":0.026235189104486415,"theta":-0.05605834627257326,"vega":0.026256657159830797,"rho":0.004434464654952738,"breakevenPct":48.5917435521198},{"delta":0.25,"premium":1.0818483388338664,"strike":45.89099669968013,"iv":1.0471958874277572,"gamma":0.04335730567739174,"theta":-0.04946160397480477,"vega":0.02879336157340734,"rho":0.00572566805564315,"breakevenPct":38.890730450958024},{"delta":0.3,"premium":1.0873256053293805,"strike":42.60463680237171,"iv":0.8545296570633163,"gamma":0.06047942225029706,"theta":-0.042864861677036285,"vega":0.03133006598698388,"rho":0.007016871456333563,"breakevenPct":29.189717349796243},{"delta":0.35,"premium":1.0928028718248946,"strike":39.31827690506328,"iv":0.6618634266988754,"gamma":0.07760153882320238,"theta":-0.0362681193792678,"vega":0.03386677040056042,"rho":0.008308074857023975,"breakevenPct":19.488704248634463},{"delta":0.4,"premium":1.0982801383204086,"strike":36.03191700775485,"iv":0.46919719633443446,"gamma":0.09472365539610772,"theta":-0.029671377081499306,"vega":0.036403474814136964,"rho":0.00959927825771439,"breakevenPct":9.787691147472671},{"delta":0.45,"premium":1.3569889955513932,"strike":34.59845469445095,"iv":0.4131169983610396,"gamma":0.09642987590728166,"theta":-0.02706192929056427,"vega":0.03605158042612971,"rho":0.010733549618115937,"breakevenPct":6.314144559439215},{"delta":0.5,"premium":1.7316085225942404,"strike":34.013111683446496,"iv":0.4195557714820885,"gamma":0.091079840786701,"theta":-0.02627756965581831,"vega":0.03437749941465699,"rho":0.011795989111679723,"breakevenPct":5.691070981788115},{"delta":0.55,"premium":2.106228049637088,"strike":33.42776867244205,"iv":0.42599454460313746,"gamma":0.08572980566612033,"theta":-0.025493210021072348,"vega":0.03270341840318426,"rho":0.01285842860524351,"breakevenPct":5.067997404137014},{"delta":0.6,"premium":2.4808475766799347,"strike":32.8424256614376,"iv":0.43243331772418636,"gamma":0.08037977054553969,"theta":-0.024708850386326385,"vega":0.031029337391711542,"rho":0.013920868098807295,"breakevenPct":4.444923826485915},{"delta":0.65,"premium":2.8554671037227823,"strike":32.257082650433155,"iv":0.4388720908452353,"gamma":0.07502973542495903,"theta":-0.023924490751580426,"vega":0.029355256380238816,"rho":0.01498330759237108,"breakevenPct":3.8218502488348145},{"delta":0.7,"premium":3.2300866307656286,"strike":31.671739639428708,"iv":0.4453108639662842,"gamma":0.06967970030437837,"theta":-0.023140131116834464,"vega":0.027681175368766096,"rho":0.016045747085934866,"breakevenPct":3.198776671183716},{"delta":0.75,"premium":3.6047061578084763,"strike":31.086396628424257,"iv":0.4517496370873332,"gamma":0.06432966518379771,"theta":-0.022355771482088505,"vega":0.026007094357293373,"rho":0.017108186579498655,"breakevenPct":2.5757030935326144},{"delta":0.8,"premium":3.979325684851324,"strike":30.501053617419807,"iv":0.45818841020838214,"gamma":0.05897963006321704,"theta":-0.021571411847342542,"vega":0.02433301334582065,"rho":0.01817062607306244,"breakevenPct":1.9526295158815143}],"put":[{"delta":0.1,"premium":0.2773295699946969,"strike":26.424717749602266,"iv":0.6948975148262284,"gamma":0.03398052204487777,"theta":-0.01622197534468716,"vega":0.01610166746494745,"rho":-0.0030004286387852164,"breakevenPct":22.686610941432377},{"delta":0.15,"premium":0.3498124573766765,"strike":30.06706069561264,"iv":0.4357472607410775,"gamma":0.055207569902250515,"theta":-0.015809979540804726,"vega":0.021809229370311434,"rho":-0.004455619611299923,"breakevenPct":12.131140632063977},{"delta":0.2,"premium":0.5600875198908843,"strike":30.635371675380767,"iv":0.43275794498749715,"gamma":0.060356467378949764,"theta":-0.01674200954762446,"vega":0.023582359627188,"rho":-0.005981532707790675,"breakevenPct":11.072489191336828},{"delta":0.25,"premium":0.7703625824050921,"strike":31.203682655148896,"iv":0.4297686292339168,"gamma":0.06550536485564902,"theta":-0.01767403955444419,"vega":0.02535548988406456,"rho":-0.007507445804281428,"breakevenPct":10.01383775060968},{"delta":0.3,"premium":0.9806376449192997,"strike":31.771993634917028,"iv":0.42677931348033643,"gamma":0.07065426233234826,"theta":-0.018606069561263924,"vega":0.027128620140941122,"rho":-0.009033358900772177,"breakevenPct":8.955186309882532},{"delta":0.35,"premium":1.1909127074335075,"strike":32.34030461468515,"iv":0.4237899977267561,"gamma":0.0758031598090475,"theta":-0.019538099568083656,"vega":0.028901750397817685,"rho":-0.01055927199726293,"breakevenPct":7.896534869155383},{"delta":0.4,"premium":1.4011877699477155,"strike":32.90861559445329,"iv":0.4208006819731757,"gamma":0.08095205728574677,"theta":-0.02047012957490339,"vega":0.030674880654694252,"rho":-0.012085185093753684,"breakevenPct":6.837883428428233},{"delta":0.45,"premium":1.6114628324619231,"strike":33.476926574221416,"iv":0.41781136621959536,"gamma":0.08610095476244602,"theta":-0.021402159581723118,"vega":0.03244801091157081,"rho":-0.013611098190244435,"breakevenPct":5.779231987701085},{"delta":0.5,"premium":1.821737894976131,"strike":34.045237553989544,"iv":0.414822050466015,"gamma":0.09124985223914527,"theta":-0.02233418958854285,"vega":0.03422114116844738,"rho":-0.015137011286735187,"breakevenPct":4.720580546973936},{"delta":0.55,"premium":2.032012957490339,"strike":34.61354853375767,"iv":0.41183273471243464,"gamma":0.09639874971584453,"theta":-0.023266219595362583,"vega":0.03599427142532394,"rho":-0.01666292438322594,"breakevenPct":3.6619291062467862},{"delta":0.6,"premium":2.535236220472441,"strike":35.39370078740158,"iv":0.4292645669291339,"gamma":0.09568740157480315,"theta":-0.02420708661417323,"vega":0.036451968503937004,"rho":-0.018405067973827603,"breakevenPct":2.8430970818180477},{"delta":0.65,"premium":3.6609744094488197,"strike":36.624015748031496,"iv":0.4900913385826772,"gamma":0.08252303149606298,"theta":-0.02516673228346457,"vega":0.03411437007874015,"rho":-0.02060670136441496,"breakevenPct":2.5338813170234213},{"delta":0.7,"premium":4.786712598425196,"strike":37.854330708661415,"iv":0.5509181102362204,"gamma":0.06935866141732284,"theta":-0.026126377952755905,"vega":0.031776771653543305,"rho":-0.022808334755002317,"breakevenPct":2.2246655522287955},{"delta":0.75,"premium":5.912450787401575,"strike":39.08464566929134,"iv":0.6117448818897638,"gamma":0.056194291338582676,"theta":-0.027086023622047244,"vega":0.029439173228346455,"rho":-0.025009968145589676,"breakevenPct":1.9154497874341692},{"delta":0.8,"premium":7.697786259541988,"strike":40.97709923664122,"iv":0.6961621374045803,"gamma":0.04284335877862594,"theta":-0.02785862595419847,"vega":0.026586106870229005,"rho":-0.02773449454801484,"breakevenPct":1.5987197602033232},{"delta":0.85,"premium":11.400076335877861,"strike":44.79389312977099,"iv":0.8491392366412214,"gamma":0.028950229007633596,"theta":-0.028087633587786258,"vega":0.02223496183206107,"rho":-0.031978678766093616,"breakevenPct":1.2601514077672145}]}},"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"}}