{"symbol":"RDN","url":"https://intraalpha.com/companies/RDN","capturedAt":"2026-10-22T20:47:04.186Z","state":"ready","quote":{"symbol":"RDN","last_price":34.7,"prev_close":33.98,"regular_close":34.7,"change":0.72,"change_pct":2.1189,"regular_change":0.72,"regular_change_pct":2.1189,"extended_change":0,"extended_change_pct":0,"bid":33.4,"ask":36.01,"bid_size":100,"ask_size":100,"volume":1943202,"vwap":34.834819,"open":34.25,"high":35.47,"low":34.16,"close":34.7,"trade_count":23171,"last_trade_at":"2026-10-22T20:10:00.001077515Z","last_quote_at":"2026-10-22T20:01:45.108618953Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","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":"RDN","fetched_at":"2026-10-22T20:47:03.477351+00:00","name":"Radian Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"Radian Group Inc. is engaged in the mortgage and real estate services business in the United States. The company is headquartered in Philadelphia, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4495599000,"ebitda":903040000,"pe_ratio":8.56,"peg_ratio":0.759,"book_value":36,"dividend_per_share":1.02,"dividend_yield":0.0294,"eps":3.97,"revenue_ttm":1649537000,"gross_profit_ttm":1143167000,"profit_margin":0.325,"operating_margin_ttm":0.316,"return_on_assets_ttm":0.0529,"return_on_equity_ttm":0.12,"quarterly_earnings_growth":-0.162,"quarterly_revenue_growth":0.935,"analyst_target_price":44.67,"analyst_number":2,"beta":0.714,"fifty_two_week_high":40.76,"fifty_two_week_low":30.53,"fifty_day_ma":35.01,"two_hundred_day_ma":35.18,"shares_outstanding":132301000,"forward_pe":6.31,"price_to_sales":2.725,"price_to_book":0.955,"ev_to_revenue":3.459,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:03.477351+00:00"},"optionObservedAt":"2026-10-22T19:59:19.597Z","bars":[{"c":33.91,"h":34.16,"l":33.86,"n":55,"o":34.09,"t":"2026-10-15T13:30:00Z","v":8966,"vw":33.915575},{"c":34.071,"h":34.1,"l":34.015,"n":37,"o":34.1,"t":"2026-10-15T13:35:00Z","v":1469,"vw":34.060285},{"c":33.976,"h":34.21,"l":33.976,"n":100,"o":34.071,"t":"2026-10-15T13:40:00Z","v":2806,"vw":34.09905},{"c":34.131,"h":34.2,"l":33.976,"n":182,"o":33.976,"t":"2026-10-15T13:45:00Z","v":3288,"vw":34.103222},{"c":34.251,"h":34.29,"l":34.131,"n":79,"o":34.131,"t":"2026-10-15T13:50:00Z","v":2083,"vw":34.243352},{"c":34.155,"h":34.28,"l":34.155,"n":106,"o":34.241,"t":"2026-10-15T13:55:00Z","v":3673,"vw":34.22774},{"c":34.03,"h":34.16,"l":34.03,"n":162,"o":34.135,"t":"2026-10-15T14:00:00Z","v":7589,"vw":34.1133},{"c":34.11,"h":34.15,"l":34.035,"n":251,"o":34.06,"t":"2026-10-15T14:05:00Z","v":18989,"vw":34.125764},{"c":34.12,"h":34.15,"l":34.03,"n":339,"o":34.104,"t":"2026-10-15T14:10:00Z","v":15866,"vw":34.072755},{"c":34.03,"h":34.12,"l":34.03,"n":163,"o":34.12,"t":"2026-10-15T14:15:00Z","v":5606,"vw":34.068449},{"c":34.06,"h":34.1,"l":33.99,"n":191,"o":34,"t":"2026-10-15T14:20:00Z","v":8865,"vw":34.04763},{"c":34.06,"h":34.12,"l":34.06,"n":186,"o":34.07,"t":"2026-10-15T14:25:00Z","v":12085,"vw":34.100443},{"c":34.16,"h":34.23,"l":34.09,"n":696,"o":34.09,"t":"2026-10-15T14:30:00Z","v":18164,"vw":34.174226},{"c":34.15,"h":34.19,"l":34.145,"n":139,"o":34.145,"t":"2026-10-15T14:35:00Z","v":7084,"vw":34.161874},{"c":34.025,"h":34.155,"l":34.025,"n":197,"o":34.15,"t":"2026-10-15T14:40:00Z","v":5245,"vw":34.1124},{"c":33.97,"h":33.99,"l":33.895,"n":117,"o":33.99,"t":"2026-10-15T14:45:00Z","v":4222,"vw":33.941685},{"c":33.94,"h":33.98,"l":33.915,"n":209,"o":33.98,"t":"2026-10-15T14:50:00Z","v":7140,"vw":33.954587},{"c":33.89,"h":33.94,"l":33.875,"n":173,"o":33.94,"t":"2026-10-15T14:55:00Z","v":6436,"vw":33.910458},{"c":33.745,"h":33.92,"l":33.745,"n":179,"o":33.875,"t":"2026-10-15T15:00:00Z","v":6255,"vw":33.867811},{"c":33.74,"h":33.78,"l":33.74,"n":142,"o":33.75,"t":"2026-10-15T15:05:00Z","v":5332,"vw":33.766405},{"c":33.795,"h":33.81,"l":33.74,"n":212,"o":33.77,"t":"2026-10-15T15:10:00Z","v":17689,"vw":33.775437},{"c":33.69,"h":33.785,"l":33.69,"n":148,"o":33.77,"t":"2026-10-15T15:15:00Z","v":3996,"vw":33.745294},{"c":33.685,"h":33.685,"l":33.68,"n":24,"o":33.68,"t":"2026-10-15T15:20:00Z","v":893,"vw":33.682143},{"c":33.72,"h":33.77,"l":33.69,"n":210,"o":33.69,"t":"2026-10-15T15:25:00Z","v":8325,"vw":33.725513},{"c":33.8,"h":33.8,"l":33.75,"n":140,"o":33.75,"t":"2026-10-15T15:30:00Z","v":5989,"vw":33.781514},{"c":33.8,"h":33.8,"l":33.77,"n":161,"o":33.79,"t":"2026-10-15T15:35:00Z","v":5115,"vw":33.782673},{"c":33.82,"h":33.84,"l":33.81,"n":104,"o":33.81,"t":"2026-10-15T15:40:00Z","v":3622,"vw":33.820466},{"c":33.87,"h":33.89,"l":33.810103,"n":163,"o":33.810103,"t":"2026-10-15T15:45:00Z","v":18658,"vw":33.831045},{"c":33.825,"h":33.86,"l":33.785,"n":208,"o":33.86,"t":"2026-10-15T15:50:00Z","v":12390,"vw":33.818039},{"c":33.835,"h":33.855,"l":33.82,"n":114,"o":33.82,"t":"2026-10-15T15:55:00Z","v":4843,"vw":33.833408},{"c":33.82,"h":33.82,"l":33.77,"n":176,"o":33.82,"t":"2026-10-15T16:00:00Z","v":4654,"vw":33.796545},{"c":33.78,"h":33.84,"l":33.77,"n":150,"o":33.835,"t":"2026-10-15T16:05:00Z","v":4211,"vw":33.819762},{"c":33.675,"h":33.77,"l":33.64,"n":290,"o":33.77,"t":"2026-10-15T16:10:00Z","v":11281,"vw":33.711881},{"c":33.66,"h":33.695,"l":33.66,"n":186,"o":33.675,"t":"2026-10-15T16:15:00Z","v":7168,"vw":33.676904},{"c":33.65,"h":33.69,"l":33.65,"n":262,"o":33.67,"t":"2026-10-15T16:20:00Z","v":12546,"vw":33.671967},{"c":33.73,"h":33.73,"l":33.66,"n":234,"o":33.66,"t":"2026-10-15T16:25:00Z","v":13570,"vw":33.688867},{"c":33.7,"h":33.73,"l":33.67,"n":191,"o":33.71,"t":"2026-10-15T16:30:00Z","v":8291,"vw":33.699799},{"c":33.7,"h":33.72,"l":33.7,"n":102,"o":33.7,"t":"2026-10-15T16:35:00Z","v":4334,"vw":33.707331},{"c":33.675,"h":33.71,"l":33.675,"n":221,"o":33.7,"t":"2026-10-15T16:40:00Z","v":12776,"vw":33.702994},{"c":33.67,"h":33.67,"l":33.66,"n":105,"o":33.67,"t":"2026-10-15T16:45:00Z","v":2781,"vw":33.665719},{"c":33.66,"h":33.785,"l":33.645,"n":575,"o":33.65,"t":"2026-10-15T16:50:00Z","v":40104,"vw":33.723304},{"c":33.75,"h":33.75,"l":33.68,"n":225,"o":33.68,"t":"2026-10-15T16:55:00Z","v":18735,"vw":33.711737},{"c":33.8,"h":33.8,"l":33.73,"n":157,"o":33.75,"t":"2026-10-15T17:00:00Z","v":25140,"vw":33.736624},{"c":33.75,"h":33.805,"l":33.75,"n":145,"o":33.805,"t":"2026-10-15T17:05:00Z","v":5644,"vw":33.768324},{"c":33.71,"h":33.74,"l":33.7,"n":285,"o":33.72,"t":"2026-10-15T17:10:00Z","v":17876,"vw":33.707994},{"c":33.745,"h":33.745,"l":33.72,"n":130,"o":33.72,"t":"2026-10-15T17:15:00Z","v":5067,"vw":33.731108},{"c":33.76,"h":33.77,"l":33.745,"n":150,"o":33.745,"t":"2026-10-15T17:20:00Z","v":3238,"vw":33.760088},{"c":33.78,"h":33.81,"l":33.77,"n":152,"o":33.78,"t":"2026-10-15T17:25:00Z","v":6806,"vw":33.78284},{"c":33.815,"h":33.82,"l":33.785,"n":124,"o":33.79,"t":"2026-10-15T17:30:00Z","v":4737,"vw":33.802563},{"c":33.81,"h":33.83,"l":33.81,"n":107,"o":33.815,"t":"2026-10-15T17:35:00Z","v":3205,"vw":33.813462},{"c":33.815,"h":33.82,"l":33.8,"n":162,"o":33.82,"t":"2026-10-15T17:40:00Z","v":6595,"vw":33.812801},{"c":33.74,"h":33.815,"l":33.74,"n":241,"o":33.815,"t":"2026-10-15T17:45:00Z","v":10316,"vw":33.779482},{"c":33.735,"h":33.76,"l":33.72,"n":134,"o":33.72,"t":"2026-10-15T17:50:00Z","v":5876,"vw":33.743377},{"c":33.76,"h":33.76,"l":33.705,"n":196,"o":33.74,"t":"2026-10-15T17:55:00Z","v":8132,"vw":33.729883},{"c":33.78,"h":33.79,"l":33.765,"n":78,"o":33.765,"t":"2026-10-15T18:00:00Z","v":2788,"vw":33.772558},{"c":33.79,"h":33.79,"l":33.76,"n":178,"o":33.78,"t":"2026-10-15T18:05:00Z","v":11182,"vw":33.770694},{"c":33.81,"h":33.82,"l":33.81,"n":83,"o":33.81,"t":"2026-10-15T18:10:00Z","v":2755,"vw":33.81375},{"c":33.85,"h":33.86,"l":33.81,"n":161,"o":33.81,"t":"2026-10-15T18:15:00Z","v":6108,"vw":33.830248},{"c":33.855,"h":33.87,"l":33.84,"n":147,"o":33.85,"t":"2026-10-15T18:20:00Z","v":4440,"vw":33.85},{"c":33.87,"h":33.89,"l":33.87,"n":192,"o":33.87,"t":"2026-10-15T18:25:00Z","v":6164,"vw":33.877707},{"c":33.85,"h":33.87,"l":33.83,"n":215,"o":33.87,"t":"2026-10-15T18:30:00Z","v":10933,"vw":33.856447},{"c":33.8,"h":33.84,"l":33.795,"n":110,"o":33.84,"t":"2026-10-15T18:35:00Z","v":4726,"vw":33.810527},{"c":33.75,"h":33.82,"l":33.75,"n":195,"o":33.81,"t":"2026-10-15T18:40:00Z","v":10548,"vw":33.791767},{"c":33.71,"h":33.775,"l":33.71,"n":147,"o":33.76,"t":"2026-10-15T18:45:00Z","v":6652,"vw":33.753555},{"c":33.765,"h":33.775,"l":33.725,"n":128,"o":33.725,"t":"2026-10-15T18:50:00Z","v":5675,"vw":33.755482},{"c":33.74,"h":33.755,"l":33.73,"n":180,"o":33.75,"t":"2026-10-15T18:55:00Z","v":6486,"vw":33.745327},{"c":33.74,"h":33.76,"l":33.72,"n":241,"o":33.74,"t":"2026-10-15T19:00:00Z","v":13084,"vw":33.734338},{"c":33.7,"h":33.73,"l":33.685,"n":314,"o":33.72,"t":"2026-10-15T19:05:00Z","v":14283,"vw":33.709243},{"c":33.68,"h":33.68,"l":33.63,"n":312,"o":33.68,"t":"2026-10-15T19:10:00Z","v":18619,"vw":33.641977},{"c":33.65,"h":33.7,"l":33.64,"n":254,"o":33.69,"t":"2026-10-15T19:15:00Z","v":9166,"vw":33.673269},{"c":33.69,"h":33.695,"l":33.65,"n":207,"o":33.66,"t":"2026-10-15T19:20:00Z","v":11453,"vw":33.665666},{"c":33.64,"h":33.7,"l":33.64,"n":320,"o":33.7,"t":"2026-10-15T19:25:00Z","v":19323,"vw":33.654672},{"c":33.56,"h":33.65,"l":33.52,"n":379,"o":33.64,"t":"2026-10-15T19:30:00Z","v":28173,"vw":33.593591},{"c":33.51,"h":33.57,"l":33.495,"n":438,"o":33.56,"t":"2026-10-15T19:35:00Z","v":24426,"vw":33.539369},{"c":33.52,"h":33.54,"l":33.48,"n":528,"o":33.51,"t":"2026-10-15T19:40:00Z","v":27347,"vw":33.507523},{"c":33.5,"h":33.55,"l":33.48,"n":641,"o":33.52,"t":"2026-10-15T19:45:00Z","v":54563,"vw":33.513314},{"c":33.56,"h":33.56,"l":33.48,"n":926,"o":33.51,"t":"2026-10-15T19:50:00Z","v":64177,"vw":33.525462},{"c":33.59,"h":33.66,"l":33.5,"n":2768,"o":33.56,"t":"2026-10-15T19:55:00Z","v":195312,"vw":33.595743},{"c":33.6,"h":33.6,"l":33.6,"n":33,"o":33.6,"t":"2026-10-15T20:00:00Z","v":324870,"vw":33.6},{"c":33.66,"h":33.66,"l":33.66,"n":9,"o":33.66,"t":"2026-10-16T13:30:00Z","v":17231,"vw":33.66},{"c":33.79,"h":33.865,"l":33.79,"n":28,"o":33.815,"t":"2026-10-16T13:35:00Z","v":1209,"vw":33.844964},{"c":33.695,"h":33.8,"l":33.64,"n":181,"o":33.8,"t":"2026-10-16T13:40:00Z","v":9260,"vw":33.706849},{"c":33.795,"h":33.795,"l":33.6601,"n":47,"o":33.6601,"t":"2026-10-16T13:45:00Z","v":4687,"vw":33.706243},{"c":33.89,"h":33.89,"l":33.81,"n":168,"o":33.81,"t":"2026-10-16T13:50:00Z","v":6459,"vw":33.843864},{"c":33.855,"h":33.92,"l":33.835,"n":51,"o":33.89,"t":"2026-10-16T13:55:00Z","v":2290,"vw":33.873377},{"c":33.885,"h":33.95,"l":33.865,"n":134,"o":33.865,"t":"2026-10-16T14:00:00Z","v":5642,"vw":33.90444},{"c":33.99,"h":34.02,"l":33.92,"n":168,"o":33.92,"t":"2026-10-16T14:05:00Z","v":7103,"vw":33.972567},{"c":33.94,"h":34.035,"l":33.94,"n":169,"o":34.035,"t":"2026-10-16T14:10:00Z","v":8695,"vw":33.98029},{"c":34.03,"h":34.03,"l":33.97,"n":177,"o":33.97,"t":"2026-10-16T14:15:00Z","v":7123,"vw":34.000446},{"c":34.11,"h":34.13,"l":34.035,"n":152,"o":34.035,"t":"2026-10-16T14:20:00Z","v":11945,"vw":34.083684},{"c":34.08,"h":34.13,"l":34.07,"n":193,"o":34.105,"t":"2026-10-16T14:25:00Z","v":7409,"vw":34.10609},{"c":34.105,"h":34.12,"l":34.07,"n":120,"o":34.1,"t":"2026-10-16T14:30:00Z","v":4866,"vw":34.089803},{"c":34.08,"h":34.11,"l":34.06,"n":138,"o":34.11,"t":"2026-10-16T14:35:00Z","v":7503,"vw":34.072245},{"c":33.985,"h":34.06,"l":33.985,"n":107,"o":34.06,"t":"2026-10-16T14:40:00Z","v":2679,"vw":34.019617},{"c":33.975,"h":34.02,"l":33.975,"n":86,"o":34.01,"t":"2026-10-16T14:45:00Z","v":8405,"vw":34.006549},{"c":33.98,"h":33.995,"l":33.945,"n":97,"o":33.995,"t":"2026-10-16T14:50:00Z","v":4798,"vw":33.964651},{"c":34.01,"h":34.01,"l":33.98,"n":124,"o":33.98,"t":"2026-10-16T14:55:00Z","v":2603,"vw":34.002408},{"c":34.07,"h":34.07,"l":34.015,"n":181,"o":34.015,"t":"2026-10-16T15:00:00Z","v":4571,"vw":34.053804},{"c":34.18,"h":34.18,"l":34.075,"n":81,"o":34.075,"t":"2026-10-16T15:05:00Z","v":3314,"vw":34.119961},{"c":34.18,"h":34.18,"l":34.16,"n":106,"o":34.18,"t":"2026-10-16T15:10:00Z","v":3333,"vw":34.168322},{"c":34.21,"h":34.22,"l":34.18,"n":81,"o":34.18,"t":"2026-10-16T15:15:00Z","v":4953,"vw":34.192723},{"c":34.14,"h":34.2456,"l":34.14,"n":202,"o":34.21,"t":"2026-10-16T15:20:00Z","v":9149,"vw":34.190192},{"c":34.11,"h":34.13,"l":34.09,"n":58,"o":34.13,"t":"2026-10-16T15:25:00Z","v":2413,"vw":34.113686},{"c":34.09,"h":34.11,"l":34.09,"n":92,"o":34.11,"t":"2026-10-16T15:30:00Z","v":2684,"vw":34.0975},{"c":33.99,"h":34.09,"l":33.965,"n":243,"o":34.08,"t":"2026-10-16T15:35:00Z","v":8991,"vw":34.009204},{"c":33.955,"h":33.99,"l":33.925,"n":109,"o":33.99,"t":"2026-10-16T15:40:00Z","v":5984,"vw":33.943367},{"c":33.95,"h":34,"l":33.95,"n":102,"o":33.95,"t":"2026-10-16T15:45:00Z","v":5432,"vw":33.962727},{"c":33.93,"h":33.945,"l":33.905,"n":115,"o":33.94,"t":"2026-10-16T15:50:00Z","v":3503,"vw":33.93708},{"c":33.91,"h":33.92,"l":33.89,"n":70,"o":33.92,"t":"2026-10-16T15:55:00Z","v":2751,"vw":33.900625},{"c":33.9,"h":33.92,"l":33.88,"n":135,"o":33.905,"t":"2026-10-16T16:00:00Z","v":4813,"vw":33.90613},{"c":33.91,"h":33.92,"l":33.88,"n":199,"o":33.9,"t":"2026-10-16T16:05:00Z","v":8478,"vw":33.896946},{"c":33.92,"h":33.935,"l":33.91,"n":148,"o":33.92,"t":"2026-10-16T16:10:00Z","v":4586,"vw":33.917626},{"c":33.87,"h":33.92,"l":33.85,"n":208,"o":33.92,"t":"2026-10-16T16:15:00Z","v":9225,"vw":33.881041},{"c":33.85,"h":33.875,"l":33.85,"n":54,"o":33.87,"t":"2026-10-16T16:20:00Z","v":1584,"vw":33.860559},{"c":33.825,"h":33.86,"l":33.81,"n":137,"o":33.86,"t":"2026-10-16T16:25:00Z","v":4549,"vw":33.832921},{"c":33.8,"h":33.825,"l":33.8,"n":72,"o":33.825,"t":"2026-10-16T16:30:00Z","v":2311,"vw":33.814585},{"c":33.78,"h":33.81,"l":33.76,"n":171,"o":33.81,"t":"2026-10-16T16:35:00Z","v":7968,"vw":33.7825},{"c":33.795,"h":33.8,"l":33.78,"n":130,"o":33.78,"t":"2026-10-16T16:40:00Z","v":5773,"vw":33.787263},{"c":33.745,"h":33.81,"l":33.74,"n":180,"o":33.795,"t":"2026-10-16T16:45:00Z","v":8205,"vw":33.777227},{"c":33.83,"h":33.83,"l":33.745,"n":194,"o":33.745,"t":"2026-10-16T16:50:00Z","v":9089,"vw":33.785412},{"c":33.82,"h":33.83,"l":33.81,"n":122,"o":33.83,"t":"2026-10-16T16:55:00Z","v":5331,"vw":33.819197},{"c":33.79,"h":33.83,"l":33.78,"n":187,"o":33.81,"t":"2026-10-16T17:00:00Z","v":7969,"vw":33.804487},{"c":33.825,"h":33.83,"l":33.79,"n":59,"o":33.79,"t":"2026-10-16T17:05:00Z","v":3571,"vw":33.8093},{"c":33.805,"h":33.81,"l":33.795,"n":197,"o":33.81,"t":"2026-10-16T17:10:00Z","v":8066,"vw":33.805219},{"c":33.78,"h":33.805,"l":33.78,"n":146,"o":33.805,"t":"2026-10-16T17:15:00Z","v":3902,"vw":33.793887},{"c":33.81,"h":33.82,"l":33.78,"n":163,"o":33.79,"t":"2026-10-16T17:20:00Z","v":5745,"vw":33.795634},{"c":33.825,"h":33.84,"l":33.825,"n":144,"o":33.825,"t":"2026-10-16T17:25:00Z","v":5361,"vw":33.833039},{"c":33.82,"h":33.825,"l":33.8,"n":271,"o":33.825,"t":"2026-10-16T17:30:00Z","v":14883,"vw":33.811696},{"c":33.785,"h":33.825,"l":33.785,"n":191,"o":33.82,"t":"2026-10-16T17:35:00Z","v":8688,"vw":33.804978},{"c":33.835,"h":33.86,"l":33.78,"n":244,"o":33.78,"t":"2026-10-16T17:40:00Z","v":10558,"vw":33.829594},{"c":33.815,"h":33.83,"l":33.815,"n":117,"o":33.83,"t":"2026-10-16T17:45:00Z","v":3551,"vw":33.82125},{"c":33.83,"h":33.87,"l":33.81,"n":207,"o":33.81,"t":"2026-10-16T17:50:00Z","v":7952,"vw":33.845809},{"c":33.84,"h":33.84,"l":33.82,"n":143,"o":33.835,"t":"2026-10-16T17:55:00Z","v":6384,"vw":33.831963},{"c":33.825,"h":33.83,"l":33.81,"n":158,"o":33.83,"t":"2026-10-16T18:00:00Z","v":5887,"vw":33.824608},{"c":33.87,"h":33.875,"l":33.825,"n":212,"o":33.825,"t":"2026-10-16T18:05:00Z","v":9952,"vw":33.851729},{"c":33.865,"h":33.865,"l":33.84,"n":158,"o":33.865,"t":"2026-10-16T18:10:00Z","v":5920,"vw":33.854145},{"c":33.865,"h":33.87,"l":33.85,"n":137,"o":33.865,"t":"2026-10-16T18:15:00Z","v":4690,"vw":33.858916},{"c":33.89,"h":33.89,"l":33.86,"n":172,"o":33.86,"t":"2026-10-16T18:20:00Z","v":5194,"vw":33.868643},{"c":33.895,"h":33.895,"l":33.895,"n":33,"o":33.895,"t":"2026-10-16T18:25:00Z","v":894,"vw":33.895},{"c":33.88,"h":33.895,"l":33.85,"n":278,"o":33.895,"t":"2026-10-16T18:30:00Z","v":15830,"vw":33.873627},{"c":33.92,"h":33.94,"l":33.88,"n":199,"o":33.88,"t":"2026-10-16T18:35:00Z","v":7975,"vw":33.910729},{"c":33.94,"h":33.94,"l":33.925,"n":145,"o":33.925,"t":"2026-10-16T18:40:00Z","v":3546,"vw":33.930117},{"c":33.92,"h":33.96,"l":33.92,"n":220,"o":33.945,"t":"2026-10-16T18:45:00Z","v":9213,"vw":33.945466},{"c":33.885,"h":33.93,"l":33.88,"n":294,"o":33.92,"t":"2026-10-16T18:50:00Z","v":11510,"vw":33.901105},{"c":33.87,"h":33.91,"l":33.86,"n":264,"o":33.885,"t":"2026-10-16T18:55:00Z","v":11112,"vw":33.883318},{"c":33.87,"h":33.88,"l":33.86,"n":168,"o":33.865,"t":"2026-10-16T19:00:00Z","v":5718,"vw":33.864713},{"c":33.855,"h":33.89,"l":33.855,"n":259,"o":33.86,"t":"2026-10-16T19:05:00Z","v":16886,"vw":33.87598},{"c":33.82,"h":33.89,"l":33.815,"n":373,"o":33.86,"t":"2026-10-16T19:10:00Z","v":18455,"vw":33.864511},{"c":33.86,"h":33.87,"l":33.82,"n":197,"o":33.829,"t":"2026-10-16T19:15:00Z","v":7578,"vw":33.850918},{"c":33.91,"h":33.925,"l":33.84,"n":446,"o":33.865,"t":"2026-10-16T19:20:00Z","v":31523,"vw":33.880743},{"c":33.895,"h":33.91,"l":33.87,"n":318,"o":33.91,"t":"2026-10-16T19:25:00Z","v":17801,"vw":33.893017},{"c":33.86,"h":33.9,"l":33.855,"n":300,"o":33.9,"t":"2026-10-16T19:30:00Z","v":13842,"vw":33.879663},{"c":33.9,"h":33.91,"l":33.85,"n":420,"o":33.86,"t":"2026-10-16T19:35:00Z","v":26897,"vw":33.878127},{"c":33.93,"h":33.93,"l":33.885,"n":368,"o":33.895,"t":"2026-10-16T19:40:00Z","v":20936,"vw":33.901156},{"c":33.98,"h":34,"l":33.92,"n":469,"o":33.94,"t":"2026-10-16T19:45:00Z","v":27215,"vw":33.972882},{"c":33.98,"h":34.05,"l":33.93,"n":741,"o":33.98,"t":"2026-10-16T19:50:00Z","v":51649,"vw":33.991975},{"c":34.05,"h":34.12,"l":33.98,"n":2127,"o":33.98,"t":"2026-10-16T19:55:00Z","v":176357,"vw":34.079453},{"c":34.04,"h":34.04,"l":34.04,"n":33,"o":34.04,"t":"2026-10-16T20:00:00Z","v":366407,"vw":34.04},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-16T22:20:00Z","v":4000,"vw":34.01},{"c":34.07,"h":34.21,"l":34.07,"n":9,"o":34.21,"t":"2026-10-16T23:55:00Z","v":350,"vw":34.133636},{"c":34.02,"h":34.02,"l":34.01,"n":3,"o":34.01,"t":"2026-10-19T11:50:00Z","v":1217,"vw":34.011525},{"c":34.035,"h":34.065,"l":33.89,"n":29,"o":34.02,"t":"2026-10-19T13:30:00Z","v":6130,"vw":33.912112},{"c":34.095,"h":34.095,"l":33.9517,"n":30,"o":34.045,"t":"2026-10-19T13:35:00Z","v":964,"vw":34.002484},{"c":34.2,"h":34.2,"l":34.05,"n":52,"o":34.08,"t":"2026-10-19T13:40:00Z","v":1296,"vw":34.108333},{"c":34.17,"h":34.17,"l":34.1,"n":22,"o":34.12,"t":"2026-10-19T13:45:00Z","v":2452,"vw":34.159135},{"c":34.17,"h":34.225,"l":34.125,"n":69,"o":34.13,"t":"2026-10-19T13:50:00Z","v":2818,"vw":34.187857},{"c":34.25,"h":34.27,"l":34.21,"n":125,"o":34.21,"t":"2026-10-19T13:55:00Z","v":3409,"vw":34.248982},{"c":34.18,"h":34.28,"l":34.155,"n":127,"o":34.25,"t":"2026-10-19T14:00:00Z","v":16567,"vw":34.238628},{"c":34.26,"h":34.26,"l":34.15,"n":91,"o":34.16,"t":"2026-10-19T14:05:00Z","v":3701,"vw":34.189171},{"c":34.21,"h":34.28,"l":34.16,"n":129,"o":34.235,"t":"2026-10-19T14:10:00Z","v":5844,"vw":34.215345},{"c":34.14,"h":34.195,"l":34.14,"n":29,"o":34.195,"t":"2026-10-19T14:15:00Z","v":3094,"vw":34.167241},{"c":34.16,"h":34.16,"l":34.14,"n":41,"o":34.14,"t":"2026-10-19T14:20:00Z","v":1371,"vw":34.153333},{"c":34.15,"h":34.15,"l":34.07,"n":92,"o":34.08,"t":"2026-10-19T14:25:00Z","v":2348,"vw":34.119155},{"c":34.13,"h":34.18,"l":34.13,"n":90,"o":34.14,"t":"2026-10-19T14:30:00Z","v":2362,"vw":34.149432},{"c":34.17,"h":34.18,"l":34.13,"n":120,"o":34.13,"t":"2026-10-19T14:35:00Z","v":4993,"vw":34.149617},{"c":34.155,"h":34.16,"l":34.125,"n":71,"o":34.15,"t":"2026-10-19T14:40:00Z","v":3270,"vw":34.15},{"c":34.095,"h":34.095,"l":34.075,"n":27,"o":34.075,"t":"2026-10-19T14:45:00Z","v":646,"vw":34.08505},{"c":34.075,"h":34.09,"l":34.04,"n":78,"o":34.06,"t":"2026-10-19T14:50:00Z","v":2749,"vw":34.061077},{"c":34.15,"h":34.15,"l":34.1,"n":77,"o":34.1,"t":"2026-10-19T14:55:00Z","v":2807,"vw":34.121009},{"c":34.205,"h":34.205,"l":34.15,"n":60,"o":34.15,"t":"2026-10-19T15:00:00Z","v":1407,"vw":34.175833},{"c":34.17,"h":34.205,"l":34.16,"n":84,"o":34.205,"t":"2026-10-19T15:05:00Z","v":4170,"vw":34.192631},{"c":34.22,"h":34.22,"l":34.18,"n":104,"o":34.19,"t":"2026-10-19T15:10:00Z","v":5501,"vw":34.208544},{"c":34.15,"h":34.21,"l":34.15,"n":91,"o":34.19,"t":"2026-10-19T15:15:00Z","v":4274,"vw":34.183772},{"c":34.18,"h":34.18,"l":34.135,"n":54,"o":34.165,"t":"2026-10-19T15:20:00Z","v":2544,"vw":34.159625},{"c":34.12,"h":34.15,"l":34.12,"n":50,"o":34.15,"t":"2026-10-19T15:25:00Z","v":1893,"vw":34.135173},{"c":34.08,"h":34.12,"l":34.08,"n":67,"o":34.11,"t":"2026-10-19T15:30:00Z","v":2024,"vw":34.096493},{"c":34.085,"h":34.085,"l":34.07,"n":72,"o":34.085,"t":"2026-10-19T15:35:00Z","v":2280,"vw":34.083636},{"c":34.065,"h":34.085,"l":34.06,"n":93,"o":34.085,"t":"2026-10-19T15:40:00Z","v":4193,"vw":34.077662},{"c":34.04,"h":34.07,"l":34.04,"n":82,"o":34.07,"t":"2026-10-19T15:45:00Z","v":3100,"vw":34.055988},{"c":34.01,"h":34.025,"l":34.01,"n":43,"o":34.01,"t":"2026-10-19T15:50:00Z","v":1867,"vw":34.014444},{"c":34.015,"h":34.02,"l":33.99,"n":195,"o":34.01,"t":"2026-10-19T15:55:00Z","v":6430,"vw":34.002902},{"c":34,"h":34.03,"l":33.99,"n":135,"o":34.03,"t":"2026-10-19T16:00:00Z","v":7581,"vw":34.009617},{"c":34.02,"h":34.05,"l":34.005,"n":99,"o":34.005,"t":"2026-10-19T16:05:00Z","v":4309,"vw":34.026759},{"c":33.92,"h":34.02,"l":33.91,"n":170,"o":34.02,"t":"2026-10-19T16:10:00Z","v":8856,"vw":33.945013},{"c":33.925,"h":33.95,"l":33.87,"n":177,"o":33.92,"t":"2026-10-19T16:15:00Z","v":8850,"vw":33.904277},{"c":33.905,"h":33.91,"l":33.895,"n":93,"o":33.91,"t":"2026-10-19T16:20:00Z","v":5144,"vw":33.901923},{"c":33.92,"h":33.93,"l":33.905,"n":118,"o":33.905,"t":"2026-10-19T16:25:00Z","v":3706,"vw":33.912739},{"c":33.92,"h":33.93,"l":33.885,"n":243,"o":33.92,"t":"2026-10-19T16:30:00Z","v":16596,"vw":33.910459},{"c":33.93,"h":33.935,"l":33.91,"n":180,"o":33.92,"t":"2026-10-19T16:35:00Z","v":13013,"vw":33.924772},{"c":33.99,"h":34,"l":33.94,"n":175,"o":33.94,"t":"2026-10-19T16:40:00Z","v":10389,"vw":33.969473},{"c":34,"h":34,"l":33.94,"n":175,"o":33.99,"t":"2026-10-19T16:45:00Z","v":8936,"vw":33.959396},{"c":34.04,"h":34.08,"l":34,"n":156,"o":34,"t":"2026-10-19T16:50:00Z","v":6528,"vw":34.038919},{"c":34.08,"h":34.09,"l":34.04,"n":100,"o":34.04,"t":"2026-10-19T16:55:00Z","v":3469,"vw":34.056496},{"c":34.08,"h":34.1,"l":34.06,"n":121,"o":34.1,"t":"2026-10-19T17:00:00Z","v":4535,"vw":34.077647},{"c":34.06,"h":34.08,"l":34.055,"n":158,"o":34.07,"t":"2026-10-19T17:05:00Z","v":9314,"vw":34.063728},{"c":34.06,"h":34.09,"l":34.06,"n":92,"o":34.06,"t":"2026-10-19T17:10:00Z","v":5066,"vw":34.069711},{"c":34.065,"h":34.08,"l":34.05,"n":76,"o":34.05,"t":"2026-10-19T17:15:00Z","v":4141,"vw":34.062964},{"c":34.07,"h":34.08,"l":34.065,"n":103,"o":34.07,"t":"2026-10-19T17:20:00Z","v":5584,"vw":34.070096},{"c":34.09,"h":34.1,"l":34.08,"n":175,"o":34.08,"t":"2026-10-19T17:25:00Z","v":8112,"vw":34.093374},{"c":34.085,"h":34.12,"l":34.08,"n":217,"o":34.09,"t":"2026-10-19T17:30:00Z","v":11105,"vw":34.09191},{"c":34.16,"h":34.17,"l":34.097,"n":199,"o":34.097,"t":"2026-10-19T17:35:00Z","v":9671,"vw":34.141115},{"c":34.15,"h":34.16,"l":34.14,"n":147,"o":34.16,"t":"2026-10-19T17:40:00Z","v":8580,"vw":34.155389},{"c":34.13,"h":34.15,"l":34.13,"n":131,"o":34.13,"t":"2026-10-19T17:45:00Z","v":6458,"vw":34.138067},{"c":34.17,"h":34.17,"l":34.13,"n":136,"o":34.13,"t":"2026-10-19T17:50:00Z","v":7470,"vw":34.151927},{"c":34.165,"h":34.17,"l":34.12,"n":197,"o":34.165,"t":"2026-10-19T17:55:00Z","v":10620,"vw":34.154562},{"c":34.11,"h":34.2,"l":34.11,"n":159,"o":34.18,"t":"2026-10-19T18:00:00Z","v":7100,"vw":34.151239},{"c":34.11,"h":34.13,"l":34.11,"n":77,"o":34.11,"t":"2026-10-19T18:05:00Z","v":3609,"vw":34.119773},{"c":34.13,"h":34.14,"l":34.095,"n":148,"o":34.11,"t":"2026-10-19T18:10:00Z","v":6160,"vw":34.112948},{"c":34.165,"h":34.165,"l":34.125,"n":78,"o":34.14,"t":"2026-10-19T18:15:00Z","v":3833,"vw":34.14052},{"c":34.155,"h":34.19,"l":34.14,"n":92,"o":34.17,"t":"2026-10-19T18:20:00Z","v":5142,"vw":34.16},{"c":34.15,"h":34.16,"l":34.135,"n":217,"o":34.155,"t":"2026-10-19T18:25:00Z","v":7973,"vw":34.151317},{"c":34.155,"h":34.159,"l":34.135,"n":112,"o":34.15,"t":"2026-10-19T18:30:00Z","v":5745,"vw":34.14326},{"c":34.12,"h":34.15,"l":34.1,"n":120,"o":34.15,"t":"2026-10-19T18:35:00Z","v":5410,"vw":34.125076},{"c":34.11,"h":34.11,"l":34.1,"n":92,"o":34.11,"t":"2026-10-19T18:40:00Z","v":4271,"vw":34.103434},{"c":34.1,"h":34.11,"l":34.095,"n":124,"o":34.1,"t":"2026-10-19T18:45:00Z","v":5029,"vw":34.100704},{"c":34.065,"h":34.12,"l":34.06,"n":196,"o":34.11,"t":"2026-10-19T18:50:00Z","v":12874,"vw":34.085223},{"c":34.08,"h":34.1,"l":34.065,"n":183,"o":34.065,"t":"2026-10-19T18:55:00Z","v":9592,"vw":34.080901},{"c":34.09,"h":34.1,"l":34.08,"n":173,"o":34.085,"t":"2026-10-19T19:00:00Z","v":9526,"vw":34.087248},{"c":34.06,"h":34.09,"l":34.055,"n":133,"o":34.085,"t":"2026-10-19T19:05:00Z","v":7508,"vw":34.071121},{"c":34.03,"h":34.05,"l":34.02,"n":186,"o":34.05,"t":"2026-10-19T19:10:00Z","v":7871,"vw":34.035099},{"c":34.09,"h":34.105,"l":34.01,"n":398,"o":34.03,"t":"2026-10-19T19:15:00Z","v":25992,"vw":34.06882},{"c":34.06,"h":34.1,"l":34.06,"n":159,"o":34.09,"t":"2026-10-19T19:20:00Z","v":9498,"vw":34.08245},{"c":34.07,"h":34.1,"l":34.05,"n":258,"o":34.05,"t":"2026-10-19T19:25:00Z","v":16555,"vw":34.071352},{"c":34.09,"h":34.09,"l":34.06,"n":298,"o":34.065,"t":"2026-10-19T19:30:00Z","v":18307,"vw":34.07808},{"c":34.07,"h":34.085,"l":34.065,"n":223,"o":34.085,"t":"2026-10-19T19:35:00Z","v":10919,"vw":34.075033},{"c":34.08,"h":34.11,"l":34.04,"n":494,"o":34.06,"t":"2026-10-19T19:40:00Z","v":29795,"vw":34.079126},{"c":34.12,"h":34.16,"l":34.07,"n":417,"o":34.09,"t":"2026-10-19T19:45:00Z","v":26279,"vw":34.110705},{"c":34.15,"h":34.19,"l":34.12,"n":719,"o":34.13,"t":"2026-10-19T19:50:00Z","v":46254,"vw":34.150824},{"c":34.14,"h":34.19,"l":34.08,"n":1715,"o":34.15,"t":"2026-10-19T19:55:00Z","v":148559,"vw":34.124677},{"c":34.12,"h":34.14,"l":34.12,"n":42,"o":34.14,"t":"2026-10-19T20:00:00Z","v":300887,"vw":34.120075},{"c":34.615,"h":34.62,"l":34.43,"n":61,"o":34.43,"t":"2026-10-20T13:30:00Z","v":14888,"vw":34.439852},{"c":34.74,"h":34.82,"l":34.72,"n":35,"o":34.72,"t":"2026-10-20T13:35:00Z","v":2077,"vw":34.771236},{"c":34.755,"h":34.87,"l":34.74,"n":86,"o":34.87,"t":"2026-10-20T13:40:00Z","v":4007,"vw":34.785077},{"c":34.685,"h":34.755,"l":34.67,"n":145,"o":34.755,"t":"2026-10-20T13:45:00Z","v":8676,"vw":34.725109},{"c":34.775,"h":34.8,"l":34.69,"n":245,"o":34.69,"t":"2026-10-20T13:50:00Z","v":20322,"vw":34.711711},{"c":34.73,"h":34.79,"l":34.725,"n":83,"o":34.775,"t":"2026-10-20T13:55:00Z","v":2941,"vw":34.769245},{"c":34.6,"h":34.69,"l":34.56,"n":186,"o":34.68,"t":"2026-10-20T14:00:00Z","v":8571,"vw":34.615386},{"c":34.58,"h":34.58,"l":34.49,"n":134,"o":34.55,"t":"2026-10-20T14:05:00Z","v":4987,"vw":34.511262},{"c":34.53,"h":34.545,"l":34.52,"n":92,"o":34.545,"t":"2026-10-20T14:10:00Z","v":3896,"vw":34.541286},{"c":34.49,"h":34.56,"l":34.465,"n":146,"o":34.53,"t":"2026-10-20T14:15:00Z","v":6201,"vw":34.510075},{"c":34.54,"h":34.55,"l":34.47,"n":198,"o":34.5,"t":"2026-10-20T14:20:00Z","v":8844,"vw":34.504824},{"c":34.56,"h":34.56,"l":34.5,"n":144,"o":34.535,"t":"2026-10-20T14:25:00Z","v":6515,"vw":34.536449},{"c":34.5,"h":34.595,"l":34.5,"n":191,"o":34.56,"t":"2026-10-20T14:30:00Z","v":6519,"vw":34.558124},{"c":34.505,"h":34.51,"l":34.47,"n":131,"o":34.51,"t":"2026-10-20T14:35:00Z","v":7636,"vw":34.494171},{"c":34.505,"h":34.53,"l":34.505,"n":144,"o":34.505,"t":"2026-10-20T14:40:00Z","v":6665,"vw":34.517712},{"c":34.515,"h":34.525,"l":34.475,"n":168,"o":34.49,"t":"2026-10-20T14:45:00Z","v":8637,"vw":34.503372},{"c":34.515,"h":34.56,"l":34.51,"n":151,"o":34.515,"t":"2026-10-20T14:50:00Z","v":6646,"vw":34.533663},{"c":34.535,"h":34.54,"l":34.5,"n":150,"o":34.515,"t":"2026-10-20T14:55:00Z","v":6691,"vw":34.522207},{"c":34.52,"h":34.55,"l":34.52,"n":160,"o":34.535,"t":"2026-10-20T15:00:00Z","v":7329,"vw":34.535303},{"c":34.45,"h":34.53,"l":34.415,"n":409,"o":34.52,"t":"2026-10-20T15:05:00Z","v":37394,"vw":34.490527},{"c":34.42,"h":34.48,"l":34.4,"n":411,"o":34.45,"t":"2026-10-20T15:10:00Z","v":39545,"vw":34.45234},{"c":34.53,"h":34.55,"l":34.44,"n":246,"o":34.44,"t":"2026-10-20T15:15:00Z","v":12331,"vw":34.500162},{"c":34.56,"h":34.57,"l":34.53,"n":253,"o":34.53,"t":"2026-10-20T15:20:00Z","v":11869,"vw":34.551516},{"c":34.545,"h":34.555,"l":34.505,"n":163,"o":34.54,"t":"2026-10-20T15:25:00Z","v":6588,"vw":34.522066},{"c":34.5,"h":34.545,"l":34.485,"n":197,"o":34.545,"t":"2026-10-20T15:30:00Z","v":8163,"vw":34.518057},{"c":34.49,"h":34.51,"l":34.485,"n":165,"o":34.485,"t":"2026-10-20T15:35:00Z","v":5313,"vw":34.492101},{"c":34.485,"h":34.52,"l":34.48,"n":228,"o":34.49,"t":"2026-10-20T15:40:00Z","v":10540,"vw":34.493681},{"c":34.42,"h":34.485,"l":34.42,"n":176,"o":34.485,"t":"2026-10-20T15:45:00Z","v":6300,"vw":34.450231},{"c":34.45,"h":34.455,"l":34.41,"n":168,"o":34.41,"t":"2026-10-20T15:50:00Z","v":7833,"vw":34.428727},{"c":34.325,"h":34.455,"l":34.32,"n":227,"o":34.45,"t":"2026-10-20T15:55:00Z","v":7706,"vw":34.378827},{"c":34.37,"h":34.4,"l":34.35,"n":190,"o":34.35,"t":"2026-10-20T16:00:00Z","v":7091,"vw":34.37047},{"c":34.35,"h":34.37,"l":34.33,"n":194,"o":34.37,"t":"2026-10-20T16:05:00Z","v":8341,"vw":34.351047},{"c":34.345,"h":34.3695,"l":34.34,"n":131,"o":34.35,"t":"2026-10-20T16:10:00Z","v":3706,"vw":34.34603},{"c":34.33,"h":34.36,"l":34.325,"n":192,"o":34.36,"t":"2026-10-20T16:15:00Z","v":6820,"vw":34.339887},{"c":34.345,"h":34.36,"l":34.32,"n":208,"o":34.325,"t":"2026-10-20T16:20:00Z","v":9273,"vw":34.33365},{"c":34.375,"h":34.375,"l":34.34,"n":128,"o":34.345,"t":"2026-10-20T16:25:00Z","v":6048,"vw":34.355647},{"c":34.395,"h":34.41,"l":34.38,"n":242,"o":34.39,"t":"2026-10-20T16:30:00Z","v":9687,"vw":34.393165},{"c":34.36,"h":34.395,"l":34.34,"n":190,"o":34.395,"t":"2026-10-20T16:35:00Z","v":8980,"vw":34.365342},{"c":34.365,"h":34.395,"l":34.36,"n":112,"o":34.36,"t":"2026-10-20T16:40:00Z","v":5728,"vw":34.370426},{"c":34.35,"h":34.385,"l":34.35,"n":187,"o":34.38,"t":"2026-10-20T16:45:00Z","v":10768,"vw":34.373446},{"c":34.35,"h":34.38,"l":34.345,"n":186,"o":34.36,"t":"2026-10-20T16:50:00Z","v":7551,"vw":34.366305},{"c":34.38,"h":34.38,"l":34.35,"n":195,"o":34.35,"t":"2026-10-20T16:55:00Z","v":8101,"vw":34.36946},{"c":34.36,"h":34.388,"l":34.36,"n":164,"o":34.388,"t":"2026-10-20T17:00:00Z","v":5942,"vw":34.373648},{"c":34.335,"h":34.36,"l":34.3,"n":274,"o":34.36,"t":"2026-10-20T17:05:00Z","v":11005,"vw":34.326118},{"c":34.365,"h":34.37,"l":34.34,"n":200,"o":34.35,"t":"2026-10-20T17:10:00Z","v":7468,"vw":34.360315},{"c":34.355,"h":34.365,"l":34.34,"n":171,"o":34.36,"t":"2026-10-20T17:15:00Z","v":7248,"vw":34.351346},{"c":34.355,"h":34.36,"l":34.35,"n":106,"o":34.355,"t":"2026-10-20T17:20:00Z","v":5606,"vw":34.354676},{"c":34.29,"h":34.355,"l":34.29,"n":222,"o":34.355,"t":"2026-10-20T17:25:00Z","v":15598,"vw":34.340638},{"c":34.34,"h":34.34,"l":34.27,"n":474,"o":34.28,"t":"2026-10-20T17:30:00Z","v":39494,"vw":34.304187},{"c":34.385,"h":34.395,"l":34.35,"n":246,"o":34.35,"t":"2026-10-20T17:35:00Z","v":11232,"vw":34.377149},{"c":34.41,"h":34.41,"l":34.385,"n":138,"o":34.385,"t":"2026-10-20T17:40:00Z","v":6591,"vw":34.397623},{"c":34.42,"h":34.42,"l":34.4,"n":198,"o":34.415,"t":"2026-10-20T17:45:00Z","v":8414,"vw":34.409161},{"c":34.43,"h":34.43,"l":34.405,"n":132,"o":34.425,"t":"2026-10-20T17:50:00Z","v":7124,"vw":34.416523},{"c":34.4,"h":34.42,"l":34.39,"n":183,"o":34.41,"t":"2026-10-20T17:55:00Z","v":7035,"vw":34.396404},{"c":34.439,"h":34.439,"l":34.4,"n":153,"o":34.4,"t":"2026-10-20T18:00:00Z","v":8813,"vw":34.417033},{"c":34.445,"h":34.445,"l":34.42,"n":128,"o":34.43,"t":"2026-10-20T18:05:00Z","v":5652,"vw":34.431052},{"c":34.42,"h":34.455,"l":34.42,"n":252,"o":34.445,"t":"2026-10-20T18:10:00Z","v":12415,"vw":34.436467},{"c":34.4294,"h":34.4294,"l":34.41,"n":327,"o":34.42,"t":"2026-10-20T18:15:00Z","v":35129,"vw":34.419858},{"c":34.44,"h":34.455,"l":34.425,"n":197,"o":34.425,"t":"2026-10-20T18:20:00Z","v":8009,"vw":34.442877},{"c":34.465,"h":34.465,"l":34.43,"n":145,"o":34.43,"t":"2026-10-20T18:25:00Z","v":7129,"vw":34.447733},{"c":34.46,"h":34.47,"l":34.46,"n":177,"o":34.465,"t":"2026-10-20T18:30:00Z","v":7876,"vw":34.461284},{"c":34.465,"h":34.5,"l":34.455,"n":282,"o":34.46,"t":"2026-10-20T18:35:00Z","v":14609,"vw":34.476463},{"c":34.43,"h":34.465,"l":34.43,"n":206,"o":34.46,"t":"2026-10-20T18:40:00Z","v":6537,"vw":34.450371},{"c":34.45,"h":34.45,"l":34.42,"n":227,"o":34.42,"t":"2026-10-20T18:45:00Z","v":8794,"vw":34.431644},{"c":34.45,"h":34.46,"l":34.45,"n":207,"o":34.45,"t":"2026-10-20T18:50:00Z","v":10372,"vw":34.455499},{"c":34.43,"h":34.4407,"l":34.43,"n":129,"o":34.4407,"t":"2026-10-20T18:55:00Z","v":4619,"vw":34.431506},{"c":34.41,"h":34.43,"l":34.4,"n":291,"o":34.43,"t":"2026-10-20T19:00:00Z","v":18911,"vw":34.414203},{"c":34.41,"h":34.42,"l":34.37,"n":400,"o":34.39,"t":"2026-10-20T19:05:00Z","v":42479,"vw":34.393339},{"c":34.41,"h":34.41,"l":34.38,"n":220,"o":34.4,"t":"2026-10-20T19:10:00Z","v":9491,"vw":34.398186},{"c":34.43,"h":34.43,"l":34.4,"n":367,"o":34.41,"t":"2026-10-20T19:15:00Z","v":25074,"vw":34.40698},{"c":34.42,"h":34.425,"l":34.39,"n":381,"o":34.425,"t":"2026-10-20T19:20:00Z","v":28471,"vw":34.398328},{"c":34.435,"h":34.45,"l":34.41,"n":384,"o":34.43,"t":"2026-10-20T19:25:00Z","v":25609,"vw":34.433185},{"c":34.465,"h":34.48,"l":34.42,"n":355,"o":34.44,"t":"2026-10-20T19:30:00Z","v":18310,"vw":34.446215},{"c":34.51,"h":34.51,"l":34.465,"n":419,"o":34.465,"t":"2026-10-20T19:35:00Z","v":20421,"vw":34.491731},{"c":34.545,"h":34.55,"l":34.5,"n":316,"o":34.51,"t":"2026-10-20T19:40:00Z","v":18178,"vw":34.523898},{"c":34.59,"h":34.595,"l":34.535,"n":407,"o":34.545,"t":"2026-10-20T19:45:00Z","v":28688,"vw":34.569332},{"c":34.67,"h":34.67,"l":34.58,"n":594,"o":34.6,"t":"2026-10-20T19:50:00Z","v":50500,"vw":34.628997},{"c":34.699,"h":34.76,"l":34.675,"n":1807,"o":34.68,"t":"2026-10-20T19:55:00Z","v":114687,"vw":34.725692},{"c":34.68,"h":34.68,"l":34.68,"n":43,"o":34.68,"t":"2026-10-20T20:00:00Z","v":562938,"vw":34.68},{"c":34.85,"h":34.85,"l":34.85,"n":10,"o":34.85,"t":"2026-10-21T13:30:00Z","v":5935,"vw":34.85},{"c":34.83,"h":34.83,"l":34.705,"n":51,"o":34.705,"t":"2026-10-21T13:35:00Z","v":2118,"vw":34.780667},{"c":35.085,"h":35.15,"l":34.845,"n":213,"o":34.845,"t":"2026-10-21T13:40:00Z","v":14921,"vw":35.071241},{"c":35.035,"h":35.09,"l":34.99,"n":117,"o":35.085,"t":"2026-10-21T13:45:00Z","v":4979,"vw":35.046313},{"c":35.155,"h":35.155,"l":35.01,"n":159,"o":35.07,"t":"2026-10-21T13:50:00Z","v":6442,"vw":35.097026},{"c":35.075,"h":35.16,"l":35.04,"n":243,"o":35.15,"t":"2026-10-21T13:55:00Z","v":9293,"vw":35.109847},{"c":34.97,"h":35.1,"l":34.88,"n":157,"o":35.075,"t":"2026-10-21T14:00:00Z","v":6859,"vw":34.968717},{"c":34.8,"h":34.97,"l":34.8,"n":69,"o":34.97,"t":"2026-10-21T14:05:00Z","v":2138,"vw":34.868452},{"c":34.915,"h":35.04,"l":34.855,"n":122,"o":34.855,"t":"2026-10-21T14:10:00Z","v":5409,"vw":34.917464},{"c":34.885,"h":35.03,"l":34.885,"n":99,"o":34.94,"t":"2026-10-21T14:15:00Z","v":4412,"vw":34.962869},{"c":34.805,"h":34.88,"l":34.805,"n":127,"o":34.88,"t":"2026-10-21T14:20:00Z","v":4062,"vw":34.847595},{"c":34.79,"h":34.87,"l":34.79,"n":163,"o":34.815,"t":"2026-10-21T14:25:00Z","v":4515,"vw":34.838628},{"c":34.87,"h":34.87,"l":34.76,"n":85,"o":34.76,"t":"2026-10-21T14:30:00Z","v":2166,"vw":34.809106},{"c":34.895,"h":34.9,"l":34.87,"n":80,"o":34.87,"t":"2026-10-21T14:35:00Z","v":2398,"vw":34.881},{"c":34.79,"h":34.92,"l":34.785,"n":212,"o":34.905,"t":"2026-10-21T14:40:00Z","v":8183,"vw":34.85607},{"c":34.87,"h":34.89,"l":34.83,"n":110,"o":34.83,"t":"2026-10-21T14:45:00Z","v":4891,"vw":34.849441},{"c":34.84,"h":34.85,"l":34.83,"n":67,"o":34.84,"t":"2026-10-21T14:50:00Z","v":1336,"vw":34.838252},{"c":34.84,"h":34.85,"l":34.8,"n":112,"o":34.81,"t":"2026-10-21T14:55:00Z","v":3386,"vw":34.829167},{"c":34.77,"h":34.81,"l":34.76,"n":183,"o":34.81,"t":"2026-10-21T15:00:00Z","v":6061,"vw":34.777788},{"c":34.81,"h":34.81,"l":34.775,"n":115,"o":34.775,"t":"2026-10-21T15:05:00Z","v":6327,"vw":34.798137},{"c":34.75,"h":34.86,"l":34.72,"n":248,"o":34.84,"t":"2026-10-21T15:10:00Z","v":8767,"vw":34.801588},{"c":34.725,"h":34.78,"l":34.72,"n":194,"o":34.73,"t":"2026-10-21T15:15:00Z","v":6027,"vw":34.742425},{"c":34.77,"h":34.79,"l":34.72,"n":132,"o":34.72,"t":"2026-10-21T15:20:00Z","v":4169,"vw":34.753055},{"c":34.8,"h":34.8,"l":34.735,"n":191,"o":34.755,"t":"2026-10-21T15:25:00Z","v":7124,"vw":34.760182},{"c":34.77,"h":34.78,"l":34.76,"n":74,"o":34.7701,"t":"2026-10-21T15:30:00Z","v":2820,"vw":34.764905},{"c":34.75,"h":34.76,"l":34.72,"n":136,"o":34.76,"t":"2026-10-21T15:35:00Z","v":4561,"vw":34.735304},{"c":34.715,"h":34.74,"l":34.71,"n":93,"o":34.73,"t":"2026-10-21T15:40:00Z","v":2961,"vw":34.717143},{"c":34.675,"h":34.715,"l":34.666,"n":152,"o":34.715,"t":"2026-10-21T15:45:00Z","v":5464,"vw":34.694328},{"c":34.715,"h":34.715,"l":34.675,"n":115,"o":34.675,"t":"2026-10-21T15:50:00Z","v":3476,"vw":34.696306},{"c":34.67,"h":34.7,"l":34.65,"n":117,"o":34.7,"t":"2026-10-21T15:55:00Z","v":3688,"vw":34.681618},{"c":34.665,"h":34.69,"l":34.665,"n":136,"o":34.67,"t":"2026-10-21T16:00:00Z","v":4653,"vw":34.678364},{"c":34.68,"h":34.7,"l":34.665,"n":185,"o":34.665,"t":"2026-10-21T16:05:00Z","v":7043,"vw":34.676404},{"c":34.74,"h":34.75,"l":34.66,"n":148,"o":34.67,"t":"2026-10-21T16:10:00Z","v":7816,"vw":34.677229},{"c":34.725,"h":34.75,"l":34.725,"n":126,"o":34.73,"t":"2026-10-21T16:15:00Z","v":6211,"vw":34.73292},{"c":34.77,"h":34.77,"l":34.71,"n":146,"o":34.725,"t":"2026-10-21T16:20:00Z","v":4825,"vw":34.726938},{"c":34.73,"h":34.77,"l":34.73,"n":108,"o":34.76,"t":"2026-10-21T16:25:00Z","v":2670,"vw":34.759643},{"c":34.685,"h":34.75,"l":34.66,"n":243,"o":34.745,"t":"2026-10-21T16:30:00Z","v":9967,"vw":34.702101},{"c":34.73,"h":34.75,"l":34.7,"n":158,"o":34.7,"t":"2026-10-21T16:35:00Z","v":7693,"vw":34.719308},{"c":34.49,"h":34.75,"l":34.455,"n":428,"o":34.74,"t":"2026-10-21T16:40:00Z","v":16174,"vw":34.573013},{"c":34.41,"h":34.51,"l":34.225,"n":335,"o":34.485,"t":"2026-10-21T16:45:00Z","v":18935,"vw":34.371034},{"c":34.22,"h":34.4,"l":34.14,"n":234,"o":34.37,"t":"2026-10-21T16:50:00Z","v":11142,"vw":34.267997},{"c":34.315,"h":34.34,"l":34.19,"n":176,"o":34.22,"t":"2026-10-21T16:55:00Z","v":11839,"vw":34.269265},{"c":34.27,"h":34.3075,"l":34.245,"n":205,"o":34.3,"t":"2026-10-21T17:00:00Z","v":9973,"vw":34.286586},{"c":34.33,"h":34.34,"l":34.29,"n":113,"o":34.29,"t":"2026-10-21T17:05:00Z","v":5775,"vw":34.315751},{"c":34.35,"h":34.37,"l":34.33,"n":134,"o":34.33,"t":"2026-10-21T17:10:00Z","v":5845,"vw":34.345891},{"c":34.115,"h":34.335,"l":34.095,"n":547,"o":34.335,"t":"2026-10-21T17:15:00Z","v":48824,"vw":34.133024},{"c":34.12,"h":34.16,"l":34.12,"n":170,"o":34.13,"t":"2026-10-21T17:20:00Z","v":6804,"vw":34.136027},{"c":34.01,"h":34.12,"l":33.94,"n":304,"o":34.12,"t":"2026-10-21T17:25:00Z","v":18434,"vw":33.992116},{"c":34.05,"h":34.06,"l":33.91,"n":346,"o":33.98,"t":"2026-10-21T17:30:00Z","v":17182,"vw":33.956795},{"c":33.97,"h":34.045,"l":33.945,"n":445,"o":34.045,"t":"2026-10-21T17:35:00Z","v":22321,"vw":34.002772},{"c":33.76,"h":33.96,"l":33.76,"n":437,"o":33.95,"t":"2026-10-21T17:40:00Z","v":25922,"vw":33.883171},{"c":33.835,"h":33.85,"l":33.74,"n":431,"o":33.78,"t":"2026-10-21T17:45:00Z","v":30487,"vw":33.7838},{"c":33.865,"h":33.87,"l":33.8,"n":233,"o":33.8,"t":"2026-10-21T17:50:00Z","v":10487,"vw":33.844209},{"c":33.765,"h":33.88,"l":33.68,"n":488,"o":33.88,"t":"2026-10-21T17:55:00Z","v":25394,"vw":33.760701},{"c":33.82,"h":33.88,"l":33.76,"n":449,"o":33.765,"t":"2026-10-21T18:00:00Z","v":42559,"vw":33.818851},{"c":33.815,"h":33.86,"l":33.79,"n":322,"o":33.82,"t":"2026-10-21T18:05:00Z","v":17448,"vw":33.823159},{"c":33.81,"h":33.85,"l":33.79,"n":350,"o":33.81,"t":"2026-10-21T18:10:00Z","v":17171,"vw":33.830584},{"c":33.795,"h":33.835,"l":33.78,"n":295,"o":33.81,"t":"2026-10-21T18:15:00Z","v":15701,"vw":33.805632},{"c":33.755,"h":33.8,"l":33.74,"n":335,"o":33.79,"t":"2026-10-21T18:20:00Z","v":19162,"vw":33.775093},{"c":33.755,"h":33.755,"l":33.675,"n":399,"o":33.74,"t":"2026-10-21T18:25:00Z","v":23569,"vw":33.706685},{"c":33.74,"h":33.75,"l":33.715,"n":265,"o":33.75,"t":"2026-10-21T18:30:00Z","v":14100,"vw":33.737264},{"c":33.74,"h":33.748,"l":33.7,"n":252,"o":33.73,"t":"2026-10-21T18:35:00Z","v":14196,"vw":33.724082},{"c":33.75,"h":33.76,"l":33.73,"n":319,"o":33.74,"t":"2026-10-21T18:40:00Z","v":15680,"vw":33.739283},{"c":33.775,"h":33.8225,"l":33.72,"n":681,"o":33.75,"t":"2026-10-21T18:45:00Z","v":47000,"vw":33.766446},{"c":33.85,"h":33.88,"l":33.73,"n":353,"o":33.775,"t":"2026-10-21T18:50:00Z","v":22908,"vw":33.793943},{"c":33.83,"h":33.87,"l":33.81,"n":474,"o":33.85,"t":"2026-10-21T18:55:00Z","v":30856,"vw":33.840384},{"c":33.875,"h":33.885,"l":33.81,"n":400,"o":33.84,"t":"2026-10-21T19:00:00Z","v":18980,"vw":33.838443},{"c":33.97,"h":33.97,"l":33.84,"n":397,"o":33.885,"t":"2026-10-21T19:05:00Z","v":26458,"vw":33.921614},{"c":34.08,"h":34.12,"l":33.96,"n":661,"o":33.97,"t":"2026-10-21T19:10:00Z","v":33761,"vw":34.04841},{"c":34.09,"h":34.1,"l":34.07,"n":417,"o":34.09,"t":"2026-10-21T19:15:00Z","v":21602,"vw":34.086116},{"c":34.1099,"h":34.14,"l":34.07,"n":415,"o":34.09,"t":"2026-10-21T19:20:00Z","v":26806,"vw":34.107986},{"c":34.06,"h":34.15,"l":34.05,"n":571,"o":34.12,"t":"2026-10-21T19:25:00Z","v":43164,"vw":34.102822},{"c":34.03,"h":34.1485,"l":34.01,"n":835,"o":34.055,"t":"2026-10-21T19:30:00Z","v":68030,"vw":34.070924},{"c":34.095,"h":34.135,"l":34.02,"n":395,"o":34.03,"t":"2026-10-21T19:35:00Z","v":27343,"vw":34.075074},{"c":34.14,"h":34.16,"l":34.07,"n":462,"o":34.095,"t":"2026-10-21T19:40:00Z","v":30461,"vw":34.117748},{"c":34.07,"h":34.15,"l":34.05,"n":579,"o":34.14,"t":"2026-10-21T19:45:00Z","v":37842,"vw":34.103114},{"c":34.07,"h":34.11,"l":34.045,"n":662,"o":34.06,"t":"2026-10-21T19:50:00Z","v":52813,"vw":34.081292},{"c":33.98,"h":34.07,"l":33.895,"n":2439,"o":34.07,"t":"2026-10-21T19:55:00Z","v":208704,"vw":33.946925},{"c":33.98,"h":33.99,"l":33.98,"n":61,"o":33.99,"t":"2026-10-21T20:00:00Z","v":333203,"vw":33.980015},{"c":34.315,"h":34.315,"l":34.16,"n":27,"o":34.25,"t":"2026-10-22T13:30:00Z","v":7113,"vw":34.2521},{"c":34.17,"h":34.29,"l":34.17,"n":23,"o":34.29,"t":"2026-10-22T13:35:00Z","v":1134,"vw":34.235657},{"c":34.195,"h":34.195,"l":34.195,"n":5,"o":34.195,"t":"2026-10-22T13:40:00Z","v":228,"vw":34.195},{"c":34.29,"h":34.42,"l":34.185,"n":75,"o":34.185,"t":"2026-10-22T13:45:00Z","v":3932,"vw":34.258388},{"c":34.37,"h":34.48,"l":34.355,"n":98,"o":34.4,"t":"2026-10-22T13:50:00Z","v":8791,"vw":34.401832},{"c":34.53,"h":34.615,"l":34.49,"n":99,"o":34.49,"t":"2026-10-22T13:55:00Z","v":3331,"vw":34.521462},{"c":34.67,"h":34.675,"l":34.61,"n":47,"o":34.61,"t":"2026-10-22T14:00:00Z","v":1807,"vw":34.644495},{"c":34.69,"h":34.81,"l":34.67,"n":63,"o":34.67,"t":"2026-10-22T14:05:00Z","v":2078,"vw":34.696058},{"c":34.69,"h":34.8,"l":34.685,"n":29,"o":34.69,"t":"2026-10-22T14:10:00Z","v":1364,"vw":34.711944},{"c":34.69,"h":34.77,"l":34.68,"n":74,"o":34.69,"t":"2026-10-22T14:15:00Z","v":3312,"vw":34.689445},{"c":34.69,"h":34.8,"l":34.69,"n":42,"o":34.8,"t":"2026-10-22T14:20:00Z","v":1138,"vw":34.711667},{"c":34.705,"h":34.705,"l":34.54,"n":429,"o":34.7,"t":"2026-10-22T14:25:00Z","v":24724,"vw":34.610474},{"c":34.55,"h":34.655,"l":34.55,"n":101,"o":34.64,"t":"2026-10-22T14:30:00Z","v":4947,"vw":34.614569},{"c":34.6,"h":34.6,"l":34.51,"n":134,"o":34.52,"t":"2026-10-22T14:35:00Z","v":5601,"vw":34.541303},{"c":34.54,"h":34.61,"l":34.5,"n":114,"o":34.6,"t":"2026-10-22T14:40:00Z","v":4721,"vw":34.563124},{"c":34.535,"h":34.61,"l":34.52,"n":157,"o":34.58,"t":"2026-10-22T14:45:00Z","v":9389,"vw":34.561993},{"c":34.595,"h":34.605,"l":34.55,"n":242,"o":34.55,"t":"2026-10-22T14:50:00Z","v":12893,"vw":34.576984},{"c":34.69,"h":34.7,"l":34.54,"n":273,"o":34.62,"t":"2026-10-22T14:55:00Z","v":12212,"vw":34.607295},{"c":34.65,"h":34.7,"l":34.64,"n":108,"o":34.68,"t":"2026-10-22T15:00:00Z","v":5167,"vw":34.675026},{"c":34.75,"h":34.75,"l":34.69,"n":64,"o":34.7,"t":"2026-10-22T15:05:00Z","v":2576,"vw":34.725385},{"c":34.82,"h":34.83,"l":34.77,"n":137,"o":34.775,"t":"2026-10-22T15:10:00Z","v":3999,"vw":34.811248},{"c":34.74,"h":34.845,"l":34.74,"n":197,"o":34.82,"t":"2026-10-22T15:15:00Z","v":7223,"vw":34.800064},{"c":34.74,"h":34.75,"l":34.715,"n":71,"o":34.72,"t":"2026-10-22T15:20:00Z","v":2275,"vw":34.727749},{"c":34.655,"h":34.76,"l":34.635,"n":149,"o":34.72,"t":"2026-10-22T15:25:00Z","v":4284,"vw":34.71942},{"c":34.75,"h":34.75,"l":34.69,"n":146,"o":34.69,"t":"2026-10-22T15:30:00Z","v":5788,"vw":34.712029},{"c":34.78,"h":34.795,"l":34.725,"n":101,"o":34.74,"t":"2026-10-22T15:35:00Z","v":2631,"vw":34.760642},{"c":34.815,"h":34.82,"l":34.77,"n":68,"o":34.78,"t":"2026-10-22T15:40:00Z","v":2940,"vw":34.803333},{"c":34.87,"h":34.87,"l":34.83,"n":96,"o":34.83,"t":"2026-10-22T15:45:00Z","v":3519,"vw":34.84096},{"c":34.79,"h":34.85,"l":34.78,"n":116,"o":34.84,"t":"2026-10-22T15:50:00Z","v":4546,"vw":34.807762},{"c":34.835,"h":34.855,"l":34.785,"n":81,"o":34.8,"t":"2026-10-22T15:55:00Z","v":4194,"vw":34.826833},{"c":34.84,"h":34.87,"l":34.82,"n":87,"o":34.825,"t":"2026-10-22T16:00:00Z","v":4876,"vw":34.846536},{"c":34.82,"h":34.865,"l":34.81,"n":113,"o":34.83,"t":"2026-10-22T16:05:00Z","v":4233,"vw":34.840876},{"c":34.8,"h":34.84,"l":34.8,"n":116,"o":34.84,"t":"2026-10-22T16:10:00Z","v":4455,"vw":34.820143},{"c":34.85,"h":34.87,"l":34.81,"n":164,"o":34.81,"t":"2026-10-22T16:15:00Z","v":4723,"vw":34.843189},{"c":34.9,"h":34.915,"l":34.87,"n":226,"o":34.87,"t":"2026-10-22T16:20:00Z","v":8967,"vw":34.893069},{"c":34.9123,"h":34.95,"l":34.91,"n":97,"o":34.91,"t":"2026-10-22T16:25:00Z","v":3748,"vw":34.932866},{"c":34.95,"h":34.9699,"l":34.93,"n":112,"o":34.9699,"t":"2026-10-22T16:30:00Z","v":3434,"vw":34.947298},{"c":35.01,"h":35.01,"l":34.95,"n":178,"o":34.95,"t":"2026-10-22T16:35:00Z","v":8311,"vw":34.984859},{"c":35.01,"h":35.04,"l":35,"n":164,"o":35.03,"t":"2026-10-22T16:40:00Z","v":6903,"vw":35.024854},{"c":35.05,"h":35.065,"l":35.01,"n":174,"o":35.03,"t":"2026-10-22T16:45:00Z","v":6374,"vw":35.034695},{"c":35.06,"h":35.095,"l":35.06,"n":172,"o":35.08,"t":"2026-10-22T16:50:00Z","v":5753,"vw":35.07593},{"c":35.175,"h":35.205,"l":35.065,"n":228,"o":35.065,"t":"2026-10-22T16:55:00Z","v":11423,"vw":35.134656},{"c":35.08,"h":35.1,"l":35.06,"n":134,"o":35.1,"t":"2026-10-22T17:00:00Z","v":3946,"vw":35.083374},{"c":35.075,"h":35.09,"l":35.02,"n":110,"o":35.09,"t":"2026-10-22T17:05:00Z","v":3697,"vw":35.065379},{"c":35.02,"h":35.09,"l":35.02,"n":88,"o":35.09,"t":"2026-10-22T17:10:00Z","v":2973,"vw":35.044692},{"c":35.04,"h":35.06,"l":35.02,"n":178,"o":35.05,"t":"2026-10-22T17:15:00Z","v":6303,"vw":35.044479},{"c":35.075,"h":35.075,"l":35.03,"n":130,"o":35.04,"t":"2026-10-22T17:20:00Z","v":5978,"vw":35.041987},{"c":35.12,"h":35.12,"l":35.07,"n":157,"o":35.07,"t":"2026-10-22T17:25:00Z","v":3890,"vw":35.088826},{"c":35.13,"h":35.15,"l":35.11,"n":152,"o":35.11,"t":"2026-10-22T17:30:00Z","v":8357,"vw":35.137974},{"c":35.02,"h":35.125,"l":35.02,"n":153,"o":35.12,"t":"2026-10-22T17:35:00Z","v":6135,"vw":35.085344},{"c":35.17,"h":35.17,"l":35.04,"n":214,"o":35.04,"t":"2026-10-22T17:40:00Z","v":11427,"vw":35.106301},{"c":35.15,"h":35.19,"l":35.15,"n":118,"o":35.17,"t":"2026-10-22T17:45:00Z","v":4690,"vw":35.173921},{"c":35.195,"h":35.22,"l":35.16,"n":117,"o":35.16,"t":"2026-10-22T17:50:00Z","v":3839,"vw":35.187572},{"c":35.33,"h":35.36,"l":35.21,"n":246,"o":35.21,"t":"2026-10-22T17:55:00Z","v":8232,"vw":35.281295},{"c":35.31,"h":35.36,"l":35.05,"n":451,"o":35.36,"t":"2026-10-22T18:00:00Z","v":45187,"vw":35.18938},{"c":35.33,"h":35.33,"l":35.26,"n":142,"o":35.31,"t":"2026-10-22T18:05:00Z","v":6122,"vw":35.295951},{"c":35.33,"h":35.33,"l":35.29,"n":161,"o":35.31,"t":"2026-10-22T18:10:00Z","v":7363,"vw":35.309399},{"c":35.345,"h":35.35,"l":35.33,"n":149,"o":35.34,"t":"2026-10-22T18:15:00Z","v":4588,"vw":35.339991},{"c":35.42,"h":35.42,"l":35.32,"n":214,"o":35.345,"t":"2026-10-22T18:20:00Z","v":8114,"vw":35.372811},{"c":35.45,"h":35.455,"l":35.38,"n":229,"o":35.41,"t":"2026-10-22T18:25:00Z","v":9856,"vw":35.417597},{"c":35.41,"h":35.46,"l":35.4,"n":234,"o":35.44,"t":"2026-10-22T18:30:00Z","v":6919,"vw":35.432083},{"c":35.41,"h":35.42,"l":35.38,"n":184,"o":35.4,"t":"2026-10-22T18:35:00Z","v":5883,"vw":35.396135},{"c":35.395,"h":35.41,"l":35.365,"n":200,"o":35.38,"t":"2026-10-22T18:40:00Z","v":6620,"vw":35.389875},{"c":35.4,"h":35.43,"l":35.38,"n":223,"o":35.395,"t":"2026-10-22T18:45:00Z","v":7153,"vw":35.41473},{"c":35.35,"h":35.4,"l":35.335,"n":215,"o":35.39,"t":"2026-10-22T18:50:00Z","v":7034,"vw":35.357006},{"c":35.35,"h":35.36,"l":35.32,"n":193,"o":35.33,"t":"2026-10-22T18:55:00Z","v":5373,"vw":35.337882},{"c":35.39,"h":35.435,"l":35.34,"n":337,"o":35.35,"t":"2026-10-22T19:00:00Z","v":15140,"vw":35.380514},{"c":35.47,"h":35.47,"l":35.385,"n":298,"o":35.385,"t":"2026-10-22T19:05:00Z","v":15918,"vw":35.428757},{"c":35.37,"h":35.45,"l":35.36,"n":301,"o":35.445,"t":"2026-10-22T19:10:00Z","v":14215,"vw":35.399176},{"c":35.385,"h":35.42,"l":35.38,"n":223,"o":35.38,"t":"2026-10-22T19:15:00Z","v":8606,"vw":35.392661},{"c":35.38,"h":35.445,"l":35.38,"n":257,"o":35.39,"t":"2026-10-22T19:20:00Z","v":10377,"vw":35.418101},{"c":35.06,"h":35.42,"l":34.89,"n":2186,"o":35.3895,"t":"2026-10-22T19:25:00Z","v":226544,"vw":35.138863},{"c":35.04,"h":35.12,"l":34.835,"n":1250,"o":35.03,"t":"2026-10-22T19:30:00Z","v":136284,"vw":34.981513},{"c":34.82,"h":34.985,"l":34.38,"n":1271,"o":34.96,"t":"2026-10-22T19:35:00Z","v":107076,"vw":34.691828},{"c":34.455,"h":34.95,"l":34.34,"n":1164,"o":34.84,"t":"2026-10-22T19:40:00Z","v":103694,"vw":34.635071},{"c":34.72,"h":34.77,"l":34.39,"n":1055,"o":34.51,"t":"2026-10-22T19:45:00Z","v":87316,"vw":34.594123},{"c":34.749,"h":34.8,"l":34.645,"n":1363,"o":34.72,"t":"2026-10-22T19:50:00Z","v":115679,"vw":34.720062},{"c":34.71,"h":34.83,"l":34.65,"n":3124,"o":34.72,"t":"2026-10-22T19:55:00Z","v":309700,"vw":34.717114},{"c":34.7,"h":34.7,"l":34.7,"n":54,"o":34.7,"t":"2026-10-22T20:00:00Z","v":360921,"vw":34.7}],"history":[{"c":34.24,"h":35.28,"l":34.19,"n":9233,"o":35.23,"t":"2024-10-21T04:00:00Z","v":951377,"vw":34.368368},{"c":34.35,"h":34.435,"l":34.06,"n":9282,"o":34.13,"t":"2024-10-22T04:00:00Z","v":819872,"vw":34.347919},{"c":34.29,"h":34.37,"l":33.81,"n":9504,"o":34.12,"t":"2024-10-23T04:00:00Z","v":532477,"vw":34.234743},{"c":34.33,"h":34.53,"l":34.03,"n":8159,"o":34.28,"t":"2024-10-24T04:00:00Z","v":592627,"vw":34.266762},{"c":33.56,"h":34.45,"l":33.345,"n":9471,"o":34.44,"t":"2024-10-25T04:00:00Z","v":540880,"vw":33.627156},{"c":34.11,"h":34.2,"l":33.78,"n":9075,"o":33.83,"t":"2024-10-28T04:00:00Z","v":354326,"vw":34.087493},{"c":34.69,"h":34.749,"l":33.61,"n":16361,"o":33.72,"t":"2024-10-29T04:00:00Z","v":2804854,"vw":34.49423},{"c":35.27,"h":35.42,"l":34.5,"n":14666,"o":34.5,"t":"2024-10-30T04:00:00Z","v":1768305,"vw":35.266109},{"c":34.91,"h":35.53,"l":34.79,"n":19342,"o":35.14,"t":"2024-10-31T04:00:00Z","v":2980541,"vw":35.140888},{"c":31.67,"h":34.86,"l":31.67,"n":22400,"o":34.75,"t":"2024-11-01T04:00:00Z","v":2303156,"vw":32.109462},{"c":32.11,"h":32.37,"l":31.63,"n":15649,"o":31.63,"t":"2024-11-04T05:00:00Z","v":1477701,"vw":32.120382},{"c":32.38,"h":32.525,"l":31.89,"n":16278,"o":31.89,"t":"2024-11-05T05:00:00Z","v":1543856,"vw":32.316499},{"c":34.59,"h":35.3,"l":32.94,"n":25350,"o":34.77,"t":"2024-11-06T05:00:00Z","v":2020684,"vw":34.295799},{"c":33.86,"h":34.49,"l":33.2299,"n":22335,"o":34.43,"t":"2024-11-07T05:00:00Z","v":2106941,"vw":33.773237},{"c":33.48,"h":33.91,"l":33.33,"n":21061,"o":33.9,"t":"2024-11-08T05:00:00Z","v":1922387,"vw":33.503958},{"c":34.27,"h":34.36,"l":33.75,"n":16120,"o":33.75,"t":"2024-11-11T05:00:00Z","v":926272,"vw":34.212966},{"c":34.6,"h":34.88,"l":34.21,"n":13605,"o":34.21,"t":"2024-11-12T05:00:00Z","v":744165,"vw":34.596732},{"c":34.49,"h":34.82,"l":34.34,"n":14021,"o":34.73,"t":"2024-11-13T05:00:00Z","v":796270,"vw":34.528738},{"c":34.39,"h":34.83,"l":34.19,"n":10707,"o":34.63,"t":"2024-11-14T05:00:00Z","v":948503,"vw":34.411547},{"c":34.63,"h":34.86,"l":34.4,"n":12631,"o":34.65,"t":"2024-11-15T05:00:00Z","v":1373162,"vw":34.605886},{"c":34.07,"h":34.7111,"l":33.99,"n":13111,"o":34.51,"t":"2024-11-18T05:00:00Z","v":1136259,"vw":34.19218},{"c":33.86,"h":34.06,"l":33.81,"n":14224,"o":33.86,"t":"2024-11-19T05:00:00Z","v":1340225,"vw":33.90857},{"c":33.59,"h":34,"l":33.4515,"n":12086,"o":33.8,"t":"2024-11-20T05:00:00Z","v":678400,"vw":33.61345},{"c":34.02,"h":34.17,"l":33.645,"n":13077,"o":33.87,"t":"2024-11-21T05:00:00Z","v":826292,"vw":34.008213},{"c":34.96,"h":35.01,"l":34.09,"n":14092,"o":34.09,"t":"2024-11-22T05:00:00Z","v":851676,"vw":34.877573},{"c":35.47,"h":35.83,"l":34.8401,"n":14431,"o":35.06,"t":"2024-11-25T05:00:00Z","v":1135477,"vw":35.522818},{"c":35.19,"h":35.29,"l":34.575,"n":12886,"o":35.2,"t":"2024-11-26T05:00:00Z","v":730107,"vw":35.100126},{"c":35.54,"h":35.7,"l":35.28,"n":12958,"o":35.33,"t":"2024-11-27T05:00:00Z","v":876167,"vw":35.55967},{"c":35.79,"h":35.97,"l":35.48,"n":6179,"o":35.7,"t":"2024-11-29T05:00:00Z","v":500374,"vw":35.758443},{"c":35.74,"h":36.035,"l":35.42,"n":18464,"o":35.92,"t":"2024-12-02T05:00:00Z","v":1213139,"vw":35.799185},{"c":35.53,"h":35.88,"l":35.37,"n":14693,"o":35.88,"t":"2024-12-03T05:00:00Z","v":883034,"vw":35.539686},{"c":34.93,"h":35.57,"l":34.4564,"n":12915,"o":35.46,"t":"2024-12-04T05:00:00Z","v":1323537,"vw":34.908107},{"c":34.56,"h":34.88,"l":34.54,"n":11041,"o":34.82,"t":"2024-12-05T05:00:00Z","v":636207,"vw":34.644344},{"c":34.64,"h":34.76,"l":34.3204,"n":11147,"o":34.76,"t":"2024-12-06T05:00:00Z","v":796288,"vw":34.56628},{"c":33.64,"h":34.44,"l":33.368,"n":17648,"o":34.44,"t":"2024-12-09T05:00:00Z","v":1116616,"vw":33.695505},{"c":33.6,"h":33.83,"l":33.14,"n":13776,"o":33.53,"t":"2024-12-10T05:00:00Z","v":1119750,"vw":33.607064},{"c":33.85,"h":33.98,"l":33.525,"n":13460,"o":33.8,"t":"2024-12-11T05:00:00Z","v":1116038,"vw":33.841516},{"c":33.62,"h":34.18,"l":33.6,"n":12527,"o":33.95,"t":"2024-12-12T05:00:00Z","v":534873,"vw":33.705378},{"c":33.54,"h":33.72,"l":33.305,"n":10986,"o":33.52,"t":"2024-12-13T05:00:00Z","v":497493,"vw":33.55145},{"c":33.71,"h":34.075,"l":33.5,"n":11820,"o":33.7,"t":"2024-12-16T05:00:00Z","v":724318,"vw":33.758353},{"c":33.07,"h":33.675,"l":33.01,"n":14759,"o":33.45,"t":"2024-12-17T05:00:00Z","v":1668692,"vw":33.144901},{"c":31.73,"h":33.43,"l":31.62,"n":17301,"o":33.09,"t":"2024-12-18T05:00:00Z","v":1449403,"vw":32.086827},{"c":31.73,"h":32.51,"l":31.71,"n":19082,"o":31.86,"t":"2024-12-19T05:00:00Z","v":1308871,"vw":31.949781},{"c":32.05,"h":32.4,"l":31.45,"n":19221,"o":31.45,"t":"2024-12-20T05:00:00Z","v":4612824,"vw":32.043391},{"c":31.83,"h":32.21,"l":31.645,"n":15300,"o":32.11,"t":"2024-12-23T05:00:00Z","v":970657,"vw":31.848314},{"c":31.93,"h":32.09,"l":31.53,"n":5942,"o":31.83,"t":"2024-12-24T05:00:00Z","v":307015,"vw":31.837947},{"c":32.1,"h":32.2,"l":31.67,"n":8757,"o":31.86,"t":"2024-12-26T05:00:00Z","v":497266,"vw":32.055739},{"c":31.82,"h":32.2,"l":31.6,"n":8895,"o":31.98,"t":"2024-12-27T05:00:00Z","v":1005345,"vw":31.816007},{"c":31.73,"h":31.955,"l":31.375,"n":9182,"o":31.79,"t":"2024-12-30T05:00:00Z","v":531797,"vw":31.739425},{"c":31.72,"h":32.08,"l":31.63,"n":8978,"o":31.93,"t":"2024-12-31T05:00:00Z","v":541981,"vw":31.736546},{"c":31.92,"h":32.33,"l":31.79,"n":17468,"o":31.97,"t":"2025-01-02T05:00:00Z","v":1151567,"vw":32.03232},{"c":32.23,"h":32.41,"l":31.97,"n":16094,"o":32,"t":"2025-01-03T05:00:00Z","v":1079505,"vw":32.169178},{"c":31.65,"h":32.355,"l":31.56,"n":16602,"o":32.19,"t":"2025-01-06T05:00:00Z","v":1151342,"vw":31.946161},{"c":31.73,"h":32.11,"l":31.47,"n":19829,"o":31.64,"t":"2025-01-07T05:00:00Z","v":1409153,"vw":31.762614},{"c":31.64,"h":31.715,"l":31.3,"n":21680,"o":31.42,"t":"2025-01-08T05:00:00Z","v":1824337,"vw":31.558532},{"c":30.6,"h":31.19,"l":30.46,"n":22425,"o":30.98,"t":"2025-01-10T05:00:00Z","v":1854540,"vw":30.667989},{"c":31.19,"h":31.21,"l":30.42,"n":19688,"o":30.42,"t":"2025-01-13T05:00:00Z","v":1564761,"vw":31.06421},{"c":31.9,"h":32.075,"l":31.34,"n":21041,"o":31.34,"t":"2025-01-14T05:00:00Z","v":2882424,"vw":31.817968},{"c":32.57,"h":32.66,"l":32.23,"n":14908,"o":32.66,"t":"2025-01-15T05:00:00Z","v":1088001,"vw":32.495705},{"c":33.09,"h":33.195,"l":32.25,"n":15330,"o":32.57,"t":"2025-01-16T05:00:00Z","v":1046060,"vw":32.91292},{"c":32.94,"h":33.36,"l":32.725,"n":13431,"o":33.36,"t":"2025-01-17T05:00:00Z","v":917936,"vw":32.948106},{"c":33.34,"h":33.475,"l":33.055,"n":12512,"o":33.17,"t":"2025-01-21T05:00:00Z","v":979358,"vw":33.302176},{"c":33.22,"h":33.32,"l":32.94,"n":11328,"o":33.17,"t":"2025-01-22T05:00:00Z","v":646749,"vw":33.191658},{"c":33.34,"h":33.38,"l":32.95,"n":9858,"o":32.95,"t":"2025-01-23T05:00:00Z","v":613486,"vw":33.291396},{"c":33.38,"h":33.41,"l":33.04,"n":9904,"o":33.12,"t":"2025-01-24T05:00:00Z","v":701565,"vw":33.335224},{"c":34.44,"h":34.5,"l":33.552,"n":15528,"o":33.62,"t":"2025-01-27T05:00:00Z","v":827730,"vw":34.319907},{"c":34.26,"h":34.49,"l":34.02,"n":13773,"o":34.38,"t":"2025-01-28T05:00:00Z","v":871121,"vw":34.225616},{"c":33.99,"h":34.51,"l":33.71,"n":16197,"o":34.11,"t":"2025-01-29T05:00:00Z","v":1147018,"vw":34.092912},{"c":34.58,"h":34.86,"l":34.24,"n":13014,"o":34.41,"t":"2025-01-30T05:00:00Z","v":1133608,"vw":34.588543},{"c":34.02,"h":34.58,"l":33.76,"n":12599,"o":34.43,"t":"2025-01-31T05:00:00Z","v":808926,"vw":34.053594},{"c":33.66,"h":34.01,"l":33.16,"n":13273,"o":33.61,"t":"2025-02-03T05:00:00Z","v":683980,"vw":33.687743},{"c":33.94,"h":34.21,"l":33.21,"n":18255,"o":33.59,"t":"2025-02-04T05:00:00Z","v":1197217,"vw":33.992736},{"c":34.23,"h":34.29,"l":33.47,"n":21330,"o":34.07,"t":"2025-02-05T05:00:00Z","v":1228802,"vw":33.999786},{"c":33.61,"h":35,"l":33.03,"n":25239,"o":35,"t":"2025-02-06T05:00:00Z","v":1574285,"vw":33.522326},{"c":32.97,"h":33.67,"l":32.63,"n":25736,"o":33.67,"t":"2025-02-07T05:00:00Z","v":1661995,"vw":32.90896},{"c":32.79,"h":33.145,"l":32.56,"n":20168,"o":33.07,"t":"2025-02-10T05:00:00Z","v":1266214,"vw":32.779339},{"c":32.58,"h":32.74,"l":32.44,"n":19854,"o":32.71,"t":"2025-02-11T05:00:00Z","v":1340491,"vw":32.60213},{"c":31.96,"h":32.29,"l":31.61,"n":17269,"o":32.09,"t":"2025-02-12T05:00:00Z","v":1141539,"vw":31.934321},{"c":32.34,"h":32.41,"l":31.8,"n":23727,"o":32.2,"t":"2025-02-13T05:00:00Z","v":1259507,"vw":32.206387},{"c":32.77,"h":32.79,"l":32.1901,"n":24289,"o":32.38,"t":"2025-02-14T05:00:00Z","v":1708389,"vw":32.633661},{"c":32.75,"h":32.82,"l":32.13,"n":21602,"o":32.55,"t":"2025-02-18T05:00:00Z","v":1579462,"vw":32.676286},{"c":32.81,"h":33.235,"l":32.3,"n":24396,"o":32.3,"t":"2025-02-19T05:00:00Z","v":2060298,"vw":32.910407},{"c":32.81,"h":33.245,"l":32.67,"n":26674,"o":32.67,"t":"2025-02-20T05:00:00Z","v":1821484,"vw":32.898213},{"c":32.43,"h":33.32,"l":32.4,"n":19975,"o":33.13,"t":"2025-02-21T05:00:00Z","v":1486087,"vw":32.702921},{"c":32.38,"h":32.905,"l":32.26,"n":26054,"o":32.36,"t":"2025-02-24T05:00:00Z","v":1908794,"vw":32.533485},{"c":32.45,"h":33.09,"l":32.23,"n":24787,"o":32.68,"t":"2025-02-25T05:00:00Z","v":1994522,"vw":32.509479},{"c":32.35,"h":32.655,"l":32.27,"n":16120,"o":32.45,"t":"2025-02-26T05:00:00Z","v":1328456,"vw":32.436868},{"c":32.74,"h":33.01,"l":32.365,"n":17255,"o":32.43,"t":"2025-02-27T05:00:00Z","v":1222299,"vw":32.800366},{"c":32.91,"h":33.145,"l":32.59,"n":18065,"o":32.96,"t":"2025-02-28T05:00:00Z","v":1795417,"vw":32.865668},{"c":33.06,"h":33.64,"l":32.781,"n":20318,"o":32.86,"t":"2025-03-03T05:00:00Z","v":1282960,"vw":33.202254},{"c":32.03,"h":32.89,"l":31.77,"n":17158,"o":32.89,"t":"2025-03-04T05:00:00Z","v":1320477,"vw":32.110889},{"c":31.76,"h":32.18,"l":31.455,"n":16519,"o":31.92,"t":"2025-03-05T05:00:00Z","v":1351280,"vw":31.748564},{"c":31.64,"h":31.73,"l":31.27,"n":15911,"o":31.51,"t":"2025-03-06T05:00:00Z","v":959077,"vw":31.564326},{"c":32.07,"h":32.21,"l":31.38,"n":15670,"o":31.68,"t":"2025-03-07T05:00:00Z","v":864963,"vw":31.95223},{"c":31.97,"h":32.72,"l":31.73,"n":22166,"o":31.89,"t":"2025-03-10T04:00:00Z","v":1406471,"vw":32.108609},{"c":31.07,"h":32.125,"l":31.06,"n":26288,"o":32.11,"t":"2025-03-11T04:00:00Z","v":1909268,"vw":31.26761},{"c":30.88,"h":31.22,"l":30.51,"n":31152,"o":31.12,"t":"2025-03-12T04:00:00Z","v":1955094,"vw":30.907311},{"c":31.08,"h":31.56,"l":30.915,"n":25290,"o":31.02,"t":"2025-03-13T04:00:00Z","v":1575573,"vw":31.199565},{"c":31.5,"h":31.53,"l":31.16,"n":18739,"o":31.27,"t":"2025-03-14T04:00:00Z","v":1305600,"vw":31.416277},{"c":31.56,"h":31.57,"l":30.52,"n":44909,"o":31.19,"t":"2025-03-17T04:00:00Z","v":3176176,"vw":31.310088},{"c":31.42,"h":31.7,"l":31.22,"n":25397,"o":31.62,"t":"2025-03-18T04:00:00Z","v":1768867,"vw":31.405756},{"c":31.69,"h":31.865,"l":31.2,"n":25371,"o":31.62,"t":"2025-03-19T04:00:00Z","v":2006859,"vw":31.581764},{"c":31.99,"h":32.25,"l":31.54,"n":23595,"o":31.55,"t":"2025-03-20T04:00:00Z","v":1907294,"vw":31.945227},{"c":32.02,"h":32.24,"l":31.53,"n":33772,"o":31.79,"t":"2025-03-21T04:00:00Z","v":20727759,"vw":31.994616},{"c":32.5,"h":32.57,"l":31.81,"n":17462,"o":32.15,"t":"2025-03-24T04:00:00Z","v":1280190,"vw":32.421993},{"c":32.72,"h":32.86,"l":32.55,"n":15443,"o":32.65,"t":"2025-03-25T04:00:00Z","v":1052115,"vw":32.727591},{"c":33.17,"h":33.27,"l":32.745,"n":13815,"o":32.79,"t":"2025-03-26T04:00:00Z","v":1532063,"vw":33.120472},{"c":33.45,"h":33.55,"l":33.15,"n":16027,"o":33.27,"t":"2025-03-27T04:00:00Z","v":1068963,"vw":33.380135},{"c":32.82,"h":33.58,"l":32.595,"n":15982,"o":33.54,"t":"2025-03-28T04:00:00Z","v":1238557,"vw":32.831467},{"c":33.07,"h":33.21,"l":32.36,"n":16300,"o":32.68,"t":"2025-03-31T04:00:00Z","v":1812128,"vw":33.001142},{"c":33.85,"h":33.955,"l":33,"n":25742,"o":33.07,"t":"2025-04-01T04:00:00Z","v":1764977,"vw":33.662843},{"c":34.18,"h":34.39,"l":33.62,"n":27019,"o":33.62,"t":"2025-04-02T04:00:00Z","v":2432599,"vw":34.201503},{"c":32.85,"h":34.08,"l":32.8,"n":29442,"o":33.28,"t":"2025-04-03T04:00:00Z","v":2579699,"vw":33.121306},{"c":31.36,"h":31.97,"l":31.14,"n":42223,"o":31.9,"t":"2025-04-04T04:00:00Z","v":2816896,"vw":31.486821},{"c":30.63,"h":32.04,"l":30.0375,"n":40979,"o":30.41,"t":"2025-04-07T04:00:00Z","v":2875997,"vw":30.778137},{"c":30.48,"h":32.02,"l":29.92,"n":38770,"o":31.69,"t":"2025-04-08T04:00:00Z","v":2541951,"vw":31.02639},{"c":32.29,"h":32.83,"l":29.82,"n":36650,"o":29.92,"t":"2025-04-09T04:00:00Z","v":2780277,"vw":31.493775},{"c":31.55,"h":32.475,"l":31.07,"n":38933,"o":32.12,"t":"2025-04-10T04:00:00Z","v":2797761,"vw":31.718285},{"c":32.4,"h":32.42,"l":31.075,"n":33974,"o":31.78,"t":"2025-04-11T04:00:00Z","v":2441215,"vw":31.827255},{"c":32.65,"h":32.95,"l":32.36,"n":22263,"o":32.66,"t":"2025-04-14T04:00:00Z","v":1529387,"vw":32.666955},{"c":32.37,"h":33.13,"l":32.36,"n":14337,"o":32.79,"t":"2025-04-15T04:00:00Z","v":967420,"vw":32.486283},{"c":31.38,"h":32.53,"l":31.25,"n":22611,"o":32.51,"t":"2025-04-16T04:00:00Z","v":1866298,"vw":31.504861},{"c":31.6,"h":31.89,"l":31.4,"n":13164,"o":31.55,"t":"2025-04-17T04:00:00Z","v":1527019,"vw":31.608836},{"c":30.96,"h":31.48,"l":30.78,"n":24122,"o":31.4,"t":"2025-04-21T04:00:00Z","v":2133192,"vw":31.03146},{"c":31.63,"h":31.71,"l":31.205,"n":17734,"o":31.29,"t":"2025-04-22T04:00:00Z","v":1147516,"vw":31.562085},{"c":31.61,"h":32.65,"l":31.44,"n":15379,"o":32.04,"t":"2025-04-23T04:00:00Z","v":1105774,"vw":31.687782},{"c":31.91,"h":31.99,"l":31.34,"n":16747,"o":31.52,"t":"2025-04-24T04:00:00Z","v":1096514,"vw":31.70646},{"c":31.37,"h":31.92,"l":31.235,"n":12906,"o":31.92,"t":"2025-04-25T04:00:00Z","v":721752,"vw":31.379435},{"c":31.52,"h":31.69,"l":31.275,"n":14104,"o":31.32,"t":"2025-04-28T04:00:00Z","v":1273216,"vw":31.470199},{"c":31.62,"h":31.71,"l":31.25,"n":18194,"o":31.33,"t":"2025-04-29T04:00:00Z","v":1589053,"vw":31.454906},{"c":31.94,"h":31.97,"l":31.17,"n":22707,"o":31.42,"t":"2025-04-30T04:00:00Z","v":1930117,"vw":31.733541},{"c":32.56,"h":32.82,"l":29.32,"n":22889,"o":31.37,"t":"2025-05-01T04:00:00Z","v":1556829,"vw":32.28437},{"c":33.83,"h":33.95,"l":32.915,"n":16151,"o":33,"t":"2025-05-02T04:00:00Z","v":894663,"vw":33.711222},{"c":33.89,"h":34.08,"l":33.465,"n":14327,"o":33.61,"t":"2025-05-05T04:00:00Z","v":1056002,"vw":33.895657},{"c":33.58,"h":33.94,"l":33.51,"n":14274,"o":33.67,"t":"2025-05-06T04:00:00Z","v":799849,"vw":33.650517},{"c":33.82,"h":34.115,"l":33.575,"n":15428,"o":33.68,"t":"2025-05-07T04:00:00Z","v":837079,"vw":33.878649},{"c":33.89,"h":34.34,"l":33.885,"n":11253,"o":34,"t":"2025-05-08T04:00:00Z","v":650056,"vw":34.008213},{"c":33.53,"h":34.13,"l":33.415,"n":15064,"o":34.13,"t":"2025-05-09T04:00:00Z","v":961676,"vw":33.566387},{"c":34.02,"h":34.59,"l":33.76,"n":14266,"o":34.28,"t":"2025-05-12T04:00:00Z","v":966101,"vw":34.013472},{"c":34.02,"h":34.25,"l":33.85,"n":13169,"o":34.13,"t":"2025-05-13T04:00:00Z","v":836208,"vw":34.021372},{"c":33.62,"h":34.165,"l":33.28,"n":20815,"o":34.04,"t":"2025-05-14T04:00:00Z","v":1278333,"vw":33.595625},{"c":34.04,"h":34.07,"l":33.543,"n":12144,"o":33.71,"t":"2025-05-15T04:00:00Z","v":735524,"vw":33.932072},{"c":34.84,"h":34.9,"l":34.12,"n":15022,"o":34.2,"t":"2025-05-16T04:00:00Z","v":1147683,"vw":34.70859},{"c":34.39,"h":34.65,"l":34.25,"n":14315,"o":34.65,"t":"2025-05-19T04:00:00Z","v":902440,"vw":34.416274},{"c":34.29,"h":34.515,"l":34,"n":11102,"o":34.23,"t":"2025-05-20T04:00:00Z","v":734858,"vw":34.292725},{"c":33.08,"h":34.135,"l":33.035,"n":15677,"o":34.02,"t":"2025-05-21T04:00:00Z","v":1071849,"vw":33.256625},{"c":33.66,"h":33.925,"l":33.25,"n":16181,"o":33.83,"t":"2025-05-22T04:00:00Z","v":1163334,"vw":33.625844},{"c":33.28,"h":33.45,"l":33.02,"n":16263,"o":33.04,"t":"2025-05-23T04:00:00Z","v":895943,"vw":33.291319},{"c":34.18,"h":34.21,"l":33.2,"n":13510,"o":33.56,"t":"2025-05-27T04:00:00Z","v":1073860,"vw":34.000499},{"c":34.01,"h":34.245,"l":33.95,"n":15894,"o":34.2,"t":"2025-05-28T04:00:00Z","v":954920,"vw":34.07949},{"c":34.24,"h":34.27,"l":33.78,"n":14038,"o":34.12,"t":"2025-05-29T04:00:00Z","v":827995,"vw":34.130658},{"c":34.15,"h":34.375,"l":33.84,"n":14400,"o":34.12,"t":"2025-05-30T04:00:00Z","v":1478431,"vw":34.183502},{"c":33.63,"h":33.88,"l":33.25,"n":13872,"o":33.68,"t":"2025-06-02T04:00:00Z","v":964407,"vw":33.599626},{"c":33.76,"h":33.89,"l":33.185,"n":12729,"o":33.51,"t":"2025-06-03T04:00:00Z","v":1422345,"vw":33.736294},{"c":33.21,"h":33.87,"l":33.2,"n":13676,"o":33.72,"t":"2025-06-04T04:00:00Z","v":1153365,"vw":33.331164},{"c":33.2,"h":33.48,"l":33.045,"n":16238,"o":33.3,"t":"2025-06-05T04:00:00Z","v":1213177,"vw":33.243368},{"c":33.53,"h":33.71,"l":33.19,"n":12184,"o":33.65,"t":"2025-06-06T04:00:00Z","v":889483,"vw":33.446691},{"c":33.41,"h":33.545,"l":32.96,"n":16304,"o":33.45,"t":"2025-06-09T04:00:00Z","v":1247494,"vw":33.372091},{"c":33.68,"h":33.81,"l":33.29,"n":15426,"o":33.42,"t":"2025-06-10T04:00:00Z","v":788882,"vw":33.657682},{"c":33.99,"h":34.26,"l":33.67,"n":15376,"o":33.67,"t":"2025-06-11T04:00:00Z","v":1145532,"vw":34.003314},{"c":34.4,"h":34.435,"l":33.5,"n":14666,"o":33.76,"t":"2025-06-12T04:00:00Z","v":939222,"vw":34.286049},{"c":34.27,"h":34.55,"l":34,"n":14941,"o":34.14,"t":"2025-06-13T04:00:00Z","v":1039500,"vw":34.254872},{"c":34.52,"h":35.09,"l":34.235,"n":19753,"o":34.66,"t":"2025-06-16T04:00:00Z","v":1251357,"vw":34.653493},{"c":33.88,"h":34.45,"l":33.345,"n":20586,"o":34.28,"t":"2025-06-17T04:00:00Z","v":1775529,"vw":33.857815},{"c":34.69,"h":34.815,"l":34.175,"n":17288,"o":34.53,"t":"2025-06-18T04:00:00Z","v":1296657,"vw":34.659873},{"c":34.95,"h":35.15,"l":34.625,"n":22734,"o":34.78,"t":"2025-06-20T04:00:00Z","v":5849834,"vw":34.926204},{"c":36.27,"h":36.3,"l":35.02,"n":15968,"o":35.02,"t":"2025-06-23T04:00:00Z","v":1428381,"vw":35.998352},{"c":36.53,"h":36.99,"l":36.45,"n":20308,"o":36.5,"t":"2025-06-24T04:00:00Z","v":1842902,"vw":36.66372},{"c":35.69,"h":36.53,"l":35.63,"n":14544,"o":36.28,"t":"2025-06-25T04:00:00Z","v":1006045,"vw":35.772334},{"c":35.88,"h":36.1132,"l":35.61,"n":12521,"o":35.93,"t":"2025-06-26T04:00:00Z","v":1147446,"vw":35.857202},{"c":35.95,"h":36.12,"l":35.75,"n":14916,"o":35.88,"t":"2025-06-27T04:00:00Z","v":2446011,"vw":35.944258},{"c":36.02,"h":36.13,"l":35.71,"n":11171,"o":36,"t":"2025-06-30T04:00:00Z","v":1124514,"vw":36.015201},{"c":36.56,"h":36.84,"l":35.76,"n":16701,"o":35.76,"t":"2025-07-01T04:00:00Z","v":1136970,"vw":36.545521},{"c":36.32,"h":36.635,"l":36.155,"n":10961,"o":36.48,"t":"2025-07-02T04:00:00Z","v":670398,"vw":36.334717},{"c":36.8,"h":36.81,"l":36.28,"n":7097,"o":36.51,"t":"2025-07-03T04:00:00Z","v":450965,"vw":36.692351},{"c":35.7,"h":36.315,"l":35.3778,"n":17894,"o":36.17,"t":"2025-07-07T04:00:00Z","v":1218172,"vw":35.724238},{"c":35.64,"h":36.005,"l":35.45,"n":12332,"o":35.65,"t":"2025-07-08T04:00:00Z","v":1032303,"vw":35.714134},{"c":35.01,"h":35.71,"l":34.84,"n":12368,"o":35.67,"t":"2025-07-09T04:00:00Z","v":840317,"vw":35.049411},{"c":34.24,"h":35.04,"l":34.09,"n":19390,"o":35.04,"t":"2025-07-10T04:00:00Z","v":1282772,"vw":34.354161},{"c":33.84,"h":34.11,"l":33.685,"n":15070,"o":34,"t":"2025-07-11T04:00:00Z","v":977323,"vw":33.864544},{"c":34.35,"h":34.51,"l":33.835,"n":17016,"o":33.87,"t":"2025-07-14T04:00:00Z","v":1226382,"vw":34.311189},{"c":33.67,"h":34.47,"l":33.64,"n":16747,"o":34.32,"t":"2025-07-15T04:00:00Z","v":1301034,"vw":33.788318},{"c":33.85,"h":33.97,"l":33.3704,"n":15071,"o":33.65,"t":"2025-07-16T04:00:00Z","v":1399808,"vw":33.811735},{"c":33.99,"h":34.14,"l":33.71,"n":14836,"o":33.71,"t":"2025-07-17T04:00:00Z","v":1284896,"vw":33.98195},{"c":33.8,"h":34.15,"l":33.67,"n":16038,"o":34.07,"t":"2025-07-18T04:00:00Z","v":983007,"vw":33.838235},{"c":33.93,"h":34.14,"l":33.71,"n":14564,"o":33.96,"t":"2025-07-21T04:00:00Z","v":977485,"vw":33.949942},{"c":34.22,"h":34.365,"l":33.88,"n":17266,"o":33.9,"t":"2025-07-22T04:00:00Z","v":1090831,"vw":34.231171},{"c":34.03,"h":34.365,"l":33.945,"n":12422,"o":34.34,"t":"2025-07-23T04:00:00Z","v":786231,"vw":34.070241},{"c":33.77,"h":34.06,"l":33.67,"n":14713,"o":33.76,"t":"2025-07-24T04:00:00Z","v":1030695,"vw":33.824802},{"c":33.81,"h":33.89,"l":33.54,"n":13955,"o":33.79,"t":"2025-07-25T04:00:00Z","v":915390,"vw":33.781755},{"c":33.5,"h":33.75,"l":33.265,"n":18070,"o":33.61,"t":"2025-07-28T04:00:00Z","v":1415200,"vw":33.515825},{"c":33.94,"h":34.1,"l":33.69,"n":19980,"o":33.81,"t":"2025-07-29T04:00:00Z","v":1607755,"vw":33.909472},{"c":33.51,"h":34.16,"l":33.3,"n":23956,"o":33.89,"t":"2025-07-30T04:00:00Z","v":1493938,"vw":33.631602},{"c":32.61,"h":33.38,"l":32.27,"n":43396,"o":32.63,"t":"2025-07-31T04:00:00Z","v":2161072,"vw":32.684478},{"c":32.92,"h":33.36,"l":32.55,"n":26049,"o":32.63,"t":"2025-08-01T04:00:00Z","v":1492222,"vw":32.976544},{"c":32.9,"h":33.005,"l":32.6,"n":19855,"o":32.93,"t":"2025-08-04T04:00:00Z","v":1013891,"vw":32.840155},{"c":33.26,"h":33.325,"l":32.76,"n":15343,"o":32.84,"t":"2025-08-05T04:00:00Z","v":1137373,"vw":33.194144},{"c":33.47,"h":33.59,"l":33.27,"n":14250,"o":33.28,"t":"2025-08-06T04:00:00Z","v":1008141,"vw":33.462909},{"c":33.29,"h":33.69,"l":33.21,"n":16625,"o":33.54,"t":"2025-08-07T04:00:00Z","v":783599,"vw":33.35186},{"c":34.01,"h":34.1,"l":33.33,"n":12847,"o":33.51,"t":"2025-08-08T04:00:00Z","v":671163,"vw":33.932946},{"c":34.19,"h":34.31,"l":33.94,"n":10981,"o":33.98,"t":"2025-08-11T04:00:00Z","v":630519,"vw":34.170227},{"c":34.66,"h":34.765,"l":34.28,"n":10125,"o":34.37,"t":"2025-08-12T04:00:00Z","v":566947,"vw":34.602005},{"c":35.22,"h":35.295,"l":34.665,"n":19784,"o":34.88,"t":"2025-08-13T04:00:00Z","v":817881,"vw":35.101483},{"c":35.15,"h":35.22,"l":34.82,"n":15694,"o":35.07,"t":"2025-08-14T04:00:00Z","v":785307,"vw":35.10065},{"c":34.52,"h":35.26,"l":34.42,"n":13170,"o":35.26,"t":"2025-08-15T04:00:00Z","v":982353,"vw":34.624899},{"c":34.38,"h":34.595,"l":34.3011,"n":10979,"o":34.41,"t":"2025-08-18T04:00:00Z","v":545362,"vw":34.391969},{"c":34.89,"h":34.96,"l":34.37,"n":9679,"o":34.39,"t":"2025-08-19T04:00:00Z","v":501207,"vw":34.816084},{"c":34.73,"h":35.03,"l":34.63,"n":10645,"o":35.01,"t":"2025-08-20T04:00:00Z","v":553987,"vw":34.762262},{"c":34.65,"h":34.87,"l":34.435,"n":9187,"o":34.6,"t":"2025-08-21T04:00:00Z","v":487145,"vw":34.661059},{"c":35.48,"h":35.59,"l":34.75,"n":14075,"o":34.75,"t":"2025-08-22T04:00:00Z","v":695532,"vw":35.394063},{"c":34.79,"h":35.4,"l":34.77,"n":12111,"o":35.12,"t":"2025-08-25T04:00:00Z","v":587179,"vw":34.88556},{"c":34.72,"h":35.01,"l":34.58,"n":12811,"o":34.7,"t":"2025-08-26T04:00:00Z","v":937643,"vw":34.733281},{"c":34.95,"h":35.02,"l":34.64,"n":11965,"o":34.64,"t":"2025-08-27T04:00:00Z","v":557950,"vw":34.930634},{"c":34.66,"h":34.92,"l":34.4,"n":15529,"o":34.92,"t":"2025-08-28T04:00:00Z","v":633037,"vw":34.619513},{"c":34.88,"h":34.89,"l":34.62,"n":13952,"o":34.73,"t":"2025-08-29T04:00:00Z","v":1200200,"vw":34.842732},{"c":34.67,"h":34.77,"l":34.41,"n":14497,"o":34.62,"t":"2025-09-02T04:00:00Z","v":703308,"vw":34.632396},{"c":35.01,"h":35.04,"l":34.34,"n":10490,"o":34.45,"t":"2025-09-03T04:00:00Z","v":497427,"vw":34.916759},{"c":35.36,"h":35.39,"l":34.96,"n":13154,"o":35.25,"t":"2025-09-04T04:00:00Z","v":655811,"vw":35.286078},{"c":35.39,"h":35.78,"l":35.26,"n":11830,"o":35.47,"t":"2025-09-05T04:00:00Z","v":689729,"vw":35.424651},{"c":35.18,"h":35.419,"l":34.86,"n":13579,"o":35.28,"t":"2025-09-08T04:00:00Z","v":786224,"vw":35.172394},{"c":34.83,"h":35.3583,"l":34.73,"n":10946,"o":35.09,"t":"2025-09-09T04:00:00Z","v":490138,"vw":34.870499},{"c":34.92,"h":35.0854,"l":34.6,"n":12488,"o":34.7,"t":"2025-09-10T04:00:00Z","v":615866,"vw":34.899597},{"c":35.51,"h":35.6,"l":34.915,"n":10858,"o":35.01,"t":"2025-09-11T04:00:00Z","v":650331,"vw":35.477569},{"c":35.15,"h":35.46,"l":35.085,"n":11541,"o":35.17,"t":"2025-09-12T04:00:00Z","v":519266,"vw":35.223172},{"c":34.74,"h":35.095,"l":34.65,"n":21590,"o":35.08,"t":"2025-09-15T04:00:00Z","v":846550,"vw":34.795017},{"c":34.5,"h":34.76,"l":34.345,"n":15253,"o":34.67,"t":"2025-09-16T04:00:00Z","v":760766,"vw":34.492631},{"c":34.73,"h":35.295,"l":34.615,"n":13685,"o":34.62,"t":"2025-09-17T04:00:00Z","v":646127,"vw":34.792095},{"c":37.22,"h":38.84,"l":36.06,"n":54036,"o":36.39,"t":"2025-09-18T04:00:00Z","v":4153832,"vw":37.50977},{"c":37.23,"h":37.78,"l":37.09,"n":31357,"o":37.33,"t":"2025-09-19T04:00:00Z","v":4582830,"vw":37.283383},{"c":36.47,"h":37.21,"l":36.22,"n":22046,"o":37.02,"t":"2025-09-22T04:00:00Z","v":1622530,"vw":36.491326},{"c":36.19,"h":36.765,"l":35.985,"n":20448,"o":36.27,"t":"2025-09-23T04:00:00Z","v":1565787,"vw":36.224438},{"c":36.36,"h":36.42,"l":36.08,"n":16718,"o":36.11,"t":"2025-09-24T04:00:00Z","v":1309646,"vw":36.294642},{"c":36.65,"h":36.695,"l":36.21,"n":15522,"o":36.38,"t":"2025-09-25T04:00:00Z","v":825073,"vw":36.573893},{"c":36.99,"h":37.23,"l":36.53,"n":15753,"o":36.61,"t":"2025-09-26T04:00:00Z","v":836036,"vw":36.93118},{"c":36.44,"h":36.88,"l":36.22,"n":13955,"o":36.88,"t":"2025-09-29T04:00:00Z","v":819334,"vw":36.42661},{"c":36.22,"h":36.785,"l":36.03,"n":11793,"o":36.53,"t":"2025-09-30T04:00:00Z","v":782833,"vw":36.237852},{"c":35.58,"h":36.17,"l":35.435,"n":16653,"o":36.01,"t":"2025-10-01T04:00:00Z","v":989387,"vw":35.614088},{"c":35,"h":35.465,"l":34.81,"n":14185,"o":35.4,"t":"2025-10-02T04:00:00Z","v":704702,"vw":35.044231},{"c":34.85,"h":35.35,"l":34.76,"n":14560,"o":35,"t":"2025-10-03T04:00:00Z","v":1051867,"vw":34.909134},{"c":34.74,"h":35.225,"l":34.555,"n":16333,"o":35.11,"t":"2025-10-06T04:00:00Z","v":1090341,"vw":34.735599},{"c":34.66,"h":35.02,"l":34.56,"n":14777,"o":34.61,"t":"2025-10-07T04:00:00Z","v":926998,"vw":34.705397},{"c":34.38,"h":34.865,"l":34.38,"n":10899,"o":34.8,"t":"2025-10-08T04:00:00Z","v":526012,"vw":34.48372},{"c":33.83,"h":34.35,"l":33.725,"n":10425,"o":34.22,"t":"2025-10-09T04:00:00Z","v":664758,"vw":33.900798},{"c":33.37,"h":34.14,"l":33.295,"n":12542,"o":34.02,"t":"2025-10-10T04:00:00Z","v":731317,"vw":33.532567},{"c":33.35,"h":33.635,"l":33.135,"n":10326,"o":33.38,"t":"2025-10-13T04:00:00Z","v":688998,"vw":33.383169},{"c":33.96,"h":34.075,"l":33.22,"n":9789,"o":33.22,"t":"2025-10-14T04:00:00Z","v":519916,"vw":33.803817},{"c":33.49,"h":34.225,"l":33.45,"n":9678,"o":33.86,"t":"2025-10-15T04:00:00Z","v":587422,"vw":33.586618},{"c":32.74,"h":33.46,"l":32.41,"n":17341,"o":33.25,"t":"2025-10-16T04:00:00Z","v":1346572,"vw":32.711349},{"c":33.09,"h":33.18,"l":32.84,"n":12877,"o":32.84,"t":"2025-10-17T04:00:00Z","v":925119,"vw":33.030336},{"c":33.57,"h":33.61,"l":32.74,"n":10666,"o":33.15,"t":"2025-10-20T04:00:00Z","v":638911,"vw":33.426895},{"c":34,"h":34.165,"l":33.46,"n":11126,"o":33.53,"t":"2025-10-21T04:00:00Z","v":714577,"vw":33.987483},{"c":34.46,"h":34.62,"l":34.0513,"n":11811,"o":34.24,"t":"2025-10-22T04:00:00Z","v":1019766,"vw":34.434789},{"c":34.29,"h":34.69,"l":34.05,"n":10131,"o":34.4,"t":"2025-10-23T04:00:00Z","v":909119,"vw":34.289007},{"c":34.17,"h":34.71,"l":34.1,"n":10512,"o":34.45,"t":"2025-10-24T04:00:00Z","v":510781,"vw":34.334243},{"c":33.64,"h":34.1528,"l":33.27,"n":12481,"o":34.07,"t":"2025-10-27T04:00:00Z","v":750479,"vw":33.580063},{"c":33.39,"h":33.565,"l":33.05,"n":12743,"o":33.4,"t":"2025-10-28T04:00:00Z","v":662403,"vw":33.323093},{"c":33.11,"h":33.32,"l":32.83,"n":15797,"o":33.11,"t":"2025-10-29T04:00:00Z","v":854492,"vw":33.057669},{"c":33.75,"h":33.88,"l":32.86,"n":14924,"o":33.08,"t":"2025-10-30T04:00:00Z","v":781398,"vw":33.697108},{"c":33.94,"h":34.02,"l":33.155,"n":11885,"o":33.44,"t":"2025-10-31T04:00:00Z","v":846291,"vw":33.873731},{"c":34.1,"h":34.36,"l":33.34,"n":11801,"o":34.36,"t":"2025-11-03T05:00:00Z","v":737915,"vw":34.022894},{"c":34.31,"h":34.6,"l":33.5,"n":21026,"o":34.04,"t":"2025-11-04T05:00:00Z","v":1252598,"vw":34.264436},{"c":34.01,"h":34.26,"l":33.002,"n":20462,"o":34,"t":"2025-11-05T05:00:00Z","v":1529887,"vw":34.062473},{"c":33.9,"h":34.75,"l":33.85,"n":15745,"o":34.08,"t":"2025-11-06T05:00:00Z","v":961087,"vw":34.098873},{"c":34.87,"h":34.94,"l":33.68,"n":14181,"o":34.23,"t":"2025-11-07T05:00:00Z","v":992339,"vw":34.697005},{"c":35.33,"h":35.585,"l":34.595,"n":12029,"o":34.7,"t":"2025-11-10T05:00:00Z","v":531636,"vw":35.309766},{"c":35.49,"h":35.75,"l":35.31,"n":9494,"o":35.5,"t":"2025-11-11T05:00:00Z","v":462732,"vw":35.481565},{"c":35.4,"h":35.94,"l":35.27,"n":10621,"o":35.27,"t":"2025-11-12T05:00:00Z","v":736141,"vw":35.437784},{"c":35.26,"h":35.72,"l":35.17,"n":14235,"o":35.42,"t":"2025-11-13T05:00:00Z","v":788925,"vw":35.354669},{"c":35.27,"h":35.41,"l":34.75,"n":11610,"o":35.41,"t":"2025-11-14T05:00:00Z","v":888300,"vw":35.186304},{"c":34.3,"h":35.4,"l":34.19,"n":9678,"o":35.4,"t":"2025-11-17T05:00:00Z","v":476518,"vw":34.498408},{"c":34.48,"h":34.83,"l":34.17,"n":11262,"o":34.42,"t":"2025-11-18T05:00:00Z","v":632285,"vw":34.545457},{"c":34.51,"h":34.81,"l":34.42,"n":9690,"o":34.44,"t":"2025-11-19T05:00:00Z","v":472881,"vw":34.564151},{"c":34.94,"h":35.27,"l":34.635,"n":12128,"o":34.8,"t":"2025-11-20T05:00:00Z","v":728122,"vw":34.942021},{"c":35.35,"h":35.725,"l":34.97,"n":12262,"o":35.29,"t":"2025-11-21T05:00:00Z","v":817488,"vw":35.383929},{"c":35.04,"h":35.39,"l":34.88,"n":11181,"o":35.09,"t":"2025-11-24T05:00:00Z","v":862760,"vw":35.092838},{"c":35.55,"h":35.96,"l":35.07,"n":13712,"o":35.28,"t":"2025-11-25T05:00:00Z","v":718929,"vw":35.702201},{"c":35.54,"h":36.05,"l":35.53,"n":16498,"o":35.55,"t":"2025-11-26T05:00:00Z","v":1392541,"vw":35.662744},{"c":35.55,"h":35.815,"l":35.31,"n":6788,"o":35.72,"t":"2025-11-28T05:00:00Z","v":380186,"vw":35.556717},{"c":35.66,"h":35.695,"l":35.23,"n":12005,"o":35.39,"t":"2025-12-01T05:00:00Z","v":724523,"vw":35.589972},{"c":35.5,"h":35.96,"l":35.38,"n":11294,"o":35.87,"t":"2025-12-02T05:00:00Z","v":849827,"vw":35.55958},{"c":35.44,"h":35.95,"l":35.33,"n":14382,"o":35.7,"t":"2025-12-03T05:00:00Z","v":1074782,"vw":35.492287},{"c":34.73,"h":35.83,"l":34.62,"n":10818,"o":35.83,"t":"2025-12-04T05:00:00Z","v":660232,"vw":34.827821},{"c":34.73,"h":35.08,"l":34.59,"n":12857,"o":34.59,"t":"2025-12-05T05:00:00Z","v":876339,"vw":34.764098},{"c":34.42,"h":34.7382,"l":34.0969,"n":11399,"o":34.64,"t":"2025-12-08T05:00:00Z","v":733618,"vw":34.489015},{"c":34.36,"h":34.778,"l":34.175,"n":11805,"o":34.58,"t":"2025-12-09T05:00:00Z","v":572297,"vw":34.378938},{"c":35.72,"h":35.88,"l":34.21,"n":16757,"o":34.44,"t":"2025-12-10T05:00:00Z","v":1210157,"vw":35.605202},{"c":35.82,"h":36,"l":35.54,"n":13231,"o":35.83,"t":"2025-12-11T05:00:00Z","v":944901,"vw":35.785153},{"c":35.88,"h":36,"l":35.588,"n":12368,"o":36,"t":"2025-12-12T05:00:00Z","v":866632,"vw":35.841866},{"c":36.19,"h":36.37,"l":35.81,"n":14969,"o":36.14,"t":"2025-12-15T05:00:00Z","v":1021624,"vw":36.145382},{"c":36.18,"h":36.64,"l":36.04,"n":13289,"o":36.29,"t":"2025-12-16T05:00:00Z","v":1259212,"vw":36.220466},{"c":36.48,"h":36.68,"l":35.985,"n":13116,"o":36.03,"t":"2025-12-17T05:00:00Z","v":1019137,"vw":36.486748},{"c":36.97,"h":37.19,"l":36.37,"n":11942,"o":36.64,"t":"2025-12-18T05:00:00Z","v":665990,"vw":36.928401},{"c":36.77,"h":36.92,"l":36.455,"n":12887,"o":36.69,"t":"2025-12-19T05:00:00Z","v":2428479,"vw":36.743586},{"c":36.55,"h":36.8977,"l":36.42,"n":10044,"o":36.59,"t":"2025-12-22T05:00:00Z","v":689202,"vw":36.55749},{"c":36.71,"h":36.94,"l":36.5737,"n":10022,"o":36.59,"t":"2025-12-23T05:00:00Z","v":711416,"vw":36.740513},{"c":36.67,"h":36.82,"l":36.545,"n":4706,"o":36.79,"t":"2025-12-24T05:00:00Z","v":246328,"vw":36.672256},{"c":36.44,"h":36.82,"l":36.305,"n":8202,"o":36.68,"t":"2025-12-26T05:00:00Z","v":397803,"vw":36.493812},{"c":36.28,"h":36.53,"l":36.12,"n":8699,"o":36.53,"t":"2025-12-29T05:00:00Z","v":469453,"vw":36.269075},{"c":36.29,"h":36.325,"l":36.01,"n":9175,"o":36.24,"t":"2025-12-30T05:00:00Z","v":524658,"vw":36.259939},{"c":35.99,"h":36.43,"l":35.96,"n":9999,"o":36.36,"t":"2025-12-31T05:00:00Z","v":638258,"vw":36.037881},{"c":35.92,"h":36.11,"l":35.505,"n":10907,"o":35.87,"t":"2026-01-02T05:00:00Z","v":556352,"vw":35.895944},{"c":36.31,"h":36.535,"l":35.69,"n":17851,"o":35.69,"t":"2026-01-05T05:00:00Z","v":1093600,"vw":36.275122},{"c":35.95,"h":36.26,"l":35.47,"n":14149,"o":35.97,"t":"2026-01-06T05:00:00Z","v":908062,"vw":35.928648},{"c":35.63,"h":36.05,"l":35.34,"n":11408,"o":36.05,"t":"2026-01-07T05:00:00Z","v":631204,"vw":35.590941},{"c":36.04,"h":36.27,"l":35.51,"n":11144,"o":35.51,"t":"2026-01-08T05:00:00Z","v":756685,"vw":36.0302},{"c":35.65,"h":36.35,"l":35.64,"n":11716,"o":36.02,"t":"2026-01-09T05:00:00Z","v":625130,"vw":35.807634},{"c":33.93,"h":35.49,"l":33.78,"n":20976,"o":35.39,"t":"2026-01-12T05:00:00Z","v":1371208,"vw":34.140925},{"c":31.67,"h":34.295,"l":31.61,"n":24571,"o":33.95,"t":"2026-01-13T05:00:00Z","v":1893710,"vw":32.162996},{"c":32.6,"h":32.85,"l":31.51,"n":31705,"o":31.66,"t":"2026-01-14T05:00:00Z","v":4455223,"vw":32.253895},{"c":32.95,"h":33.37,"l":32.69,"n":21279,"o":32.73,"t":"2026-01-15T05:00:00Z","v":1357895,"vw":32.991607},{"c":33.12,"h":33.215,"l":32.68,"n":18250,"o":32.89,"t":"2026-01-16T05:00:00Z","v":1519086,"vw":33.056982},{"c":33.21,"h":33.44,"l":32.705,"n":17556,"o":33,"t":"2026-01-20T05:00:00Z","v":1473645,"vw":33.201031},{"c":33.49,"h":33.505,"l":32.9,"n":15105,"o":32.9,"t":"2026-01-21T05:00:00Z","v":1104173,"vw":33.327125},{"c":33.51,"h":33.68,"l":33.23,"n":14106,"o":33.47,"t":"2026-01-22T05:00:00Z","v":863425,"vw":33.457351},{"c":32.8,"h":33.59,"l":32.69,"n":14329,"o":33.29,"t":"2026-01-23T05:00:00Z","v":1164906,"vw":32.854985},{"c":33.25,"h":33.435,"l":32.82,"n":12383,"o":32.92,"t":"2026-01-26T05:00:00Z","v":826779,"vw":33.171914},{"c":33.05,"h":33.5,"l":32.8294,"n":9850,"o":33.5,"t":"2026-01-27T05:00:00Z","v":610982,"vw":33.018517},{"c":32.94,"h":33.3,"l":32.84,"n":13391,"o":32.91,"t":"2026-01-28T05:00:00Z","v":787592,"vw":32.967273},{"c":33.18,"h":33.45,"l":33,"n":14962,"o":33,"t":"2026-01-29T05:00:00Z","v":1365092,"vw":33.202008},{"c":32.9,"h":33.19,"l":32.47,"n":13202,"o":32.94,"t":"2026-01-30T05:00:00Z","v":1095132,"vw":32.885216},{"c":32.9,"h":33.15,"l":32.56,"n":26469,"o":33.15,"t":"2026-02-02T05:00:00Z","v":1817593,"vw":32.798967},{"c":32.72,"h":32.74,"l":31.5,"n":21316,"o":32.52,"t":"2026-02-03T05:00:00Z","v":1354091,"vw":32.560835},{"c":33.47,"h":33.845,"l":32.86,"n":20892,"o":32.86,"t":"2026-02-04T05:00:00Z","v":1242606,"vw":33.501531},{"c":33.8,"h":34,"l":33.14,"n":21357,"o":33.63,"t":"2026-02-05T05:00:00Z","v":1138954,"vw":33.711758},{"c":33.56,"h":34.36,"l":33.47,"n":12102,"o":33.89,"t":"2026-02-06T05:00:00Z","v":867647,"vw":33.689384},{"c":32.75,"h":33.83,"l":32.68,"n":12818,"o":33.83,"t":"2026-02-09T05:00:00Z","v":719137,"vw":32.804416},{"c":33.04,"h":33.15,"l":32.67,"n":12988,"o":32.96,"t":"2026-02-10T05:00:00Z","v":654585,"vw":32.978061},{"c":34.24,"h":34.31,"l":33.52,"n":19865,"o":33.97,"t":"2026-02-11T05:00:00Z","v":1287886,"vw":34.088886},{"c":34.32,"h":34.43,"l":33.76,"n":26378,"o":34.35,"t":"2026-02-12T05:00:00Z","v":2258739,"vw":34.182851},{"c":32.82,"h":33.965,"l":32.25,"n":35608,"o":33.29,"t":"2026-02-13T05:00:00Z","v":2920875,"vw":32.81902},{"c":32.73,"h":33.405,"l":32.52,"n":19336,"o":33,"t":"2026-02-17T05:00:00Z","v":1143650,"vw":32.735763},{"c":32.32,"h":33.05,"l":32.27,"n":19182,"o":32.66,"t":"2026-02-18T05:00:00Z","v":1330781,"vw":32.494304},{"c":32.77,"h":33.235,"l":32.03,"n":23224,"o":32.675,"t":"2026-02-19T05:00:00Z","v":1510795,"vw":32.640965},{"c":33.32,"h":33.96,"l":33.02,"n":22822,"o":33.25,"t":"2026-02-20T05:00:00Z","v":1358880,"vw":33.407361},{"c":34.27,"h":34.32,"l":33.3,"n":25799,"o":33.53,"t":"2026-02-23T05:00:00Z","v":1657761,"vw":34.056752},{"c":34.34,"h":34.83,"l":33.97,"n":22863,"o":34.38,"t":"2026-02-24T05:00:00Z","v":1416541,"vw":34.311805},{"c":35.15,"h":35.15,"l":34.17,"n":18360,"o":34.5,"t":"2026-02-25T05:00:00Z","v":1003982,"vw":34.931475},{"c":35.32,"h":35.54,"l":35.1,"n":17115,"o":35.1,"t":"2026-02-26T05:00:00Z","v":1025745,"vw":35.308937},{"c":34.52,"h":35.57,"l":34.4,"n":21279,"o":35.5,"t":"2026-02-27T05:00:00Z","v":2072652,"vw":34.669996},{"c":34.95,"h":35.22,"l":34.12,"n":17556,"o":34.12,"t":"2026-03-02T05:00:00Z","v":1343942,"vw":34.946515},{"c":34.45,"h":34.825,"l":33.97,"n":19837,"o":34.35,"t":"2026-03-03T05:00:00Z","v":1299111,"vw":34.427332},{"c":34.7,"h":34.99,"l":34.25,"n":23540,"o":34.38,"t":"2026-03-04T05:00:00Z","v":1494605,"vw":34.663957},{"c":34.22,"h":34.75,"l":34.08,"n":25125,"o":34.37,"t":"2026-03-05T05:00:00Z","v":1713234,"vw":34.387574},{"c":33.9,"h":34,"l":33.1,"n":20767,"o":33.91,"t":"2026-03-06T05:00:00Z","v":1301385,"vw":33.744854},{"c":33.53,"h":33.97,"l":32.845,"n":28648,"o":33.71,"t":"2026-03-09T04:00:00Z","v":1770621,"vw":33.392677},{"c":33.06,"h":33.79,"l":32.99,"n":23136,"o":33.35,"t":"2026-03-10T04:00:00Z","v":1386634,"vw":33.19004},{"c":32.62,"h":33.34,"l":32.35,"n":19709,"o":33.34,"t":"2026-03-11T04:00:00Z","v":1159276,"vw":32.609644},{"c":33.12,"h":33.14,"l":32.1,"n":23404,"o":33.07,"t":"2026-03-12T04:00:00Z","v":1623502,"vw":32.876073},{"c":32.99,"h":33.69,"l":32.715,"n":19288,"o":33.36,"t":"2026-03-13T04:00:00Z","v":1306069,"vw":33.136039},{"c":32.75,"h":33.46,"l":32.75,"n":19778,"o":33.2,"t":"2026-03-16T04:00:00Z","v":1180989,"vw":32.930611},{"c":33.06,"h":33.325,"l":32.945,"n":15883,"o":33.13,"t":"2026-03-17T04:00:00Z","v":1423395,"vw":33.081458},{"c":32.77,"h":33.14,"l":32.4405,"n":19575,"o":32.56,"t":"2026-03-18T04:00:00Z","v":1506152,"vw":32.788564},{"c":32.87,"h":33.23,"l":32.42,"n":21705,"o":33.23,"t":"2026-03-19T04:00:00Z","v":1311426,"vw":32.785701},{"c":32.47,"h":32.96,"l":32.19,"n":32218,"o":32.96,"t":"2026-03-20T04:00:00Z","v":9527445,"vw":32.474696},{"c":32.83,"h":33.55,"l":32.62,"n":19992,"o":33,"t":"2026-03-23T04:00:00Z","v":1945618,"vw":33.056507},{"c":32.86,"h":33.18,"l":32.52,"n":15919,"o":32.63,"t":"2026-03-24T04:00:00Z","v":1388773,"vw":32.904799},{"c":32.97,"h":33.21,"l":32.49,"n":14049,"o":33.11,"t":"2026-03-25T04:00:00Z","v":635030,"vw":32.872333},{"c":33.11,"h":33.26,"l":32.7,"n":12768,"o":32.7,"t":"2026-03-26T04:00:00Z","v":943110,"vw":33.097904},{"c":32.59,"h":33.08,"l":32.53,"n":13883,"o":32.99,"t":"2026-03-27T04:00:00Z","v":1331387,"vw":32.671924},{"c":33.09,"h":33.19,"l":32.67,"n":13529,"o":32.82,"t":"2026-03-30T04:00:00Z","v":708077,"vw":33.052438},{"c":33.08,"h":33.7499,"l":32.64,"n":11847,"o":33.4,"t":"2026-03-31T04:00:00Z","v":806343,"vw":33.076972},{"c":33.02,"h":33.3499,"l":32.93,"n":16908,"o":33.15,"t":"2026-04-01T04:00:00Z","v":1003409,"vw":33.100186},{"c":33.65,"h":33.75,"l":33.07,"n":16077,"o":33.19,"t":"2026-04-02T04:00:00Z","v":772337,"vw":33.526237},{"c":33.97,"h":33.99,"l":32.9,"n":14271,"o":32.9,"t":"2026-04-06T04:00:00Z","v":817154,"vw":33.80566},{"c":34.22,"h":34.4,"l":33.8,"n":18189,"o":34.22,"t":"2026-04-07T04:00:00Z","v":1172631,"vw":34.23661},{"c":34.57,"h":34.87,"l":34.36,"n":17182,"o":34.36,"t":"2026-04-08T04:00:00Z","v":1051040,"vw":34.60752},{"c":34.58,"h":34.99,"l":34.48,"n":20205,"o":34.48,"t":"2026-04-09T04:00:00Z","v":1491081,"vw":34.700647},{"c":34.17,"h":35,"l":34.12,"n":16849,"o":35,"t":"2026-04-10T04:00:00Z","v":1134758,"vw":34.440355},{"c":34.42,"h":34.44,"l":33.885,"n":15070,"o":34.09,"t":"2026-04-13T04:00:00Z","v":844466,"vw":34.26884},{"c":34.67,"h":34.71,"l":34.16,"n":13543,"o":34.16,"t":"2026-04-14T04:00:00Z","v":940034,"vw":34.586767},{"c":34.53,"h":34.76,"l":34.3,"n":13281,"o":34.59,"t":"2026-04-15T04:00:00Z","v":1066505,"vw":34.546249},{"c":34.51,"h":34.9,"l":34.25,"n":14803,"o":34.4,"t":"2026-04-16T04:00:00Z","v":1368919,"vw":34.510612},{"c":35.37,"h":35.72,"l":34.64,"n":13069,"o":34.64,"t":"2026-04-17T04:00:00Z","v":781276,"vw":35.344564},{"c":35.25,"h":35.7,"l":35.18,"n":11086,"o":35.36,"t":"2026-04-20T04:00:00Z","v":666644,"vw":35.30251},{"c":35.37,"h":35.55,"l":34.91,"n":12263,"o":35.31,"t":"2026-04-21T04:00:00Z","v":990858,"vw":35.284379},{"c":35.58,"h":35.79,"l":35.285,"n":11901,"o":35.43,"t":"2026-04-22T04:00:00Z","v":753480,"vw":35.546106},{"c":35.97,"h":36.08,"l":35.51,"n":10947,"o":35.68,"t":"2026-04-23T04:00:00Z","v":547122,"vw":35.910481},{"c":35.6,"h":36.21,"l":35.4133,"n":8796,"o":35.91,"t":"2026-04-24T04:00:00Z","v":768868,"vw":35.649778},{"c":35.77,"h":35.94,"l":35.53,"n":10780,"o":35.57,"t":"2026-04-27T04:00:00Z","v":593770,"vw":35.742718},{"c":35.91,"h":36.22,"l":35.605,"n":12787,"o":35.605,"t":"2026-04-28T04:00:00Z","v":762394,"vw":35.911916},{"c":37.31,"h":37.4,"l":36.42,"n":24974,"o":37,"t":"2026-04-29T04:00:00Z","v":1834915,"vw":37.16135},{"c":35.83,"h":36.865,"l":35.735,"n":25908,"o":36.75,"t":"2026-04-30T04:00:00Z","v":1849518,"vw":36.075962},{"c":35.43,"h":36.03,"l":35.04,"n":20977,"o":35.89,"t":"2026-05-01T04:00:00Z","v":1085572,"vw":35.455651},{"c":35.46,"h":35.75,"l":34.99,"n":21098,"o":35.15,"t":"2026-05-04T04:00:00Z","v":1208518,"vw":35.372415},{"c":35.58,"h":35.86,"l":35.2,"n":19196,"o":35.41,"t":"2026-05-05T04:00:00Z","v":1269495,"vw":35.55865},{"c":35.73,"h":36.355,"l":35.315,"n":22208,"o":35.83,"t":"2026-05-06T04:00:00Z","v":1550432,"vw":35.741773},{"c":37.62,"h":37.975,"l":34.96,"n":40074,"o":35.25,"t":"2026-05-07T04:00:00Z","v":3118043,"vw":36.981815},{"c":38.06,"h":38.5,"l":37.509,"n":23139,"o":38,"t":"2026-05-08T04:00:00Z","v":1472902,"vw":38.013854},{"c":37.56,"h":38.59,"l":37.42,"n":16096,"o":38.36,"t":"2026-05-11T04:00:00Z","v":1080982,"vw":37.676547},{"c":37.2,"h":37.78,"l":36.54,"n":20556,"o":37.78,"t":"2026-05-12T04:00:00Z","v":1082339,"vw":37.136086},{"c":36.67,"h":37.62,"l":36.28,"n":17871,"o":37.62,"t":"2026-05-13T04:00:00Z","v":970375,"vw":36.616131},{"c":36.89,"h":37.4499,"l":36.83,"n":15224,"o":36.85,"t":"2026-05-14T04:00:00Z","v":875734,"vw":36.940456},{"c":36.93,"h":37.3099,"l":36.76,"n":13429,"o":37.1,"t":"2026-05-15T04:00:00Z","v":792031,"vw":36.982601},{"c":37.85,"h":37.92,"l":37.05,"n":18742,"o":37.05,"t":"2026-05-18T04:00:00Z","v":930818,"vw":37.778137},{"c":37.29,"h":37.87,"l":37.07,"n":18185,"o":37.86,"t":"2026-05-19T04:00:00Z","v":1018461,"vw":37.30657},{"c":37.6,"h":37.8799,"l":37.06,"n":15093,"o":37.29,"t":"2026-05-20T04:00:00Z","v":1136095,"vw":37.590203},{"c":37.21,"h":37.28,"l":36.67,"n":21892,"o":37.28,"t":"2026-05-21T04:00:00Z","v":1569543,"vw":37.105392},{"c":36.33,"h":37.245,"l":36.31,"n":18788,"o":37.1,"t":"2026-05-22T04:00:00Z","v":1441856,"vw":36.537653},{"c":35.72,"h":36.62,"l":35.7,"n":19989,"o":36.39,"t":"2026-05-26T04:00:00Z","v":1048455,"vw":35.902491},{"c":35.31,"h":36.29,"l":35.14,"n":22230,"o":35.79,"t":"2026-05-27T04:00:00Z","v":1832281,"vw":35.524547},{"c":34.66,"h":35.35,"l":34.54,"n":18006,"o":35.25,"t":"2026-05-28T04:00:00Z","v":1068471,"vw":34.698754},{"c":34.15,"h":34.995,"l":34.1,"n":19354,"o":34.51,"t":"2026-05-29T04:00:00Z","v":1542352,"vw":34.30993},{"c":33.79,"h":34.7897,"l":33.72,"n":24443,"o":34.01,"t":"2026-06-01T04:00:00Z","v":1384792,"vw":33.849804},{"c":33.79,"h":34.2,"l":33.42,"n":22872,"o":33.56,"t":"2026-06-02T04:00:00Z","v":1849619,"vw":33.876359},{"c":33.67,"h":34.705,"l":33.31,"n":23289,"o":34.58,"t":"2026-06-03T04:00:00Z","v":1661826,"vw":33.649703},{"c":33.6,"h":34.58,"l":33.53,"n":18065,"o":33.99,"t":"2026-06-04T04:00:00Z","v":1493212,"vw":33.766005},{"c":33.8,"h":34.33,"l":33.55,"n":18372,"o":33.78,"t":"2026-06-05T04:00:00Z","v":1378149,"vw":33.840741},{"c":33.56,"h":34.231,"l":33.56,"n":16314,"o":33.82,"t":"2026-06-08T04:00:00Z","v":975513,"vw":33.755267},{"c":34.25,"h":34.45,"l":33.73,"n":20946,"o":33.73,"t":"2026-06-09T04:00:00Z","v":1466549,"vw":34.223585},{"c":34.73,"h":35.02,"l":34.25,"n":18009,"o":34.56,"t":"2026-06-10T04:00:00Z","v":1138176,"vw":34.714672},{"c":34.14,"h":34.87,"l":33.91,"n":16489,"o":34.73,"t":"2026-06-11T04:00:00Z","v":1096796,"vw":34.162883},{"c":34.66,"h":34.82,"l":34.21,"n":17106,"o":34.21,"t":"2026-06-12T04:00:00Z","v":774405,"vw":34.640843},{"c":34.54,"h":35.045,"l":34.475,"n":16764,"o":34.58,"t":"2026-06-15T04:00:00Z","v":1167160,"vw":34.700452},{"c":35.23,"h":35.445,"l":34.62,"n":16343,"o":34.83,"t":"2026-06-16T04:00:00Z","v":1392983,"vw":35.19909},{"c":34.88,"h":35.3766,"l":34.57,"n":14775,"o":35.11,"t":"2026-06-17T04:00:00Z","v":960095,"vw":34.85599},{"c":34.7,"h":35.095,"l":34.575,"n":16898,"o":35.03,"t":"2026-06-18T04:00:00Z","v":2807102,"vw":34.747002},{"c":35.11,"h":35.21,"l":34.735,"n":20664,"o":34.91,"t":"2026-06-22T04:00:00Z","v":1573802,"vw":35.07522},{"c":35.61,"h":35.64,"l":35.2,"n":14529,"o":35.45,"t":"2026-06-23T04:00:00Z","v":1107510,"vw":35.530955},{"c":36.56,"h":36.82,"l":35.49,"n":23962,"o":35.76,"t":"2026-06-24T04:00:00Z","v":1980025,"vw":36.543705},{"c":37,"h":37.61,"l":36.53,"n":17958,"o":36.65,"t":"2026-06-25T04:00:00Z","v":1222685,"vw":37.009747},{"c":37.5,"h":37.58,"l":36.9,"n":15872,"o":37.15,"t":"2026-06-26T04:00:00Z","v":2945082,"vw":37.477529},{"c":37.81,"h":37.94,"l":37.06,"n":19295,"o":37.31,"t":"2026-06-29T04:00:00Z","v":1272442,"vw":37.665974},{"c":37.67,"h":38.075,"l":37.46,"n":14617,"o":37.96,"t":"2026-06-30T04:00:00Z","v":925037,"vw":37.762665},{"c":37.72,"h":38.09,"l":37.45,"n":19590,"o":37.81,"t":"2026-07-01T04:00:00Z","v":1053386,"vw":37.705436},{"c":37.94,"h":38.01,"l":37.18,"n":19076,"o":37.94,"t":"2026-07-02T04:00:00Z","v":961038,"vw":37.817291},{"c":38.19,"h":38.445,"l":37.94,"n":14366,"o":37.95,"t":"2026-07-06T04:00:00Z","v":711713,"vw":38.202184},{"c":38.03,"h":38.895,"l":37.985,"n":15529,"o":38.38,"t":"2026-07-07T04:00:00Z","v":1211263,"vw":38.220473},{"c":37.49,"h":38.16,"l":37.46,"n":16087,"o":38.16,"t":"2026-07-08T04:00:00Z","v":1065475,"vw":37.584436},{"c":37.66,"h":37.87,"l":37.35,"n":12924,"o":37.52,"t":"2026-07-09T04:00:00Z","v":711553,"vw":37.675783},{"c":37.84,"h":37.94,"l":37.42,"n":12374,"o":37.72,"t":"2026-07-10T04:00:00Z","v":574206,"vw":37.727733},{"c":38.01,"h":38.29,"l":37.5901,"n":17108,"o":37.99,"t":"2026-07-13T04:00:00Z","v":797599,"vw":37.980696},{"c":36.9,"h":41.05,"l":35.89,"n":59637,"o":37.95,"t":"2026-07-14T04:00:00Z","v":6349991,"vw":38.493962},{"c":37.72,"h":38.16,"l":36.32,"n":34172,"o":36.35,"t":"2026-07-15T04:00:00Z","v":2478590,"vw":37.524087},{"c":39.14,"h":39.14,"l":37.83,"n":19295,"o":37.83,"t":"2026-07-16T04:00:00Z","v":1250692,"vw":38.915888},{"c":39.38,"h":39.725,"l":39.0975,"n":16353,"o":39.15,"t":"2026-07-17T04:00:00Z","v":958761,"vw":39.317758},{"c":38.87,"h":39.49,"l":38.83,"n":14232,"o":39.28,"t":"2026-07-20T04:00:00Z","v":805660,"vw":39.019325},{"c":38.48,"h":39.18,"l":38.35,"n":15673,"o":38.82,"t":"2026-07-21T04:00:00Z","v":1240764,"vw":38.511992},{"c":38.23,"h":38.69,"l":38.19,"n":14299,"o":38.59,"t":"2026-07-22T04:00:00Z","v":876355,"vw":38.285386},{"c":38.16,"h":38.21,"l":37.57,"n":14859,"o":37.94,"t":"2026-07-23T04:00:00Z","v":998918,"vw":38.029513},{"c":38.68,"h":38.9601,"l":38.135,"n":11621,"o":38.27,"t":"2026-07-24T04:00:00Z","v":614500,"vw":38.654312},{"c":38.98,"h":39.37,"l":38.72,"n":14015,"o":38.72,"t":"2026-07-27T04:00:00Z","v":1218883,"vw":39.084726},{"c":39.27,"h":39.5748,"l":39.075,"n":17465,"o":39.4,"t":"2026-07-28T04:00:00Z","v":1165878,"vw":39.260017},{"c":39.71,"h":39.98,"l":39.25,"n":18269,"o":39.29,"t":"2026-07-29T04:00:00Z","v":1113567,"vw":39.715376},{"c":38.81,"h":39.71,"l":38.54,"n":16617,"o":39.6,"t":"2026-07-30T04:00:00Z","v":984916,"vw":38.843214},{"c":38.99,"h":39.405,"l":38.56,"n":15780,"o":38.67,"t":"2026-07-31T04:00:00Z","v":1075662,"vw":38.946192},{"c":39.29,"h":39.86,"l":39,"n":12296,"o":39,"t":"2026-08-03T04:00:00Z","v":586374,"vw":39.386539},{"c":39.64,"h":39.74,"l":38.98,"n":15970,"o":39.01,"t":"2026-08-04T04:00:00Z","v":1033416,"vw":39.599326},{"c":39.17,"h":39.58,"l":38.93,"n":14829,"o":39.45,"t":"2026-08-05T04:00:00Z","v":1042300,"vw":39.131651},{"c":36.26,"h":37.61,"l":35.86,"n":27845,"o":37.12,"t":"2026-08-06T04:00:00Z","v":2022415,"vw":36.260307},{"c":36.91,"h":37.36,"l":35.83,"n":22940,"o":36.25,"t":"2026-08-07T04:00:00Z","v":1630395,"vw":36.907021},{"c":36.5,"h":36.91,"l":36.03,"n":24507,"o":36.51,"t":"2026-08-10T04:00:00Z","v":1607680,"vw":36.482238},{"c":36.36,"h":36.855,"l":36.35,"n":14253,"o":36.55,"t":"2026-08-11T04:00:00Z","v":734141,"vw":36.49676},{"c":36.44,"h":36.84,"l":36.28,"n":15756,"o":36.28,"t":"2026-08-12T04:00:00Z","v":869472,"vw":36.479452},{"c":36.87,"h":36.965,"l":36.315,"n":14315,"o":36.73,"t":"2026-08-13T04:00:00Z","v":664311,"vw":36.790942},{"c":37.26,"h":37.26,"l":36.85,"n":10918,"o":36.99,"t":"2026-08-14T04:00:00Z","v":664836,"vw":37.190704},{"c":37.05,"h":37.325,"l":36.82,"n":15070,"o":37.06,"t":"2026-08-17T04:00:00Z","v":717344,"vw":37.000395},{"c":36.85,"h":37.68,"l":36.84,"n":15874,"o":37.38,"t":"2026-08-18T04:00:00Z","v":687543,"vw":36.964134},{"c":36.36,"h":37.1,"l":36.33,"n":13431,"o":36.96,"t":"2026-08-19T04:00:00Z","v":999020,"vw":36.534721},{"c":36.66,"h":36.725,"l":36.08,"n":12875,"o":36.13,"t":"2026-08-20T04:00:00Z","v":865159,"vw":36.624249},{"c":36.59,"h":36.9759,"l":36.57,"n":13779,"o":36.81,"t":"2026-08-21T04:00:00Z","v":950536,"vw":36.65845},{"c":36.71,"h":36.79,"l":36.34,"n":14324,"o":36.34,"t":"2026-08-24T04:00:00Z","v":955340,"vw":36.676812},{"c":36.83,"h":36.95,"l":36.23,"n":12718,"o":36.67,"t":"2026-08-25T04:00:00Z","v":936593,"vw":36.715664},{"c":36.81,"h":36.835,"l":36.3,"n":14031,"o":36.83,"t":"2026-08-26T04:00:00Z","v":854937,"vw":36.710846},{"c":36.52,"h":37,"l":36.33,"n":12007,"o":37,"t":"2026-08-27T04:00:00Z","v":891969,"vw":36.560882},{"c":36.41,"h":36.78,"l":36.38,"n":12536,"o":36.64,"t":"2026-08-28T04:00:00Z","v":906317,"vw":36.522403},{"c":35.86,"h":36.495,"l":35.75,"n":13891,"o":36.36,"t":"2026-08-31T04:00:00Z","v":1407318,"vw":35.986183},{"c":35.8,"h":36.39,"l":35.74,"n":14596,"o":36,"t":"2026-09-01T04:00:00Z","v":703809,"vw":35.886237},{"c":36.49,"h":36.52,"l":35.84,"n":12790,"o":35.99,"t":"2026-09-02T04:00:00Z","v":779156,"vw":36.41469},{"c":36.81,"h":37.12,"l":36.63,"n":10707,"o":36.73,"t":"2026-09-03T04:00:00Z","v":656386,"vw":36.884241},{"c":36.66,"h":36.775,"l":36.39,"n":13394,"o":36.54,"t":"2026-09-04T04:00:00Z","v":828998,"vw":36.620084},{"c":36.05,"h":36.7,"l":36.02,"n":13130,"o":36.42,"t":"2026-09-08T04:00:00Z","v":614342,"vw":36.151858},{"c":36.35,"h":36.49,"l":35.83,"n":15684,"o":36.06,"t":"2026-09-09T04:00:00Z","v":760888,"vw":36.333488},{"c":36.22,"h":36.38,"l":35.9,"n":12765,"o":36.38,"t":"2026-09-10T04:00:00Z","v":676933,"vw":36.128804},{"c":35.62,"h":36.5,"l":35.53,"n":19472,"o":36.45,"t":"2026-09-11T04:00:00Z","v":1313630,"vw":35.73087},{"c":35.85,"h":36.3,"l":35.67,"n":16541,"o":36.3,"t":"2026-09-14T04:00:00Z","v":1157889,"vw":35.83285},{"c":35.36,"h":35.93,"l":34.27,"n":32164,"o":35.67,"t":"2026-09-15T04:00:00Z","v":2367226,"vw":35.019389},{"c":35.27,"h":35.435,"l":34.9,"n":19717,"o":35.3,"t":"2026-09-16T04:00:00Z","v":1608216,"vw":35.218627},{"c":34.8,"h":35.31,"l":34.77,"n":17607,"o":35.31,"t":"2026-09-17T04:00:00Z","v":940392,"vw":34.923112},{"c":35.01,"h":35.07,"l":34.58,"n":15265,"o":34.58,"t":"2026-09-18T04:00:00Z","v":2935108,"vw":34.957248},{"c":34.32,"h":35.12,"l":34.32,"n":16245,"o":35.02,"t":"2026-09-21T04:00:00Z","v":862035,"vw":34.562685},{"c":34.69,"h":35.205,"l":34.425,"n":21353,"o":34.7,"t":"2026-09-22T04:00:00Z","v":1417011,"vw":34.774502},{"c":34.54,"h":34.89,"l":34.5,"n":15176,"o":34.56,"t":"2026-09-23T04:00:00Z","v":806729,"vw":34.593975},{"c":33.54,"h":34.97,"l":33.41,"n":21407,"o":34.6,"t":"2026-09-24T04:00:00Z","v":1363957,"vw":33.769076},{"c":33.02,"h":33.6,"l":32.98,"n":17958,"o":33.6,"t":"2026-09-25T04:00:00Z","v":1302163,"vw":33.092487},{"c":33,"h":33.1,"l":32.6128,"n":16066,"o":32.97,"t":"2026-09-28T04:00:00Z","v":2232554,"vw":32.926767},{"c":32.75,"h":33.26,"l":32.36,"n":16309,"o":33.26,"t":"2026-09-29T04:00:00Z","v":1246028,"vw":32.596712},{"c":30.61,"h":32.99,"l":30.58,"n":43303,"o":32.58,"t":"2026-09-30T04:00:00Z","v":5050444,"vw":31.197574},{"c":31.22,"h":31.32,"l":30.53,"n":33179,"o":30.72,"t":"2026-10-01T04:00:00Z","v":3121036,"vw":31.029485},{"c":32.57,"h":32.74,"l":31.235,"n":35034,"o":31.25,"t":"2026-10-02T04:00:00Z","v":2732712,"vw":32.298186},{"c":33.5,"h":33.835,"l":32.71,"n":32068,"o":32.77,"t":"2026-10-05T04:00:00Z","v":2745275,"vw":33.520524},{"c":34.11,"h":34.26,"l":33.47,"n":27121,"o":33.63,"t":"2026-10-06T04:00:00Z","v":3129881,"vw":33.992653},{"c":33.7,"h":34.3,"l":33.635,"n":26859,"o":33.77,"t":"2026-10-07T04:00:00Z","v":2885735,"vw":33.751658},{"c":34.17,"h":34.28,"l":33.32,"n":30225,"o":33.62,"t":"2026-10-08T04:00:00Z","v":2619230,"vw":33.917819},{"c":33.93,"h":34.195,"l":33.75,"n":25831,"o":34,"t":"2026-10-09T04:00:00Z","v":2121779,"vw":33.974556},{"c":33.87,"h":34.29,"l":33.54,"n":25426,"o":33.86,"t":"2026-10-12T04:00:00Z","v":2309601,"vw":33.988101},{"c":33.75,"h":34.48,"l":33.47,"n":25056,"o":34.27,"t":"2026-10-13T04:00:00Z","v":2019528,"vw":33.763395},{"c":33.41,"h":33.72,"l":32.95,"n":19985,"o":33.61,"t":"2026-10-14T04:00:00Z","v":1573826,"vw":33.302824},{"c":33.6,"h":34.29,"l":33.48,"n":19935,"o":34.09,"t":"2026-10-15T04:00:00Z","v":1492243,"vw":33.690777},{"c":34.04,"h":34.2456,"l":33.64,"n":16828,"o":33.66,"t":"2026-10-16T04:00:00Z","v":1350993,"vw":33.971093},{"c":34.12,"h":34.28,"l":33.87,"n":13119,"o":34.02,"t":"2026-10-19T04:00:00Z","v":1103071,"vw":34.102487},{"c":34.68,"h":34.87,"l":34.27,"n":18800,"o":34.43,"t":"2026-10-20T04:00:00Z","v":2040712,"vw":34.568567},{"c":33.98,"h":35.16,"l":33.675,"n":23528,"o":34.85,"t":"2026-10-21T04:00:00Z","v":1727024,"vw":34.061454},{"c":34.7,"h":35.47,"l":34.16,"n":23171,"o":34.25,"t":"2026-10-22T04:00:00Z","v":1943202,"vw":34.834819}],"volatilityBars":[{"c":34.99,"h":35.06,"l":34.99,"n":54,"o":35.02,"t":"2026-09-21T13:30:00Z","v":5480,"vw":35.020652},{"c":35.075,"h":35.12,"l":34.985,"n":250,"o":34.985,"t":"2026-09-21T13:45:00Z","v":7415,"vw":35.064656},{"c":34.915,"h":35.12,"l":34.915,"n":216,"o":35.07,"t":"2026-09-21T14:00:00Z","v":5560,"vw":35.044063},{"c":34.92,"h":34.9899,"l":34.92,"n":260,"o":34.9899,"t":"2026-09-21T14:15:00Z","v":7368,"vw":34.947355},{"c":34.89,"h":34.94,"l":34.88,"n":343,"o":34.92,"t":"2026-09-21T14:30:00Z","v":15967,"vw":34.900795},{"c":34.85,"h":34.9133,"l":34.84,"n":411,"o":34.883,"t":"2026-09-21T14:45:00Z","v":16723,"vw":34.867312},{"c":34.87,"h":34.9,"l":34.82,"n":522,"o":34.83,"t":"2026-09-21T15:00:00Z","v":19276,"vw":34.877196},{"c":34.82,"h":34.88,"l":34.77,"n":636,"o":34.865,"t":"2026-09-21T15:15:00Z","v":26832,"vw":34.80973},{"c":34.82,"h":34.84,"l":34.8001,"n":488,"o":34.8001,"t":"2026-09-21T15:30:00Z","v":19136,"vw":34.825127},{"c":34.74,"h":34.84,"l":34.73,"n":631,"o":34.83,"t":"2026-09-21T15:45:00Z","v":16742,"vw":34.80278},{"c":34.765,"h":34.805,"l":34.7,"n":586,"o":34.74,"t":"2026-09-21T16:00:00Z","v":27808,"vw":34.744651},{"c":34.75,"h":34.78,"l":34.725,"n":438,"o":34.78,"t":"2026-09-21T16:15:00Z","v":13649,"vw":34.757978},{"c":34.77,"h":34.78,"l":34.75,"n":332,"o":34.75,"t":"2026-09-21T16:30:00Z","v":12193,"vw":34.762379},{"c":34.7,"h":34.77,"l":34.69,"n":528,"o":34.77,"t":"2026-09-21T16:45:00Z","v":14020,"vw":34.716554},{"c":34.7701,"h":34.7701,"l":34.71,"n":313,"o":34.71,"t":"2026-09-21T17:00:00Z","v":9896,"vw":34.749976},{"c":34.76,"h":34.805,"l":34.75,"n":424,"o":34.77,"t":"2026-09-21T17:15:00Z","v":23021,"vw":34.774995},{"c":34.69,"h":34.75,"l":34.68,"n":440,"o":34.75,"t":"2026-09-21T17:30:00Z","v":18740,"vw":34.708626},{"c":34.68,"h":34.71,"l":34.67,"n":540,"o":34.695,"t":"2026-09-21T17:45:00Z","v":28226,"vw":34.691524},{"c":34.69,"h":34.705,"l":34.685,"n":230,"o":34.69,"t":"2026-09-21T18:00:00Z","v":6123,"vw":34.69542},{"c":34.67,"h":34.695,"l":34.63,"n":571,"o":34.69,"t":"2026-09-21T18:15:00Z","v":25773,"vw":34.667152},{"c":34.63,"h":34.67,"l":34.62,"n":465,"o":34.67,"t":"2026-09-21T18:30:00Z","v":18987,"vw":34.640225},{"c":34.74,"h":34.75,"l":34.65,"n":527,"o":34.65,"t":"2026-09-21T18:45:00Z","v":18404,"vw":34.691687},{"c":34.7,"h":34.76,"l":34.69,"n":610,"o":34.75,"t":"2026-09-21T19:00:00Z","v":20516,"vw":34.732182},{"c":34.66,"h":34.72,"l":34.66,"n":609,"o":34.69,"t":"2026-09-21T19:15:00Z","v":22796,"vw":34.693781},{"c":34.52,"h":34.67,"l":34.52,"n":1006,"o":34.67,"t":"2026-09-21T19:30:00Z","v":44757,"vw":34.571246},{"c":34.32,"h":34.55,"l":34.32,"n":2944,"o":34.52,"t":"2026-09-21T19:45:00Z","v":172483,"vw":34.413405},{"c":34.32,"h":34.32,"l":34.32,"n":53,"o":34.32,"t":"2026-09-21T20:00:00Z","v":209745,"vw":34.32},{"c":34.555,"h":34.86,"l":34.425,"n":282,"o":34.7,"t":"2026-09-22T13:30:00Z","v":38294,"vw":34.629105},{"c":34.665,"h":34.76,"l":34.43,"n":417,"o":34.545,"t":"2026-09-22T13:45:00Z","v":20107,"vw":34.62552},{"c":34.825,"h":34.88,"l":34.695,"n":529,"o":34.72,"t":"2026-09-22T14:00:00Z","v":31134,"vw":34.785128},{"c":34.75,"h":34.895,"l":34.75,"n":693,"o":34.76,"t":"2026-09-22T14:15:00Z","v":64531,"vw":34.802683},{"c":34.73,"h":34.775,"l":34.665,"n":543,"o":34.775,"t":"2026-09-22T14:30:00Z","v":43813,"vw":34.728105},{"c":34.68,"h":34.73,"l":34.59,"n":605,"o":34.71,"t":"2026-09-22T14:45:00Z","v":52065,"vw":34.669814},{"c":34.69,"h":34.72,"l":34.555,"n":603,"o":34.69,"t":"2026-09-22T15:00:00Z","v":27403,"vw":34.627051},{"c":34.645,"h":34.78,"l":34.59,"n":605,"o":34.72,"t":"2026-09-22T15:15:00Z","v":60060,"vw":34.714263},{"c":34.63,"h":34.66,"l":34.58,"n":432,"o":34.63,"t":"2026-09-22T15:30:00Z","v":30381,"vw":34.623865},{"c":34.71,"h":34.74,"l":34.635,"n":490,"o":34.635,"t":"2026-09-22T15:45:00Z","v":45539,"vw":34.698729},{"c":34.93,"h":35.055,"l":34.7,"n":774,"o":34.7,"t":"2026-09-22T16:00:00Z","v":37975,"vw":34.840902},{"c":34.945,"h":34.945,"l":34.855,"n":443,"o":34.93,"t":"2026-09-22T16:15:00Z","v":15173,"vw":34.895647},{"c":34.95,"h":34.98,"l":34.9,"n":552,"o":34.95,"t":"2026-09-22T16:30:00Z","v":23027,"vw":34.931548},{"c":35.03,"h":35.04,"l":34.95,"n":424,"o":34.95,"t":"2026-09-22T16:45:00Z","v":16015,"vw":34.998359},{"c":35.1,"h":35.1,"l":35.02,"n":582,"o":35.03,"t":"2026-09-22T17:00:00Z","v":18506,"vw":35.050697},{"c":35.045,"h":35.14,"l":34.96,"n":610,"o":35.13,"t":"2026-09-22T17:15:00Z","v":30129,"vw":35.026622},{"c":35.075,"h":35.1,"l":35.045,"n":557,"o":35.05,"t":"2026-09-22T17:30:00Z","v":16948,"vw":35.074732},{"c":35.17,"h":35.205,"l":35.1,"n":680,"o":35.1,"t":"2026-09-22T17:45:00Z","v":25810,"vw":35.153517},{"c":34.945,"h":35.19,"l":34.925,"n":659,"o":35.18,"t":"2026-09-22T18:00:00Z","v":31922,"vw":35.019166},{"c":34.91,"h":34.99,"l":34.91,"n":621,"o":34.945,"t":"2026-09-22T18:15:00Z","v":19835,"vw":34.958154},{"c":34.815,"h":34.92,"l":34.79,"n":535,"o":34.92,"t":"2026-09-22T18:30:00Z","v":25900,"vw":34.830244},{"c":34.87,"h":34.87,"l":34.805,"n":719,"o":34.83,"t":"2026-09-22T18:45:00Z","v":28965,"vw":34.836551},{"c":34.925,"h":34.925,"l":34.815,"n":1091,"o":34.88,"t":"2026-09-22T19:00:00Z","v":64015,"vw":34.86423},{"c":34.955,"h":34.96,"l":34.9,"n":916,"o":34.93,"t":"2026-09-22T19:15:00Z","v":30032,"vw":34.929198},{"c":34.925,"h":34.99,"l":34.915,"n":1464,"o":34.955,"t":"2026-09-22T19:30:00Z","v":53594,"vw":34.954574},{"c":34.69,"h":35.005,"l":34.69,"n":4299,"o":34.93,"t":"2026-09-22T19:45:00Z","v":248147,"vw":34.78502},{"c":34.69,"h":34.69,"l":34.69,"n":31,"o":34.69,"t":"2026-09-22T20:00:00Z","v":297190,"vw":34.69},{"c":34.6,"h":34.82,"l":34.56,"n":169,"o":34.56,"t":"2026-09-23T13:30:00Z","v":12710,"vw":34.594391},{"c":34.675,"h":34.715,"l":34.52,"n":219,"o":34.545,"t":"2026-09-23T13:45:00Z","v":9434,"vw":34.650891},{"c":34.8,"h":34.81,"l":34.65,"n":376,"o":34.65,"t":"2026-09-23T14:00:00Z","v":14407,"vw":34.708882},{"c":34.75,"h":34.89,"l":34.75,"n":304,"o":34.85,"t":"2026-09-23T14:15:00Z","v":12068,"vw":34.831724},{"c":34.72,"h":34.84,"l":34.71,"n":323,"o":34.77,"t":"2026-09-23T14:30:00Z","v":12307,"vw":34.759309},{"c":34.63,"h":34.76,"l":34.63,"n":368,"o":34.7,"t":"2026-09-23T14:45:00Z","v":10975,"vw":34.716091},{"c":34.71,"h":34.74,"l":34.62,"n":269,"o":34.62,"t":"2026-09-23T15:00:00Z","v":8344,"vw":34.655054},{"c":34.675,"h":34.7687,"l":34.675,"n":423,"o":34.71,"t":"2026-09-23T15:15:00Z","v":14537,"vw":34.725848},{"c":34.68,"h":34.77,"l":34.68,"n":396,"o":34.69,"t":"2026-09-23T15:30:00Z","v":10624,"vw":34.71375},{"c":34.72,"h":34.75,"l":34.68,"n":372,"o":34.68,"t":"2026-09-23T15:45:00Z","v":13145,"vw":34.705795},{"c":34.73,"h":34.74,"l":34.685,"n":339,"o":34.74,"t":"2026-09-23T16:00:00Z","v":11273,"vw":34.706941},{"c":34.7,"h":34.74,"l":34.66,"n":471,"o":34.73,"t":"2026-09-23T16:15:00Z","v":39291,"vw":34.68101},{"c":34.67,"h":34.71,"l":34.67,"n":497,"o":34.7,"t":"2026-09-23T16:30:00Z","v":27873,"vw":34.691994},{"c":34.66,"h":34.68,"l":34.6,"n":385,"o":34.675,"t":"2026-09-23T16:45:00Z","v":12472,"vw":34.638473},{"c":34.685,"h":34.685,"l":34.6,"n":285,"o":34.66,"t":"2026-09-23T17:00:00Z","v":11500,"vw":34.639193},{"c":34.695,"h":34.715,"l":34.64,"n":456,"o":34.68,"t":"2026-09-23T17:15:00Z","v":15342,"vw":34.680965},{"c":34.7,"h":34.71,"l":34.62,"n":552,"o":34.69,"t":"2026-09-23T17:30:00Z","v":16196,"vw":34.667261},{"c":34.71,"h":34.71,"l":34.63,"n":432,"o":34.69,"t":"2026-09-23T17:45:00Z","v":12479,"vw":34.675265},{"c":34.555,"h":34.71,"l":34.555,"n":396,"o":34.71,"t":"2026-09-23T18:00:00Z","v":13220,"vw":34.618718},{"c":34.6,"h":34.61,"l":34.55,"n":367,"o":34.55,"t":"2026-09-23T18:15:00Z","v":14071,"vw":34.585574},{"c":34.63,"h":34.6425,"l":34.57,"n":690,"o":34.6,"t":"2026-09-23T18:30:00Z","v":27565,"vw":34.601157},{"c":34.61,"h":34.65,"l":34.6,"n":525,"o":34.63,"t":"2026-09-23T18:45:00Z","v":17396,"vw":34.625971},{"c":34.61,"h":34.625,"l":34.57,"n":734,"o":34.61,"t":"2026-09-23T19:00:00Z","v":27346,"vw":34.591714},{"c":34.61,"h":34.62,"l":34.5725,"n":665,"o":34.62,"t":"2026-09-23T19:15:00Z","v":18121,"vw":34.596934},{"c":34.62,"h":34.62,"l":34.54,"n":929,"o":34.62,"t":"2026-09-23T19:30:00Z","v":29789,"vw":34.592295},{"c":34.55,"h":34.629,"l":34.5,"n":2692,"o":34.62,"t":"2026-09-23T19:45:00Z","v":160882,"vw":34.54368},{"c":34.54,"h":34.54,"l":34.54,"n":40,"o":34.54,"t":"2026-09-23T20:00:00Z","v":187983,"vw":34.54},{"c":34.605,"h":34.97,"l":34.48,"n":184,"o":34.6,"t":"2026-09-24T13:30:00Z","v":13959,"vw":34.647057},{"c":34.59,"h":34.74,"l":34.58,"n":330,"o":34.62,"t":"2026-09-24T13:45:00Z","v":18189,"vw":34.684521},{"c":34.485,"h":34.66,"l":34.485,"n":272,"o":34.62,"t":"2026-09-24T14:00:00Z","v":12197,"vw":34.584365},{"c":34.32,"h":34.5,"l":34.32,"n":181,"o":34.47,"t":"2026-09-24T14:15:00Z","v":7234,"vw":34.422863},{"c":34.32,"h":34.365,"l":34.3,"n":151,"o":34.325,"t":"2026-09-24T14:30:00Z","v":5145,"vw":34.339149},{"c":34.32,"h":34.36,"l":34.3,"n":344,"o":34.33,"t":"2026-09-24T14:45:00Z","v":12608,"vw":34.324835},{"c":34.26,"h":34.33,"l":34.26,"n":433,"o":34.31,"t":"2026-09-24T15:00:00Z","v":15302,"vw":34.302876},{"c":34.25,"h":34.29,"l":34.25,"n":297,"o":34.2826,"t":"2026-09-24T15:15:00Z","v":10119,"vw":34.272845},{"c":34.27,"h":34.28,"l":34.255,"n":373,"o":34.26,"t":"2026-09-24T15:30:00Z","v":13000,"vw":34.271058},{"c":34.13,"h":34.275,"l":34.13,"n":534,"o":34.275,"t":"2026-09-24T15:45:00Z","v":34432,"vw":34.1891},{"c":34.09,"h":34.14,"l":34.03,"n":541,"o":34.13,"t":"2026-09-24T16:00:00Z","v":23430,"vw":34.097354},{"c":34.17,"h":34.26,"l":34.09,"n":664,"o":34.09,"t":"2026-09-24T16:15:00Z","v":26645,"vw":34.149336},{"c":34.22,"h":34.31,"l":34.17,"n":465,"o":34.17,"t":"2026-09-24T16:30:00Z","v":15021,"vw":34.220145},{"c":34.26,"h":34.28,"l":34.2,"n":766,"o":34.24,"t":"2026-09-24T16:45:00Z","v":26919,"vw":34.244213},{"c":34.19,"h":34.25,"l":34.16,"n":491,"o":34.25,"t":"2026-09-24T17:00:00Z","v":19525,"vw":34.197565},{"c":34.11,"h":34.2,"l":34.09,"n":366,"o":34.19,"t":"2026-09-24T17:15:00Z","v":14925,"vw":34.160203},{"c":34.07,"h":34.115,"l":33.97,"n":777,"o":34.1,"t":"2026-09-24T17:30:00Z","v":41282,"vw":34.023502},{"c":34.09,"h":34.12,"l":34.05,"n":715,"o":34.07,"t":"2026-09-24T17:45:00Z","v":46877,"vw":34.09095},{"c":33.86,"h":34.08,"l":33.85,"n":1020,"o":34.08,"t":"2026-09-24T18:00:00Z","v":46186,"vw":33.942823},{"c":33.9,"h":33.9899,"l":33.85,"n":1088,"o":33.865,"t":"2026-09-24T18:15:00Z","v":69727,"vw":33.910411},{"c":33.86,"h":33.91,"l":33.83,"n":984,"o":33.9,"t":"2026-09-24T18:30:00Z","v":41537,"vw":33.874648},{"c":33.83,"h":33.87,"l":33.795,"n":1278,"o":33.87,"t":"2026-09-24T18:45:00Z","v":59770,"vw":33.832764},{"c":33.63,"h":33.86,"l":33.57,"n":1328,"o":33.82,"t":"2026-09-24T19:00:00Z","v":76398,"vw":33.72975},{"c":33.51,"h":33.68,"l":33.49,"n":1343,"o":33.63,"t":"2026-09-24T19:15:00Z","v":70759,"vw":33.591653},{"c":33.48,"h":33.65,"l":33.47,"n":1871,"o":33.51,"t":"2026-09-24T19:30:00Z","v":109754,"vw":33.571704},{"c":33.54,"h":33.56,"l":33.41,"n":3947,"o":33.495,"t":"2026-09-24T19:45:00Z","v":259610,"vw":33.516085},{"c":33.54,"h":33.55,"l":33.54,"n":43,"o":33.55,"t":"2026-09-24T20:00:00Z","v":264431,"vw":33.540012},{"c":33.53,"h":33.53,"l":33.53,"n":2,"o":33.53,"t":"2026-09-25T12:15:00Z","v":151,"vw":33.53},{"c":33.4,"h":33.6,"l":33.28,"n":131,"o":33.6,"t":"2026-09-25T13:30:00Z","v":16090,"vw":33.534795},{"c":33.27,"h":33.46,"l":33.18,"n":212,"o":33.425,"t":"2026-09-25T13:45:00Z","v":9674,"vw":33.29459},{"c":33.21,"h":33.26,"l":33.04,"n":469,"o":33.22,"t":"2026-09-25T14:00:00Z","v":18144,"vw":33.116084},{"c":33.295,"h":33.38,"l":33.17,"n":305,"o":33.23,"t":"2026-09-25T14:15:00Z","v":11558,"vw":33.252828},{"c":33.265,"h":33.33,"l":33.215,"n":239,"o":33.27,"t":"2026-09-25T14:30:00Z","v":8764,"vw":33.27535},{"c":33.215,"h":33.265,"l":33.18,"n":342,"o":33.26,"t":"2026-09-25T14:45:00Z","v":13262,"vw":33.22929},{"c":33.07,"h":33.27,"l":33.07,"n":428,"o":33.18,"t":"2026-09-25T15:00:00Z","v":15622,"vw":33.161508},{"c":33.08,"h":33.14,"l":33.04,"n":302,"o":33.07,"t":"2026-09-25T15:15:00Z","v":12681,"vw":33.089648},{"c":33.125,"h":33.19,"l":33.11,"n":599,"o":33.11,"t":"2026-09-25T15:30:00Z","v":28817,"vw":33.150275},{"c":33.16,"h":33.18,"l":33.065,"n":493,"o":33.12,"t":"2026-09-25T15:45:00Z","v":23784,"vw":33.128223},{"c":33.175,"h":33.22,"l":33.15,"n":607,"o":33.17,"t":"2026-09-25T16:00:00Z","v":31343,"vw":33.185582},{"c":33.105,"h":33.2,"l":33.09,"n":634,"o":33.175,"t":"2026-09-25T16:15:00Z","v":30881,"vw":33.147512},{"c":33.12,"h":33.14,"l":33.045,"n":605,"o":33.105,"t":"2026-09-25T16:30:00Z","v":23565,"vw":33.096371},{"c":33.08,"h":33.12,"l":33.05,"n":595,"o":33.12,"t":"2026-09-25T16:45:00Z","v":24317,"vw":33.076386},{"c":33.16,"h":33.16,"l":33.095,"n":416,"o":33.095,"t":"2026-09-25T17:00:00Z","v":17161,"vw":33.129365},{"c":33.11,"h":33.1416,"l":33.05,"n":315,"o":33.1416,"t":"2026-09-25T17:15:00Z","v":12347,"vw":33.094916},{"c":33.255,"h":33.27,"l":33.1001,"n":770,"o":33.11,"t":"2026-09-25T17:30:00Z","v":52509,"vw":33.15661},{"c":33.13,"h":33.24,"l":33.115,"n":526,"o":33.24,"t":"2026-09-25T17:45:00Z","v":19695,"vw":33.178054},{"c":33.055,"h":33.15,"l":33.055,"n":616,"o":33.13,"t":"2026-09-25T18:00:00Z","v":22084,"vw":33.107342},{"c":33.08,"h":33.09,"l":33.0507,"n":761,"o":33.0599,"t":"2026-09-25T18:15:00Z","v":35084,"vw":33.06839},{"c":33.04,"h":33.08,"l":33.025,"n":671,"o":33.08,"t":"2026-09-25T18:30:00Z","v":30288,"vw":33.057681},{"c":33.08,"h":33.09,"l":33.02,"n":867,"o":33.04,"t":"2026-09-25T18:45:00Z","v":42505,"vw":33.050931},{"c":33.09,"h":33.09,"l":33.03,"n":654,"o":33.08,"t":"2026-09-25T19:00:00Z","v":32450,"vw":33.055555},{"c":33.155,"h":33.17,"l":33.095,"n":808,"o":33.1,"t":"2026-09-25T19:15:00Z","v":42465,"vw":33.138847},{"c":33.135,"h":33.19,"l":33.12,"n":1610,"o":33.15,"t":"2026-09-25T19:30:00Z","v":92997,"vw":33.151457},{"c":33.02,"h":33.17,"l":32.98,"n":3452,"o":33.135,"t":"2026-09-25T19:45:00Z","v":230035,"vw":33.0552},{"c":33.02,"h":33.03,"l":33.02,"n":57,"o":33.03,"t":"2026-09-25T20:00:00Z","v":272922,"vw":33.020012},{"c":32.74,"h":32.97,"l":32.625,"n":238,"o":32.97,"t":"2026-09-28T13:30:00Z","v":23027,"vw":32.818328},{"c":32.82,"h":32.92,"l":32.66,"n":269,"o":32.71,"t":"2026-09-28T13:45:00Z","v":18544,"vw":32.715898},{"c":32.79,"h":32.85,"l":32.665,"n":268,"o":32.79,"t":"2026-09-28T14:00:00Z","v":10447,"vw":32.781607},{"c":32.84,"h":32.85,"l":32.76,"n":299,"o":32.805,"t":"2026-09-28T14:15:00Z","v":27201,"vw":32.78941},{"c":32.82,"h":32.89,"l":32.785,"n":340,"o":32.84,"t":"2026-09-28T14:30:00Z","v":13615,"vw":32.833186},{"c":32.7,"h":32.82,"l":32.68,"n":445,"o":32.81,"t":"2026-09-28T14:45:00Z","v":21975,"vw":32.723443},{"c":32.63,"h":32.73,"l":32.6128,"n":480,"o":32.705,"t":"2026-09-28T15:00:00Z","v":25651,"vw":32.680991},{"c":32.78,"h":32.82,"l":32.64,"n":557,"o":32.64,"t":"2026-09-28T15:15:00Z","v":37101,"vw":32.743609},{"c":32.875,"h":32.9,"l":32.785,"n":339,"o":32.785,"t":"2026-09-28T15:30:00Z","v":15933,"vw":32.850816},{"c":32.9,"h":32.95,"l":32.84,"n":505,"o":32.875,"t":"2026-09-28T15:45:00Z","v":24785,"vw":32.903725},{"c":32.845,"h":32.94,"l":32.84,"n":543,"o":32.94,"t":"2026-09-28T16:00:00Z","v":23160,"vw":32.895866},{"c":32.945,"h":32.97,"l":32.775,"n":594,"o":32.82,"t":"2026-09-28T16:15:00Z","v":34727,"vw":32.850661},{"c":32.98,"h":32.98,"l":32.885,"n":480,"o":32.92,"t":"2026-09-28T16:30:00Z","v":25893,"vw":32.936541},{"c":33.025,"h":33.03,"l":32.98,"n":411,"o":32.99,"t":"2026-09-28T16:45:00Z","v":22952,"vw":32.996023},{"c":33,"h":33.1,"l":32.94,"n":645,"o":33.02,"t":"2026-09-28T17:00:00Z","v":35662,"vw":33.015395},{"c":33.01,"h":33.04,"l":32.97,"n":309,"o":32.97,"t":"2026-09-28T17:15:00Z","v":11925,"vw":33.011201},{"c":32.94,"h":33.015,"l":32.9,"n":521,"o":33,"t":"2026-09-28T17:30:00Z","v":22219,"vw":32.950405},{"c":32.96,"h":32.98,"l":32.93,"n":321,"o":32.94,"t":"2026-09-28T17:45:00Z","v":12547,"vw":32.955507},{"c":32.91,"h":32.995,"l":32.91,"n":418,"o":32.98,"t":"2026-09-28T18:00:00Z","v":19901,"vw":32.970409},{"c":32.86,"h":32.925,"l":32.83,"n":428,"o":32.9,"t":"2026-09-28T18:15:00Z","v":15550,"vw":32.877962},{"c":32.835,"h":32.85,"l":32.81,"n":491,"o":32.85,"t":"2026-09-28T18:30:00Z","v":16862,"vw":32.829445},{"c":32.85,"h":32.85,"l":32.81,"n":577,"o":32.835,"t":"2026-09-28T18:45:00Z","v":27729,"vw":32.829347},{"c":32.835,"h":32.84,"l":32.81,"n":552,"o":32.84,"t":"2026-09-28T19:00:00Z","v":20825,"vw":32.826067},{"c":32.9,"h":32.92,"l":32.83,"n":724,"o":32.835,"t":"2026-09-28T19:15:00Z","v":33190,"vw":32.883035},{"c":32.83,"h":32.9,"l":32.81,"n":1168,"o":32.895,"t":"2026-09-28T19:30:00Z","v":61078,"vw":32.861488},{"c":33,"h":33.015,"l":32.815,"n":3651,"o":32.84,"t":"2026-09-28T19:45:00Z","v":320796,"vw":32.971945},{"c":33,"h":33,"l":33,"n":47,"o":33,"t":"2026-09-28T20:00:00Z","v":633667,"vw":33},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-09-29T12:00:00Z","v":133,"vw":33},{"c":32.84,"h":33.26,"l":32.72,"n":98,"o":33.26,"t":"2026-09-29T13:30:00Z","v":12283,"vw":32.835244},{"c":32.7,"h":32.84,"l":32.67,"n":212,"o":32.83,"t":"2026-09-29T13:45:00Z","v":14969,"vw":32.777776},{"c":32.81,"h":32.835,"l":32.7,"n":209,"o":32.73,"t":"2026-09-29T14:00:00Z","v":8162,"vw":32.774342},{"c":32.69,"h":32.9,"l":32.69,"n":436,"o":32.83,"t":"2026-09-29T14:15:00Z","v":42096,"vw":32.803595},{"c":32.695,"h":32.72,"l":32.62,"n":347,"o":32.71,"t":"2026-09-29T14:30:00Z","v":12317,"vw":32.684599},{"c":32.61,"h":32.73,"l":32.59,"n":453,"o":32.69,"t":"2026-09-29T14:45:00Z","v":119595,"vw":32.670387},{"c":32.59,"h":32.64,"l":32.58,"n":323,"o":32.58,"t":"2026-09-29T15:00:00Z","v":12394,"vw":32.612006},{"c":32.58,"h":32.63,"l":32.56,"n":342,"o":32.605,"t":"2026-09-29T15:15:00Z","v":15649,"vw":32.591759},{"c":32.57,"h":32.61,"l":32.52,"n":432,"o":32.58,"t":"2026-09-29T15:30:00Z","v":25358,"vw":32.573264},{"c":32.46,"h":32.58,"l":32.46,"n":462,"o":32.57,"t":"2026-09-29T15:45:00Z","v":22517,"vw":32.500684},{"c":32.43,"h":32.47,"l":32.41,"n":642,"o":32.45,"t":"2026-09-29T16:00:00Z","v":33349,"vw":32.429659},{"c":32.38,"h":32.4251,"l":32.36,"n":600,"o":32.42,"t":"2026-09-29T16:15:00Z","v":31650,"vw":32.403396},{"c":32.405,"h":32.41,"l":32.36,"n":335,"o":32.37,"t":"2026-09-29T16:30:00Z","v":13434,"vw":32.380913},{"c":32.37,"h":32.43,"l":32.36,"n":831,"o":32.39,"t":"2026-09-29T16:45:00Z","v":59977,"vw":32.3938},{"c":32.42,"h":32.45,"l":32.365,"n":712,"o":32.365,"t":"2026-09-29T17:00:00Z","v":41015,"vw":32.414456},{"c":32.42,"h":32.43,"l":32.4,"n":637,"o":32.415,"t":"2026-09-29T17:15:00Z","v":38579,"vw":32.417002},{"c":32.4,"h":32.425,"l":32.4,"n":560,"o":32.42,"t":"2026-09-29T17:30:00Z","v":45220,"vw":32.412816},{"c":32.44,"h":32.46,"l":32.4,"n":516,"o":32.41,"t":"2026-09-29T17:45:00Z","v":33767,"vw":32.409652},{"c":32.43,"h":32.49,"l":32.41,"n":627,"o":32.45,"t":"2026-09-29T18:00:00Z","v":20713,"vw":32.444208},{"c":32.445,"h":32.46,"l":32.42,"n":633,"o":32.44,"t":"2026-09-29T18:15:00Z","v":31006,"vw":32.438299},{"c":32.46,"h":32.46,"l":32.43,"n":924,"o":32.445,"t":"2026-09-29T18:30:00Z","v":53331,"vw":32.444628},{"c":32.55,"h":32.55,"l":32.41,"n":828,"o":32.45,"t":"2026-09-29T18:45:00Z","v":102621,"vw":32.454799},{"c":32.61,"h":32.61,"l":32.49,"n":640,"o":32.54,"t":"2026-09-29T19:00:00Z","v":37502,"vw":32.543498},{"c":32.65,"h":32.66,"l":32.59,"n":631,"o":32.59,"t":"2026-09-29T19:15:00Z","v":30319,"vw":32.633973},{"c":32.685,"h":32.71,"l":32.64,"n":740,"o":32.65,"t":"2026-09-29T19:30:00Z","v":27780,"vw":32.68096},{"c":32.77,"h":32.825,"l":32.66,"n":2392,"o":32.7,"t":"2026-09-29T19:45:00Z","v":172331,"vw":32.759904},{"c":32.75,"h":32.77,"l":32.75,"n":44,"o":32.77,"t":"2026-09-29T20:00:00Z","v":175493,"vw":32.750059},{"c":32.44,"h":32.99,"l":32.37,"n":546,"o":32.58,"t":"2026-09-30T13:30:00Z","v":218124,"vw":32.468075},{"c":32.35,"h":32.5,"l":32.35,"n":535,"o":32.4,"t":"2026-09-30T13:45:00Z","v":32362,"vw":32.4242},{"c":32.205,"h":32.38,"l":32.12,"n":1558,"o":32.37,"t":"2026-09-30T14:00:00Z","v":102323,"vw":32.275953},{"c":32.23,"h":32.34,"l":32.205,"n":927,"o":32.205,"t":"2026-09-30T14:15:00Z","v":64317,"vw":32.275055},{"c":32.14,"h":32.275,"l":32.13,"n":623,"o":32.23,"t":"2026-09-30T14:30:00Z","v":35189,"vw":32.209751},{"c":32.21,"h":32.265,"l":32.145,"n":873,"o":32.15,"t":"2026-09-30T14:45:00Z","v":63227,"vw":32.203649},{"c":32.09,"h":32.22,"l":32.09,"n":1148,"o":32.2,"t":"2026-09-30T15:00:00Z","v":73037,"vw":32.175191},{"c":32.085,"h":32.13,"l":32.01,"n":1056,"o":32.085,"t":"2026-09-30T15:15:00Z","v":72934,"vw":32.06631},{"c":32.06,"h":32.13,"l":32.02,"n":790,"o":32.07,"t":"2026-09-30T15:30:00Z","v":51182,"vw":32.067421},{"c":32.08,"h":32.09,"l":32.02,"n":861,"o":32.06,"t":"2026-09-30T15:45:00Z","v":59062,"vw":32.055756},{"c":31.865,"h":32.085,"l":31.85,"n":1091,"o":32.085,"t":"2026-09-30T16:00:00Z","v":90251,"vw":31.986559},{"c":31.82,"h":31.97,"l":31.82,"n":818,"o":31.85,"t":"2026-09-30T16:15:00Z","v":46894,"vw":31.891165},{"c":31.66,"h":31.87,"l":31.66,"n":1011,"o":31.81,"t":"2026-09-30T16:30:00Z","v":54102,"vw":31.776355},{"c":31.58,"h":31.69,"l":31.57,"n":1202,"o":31.66,"t":"2026-09-30T16:45:00Z","v":57365,"vw":31.635793},{"c":31.71,"h":31.75,"l":31.54,"n":1343,"o":31.58,"t":"2026-09-30T17:00:00Z","v":78471,"vw":31.646488},{"c":31.625,"h":31.74,"l":31.58,"n":1109,"o":31.71,"t":"2026-09-30T17:15:00Z","v":90754,"vw":31.657296},{"c":31.245,"h":31.61,"l":31.16,"n":1271,"o":31.61,"t":"2026-09-30T17:30:00Z","v":70218,"vw":31.41987},{"c":31.535,"h":31.535,"l":31.18,"n":1137,"o":31.247,"t":"2026-09-30T17:45:00Z","v":71628,"vw":31.333264},{"c":31.41,"h":31.52,"l":31.34,"n":1529,"o":31.52,"t":"2026-09-30T18:00:00Z","v":111352,"vw":31.377188},{"c":31.32,"h":31.44,"l":31.23,"n":2395,"o":31.42,"t":"2026-09-30T18:15:00Z","v":215433,"vw":31.343766},{"c":31.01,"h":31.32,"l":31.01,"n":2464,"o":31.32,"t":"2026-09-30T18:30:00Z","v":226519,"vw":31.269847},{"c":30.925,"h":31.04,"l":30.83,"n":2133,"o":31.015,"t":"2026-09-30T18:45:00Z","v":154158,"vw":30.928632},{"c":30.9,"h":31.05,"l":30.86,"n":3122,"o":30.93,"t":"2026-09-30T19:00:00Z","v":217026,"vw":30.979577},{"c":30.86,"h":31.025,"l":30.86,"n":2995,"o":30.92,"t":"2026-09-30T19:15:00Z","v":204607,"vw":30.954896},{"c":30.71,"h":31.04,"l":30.655,"n":3449,"o":30.87,"t":"2026-09-30T19:30:00Z","v":574929,"vw":30.835625},{"c":30.62,"h":30.9,"l":30.58,"n":7076,"o":30.715,"t":"2026-09-30T19:45:00Z","v":604195,"vw":30.71348},{"c":30.61,"h":30.61,"l":30.61,"n":47,"o":30.61,"t":"2026-09-30T20:00:00Z","v":791148,"vw":30.61},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-30T21:30:00Z","v":940,"vw":30.6},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-09-30T23:00:00Z","v":100,"vw":30.61},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-10-01T13:00:00Z","v":230,"vw":30.62},{"c":30.891,"h":31.1,"l":30.72,"n":616,"o":30.72,"t":"2026-10-01T13:30:00Z","v":82437,"vw":30.853781},{"c":30.76,"h":30.96,"l":30.66,"n":1135,"o":30.944,"t":"2026-10-01T13:45:00Z","v":112812,"vw":30.786437},{"c":30.725,"h":30.75,"l":30.53,"n":1599,"o":30.75,"t":"2026-10-01T14:00:00Z","v":224733,"vw":30.671759},{"c":30.65,"h":30.79,"l":30.62,"n":1437,"o":30.758,"t":"2026-10-01T14:15:00Z","v":163193,"vw":30.728144},{"c":30.82,"h":30.83,"l":30.67,"n":1418,"o":30.67,"t":"2026-10-01T14:30:00Z","v":99041,"vw":30.748225},{"c":30.69,"h":30.8,"l":30.65,"n":1065,"o":30.8,"t":"2026-10-01T14:45:00Z","v":69379,"vw":30.717046},{"c":30.825,"h":30.825,"l":30.62,"n":1369,"o":30.705,"t":"2026-10-01T15:00:00Z","v":69589,"vw":30.683713},{"c":30.86,"h":30.915,"l":30.79,"n":1418,"o":30.84,"t":"2026-10-01T15:15:00Z","v":114879,"vw":30.840242},{"c":30.98,"h":31.005,"l":30.84,"n":1266,"o":30.86,"t":"2026-10-01T15:30:00Z","v":75234,"vw":30.922461},{"c":31.18,"h":31.2274,"l":30.98,"n":863,"o":30.98,"t":"2026-10-01T15:45:00Z","v":42252,"vw":31.088511},{"c":31.13,"h":31.2,"l":31.11,"n":1000,"o":31.18,"t":"2026-10-01T16:00:00Z","v":55975,"vw":31.150424},{"c":31.15,"h":31.24,"l":31.13,"n":1234,"o":31.14,"t":"2026-10-01T16:15:00Z","v":72480,"vw":31.181601},{"c":31.185,"h":31.208,"l":31.045,"n":1184,"o":31.135,"t":"2026-10-01T16:30:00Z","v":70683,"vw":31.150404},{"c":31.29,"h":31.29,"l":31.125,"n":1175,"o":31.18,"t":"2026-10-01T16:45:00Z","v":62678,"vw":31.181983},{"c":31.2557,"h":31.29,"l":31.22,"n":991,"o":31.29,"t":"2026-10-01T17:00:00Z","v":57630,"vw":31.251934},{"c":31.23,"h":31.32,"l":31.21,"n":1038,"o":31.26,"t":"2026-10-01T17:15:00Z","v":64918,"vw":31.264409},{"c":31.165,"h":31.26,"l":31.07,"n":1157,"o":31.26,"t":"2026-10-01T17:30:00Z","v":79299,"vw":31.148405},{"c":31.12,"h":31.22,"l":31.12,"n":896,"o":31.13,"t":"2026-10-01T17:45:00Z","v":56472,"vw":31.183892},{"c":31.17,"h":31.195,"l":31.09,"n":799,"o":31.12,"t":"2026-10-01T18:00:00Z","v":42171,"vw":31.14667},{"c":31.21,"h":31.27,"l":31.16,"n":808,"o":31.19,"t":"2026-10-01T18:15:00Z","v":57104,"vw":31.215019},{"c":31.2,"h":31.23,"l":31.145,"n":921,"o":31.2,"t":"2026-10-01T18:30:00Z","v":43170,"vw":31.184967},{"c":31.25,"h":31.31,"l":31.2,"n":1118,"o":31.24,"t":"2026-10-01T18:45:00Z","v":57521,"vw":31.254225},{"c":31.16,"h":31.25,"l":31.14,"n":1111,"o":31.25,"t":"2026-10-01T19:00:00Z","v":85485,"vw":31.183124},{"c":31.19,"h":31.21,"l":31.115,"n":1244,"o":31.155,"t":"2026-10-01T19:15:00Z","v":75380,"vw":31.165909},{"c":31.09,"h":31.25,"l":31.08,"n":1344,"o":31.2,"t":"2026-10-01T19:30:00Z","v":82696,"vw":31.175958},{"c":31.23,"h":31.29,"l":31.1,"n":4632,"o":31.1,"t":"2026-10-01T19:45:00Z","v":448865,"vw":31.220354},{"c":31.22,"h":31.22,"l":31.22,"n":52,"o":31.22,"t":"2026-10-01T20:00:00Z","v":309993,"vw":31.22},{"c":31.92,"h":31.95,"l":31.235,"n":586,"o":31.25,"t":"2026-10-02T13:30:00Z","v":65165,"vw":31.618847},{"c":31.95,"h":32.16,"l":31.841,"n":869,"o":31.93,"t":"2026-10-02T13:45:00Z","v":49395,"vw":32.015889},{"c":31.97,"h":32.01,"l":31.87,"n":1032,"o":31.8701,"t":"2026-10-02T14:00:00Z","v":45871,"vw":31.925031},{"c":32.15,"h":32.15,"l":31.955,"n":773,"o":31.955,"t":"2026-10-02T14:15:00Z","v":38244,"vw":32.053078},{"c":32.115,"h":32.17,"l":32.055,"n":1050,"o":32.15,"t":"2026-10-02T14:30:00Z","v":42223,"vw":32.113218},{"c":32.1,"h":32.2,"l":32.07,"n":913,"o":32.1,"t":"2026-10-02T14:45:00Z","v":40081,"vw":32.129669},{"c":31.825,"h":32.095,"l":31.81,"n":1507,"o":32.09,"t":"2026-10-02T15:00:00Z","v":126893,"vw":31.873321},{"c":31.75,"h":31.82,"l":31.68,"n":1309,"o":31.82,"t":"2026-10-02T15:15:00Z","v":116070,"vw":31.753083},{"c":31.78,"h":31.79,"l":31.7,"n":903,"o":31.75,"t":"2026-10-02T15:30:00Z","v":63762,"vw":31.758771},{"c":31.87,"h":31.895,"l":31.775,"n":637,"o":31.78,"t":"2026-10-02T15:45:00Z","v":38509,"vw":31.859903},{"c":31.925,"h":31.95,"l":31.87,"n":662,"o":31.87,"t":"2026-10-02T16:00:00Z","v":29723,"vw":31.912042},{"c":31.92,"h":31.97,"l":31.85,"n":937,"o":31.93,"t":"2026-10-02T16:15:00Z","v":47257,"vw":31.916928},{"c":31.93,"h":31.93,"l":31.87,"n":535,"o":31.91,"t":"2026-10-02T16:30:00Z","v":22345,"vw":31.906638},{"c":32.03,"h":32.035,"l":31.93,"n":873,"o":31.93,"t":"2026-10-02T16:45:00Z","v":37649,"vw":31.996293},{"c":31.94,"h":32.03,"l":31.935,"n":866,"o":32.03,"t":"2026-10-02T17:00:00Z","v":35293,"vw":31.997557},{"c":31.98,"h":32.005,"l":31.92,"n":827,"o":31.95,"t":"2026-10-02T17:15:00Z","v":41532,"vw":31.95349},{"c":32.015,"h":32.035,"l":31.98,"n":826,"o":31.98,"t":"2026-10-02T17:30:00Z","v":38392,"vw":32.011728},{"c":32.07,"h":32.07,"l":32,"n":771,"o":32.03,"t":"2026-10-02T17:45:00Z","v":36196,"vw":32.031893},{"c":32.29,"h":32.29,"l":32.08,"n":1756,"o":32.08,"t":"2026-10-02T18:00:00Z","v":215588,"vw":32.18929},{"c":32.28,"h":32.29,"l":32.21,"n":1400,"o":32.23,"t":"2026-10-02T18:15:00Z","v":91051,"vw":32.24365},{"c":32.41,"h":32.415,"l":32.285,"n":1359,"o":32.285,"t":"2026-10-02T18:30:00Z","v":76474,"vw":32.361159},{"c":32.46,"h":32.46,"l":32.4,"n":972,"o":32.4,"t":"2026-10-02T18:45:00Z","v":35026,"vw":32.432893},{"c":32.61,"h":32.62,"l":32.46,"n":1707,"o":32.46,"t":"2026-10-02T19:00:00Z","v":99962,"vw":32.540872},{"c":32.68,"h":32.74,"l":32.5,"n":2355,"o":32.62,"t":"2026-10-02T19:15:00Z","v":159091,"vw":32.641459},{"c":32.66,"h":32.7,"l":32.56,"n":2560,"o":32.69,"t":"2026-10-02T19:30:00Z","v":161225,"vw":32.636075},{"c":32.55,"h":32.69,"l":32.42,"n":6215,"o":32.66,"t":"2026-10-02T19:45:00Z","v":497330,"vw":32.537044},{"c":32.57,"h":32.57,"l":32.55,"n":46,"o":32.55,"t":"2026-10-02T20:00:00Z","v":465626,"vw":32.569995},{"c":32.935,"h":32.935,"l":32.71,"n":657,"o":32.77,"t":"2026-10-05T13:30:00Z","v":62372,"vw":32.812032},{"c":32.97,"h":33.07,"l":32.88,"n":1111,"o":32.96,"t":"2026-10-05T13:45:00Z","v":75539,"vw":32.966513},{"c":33.355,"h":33.36,"l":32.98,"n":742,"o":32.99,"t":"2026-10-05T14:00:00Z","v":51094,"vw":33.161422},{"c":33.52,"h":33.585,"l":33.33,"n":1403,"o":33.33,"t":"2026-10-05T14:15:00Z","v":105349,"vw":33.486255},{"c":33.605,"h":33.61,"l":33.45,"n":1419,"o":33.52,"t":"2026-10-05T14:30:00Z","v":91317,"vw":33.527141},{"c":33.51,"h":33.62,"l":33.47,"n":1180,"o":33.62,"t":"2026-10-05T14:45:00Z","v":70326,"vw":33.552769},{"c":33.45,"h":33.59,"l":33.32,"n":1175,"o":33.52,"t":"2026-10-05T15:00:00Z","v":55957,"vw":33.457163},{"c":33.42,"h":33.45,"l":33.39,"n":1036,"o":33.45,"t":"2026-10-05T15:15:00Z","v":56214,"vw":33.41948},{"c":33.41,"h":33.5,"l":33.37,"n":987,"o":33.41,"t":"2026-10-05T15:30:00Z","v":51774,"vw":33.43693},{"c":33.39,"h":33.43,"l":33.31,"n":906,"o":33.405,"t":"2026-10-05T15:45:00Z","v":51243,"vw":33.382751},{"c":33.465,"h":33.51,"l":33.38,"n":777,"o":33.385,"t":"2026-10-05T16:00:00Z","v":45089,"vw":33.462984},{"c":33.55,"h":33.55,"l":33.45,"n":814,"o":33.45,"t":"2026-10-05T16:15:00Z","v":47621,"vw":33.513572},{"c":33.68,"h":33.68,"l":33.55,"n":873,"o":33.56,"t":"2026-10-05T16:30:00Z","v":56305,"vw":33.590001},{"c":33.69,"h":33.74,"l":33.66,"n":1189,"o":33.68,"t":"2026-10-05T16:45:00Z","v":80628,"vw":33.693742},{"c":33.69,"h":33.72,"l":33.655,"n":968,"o":33.69,"t":"2026-10-05T17:00:00Z","v":59580,"vw":33.691931},{"c":33.65,"h":33.705,"l":33.61,"n":923,"o":33.7,"t":"2026-10-05T17:15:00Z","v":57907,"vw":33.644069},{"c":33.67,"h":33.72,"l":33.63,"n":910,"o":33.63,"t":"2026-10-05T17:30:00Z","v":56638,"vw":33.681498},{"c":33.71,"h":33.73,"l":33.63,"n":916,"o":33.68,"t":"2026-10-05T17:45:00Z","v":67085,"vw":33.680226},{"c":33.76,"h":33.795,"l":33.72,"n":907,"o":33.72,"t":"2026-10-05T18:00:00Z","v":60894,"vw":33.771336},{"c":33.835,"h":33.835,"l":33.745,"n":954,"o":33.78,"t":"2026-10-05T18:15:00Z","v":56317,"vw":33.779372},{"c":33.78,"h":33.835,"l":33.77,"n":863,"o":33.835,"t":"2026-10-05T18:30:00Z","v":63886,"vw":33.816118},{"c":33.78,"h":33.81,"l":33.7,"n":1053,"o":33.79,"t":"2026-10-05T18:45:00Z","v":74376,"vw":33.769973},{"c":33.77,"h":33.815,"l":33.75,"n":994,"o":33.78,"t":"2026-10-05T19:00:00Z","v":51956,"vw":33.782004},{"c":33.605,"h":33.78,"l":33.55,"n":1651,"o":33.78,"t":"2026-10-05T19:15:00Z","v":131166,"vw":33.670209},{"c":33.651,"h":33.651,"l":33.435,"n":1745,"o":33.61,"t":"2026-10-05T19:30:00Z","v":131269,"vw":33.531506},{"c":33.51,"h":33.66,"l":33.45,"n":5418,"o":33.655,"t":"2026-10-05T19:45:00Z","v":480531,"vw":33.504788},{"c":33.5,"h":33.52,"l":33.5,"n":62,"o":33.52,"t":"2026-10-05T20:00:00Z","v":542928,"vw":33.500012},{"c":33.595,"h":33.74,"l":33.47,"n":201,"o":33.63,"t":"2026-10-06T13:30:00Z","v":21365,"vw":33.617251},{"c":33.61,"h":33.66,"l":33.56,"n":716,"o":33.6313,"t":"2026-10-06T13:45:00Z","v":59886,"vw":33.612653},{"c":33.95,"h":33.96,"l":33.61,"n":1236,"o":33.61,"t":"2026-10-06T14:00:00Z","v":105470,"vw":33.811465},{"c":33.95,"h":34.02,"l":33.845,"n":1121,"o":33.93,"t":"2026-10-06T14:15:00Z","v":96384,"vw":33.923779},{"c":34.045,"h":34.055,"l":33.95,"n":981,"o":33.95,"t":"2026-10-06T14:30:00Z","v":61092,"vw":34.013795},{"c":34.05,"h":34.205,"l":34.025,"n":1031,"o":34.045,"t":"2026-10-06T14:45:00Z","v":63812,"vw":34.164483},{"c":34.175,"h":34.195,"l":34.05,"n":893,"o":34.07,"t":"2026-10-06T15:00:00Z","v":46666,"vw":34.111092},{"c":34.18,"h":34.22,"l":34.08,"n":1048,"o":34.1823,"t":"2026-10-06T15:15:00Z","v":68810,"vw":34.159543},{"c":34.2,"h":34.22,"l":34.14,"n":751,"o":34.18,"t":"2026-10-06T15:30:00Z","v":47320,"vw":34.188569},{"c":34.16,"h":34.205,"l":34.11,"n":944,"o":34.2,"t":"2026-10-06T15:45:00Z","v":62630,"vw":34.163696},{"c":34.14,"h":34.26,"l":34.115,"n":772,"o":34.185,"t":"2026-10-06T16:00:00Z","v":50866,"vw":34.211645},{"c":34.09,"h":34.135,"l":34.04,"n":761,"o":34.13,"t":"2026-10-06T16:15:00Z","v":44777,"vw":34.099526},{"c":33.93,"h":34.095,"l":33.925,"n":930,"o":34.095,"t":"2026-10-06T16:30:00Z","v":70213,"vw":34.03036},{"c":33.915,"h":33.935,"l":33.91,"n":610,"o":33.93,"t":"2026-10-06T16:45:00Z","v":35483,"vw":33.922636},{"c":33.89,"h":33.91,"l":33.86,"n":726,"o":33.91,"t":"2026-10-06T17:00:00Z","v":47907,"vw":33.886471},{"c":33.81,"h":33.895,"l":33.79,"n":809,"o":33.895,"t":"2026-10-06T17:15:00Z","v":42915,"vw":33.848719},{"c":33.8,"h":33.84,"l":33.75,"n":794,"o":33.8,"t":"2026-10-06T17:30:00Z","v":46076,"vw":33.799403},{"c":33.835,"h":33.84,"l":33.75,"n":796,"o":33.79,"t":"2026-10-06T17:45:00Z","v":45304,"vw":33.804915},{"c":33.84,"h":33.865,"l":33.8,"n":753,"o":33.84,"t":"2026-10-06T18:00:00Z","v":43233,"vw":33.845292},{"c":33.79,"h":33.84,"l":33.785,"n":770,"o":33.84,"t":"2026-10-06T18:15:00Z","v":46364,"vw":33.812278},{"c":33.77,"h":33.815,"l":33.76,"n":839,"o":33.795,"t":"2026-10-06T18:30:00Z","v":49159,"vw":33.801611},{"c":33.845,"h":33.845,"l":33.775,"n":749,"o":33.775,"t":"2026-10-06T18:45:00Z","v":43268,"vw":33.807016},{"c":33.92,"h":33.925,"l":33.845,"n":1032,"o":33.85,"t":"2026-10-06T19:00:00Z","v":72417,"vw":33.877757},{"c":33.855,"h":33.955,"l":33.8,"n":1288,"o":33.93,"t":"2026-10-06T19:15:00Z","v":93340,"vw":33.864008},{"c":33.835,"h":33.89,"l":33.79,"n":1583,"o":33.855,"t":"2026-10-06T19:30:00Z","v":107930,"vw":33.850549},{"c":34.105,"h":34.14,"l":33.835,"n":4485,"o":33.835,"t":"2026-10-06T19:45:00Z","v":333731,"vw":34.048572},{"c":34.11,"h":34.11,"l":34.11,"n":49,"o":34.11,"t":"2026-10-06T20:00:00Z","v":1056477,"vw":34.11},{"c":33.87,"h":34.3,"l":33.7,"n":737,"o":33.77,"t":"2026-10-07T13:30:00Z","v":69764,"vw":33.842845},{"c":33.71,"h":33.89,"l":33.66,"n":803,"o":33.865,"t":"2026-10-07T13:45:00Z","v":82331,"vw":33.738992},{"c":33.745,"h":33.79,"l":33.69,"n":1091,"o":33.74,"t":"2026-10-07T14:00:00Z","v":78704,"vw":33.743679},{"c":33.9,"h":33.9,"l":33.7026,"n":928,"o":33.76,"t":"2026-10-07T14:15:00Z","v":55266,"vw":33.781887},{"c":33.7,"h":33.92,"l":33.69,"n":955,"o":33.91,"t":"2026-10-07T14:30:00Z","v":68261,"vw":33.852866},{"c":33.75,"h":33.75,"l":33.655,"n":546,"o":33.69,"t":"2026-10-07T14:45:00Z","v":33701,"vw":33.706665},{"c":33.8,"h":33.81,"l":33.74,"n":970,"o":33.75,"t":"2026-10-07T15:00:00Z","v":53554,"vw":33.780684},{"c":33.745,"h":33.79,"l":33.68,"n":793,"o":33.79,"t":"2026-10-07T15:15:00Z","v":45466,"vw":33.746714},{"c":33.69,"h":33.785,"l":33.67,"n":712,"o":33.745,"t":"2026-10-07T15:30:00Z","v":42342,"vw":33.761918},{"c":33.7,"h":33.735,"l":33.66,"n":874,"o":33.7,"t":"2026-10-07T15:45:00Z","v":53971,"vw":33.708279},{"c":33.68,"h":33.69,"l":33.635,"n":503,"o":33.69,"t":"2026-10-07T16:00:00Z","v":20126,"vw":33.665393},{"c":33.7,"h":33.715,"l":33.67,"n":698,"o":33.68,"t":"2026-10-07T16:15:00Z","v":41478,"vw":33.702724},{"c":33.735,"h":33.74,"l":33.67,"n":676,"o":33.7,"t":"2026-10-07T16:30:00Z","v":38630,"vw":33.701989},{"c":33.76,"h":33.765,"l":33.71,"n":729,"o":33.735,"t":"2026-10-07T16:45:00Z","v":38281,"vw":33.74509},{"c":33.835,"h":33.845,"l":33.74,"n":879,"o":33.75,"t":"2026-10-07T17:00:00Z","v":46414,"vw":33.788656},{"c":33.86,"h":33.875,"l":33.79,"n":832,"o":33.83,"t":"2026-10-07T17:15:00Z","v":45850,"vw":33.842691},{"c":33.83,"h":33.859,"l":33.76,"n":725,"o":33.859,"t":"2026-10-07T17:30:00Z","v":40664,"vw":33.80643},{"c":33.84,"h":33.895,"l":33.83,"n":901,"o":33.839,"t":"2026-10-07T17:45:00Z","v":61579,"vw":33.858887},{"c":33.865,"h":33.87,"l":33.81,"n":858,"o":33.82,"t":"2026-10-07T18:00:00Z","v":56147,"vw":33.844045},{"c":33.765,"h":33.895,"l":33.765,"n":814,"o":33.865,"t":"2026-10-07T18:15:00Z","v":51872,"vw":33.824014},{"c":33.73,"h":33.795,"l":33.7,"n":820,"o":33.76,"t":"2026-10-07T18:30:00Z","v":52629,"vw":33.755337},{"c":33.775,"h":33.78,"l":33.725,"n":781,"o":33.74,"t":"2026-10-07T18:45:00Z","v":41705,"vw":33.748278},{"c":33.77,"h":33.775,"l":33.7,"n":1027,"o":33.77,"t":"2026-10-07T19:00:00Z","v":64543,"vw":33.748733},{"c":33.8,"h":33.815,"l":33.76,"n":988,"o":33.765,"t":"2026-10-07T19:15:00Z","v":61779,"vw":33.78504},{"c":33.82,"h":33.84,"l":33.74,"n":1948,"o":33.79,"t":"2026-10-07T19:30:00Z","v":126537,"vw":33.788527},{"c":33.7,"h":33.83,"l":33.665,"n":4882,"o":33.815,"t":"2026-10-07T19:45:00Z","v":395154,"vw":33.71498},{"c":33.7,"h":33.73,"l":33.7,"n":44,"o":33.73,"t":"2026-10-07T20:00:00Z","v":784282,"vw":33.70004},{"c":33.85,"h":34.05,"l":33.62,"n":513,"o":33.62,"t":"2026-10-08T13:30:00Z","v":46499,"vw":33.86837},{"c":33.85,"h":33.965,"l":33.74,"n":522,"o":33.9,"t":"2026-10-08T13:45:00Z","v":26784,"vw":33.818347},{"c":33.82,"h":33.95,"l":33.82,"n":981,"o":33.86,"t":"2026-10-08T14:00:00Z","v":68135,"vw":33.853197},{"c":33.725,"h":33.92,"l":33.67,"n":840,"o":33.845,"t":"2026-10-08T14:15:00Z","v":61968,"vw":33.831507},{"c":33.62,"h":33.75,"l":33.62,"n":994,"o":33.725,"t":"2026-10-08T14:30:00Z","v":65470,"vw":33.70308},{"c":33.635,"h":33.67,"l":33.58,"n":814,"o":33.64,"t":"2026-10-08T14:45:00Z","v":67866,"vw":33.632583},{"c":33.48,"h":33.65,"l":33.48,"n":1093,"o":33.64,"t":"2026-10-08T15:00:00Z","v":79725,"vw":33.598703},{"c":33.385,"h":33.47,"l":33.32,"n":1114,"o":33.45,"t":"2026-10-08T15:15:00Z","v":92978,"vw":33.412195},{"c":33.53,"h":33.58,"l":33.395,"n":938,"o":33.395,"t":"2026-10-08T15:30:00Z","v":72661,"vw":33.50621},{"c":33.58,"h":33.59,"l":33.48,"n":798,"o":33.54,"t":"2026-10-08T15:45:00Z","v":56070,"vw":33.536804},{"c":33.64,"h":33.68,"l":33.51,"n":1038,"o":33.58,"t":"2026-10-08T16:00:00Z","v":72214,"vw":33.592477},{"c":33.59,"h":33.73,"l":33.565,"n":1177,"o":33.645,"t":"2026-10-08T16:15:00Z","v":79478,"vw":33.634676},{"c":33.57,"h":33.59,"l":33.5,"n":788,"o":33.585,"t":"2026-10-08T16:30:00Z","v":46997,"vw":33.561693},{"c":33.74,"h":33.76,"l":33.56,"n":961,"o":33.58,"t":"2026-10-08T16:45:00Z","v":64560,"vw":33.675596},{"c":33.94,"h":33.96,"l":33.73,"n":1113,"o":33.75,"t":"2026-10-08T17:00:00Z","v":65323,"vw":33.826765},{"c":33.9,"h":33.995,"l":33.875,"n":1155,"o":33.93,"t":"2026-10-08T17:15:00Z","v":73636,"vw":33.939094},{"c":33.76,"h":33.93,"l":33.735,"n":1554,"o":33.91,"t":"2026-10-08T17:30:00Z","v":106927,"vw":33.841997},{"c":33.8,"h":33.82,"l":33.72,"n":1545,"o":33.765,"t":"2026-10-08T17:45:00Z","v":108918,"vw":33.777811},{"c":33.93,"h":33.95,"l":33.78,"n":1487,"o":33.8,"t":"2026-10-08T18:00:00Z","v":94836,"vw":33.866599},{"c":33.89,"h":33.95,"l":33.88,"n":776,"o":33.925,"t":"2026-10-08T18:15:00Z","v":41333,"vw":33.905093},{"c":33.83,"h":33.89,"l":33.8,"n":960,"o":33.885,"t":"2026-10-08T18:30:00Z","v":58145,"vw":33.864114},{"c":33.97,"h":33.97,"l":33.83,"n":699,"o":33.83,"t":"2026-10-08T18:45:00Z","v":33818,"vw":33.86696},{"c":34.13,"h":34.13,"l":33.97,"n":1027,"o":33.97,"t":"2026-10-08T19:00:00Z","v":54168,"vw":34.046642},{"c":34.12,"h":34.23,"l":34.11,"n":1714,"o":34.13,"t":"2026-10-08T19:15:00Z","v":111468,"vw":34.181897},{"c":34.225,"h":34.225,"l":34.055,"n":1296,"o":34.12,"t":"2026-10-08T19:30:00Z","v":68450,"vw":34.142296},{"c":34.18,"h":34.28,"l":34.1,"n":4114,"o":34.22,"t":"2026-10-08T19:45:00Z","v":354286,"vw":34.187783},{"c":34.17,"h":34.17,"l":34.17,"n":50,"o":34.17,"t":"2026-10-08T20:00:00Z","v":489754,"vw":34.17},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-10-09T08:00:00Z","v":293,"vw":34.48},{"c":33.83,"h":34.195,"l":33.83,"n":518,"o":34,"t":"2026-10-09T13:30:00Z","v":54661,"vw":34.020421},{"c":33.975,"h":33.99,"l":33.75,"n":569,"o":33.76,"t":"2026-10-09T13:45:00Z","v":51293,"vw":33.859355},{"c":33.925,"h":34.025,"l":33.85,"n":633,"o":33.949,"t":"2026-10-09T14:00:00Z","v":48774,"vw":33.929116},{"c":33.89,"h":33.99,"l":33.88,"n":827,"o":33.925,"t":"2026-10-09T14:15:00Z","v":68450,"vw":33.941426},{"c":33.895,"h":33.93,"l":33.76,"n":1044,"o":33.89,"t":"2026-10-09T14:30:00Z","v":96199,"vw":33.845165},{"c":33.9,"h":33.94,"l":33.85,"n":708,"o":33.85,"t":"2026-10-09T14:45:00Z","v":55876,"vw":33.902907},{"c":34.03,"h":34.035,"l":33.905,"n":1011,"o":33.92,"t":"2026-10-09T15:00:00Z","v":74769,"vw":33.957328},{"c":34.07,"h":34.13,"l":34.02,"n":951,"o":34.03,"t":"2026-10-09T15:15:00Z","v":64915,"vw":34.087648},{"c":34.01,"h":34.08,"l":33.965,"n":930,"o":34.07,"t":"2026-10-09T15:30:00Z","v":61792,"vw":34.042589},{"c":33.98,"h":34,"l":33.925,"n":559,"o":34,"t":"2026-10-09T15:45:00Z","v":29917,"vw":33.973157},{"c":33.97,"h":33.98,"l":33.905,"n":605,"o":33.96,"t":"2026-10-09T16:00:00Z","v":33072,"vw":33.94577},{"c":34.02,"h":34.02,"l":33.915,"n":706,"o":33.97,"t":"2026-10-09T16:15:00Z","v":42974,"vw":33.962885},{"c":34.03,"h":34.07,"l":33.99,"n":957,"o":34.03,"t":"2026-10-09T16:30:00Z","v":64361,"vw":34.041182},{"c":34.005,"h":34.03,"l":33.975,"n":981,"o":34.025,"t":"2026-10-09T16:45:00Z","v":51490,"vw":34.006643},{"c":33.995,"h":34.08,"l":33.93,"n":990,"o":34.01,"t":"2026-10-09T17:00:00Z","v":59796,"vw":34.037194},{"c":33.96,"h":34.05,"l":33.93,"n":976,"o":33.995,"t":"2026-10-09T17:15:00Z","v":73724,"vw":33.98435},{"c":33.99,"h":34,"l":33.94,"n":930,"o":33.96,"t":"2026-10-09T17:30:00Z","v":62054,"vw":33.964897},{"c":34.045,"h":34.065,"l":33.985,"n":820,"o":33.995,"t":"2026-10-09T17:45:00Z","v":47704,"vw":34.033839},{"c":34.085,"h":34.14,"l":34.04,"n":947,"o":34.04,"t":"2026-10-09T18:00:00Z","v":62571,"vw":34.086728},{"c":34.055,"h":34.09,"l":34.01,"n":954,"o":34.09,"t":"2026-10-09T18:15:00Z","v":59476,"vw":34.047722},{"c":34.01,"h":34.06,"l":34.0001,"n":900,"o":34.05,"t":"2026-10-09T18:30:00Z","v":65805,"vw":34.035459},{"c":34.035,"h":34.08,"l":33.99,"n":1067,"o":34.01,"t":"2026-10-09T18:45:00Z","v":67472,"vw":34.029445},{"c":34.085,"h":34.09,"l":34,"n":1006,"o":34.03,"t":"2026-10-09T19:00:00Z","v":74577,"vw":34.039255},{"c":33.94,"h":34.07,"l":33.93,"n":1246,"o":34.07,"t":"2026-10-09T19:15:00Z","v":91546,"vw":33.998521},{"c":33.93,"h":33.97,"l":33.87,"n":1099,"o":33.94,"t":"2026-10-09T19:30:00Z","v":73656,"vw":33.899465},{"c":33.94,"h":34.065,"l":33.88,"n":3436,"o":33.94,"t":"2026-10-09T19:45:00Z","v":266553,"vw":33.974251},{"c":33.93,"h":33.93,"l":33.93,"n":30,"o":33.93,"t":"2026-10-09T20:00:00Z","v":288665,"vw":33.93},{"c":33.63,"h":34.02,"l":33.54,"n":661,"o":33.86,"t":"2026-10-12T13:30:00Z","v":72469,"vw":33.737829},{"c":33.71,"h":33.795,"l":33.57,"n":657,"o":33.635,"t":"2026-10-12T13:45:00Z","v":50027,"vw":33.716781},{"c":33.94,"h":34.01,"l":33.705,"n":644,"o":33.705,"t":"2026-10-12T14:00:00Z","v":52019,"vw":33.954167},{"c":34.02,"h":34.02,"l":33.81,"n":716,"o":33.935,"t":"2026-10-12T14:15:00Z","v":43225,"vw":33.887337},{"c":33.955,"h":34.11,"l":33.93,"n":846,"o":34.03,"t":"2026-10-12T14:30:00Z","v":56095,"vw":34.030233},{"c":33.96,"h":33.96,"l":33.85,"n":750,"o":33.94,"t":"2026-10-12T14:45:00Z","v":46089,"vw":33.908131},{"c":33.865,"h":33.97,"l":33.86,"n":761,"o":33.955,"t":"2026-10-12T15:00:00Z","v":52750,"vw":33.922077},{"c":33.96,"h":33.97,"l":33.87,"n":654,"o":33.87,"t":"2026-10-12T15:15:00Z","v":39714,"vw":33.945945},{"c":34.02,"h":34.02,"l":33.93,"n":773,"o":33.96,"t":"2026-10-12T15:30:00Z","v":46532,"vw":33.974519},{"c":34.03,"h":34.05,"l":34.005,"n":706,"o":34.02,"t":"2026-10-12T15:45:00Z","v":41336,"vw":34.019483},{"c":34.115,"h":34.145,"l":34.02,"n":1040,"o":34.02,"t":"2026-10-12T16:00:00Z","v":68165,"vw":34.109469},{"c":34.05,"h":34.145,"l":34.05,"n":451,"o":34.115,"t":"2026-10-12T16:15:00Z","v":25202,"vw":34.115525},{"c":34.11,"h":34.12,"l":34.04,"n":639,"o":34.04,"t":"2026-10-12T16:30:00Z","v":40764,"vw":34.093723},{"c":34.165,"h":34.185,"l":34.085,"n":577,"o":34.11,"t":"2026-10-12T16:45:00Z","v":37777,"vw":34.130122},{"c":34.19,"h":34.195,"l":34.115,"n":955,"o":34.17,"t":"2026-10-12T17:00:00Z","v":59860,"vw":34.156544},{"c":34.19,"h":34.222,"l":34.18,"n":914,"o":34.19,"t":"2026-10-12T17:15:00Z","v":71254,"vw":34.206367},{"c":34.125,"h":34.19,"l":34.1,"n":900,"o":34.19,"t":"2026-10-12T17:30:00Z","v":59862,"vw":34.152327},{"c":34.16,"h":34.195,"l":34.12,"n":867,"o":34.125,"t":"2026-10-12T17:45:00Z","v":53953,"vw":34.169372},{"c":34.18,"h":34.185,"l":34.15,"n":812,"o":34.16,"t":"2026-10-12T18:00:00Z","v":48818,"vw":34.169153},{"c":34.26,"h":34.27,"l":34.18,"n":1101,"o":34.18,"t":"2026-10-12T18:15:00Z","v":70537,"vw":34.23106},{"c":34.21,"h":34.29,"l":34.21,"n":733,"o":34.26,"t":"2026-10-12T18:30:00Z","v":50667,"vw":34.249371},{"c":34.26,"h":34.26,"l":34.2,"n":941,"o":34.21,"t":"2026-10-12T18:45:00Z","v":53361,"vw":34.224177},{"c":34.25,"h":34.27,"l":34.22,"n":1052,"o":34.26,"t":"2026-10-12T19:00:00Z","v":78544,"vw":34.245249},{"c":34.07,"h":34.27,"l":34.03,"n":1185,"o":34.24,"t":"2026-10-12T19:15:00Z","v":85828,"vw":34.122809},{"c":33.975,"h":34.07,"l":33.955,"n":1498,"o":34.07,"t":"2026-10-12T19:30:00Z","v":120475,"vw":34.015788},{"c":33.86,"h":34.01,"l":33.77,"n":4230,"o":33.98,"t":"2026-10-12T19:45:00Z","v":376984,"vw":33.848074},{"c":33.87,"h":33.87,"l":33.87,"n":38,"o":33.87,"t":"2026-10-12T20:00:00Z","v":415545,"vw":33.87},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-12T20:30:00Z","v":600,"vw":33.87},{"c":34.26,"h":34.48,"l":34.24,"n":608,"o":34.27,"t":"2026-10-13T13:30:00Z","v":40626,"vw":34.363558},{"c":33.88,"h":34.3,"l":33.88,"n":431,"o":34.29,"t":"2026-10-13T13:45:00Z","v":22881,"vw":34.153264},{"c":33.545,"h":33.835,"l":33.47,"n":669,"o":33.835,"t":"2026-10-13T14:00:00Z","v":45589,"vw":33.606697},{"c":33.605,"h":33.73,"l":33.52,"n":614,"o":33.545,"t":"2026-10-13T14:15:00Z","v":45630,"vw":33.636758},{"c":33.8,"h":33.88,"l":33.57,"n":943,"o":33.63,"t":"2026-10-13T14:30:00Z","v":82939,"vw":33.721717},{"c":33.745,"h":33.78,"l":33.66,"n":586,"o":33.78,"t":"2026-10-13T14:45:00Z","v":34985,"vw":33.704314},{"c":33.62,"h":33.77,"l":33.62,"n":904,"o":33.745,"t":"2026-10-13T15:00:00Z","v":45723,"vw":33.721811},{"c":33.765,"h":33.81,"l":33.62,"n":870,"o":33.62,"t":"2026-10-13T15:15:00Z","v":72759,"vw":33.710736},{"c":33.775,"h":33.83,"l":33.745,"n":575,"o":33.765,"t":"2026-10-13T15:30:00Z","v":44755,"vw":33.762834},{"c":33.73,"h":33.78,"l":33.72,"n":589,"o":33.775,"t":"2026-10-13T15:45:00Z","v":32167,"vw":33.74979},{"c":33.74,"h":33.745,"l":33.69,"n":902,"o":33.73,"t":"2026-10-13T16:00:00Z","v":103320,"vw":33.720562},{"c":33.7,"h":33.745,"l":33.67,"n":673,"o":33.745,"t":"2026-10-13T16:15:00Z","v":50613,"vw":33.713798},{"c":33.7,"h":33.76,"l":33.62,"n":1192,"o":33.7,"t":"2026-10-13T16:30:00Z","v":149309,"vw":33.698627},{"c":33.725,"h":33.745,"l":33.67,"n":620,"o":33.7,"t":"2026-10-13T16:45:00Z","v":40976,"vw":33.710802},{"c":33.75,"h":33.835,"l":33.69,"n":515,"o":33.72,"t":"2026-10-13T17:00:00Z","v":35262,"vw":33.768723},{"c":33.68,"h":33.76,"l":33.68,"n":572,"o":33.76,"t":"2026-10-13T17:15:00Z","v":31052,"vw":33.703345},{"c":33.7,"h":33.71,"l":33.65,"n":505,"o":33.67,"t":"2026-10-13T17:30:00Z","v":27509,"vw":33.690639},{"c":33.63,"h":33.68,"l":33.62,"n":467,"o":33.68,"t":"2026-10-13T17:45:00Z","v":20512,"vw":33.654673},{"c":33.665,"h":33.715,"l":33.62,"n":876,"o":33.63,"t":"2026-10-13T18:00:00Z","v":53536,"vw":33.690051},{"c":33.685,"h":33.685,"l":33.6,"n":805,"o":33.67,"t":"2026-10-13T18:15:00Z","v":50390,"vw":33.662834},{"c":33.715,"h":33.725,"l":33.685,"n":785,"o":33.685,"t":"2026-10-13T18:30:00Z","v":45627,"vw":33.70348},{"c":33.765,"h":33.77,"l":33.665,"n":956,"o":33.71,"t":"2026-10-13T18:45:00Z","v":56020,"vw":33.713638},{"c":33.84,"h":33.85,"l":33.72,"n":1112,"o":33.765,"t":"2026-10-13T19:00:00Z","v":61852,"vw":33.774388},{"c":33.87,"h":33.91,"l":33.84,"n":1275,"o":33.85,"t":"2026-10-13T19:15:00Z","v":61175,"vw":33.871028},{"c":33.84,"h":33.89,"l":33.8,"n":1898,"o":33.86,"t":"2026-10-13T19:30:00Z","v":117028,"vw":33.840978},{"c":33.75,"h":33.93,"l":33.74,"n":4667,"o":33.835,"t":"2026-10-13T19:45:00Z","v":345524,"vw":33.834468},{"c":33.75,"h":33.75,"l":33.75,"n":45,"o":33.75,"t":"2026-10-13T20:00:00Z","v":290762,"vw":33.75},{"c":33.04,"h":33.72,"l":33.04,"n":162,"o":33.61,"t":"2026-10-14T13:30:00Z","v":15743,"vw":33.521705},{"c":33.01,"h":33.115,"l":32.955,"n":208,"o":32.985,"t":"2026-10-14T13:45:00Z","v":7907,"vw":33.025759},{"c":33.2,"h":33.34,"l":32.95,"n":627,"o":33.01,"t":"2026-10-14T14:00:00Z","v":29115,"vw":33.140767},{"c":33.29,"h":33.3,"l":33.175,"n":448,"o":33.18,"t":"2026-10-14T14:15:00Z","v":24002,"vw":33.248844},{"c":33.265,"h":33.36,"l":33.14,"n":599,"o":33.31,"t":"2026-10-14T14:30:00Z","v":34852,"vw":33.22502},{"c":33.135,"h":33.275,"l":33.08,"n":384,"o":33.275,"t":"2026-10-14T14:45:00Z","v":20644,"vw":33.16568},{"c":33.22,"h":33.27,"l":33.15,"n":615,"o":33.15,"t":"2026-10-14T15:00:00Z","v":26496,"vw":33.207602},{"c":33.245,"h":33.32,"l":33.19,"n":629,"o":33.2399,"t":"2026-10-14T15:15:00Z","v":31195,"vw":33.24925},{"c":33.18,"h":33.245,"l":33.17,"n":393,"o":33.245,"t":"2026-10-14T15:30:00Z","v":17445,"vw":33.207853},{"c":33.25,"h":33.26,"l":33.16,"n":440,"o":33.185,"t":"2026-10-14T15:45:00Z","v":20705,"vw":33.220072},{"c":33.26,"h":33.27,"l":33.135,"n":698,"o":33.25,"t":"2026-10-14T16:00:00Z","v":35128,"vw":33.223402},{"c":33.36,"h":33.405,"l":33.24,"n":690,"o":33.27,"t":"2026-10-14T16:15:00Z","v":39686,"vw":33.298102},{"c":33.15,"h":33.36,"l":33.15,"n":736,"o":33.355,"t":"2026-10-14T16:30:00Z","v":47920,"vw":33.232029},{"c":33.14,"h":33.165,"l":33.105,"n":504,"o":33.155,"t":"2026-10-14T16:45:00Z","v":28146,"vw":33.136009},{"c":33.165,"h":33.18,"l":33.11,"n":485,"o":33.16,"t":"2026-10-14T17:00:00Z","v":21862,"vw":33.140409},{"c":33.21,"h":33.22,"l":33.15,"n":593,"o":33.165,"t":"2026-10-14T17:15:00Z","v":29993,"vw":33.189645},{"c":33.245,"h":33.29,"l":33.21,"n":789,"o":33.21,"t":"2026-10-14T17:30:00Z","v":37449,"vw":33.24469},{"c":33.16,"h":33.3,"l":33.095,"n":1183,"o":33.25,"t":"2026-10-14T17:45:00Z","v":81263,"vw":33.178525},{"c":33.19,"h":33.21,"l":33.1,"n":725,"o":33.15,"t":"2026-10-14T18:00:00Z","v":41368,"vw":33.158082},{"c":33.25,"h":33.26,"l":33.18,"n":572,"o":33.205,"t":"2026-10-14T18:15:00Z","v":24561,"vw":33.223496},{"c":33.185,"h":33.24,"l":33.14,"n":675,"o":33.24,"t":"2026-10-14T18:30:00Z","v":32941,"vw":33.189485},{"c":33.19,"h":33.23,"l":33.095,"n":921,"o":33.17,"t":"2026-10-14T18:45:00Z","v":63035,"vw":33.159846},{"c":33.235,"h":33.3,"l":33.17,"n":793,"o":33.22,"t":"2026-10-14T19:00:00Z","v":45145,"vw":33.231191},{"c":33.1903,"h":33.28,"l":33.16,"n":952,"o":33.22,"t":"2026-10-14T19:15:00Z","v":53338,"vw":33.215728},{"c":33.28,"h":33.28,"l":33.16,"n":1157,"o":33.195,"t":"2026-10-14T19:30:00Z","v":71795,"vw":33.20145},{"c":33.41,"h":33.425,"l":33.26,"n":3578,"o":33.265,"t":"2026-10-14T19:45:00Z","v":229885,"vw":33.371136},{"c":33.41,"h":33.42,"l":33.41,"n":43,"o":33.42,"t":"2026-10-14T20:00:00Z","v":434459,"vw":33.410025},{"c":33.976,"h":34.21,"l":33.86,"n":192,"o":34.09,"t":"2026-10-15T13:30:00Z","v":13241,"vw":33.954664},{"c":34.155,"h":34.29,"l":33.976,"n":367,"o":33.976,"t":"2026-10-15T13:45:00Z","v":9044,"vw":34.196121},{"c":34.12,"h":34.16,"l":34.03,"n":752,"o":34.135,"t":"2026-10-15T14:00:00Z","v":42444,"vw":34.105882},{"c":34.06,"h":34.12,"l":33.99,"n":540,"o":34.12,"t":"2026-10-15T14:15:00Z","v":26556,"vw":34.077634},{"c":34.025,"h":34.23,"l":34.025,"n":1032,"o":34.09,"t":"2026-10-15T14:30:00Z","v":30493,"vw":34.164128},{"c":33.89,"h":33.99,"l":33.875,"n":499,"o":33.99,"t":"2026-10-15T14:45:00Z","v":17798,"vw":33.935759},{"c":33.795,"h":33.92,"l":33.74,"n":533,"o":33.875,"t":"2026-10-15T15:00:00Z","v":29276,"vw":33.789027},{"c":33.72,"h":33.785,"l":33.68,"n":382,"o":33.77,"t":"2026-10-15T15:15:00Z","v":13214,"vw":33.725956},{"c":33.82,"h":33.84,"l":33.75,"n":405,"o":33.75,"t":"2026-10-15T15:30:00Z","v":14726,"vw":33.791287},{"c":33.835,"h":33.89,"l":33.785,"n":485,"o":33.810103,"t":"2026-10-15T15:45:00Z","v":35891,"vw":33.827111},{"c":33.675,"h":33.84,"l":33.64,"n":616,"o":33.82,"t":"2026-10-15T16:00:00Z","v":20146,"vw":33.748931},{"c":33.73,"h":33.73,"l":33.65,"n":682,"o":33.675,"t":"2026-10-15T16:15:00Z","v":33284,"vw":33.680308},{"c":33.675,"h":33.73,"l":33.67,"n":514,"o":33.71,"t":"2026-10-15T16:30:00Z","v":25401,"vw":33.70273},{"c":33.75,"h":33.785,"l":33.645,"n":905,"o":33.67,"t":"2026-10-15T16:45:00Z","v":61620,"vw":33.718146},{"c":33.71,"h":33.805,"l":33.7,"n":587,"o":33.75,"t":"2026-10-15T17:00:00Z","v":48660,"vw":33.728827},{"c":33.78,"h":33.81,"l":33.72,"n":432,"o":33.72,"t":"2026-10-15T17:15:00Z","v":15111,"vw":33.759188},{"c":33.815,"h":33.83,"l":33.785,"n":393,"o":33.79,"t":"2026-10-15T17:30:00Z","v":14537,"vw":33.808705},{"c":33.76,"h":33.815,"l":33.705,"n":571,"o":33.815,"t":"2026-10-15T17:45:00Z","v":24324,"vw":33.753962},{"c":33.81,"h":33.82,"l":33.76,"n":339,"o":33.765,"t":"2026-10-15T18:00:00Z","v":16725,"vw":33.777536},{"c":33.87,"h":33.89,"l":33.81,"n":500,"o":33.81,"t":"2026-10-15T18:15:00Z","v":16712,"vw":33.85027},{"c":33.75,"h":33.87,"l":33.75,"n":520,"o":33.87,"t":"2026-10-15T18:30:00Z","v":26207,"vw":33.824067},{"c":33.74,"h":33.775,"l":33.71,"n":455,"o":33.76,"t":"2026-10-15T18:45:00Z","v":18813,"vw":33.75147},{"c":33.68,"h":33.76,"l":33.63,"n":867,"o":33.74,"t":"2026-10-15T19:00:00Z","v":45986,"vw":33.686219},{"c":33.64,"h":33.7,"l":33.64,"n":781,"o":33.69,"t":"2026-10-15T19:15:00Z","v":39942,"vw":33.661016},{"c":33.52,"h":33.65,"l":33.48,"n":1345,"o":33.64,"t":"2026-10-15T19:30:00Z","v":79946,"vw":33.550532},{"c":33.59,"h":33.66,"l":33.48,"n":4335,"o":33.52,"t":"2026-10-15T19:45:00Z","v":314052,"vw":33.566833},{"c":33.6,"h":33.6,"l":33.6,"n":33,"o":33.6,"t":"2026-10-15T20:00:00Z","v":324870,"vw":33.6},{"c":33.695,"h":33.865,"l":33.64,"n":218,"o":33.66,"t":"2026-10-16T13:30:00Z","v":27700,"vw":33.677921},{"c":33.855,"h":33.92,"l":33.6601,"n":266,"o":33.6601,"t":"2026-10-16T13:45:00Z","v":13436,"vw":33.790424},{"c":33.94,"h":34.035,"l":33.865,"n":471,"o":33.865,"t":"2026-10-16T14:00:00Z","v":21440,"vw":33.958677},{"c":34.08,"h":34.13,"l":33.97,"n":522,"o":33.97,"t":"2026-10-16T14:15:00Z","v":26477,"vw":34.070079},{"c":33.985,"h":34.12,"l":33.985,"n":365,"o":34.1,"t":"2026-10-16T14:30:00Z","v":15048,"vw":34.071519},{"c":34.01,"h":34.02,"l":33.945,"n":307,"o":34.01,"t":"2026-10-16T14:45:00Z","v":15806,"vw":33.994508},{"c":34.18,"h":34.18,"l":34.015,"n":368,"o":34.015,"t":"2026-10-16T15:00:00Z","v":11218,"vw":34.114656},{"c":34.11,"h":34.2456,"l":34.09,"n":341,"o":34.18,"t":"2026-10-16T15:15:00Z","v":16515,"vw":34.180805},{"c":33.955,"h":34.11,"l":33.925,"n":444,"o":34.11,"t":"2026-10-16T15:30:00Z","v":17659,"vw":33.992149},{"c":33.91,"h":34,"l":33.89,"n":287,"o":33.95,"t":"2026-10-16T15:45:00Z","v":11686,"vw":33.943614},{"c":33.92,"h":33.935,"l":33.88,"n":482,"o":33.905,"t":"2026-10-16T16:00:00Z","v":17877,"vw":33.903787},{"c":33.825,"h":33.92,"l":33.81,"n":399,"o":33.92,"t":"2026-10-16T16:15:00Z","v":15358,"vw":33.866284},{"c":33.795,"h":33.825,"l":33.76,"n":373,"o":33.825,"t":"2026-10-16T16:30:00Z","v":16052,"vw":33.78824},{"c":33.82,"h":33.83,"l":33.74,"n":496,"o":33.795,"t":"2026-10-16T16:45:00Z","v":22625,"vw":33.789349},{"c":33.805,"h":33.83,"l":33.78,"n":443,"o":33.81,"t":"2026-10-16T17:00:00Z","v":19606,"vw":33.805724},{"c":33.825,"h":33.84,"l":33.78,"n":453,"o":33.805,"t":"2026-10-16T17:15:00Z","v":15008,"vw":33.811859},{"c":33.835,"h":33.86,"l":33.78,"n":706,"o":33.825,"t":"2026-10-16T17:30:00Z","v":34129,"vw":33.814753},{"c":33.84,"h":33.87,"l":33.81,"n":467,"o":33.83,"t":"2026-10-16T17:45:00Z","v":17887,"vw":33.836355},{"c":33.865,"h":33.875,"l":33.81,"n":528,"o":33.83,"t":"2026-10-16T18:00:00Z","v":21759,"vw":33.844549},{"c":33.895,"h":33.895,"l":33.85,"n":342,"o":33.865,"t":"2026-10-16T18:15:00Z","v":10778,"vw":33.866563},{"c":33.94,"h":33.94,"l":33.85,"n":622,"o":33.895,"t":"2026-10-16T18:30:00Z","v":27351,"vw":33.889115},{"c":33.87,"h":33.96,"l":33.86,"n":778,"o":33.945,"t":"2026-10-16T18:45:00Z","v":31835,"vw":33.908174},{"c":33.82,"h":33.89,"l":33.815,"n":800,"o":33.865,"t":"2026-10-16T19:00:00Z","v":41059,"vw":33.869343},{"c":33.895,"h":33.925,"l":33.82,"n":961,"o":33.829,"t":"2026-10-16T19:15:00Z","v":56902,"vw":33.881151},{"c":33.93,"h":33.93,"l":33.85,"n":1088,"o":33.9,"t":"2026-10-16T19:30:00Z","v":61675,"vw":33.885486},{"c":34.05,"h":34.12,"l":33.92,"n":3337,"o":33.94,"t":"2026-10-16T19:45:00Z","v":255221,"vw":34.052218},{"c":34.04,"h":34.04,"l":34.04,"n":33,"o":34.04,"t":"2026-10-16T20:00:00Z","v":366407,"vw":34.04},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-16T22:15:00Z","v":4000,"vw":34.01},{"c":34.07,"h":34.21,"l":34.07,"n":9,"o":34.21,"t":"2026-10-16T23:45:00Z","v":350,"vw":34.133636},{"c":34.02,"h":34.02,"l":34.01,"n":3,"o":34.01,"t":"2026-10-19T11:45:00Z","v":1217,"vw":34.011525},{"c":34.2,"h":34.2,"l":33.89,"n":111,"o":34.02,"t":"2026-10-19T13:30:00Z","v":8390,"vw":33.936708},{"c":34.25,"h":34.27,"l":34.1,"n":216,"o":34.12,"t":"2026-10-19T13:45:00Z","v":8679,"vw":34.190367},{"c":34.21,"h":34.28,"l":34.15,"n":347,"o":34.25,"t":"2026-10-19T14:00:00Z","v":26112,"vw":34.230847},{"c":34.15,"h":34.195,"l":34.07,"n":162,"o":34.195,"t":"2026-10-19T14:15:00Z","v":6813,"vw":34.154865},{"c":34.155,"h":34.18,"l":34.125,"n":281,"o":34.14,"t":"2026-10-19T14:30:00Z","v":10625,"vw":34.149712},{"c":34.15,"h":34.15,"l":34.04,"n":182,"o":34.075,"t":"2026-10-19T14:45:00Z","v":6202,"vw":34.091746},{"c":34.22,"h":34.22,"l":34.15,"n":248,"o":34.15,"t":"2026-10-19T15:00:00Z","v":11078,"vw":34.199646},{"c":34.12,"h":34.21,"l":34.12,"n":195,"o":34.19,"t":"2026-10-19T15:15:00Z","v":8711,"vw":34.167215},{"c":34.065,"h":34.12,"l":34.06,"n":232,"o":34.11,"t":"2026-10-19T15:30:00Z","v":8497,"vw":34.082294},{"c":34.015,"h":34.07,"l":33.99,"n":320,"o":34.07,"t":"2026-10-19T15:45:00Z","v":11397,"vw":34.021083},{"c":33.92,"h":34.05,"l":33.91,"n":404,"o":34.03,"t":"2026-10-19T16:00:00Z","v":20746,"vw":33.984841},{"c":33.92,"h":33.95,"l":33.87,"n":388,"o":33.92,"t":"2026-10-19T16:15:00Z","v":17700,"vw":33.905162},{"c":33.99,"h":34,"l":33.885,"n":598,"o":33.92,"t":"2026-10-19T16:30:00Z","v":39998,"vw":33.929429},{"c":34.08,"h":34.09,"l":33.94,"n":431,"o":33.99,"t":"2026-10-19T16:45:00Z","v":18933,"vw":34.001724},{"c":34.06,"h":34.1,"l":34.055,"n":371,"o":34.1,"t":"2026-10-19T17:00:00Z","v":18915,"vw":34.068037},{"c":34.09,"h":34.1,"l":34.05,"n":354,"o":34.05,"t":"2026-10-19T17:15:00Z","v":17837,"vw":34.077721},{"c":34.15,"h":34.17,"l":34.08,"n":563,"o":34.09,"t":"2026-10-19T17:30:00Z","v":29356,"vw":34.126772},{"c":34.165,"h":34.17,"l":34.12,"n":464,"o":34.13,"t":"2026-10-19T17:45:00Z","v":24548,"vw":34.149736},{"c":34.13,"h":34.2,"l":34.095,"n":384,"o":34.18,"t":"2026-10-19T18:00:00Z","v":16869,"vw":34.130522},{"c":34.15,"h":34.19,"l":34.125,"n":387,"o":34.14,"t":"2026-10-19T18:15:00Z","v":16948,"vw":34.152524},{"c":34.11,"h":34.159,"l":34.1,"n":324,"o":34.15,"t":"2026-10-19T18:30:00Z","v":15426,"vw":34.126624},{"c":34.08,"h":34.12,"l":34.06,"n":503,"o":34.1,"t":"2026-10-19T18:45:00Z","v":27495,"vw":34.085862},{"c":34.03,"h":34.1,"l":34.02,"n":492,"o":34.085,"t":"2026-10-19T19:00:00Z","v":24905,"vw":34.068268},{"c":34.07,"h":34.105,"l":34.01,"n":815,"o":34.03,"t":"2026-10-19T19:15:00Z","v":52045,"vw":34.071766},{"c":34.08,"h":34.11,"l":34.04,"n":1015,"o":34.065,"t":"2026-10-19T19:30:00Z","v":59021,"vw":34.078181},{"c":34.14,"h":34.19,"l":34.07,"n":2851,"o":34.09,"t":"2026-10-19T19:45:00Z","v":221092,"vw":34.127896},{"c":34.12,"h":34.14,"l":34.12,"n":42,"o":34.14,"t":"2026-10-19T20:00:00Z","v":300887,"vw":34.120075},{"c":34.755,"h":34.87,"l":34.43,"n":182,"o":34.43,"t":"2026-10-20T13:30:00Z","v":20972,"vw":34.517527},{"c":34.73,"h":34.8,"l":34.67,"n":473,"o":34.755,"t":"2026-10-20T13:45:00Z","v":31939,"vw":34.719216},{"c":34.53,"h":34.69,"l":34.49,"n":412,"o":34.68,"t":"2026-10-20T14:00:00Z","v":17454,"vw":34.569607},{"c":34.56,"h":34.56,"l":34.465,"n":488,"o":34.53,"t":"2026-10-20T14:15:00Z","v":21560,"vw":34.51543},{"c":34.505,"h":34.595,"l":34.47,"n":466,"o":34.56,"t":"2026-10-20T14:30:00Z","v":20820,"vw":34.520077},{"c":34.535,"h":34.56,"l":34.475,"n":469,"o":34.49,"t":"2026-10-20T14:45:00Z","v":21974,"vw":34.51801},{"c":34.42,"h":34.55,"l":34.4,"n":980,"o":34.535,"t":"2026-10-20T15:00:00Z","v":84268,"vw":34.474487},{"c":34.545,"h":34.57,"l":34.44,"n":662,"o":34.44,"t":"2026-10-20T15:15:00Z","v":30788,"vw":34.524348},{"c":34.485,"h":34.545,"l":34.48,"n":590,"o":34.545,"t":"2026-10-20T15:30:00Z","v":24016,"vw":34.501225},{"c":34.325,"h":34.485,"l":34.32,"n":571,"o":34.485,"t":"2026-10-20T15:45:00Z","v":21839,"vw":34.416608},{"c":34.345,"h":34.4,"l":34.33,"n":515,"o":34.35,"t":"2026-10-20T16:00:00Z","v":19138,"vw":34.357163},{"c":34.375,"h":34.375,"l":34.32,"n":528,"o":34.36,"t":"2026-10-20T16:15:00Z","v":22141,"vw":34.341976},{"c":34.365,"h":34.41,"l":34.34,"n":544,"o":34.39,"t":"2026-10-20T16:30:00Z","v":24395,"vw":34.376534},{"c":34.38,"h":34.385,"l":34.345,"n":568,"o":34.38,"t":"2026-10-20T16:45:00Z","v":26420,"vw":34.370635},{"c":34.365,"h":34.388,"l":34.3,"n":638,"o":34.388,"t":"2026-10-20T17:00:00Z","v":24415,"vw":34.348011},{"c":34.29,"h":34.365,"l":34.29,"n":499,"o":34.36,"t":"2026-10-20T17:15:00Z","v":28452,"vw":34.345436},{"c":34.41,"h":34.41,"l":34.27,"n":858,"o":34.28,"t":"2026-10-20T17:30:00Z","v":57317,"vw":34.324598},{"c":34.4,"h":34.43,"l":34.39,"n":513,"o":34.415,"t":"2026-10-20T17:45:00Z","v":22573,"vw":34.407841},{"c":34.42,"h":34.455,"l":34.4,"n":533,"o":34.4,"t":"2026-10-20T18:00:00Z","v":26880,"vw":34.428763},{"c":34.465,"h":34.465,"l":34.41,"n":669,"o":34.42,"t":"2026-10-20T18:15:00Z","v":50267,"vw":34.425885},{"c":34.43,"h":34.5,"l":34.43,"n":665,"o":34.465,"t":"2026-10-20T18:30:00Z","v":29022,"vw":34.467216},{"c":34.43,"h":34.46,"l":34.42,"n":563,"o":34.42,"t":"2026-10-20T18:45:00Z","v":23785,"vw":34.443405},{"c":34.41,"h":34.43,"l":34.37,"n":911,"o":34.43,"t":"2026-10-20T19:00:00Z","v":70881,"vw":34.39869},{"c":34.435,"h":34.45,"l":34.39,"n":1132,"o":34.41,"t":"2026-10-20T19:15:00Z","v":79154,"vw":34.411861},{"c":34.545,"h":34.55,"l":34.42,"n":1090,"o":34.44,"t":"2026-10-20T19:30:00Z","v":56909,"vw":34.488791},{"c":34.699,"h":34.76,"l":34.535,"n":2808,"o":34.545,"t":"2026-10-20T19:45:00Z","v":193875,"vw":34.674549},{"c":34.68,"h":34.68,"l":34.68,"n":43,"o":34.68,"t":"2026-10-20T20:00:00Z","v":562938,"vw":34.68},{"c":35.085,"h":35.15,"l":34.705,"n":274,"o":34.85,"t":"2026-10-21T13:30:00Z","v":22974,"vw":34.982704},{"c":35.075,"h":35.16,"l":34.99,"n":519,"o":35.085,"t":"2026-10-21T13:45:00Z","v":20714,"vw":35.090157},{"c":34.915,"h":35.1,"l":34.8,"n":348,"o":35.075,"t":"2026-10-21T14:00:00Z","v":14406,"vw":34.936266},{"c":34.79,"h":35.03,"l":34.79,"n":389,"o":34.94,"t":"2026-10-21T14:15:00Z","v":12989,"vw":34.888812},{"c":34.79,"h":34.92,"l":34.76,"n":377,"o":34.76,"t":"2026-10-21T14:30:00Z","v":12747,"vw":34.851398},{"c":34.84,"h":34.89,"l":34.8,"n":289,"o":34.83,"t":"2026-10-21T14:45:00Z","v":9613,"vw":34.841629},{"c":34.75,"h":34.86,"l":34.72,"n":546,"o":34.81,"t":"2026-10-21T15:00:00Z","v":21155,"vw":34.794853},{"c":34.8,"h":34.8,"l":34.72,"n":517,"o":34.73,"t":"2026-10-21T15:15:00Z","v":17320,"vw":34.752994},{"c":34.715,"h":34.78,"l":34.71,"n":303,"o":34.7701,"t":"2026-10-21T15:30:00Z","v":10342,"vw":34.739223},{"c":34.67,"h":34.715,"l":34.65,"n":384,"o":34.715,"t":"2026-10-21T15:45:00Z","v":12628,"vw":34.69102},{"c":34.74,"h":34.75,"l":34.66,"n":469,"o":34.67,"t":"2026-10-21T16:00:00Z","v":19512,"vw":34.677173},{"c":34.73,"h":34.77,"l":34.71,"n":380,"o":34.73,"t":"2026-10-21T16:15:00Z","v":13706,"vw":34.735628},{"c":34.49,"h":34.75,"l":34.455,"n":829,"o":34.745,"t":"2026-10-21T16:30:00Z","v":33834,"vw":34.646014},{"c":34.315,"h":34.51,"l":34.14,"n":745,"o":34.485,"t":"2026-10-21T16:45:00Z","v":41916,"vw":34.316051},{"c":34.35,"h":34.37,"l":34.245,"n":452,"o":34.3,"t":"2026-10-21T17:00:00Z","v":21593,"vw":34.309149},{"c":34.01,"h":34.335,"l":33.94,"n":1021,"o":34.335,"t":"2026-10-21T17:15:00Z","v":74062,"vw":34.10394},{"c":33.76,"h":34.06,"l":33.76,"n":1228,"o":33.98,"t":"2026-10-21T17:30:00Z","v":65425,"vw":33.940425},{"c":33.765,"h":33.88,"l":33.68,"n":1152,"o":33.78,"t":"2026-10-21T17:45:00Z","v":66368,"vw":33.783277},{"c":33.81,"h":33.88,"l":33.76,"n":1121,"o":33.765,"t":"2026-10-21T18:00:00Z","v":77178,"vw":33.82191},{"c":33.755,"h":33.835,"l":33.675,"n":1029,"o":33.81,"t":"2026-10-21T18:15:00Z","v":58432,"vw":33.755055},{"c":33.75,"h":33.76,"l":33.7,"n":836,"o":33.75,"t":"2026-10-21T18:30:00Z","v":43976,"vw":33.733498},{"c":33.83,"h":33.88,"l":33.72,"n":1508,"o":33.75,"t":"2026-10-21T18:45:00Z","v":100764,"vw":33.792899},{"c":34.08,"h":34.12,"l":33.81,"n":1458,"o":33.84,"t":"2026-10-21T19:00:00Z","v":79199,"vw":33.954072},{"c":34.06,"h":34.15,"l":34.05,"n":1403,"o":34.09,"t":"2026-10-21T19:15:00Z","v":91572,"vw":34.100956},{"c":34.14,"h":34.16,"l":34.01,"n":1692,"o":34.055,"t":"2026-10-21T19:30:00Z","v":125834,"vw":34.082343},{"c":33.98,"h":34.15,"l":33.895,"n":3680,"o":34.14,"t":"2026-10-21T19:45:00Z","v":299359,"vw":33.987651},{"c":33.98,"h":33.99,"l":33.98,"n":61,"o":33.99,"t":"2026-10-21T20:00:00Z","v":333203,"vw":33.980015},{"c":34.195,"h":34.315,"l":34.16,"n":55,"o":34.25,"t":"2026-10-22T13:30:00Z","v":8475,"vw":34.248901},{"c":34.53,"h":34.615,"l":34.185,"n":272,"o":34.185,"t":"2026-10-22T13:45:00Z","v":16054,"vw":34.387403},{"c":34.69,"h":34.81,"l":34.61,"n":139,"o":34.61,"t":"2026-10-22T14:00:00Z","v":5249,"vw":34.682053},{"c":34.705,"h":34.8,"l":34.54,"n":545,"o":34.69,"t":"2026-10-22T14:15:00Z","v":29174,"vw":34.621492},{"c":34.54,"h":34.655,"l":34.5,"n":349,"o":34.64,"t":"2026-10-22T14:30:00Z","v":15269,"vw":34.571752},{"c":34.69,"h":34.7,"l":34.52,"n":672,"o":34.58,"t":"2026-10-22T14:45:00Z","v":34494,"vw":34.58279},{"c":34.82,"h":34.83,"l":34.64,"n":309,"o":34.68,"t":"2026-10-22T15:00:00Z","v":11742,"vw":34.715938},{"c":34.655,"h":34.845,"l":34.635,"n":417,"o":34.82,"t":"2026-10-22T15:15:00Z","v":13782,"vw":34.762321},{"c":34.815,"h":34.82,"l":34.69,"n":315,"o":34.69,"t":"2026-10-22T15:30:00Z","v":11359,"vw":34.743162},{"c":34.835,"h":34.87,"l":34.78,"n":293,"o":34.83,"t":"2026-10-22T15:45:00Z","v":12259,"vw":34.824573},{"c":34.8,"h":34.87,"l":34.8,"n":316,"o":34.825,"t":"2026-10-22T16:00:00Z","v":13564,"vw":34.83691},{"c":34.9123,"h":34.95,"l":34.81,"n":487,"o":34.81,"t":"2026-10-22T16:15:00Z","v":17438,"vw":34.891785},{"c":35.01,"h":35.04,"l":34.93,"n":454,"o":34.9699,"t":"2026-10-22T16:30:00Z","v":18648,"vw":34.993071},{"c":35.175,"h":35.205,"l":35.01,"n":574,"o":35.03,"t":"2026-10-22T16:45:00Z","v":23550,"vw":35.09874},{"c":35.02,"h":35.1,"l":35.02,"n":332,"o":35.1,"t":"2026-10-22T17:00:00Z","v":10616,"vw":35.064458},{"c":35.12,"h":35.12,"l":35.02,"n":465,"o":35.05,"t":"2026-10-22T17:15:00Z","v":16171,"vw":35.048684},{"c":35.17,"h":35.17,"l":35.02,"n":519,"o":35.11,"t":"2026-10-22T17:30:00Z","v":25919,"vw":35.111718},{"c":35.33,"h":35.36,"l":35.15,"n":481,"o":35.17,"t":"2026-10-22T17:45:00Z","v":16761,"vw":35.226864},{"c":35.33,"h":35.36,"l":35.05,"n":754,"o":35.36,"t":"2026-10-22T18:00:00Z","v":58672,"vw":35.208785},{"c":35.45,"h":35.455,"l":35.32,"n":592,"o":35.34,"t":"2026-10-22T18:15:00Z","v":22558,"vw":35.386817},{"c":35.395,"h":35.46,"l":35.365,"n":618,"o":35.44,"t":"2026-10-22T18:30:00Z","v":19422,"vw":35.404293},{"c":35.35,"h":35.43,"l":35.32,"n":631,"o":35.395,"t":"2026-10-22T18:45:00Z","v":19560,"vw":35.373947},{"c":35.37,"h":35.47,"l":35.34,"n":936,"o":35.35,"t":"2026-10-22T19:00:00Z","v":45273,"vw":35.404762},{"c":35.06,"h":35.445,"l":34.89,"n":2666,"o":35.38,"t":"2026-10-22T19:15:00Z","v":245527,"vw":35.153628},{"c":34.455,"h":35.12,"l":34.34,"n":3685,"o":35.03,"t":"2026-10-22T19:30:00Z","v":347054,"vw":34.79808},{"c":34.71,"h":34.83,"l":34.39,"n":5542,"o":34.51,"t":"2026-10-22T19:45:00Z","v":512695,"vw":34.696759},{"c":34.7,"h":34.7,"l":34.7,"n":54,"o":34.7,"t":"2026-10-22T20:00:00Z","v":360921,"vw":34.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2337189199472812,"strike":42.695372960632625,"iv":0.5170648090292178,"gamma":0.03347764404239261,"theta":-0.015260348125170213,"vega":0.01661939528183142,"rho":0.002464608194784132,"breakevenPct":23.71496219187292},{"delta":0.15,"premium":0.37300595205907994,"strike":41.02392857529104,"iv":0.5229883608215912,"gamma":0.04553802008407877,"theta":-0.021143341582671397,"vega":0.0227928165249243,"rho":0.0036950900958032384,"breakevenPct":19.299523133573825},{"delta":0.2,"premium":0.6256377376359665,"strike":41.42170984651545,"iv":0.6272878689360031,"gamma":0.061314481767597434,"theta":-0.030617004767714638,"vega":0.02738369075949967,"rho":0.004823600771996854,"breakevenPct":21.17391234625767},{"delta":0.25,"premium":1.0759408918258464,"strike":41.88709298089842,"iv":0.8259513804057977,"gamma":0.039437871950354406,"theta":-0.04513724584729878,"vega":0.0310722350678442,"rho":0.005920499912047455,"breakevenPct":23.81277773119386},{"delta":0.3,"premium":1.1008059583058378,"strike":38.98388083388325,"iv":0.6490259834531188,"gamma":0.05480299127664969,"theta":-0.039176017700877155,"vega":0.03400243225350428,"rho":0.007231684914913481,"breakevenPct":15.517829372302826},{"delta":0.35,"premium":1.1631259423050702,"strike":37.7374811538986,"iv":0.5655564832638462,"gamma":0.06908745607337079,"theta":-0.03576080562866448,"vega":0.03575580223950917,"rho":0.008531195451400495,"breakevenPct":12.105495954477425},{"delta":0.4,"premium":1.2254459263043025,"strike":36.49108147391395,"iv":0.4820869830745734,"gamma":0.08337192087009189,"theta":-0.03234559355645179,"vega":0.03750917222551407,"rho":0.009830705987887512,"breakevenPct":8.69316253665202},{"delta":0.45,"premium":1.3801546391752577,"strike":35.65292096219931,"iv":0.4458680412371134,"gamma":0.09031890034364261,"theta":-0.031104123711340206,"vega":0.03847766323024055,"rho":0.011072571588706113,"breakevenPct":6.723560810877716},{"delta":0.5,"premium":1.5949312714776633,"strike":35.080183276059564,"iv":0.4403697594501718,"gamma":0.09249530355097364,"theta":-0.03127594501718213,"vega":0.03893585337915235,"rho":0.012276958468974624,"breakevenPct":5.691972759473271},{"delta":0.55,"premium":1.8047283176593523,"strike":34.55067920585162,"iv":0.42737847439916404,"gamma":0.09405809822361547,"theta":-0.030221630094043887,"vega":0.038415882967607104,"rho":0.01348632919152335,"breakevenPct":4.770626868907689},{"delta":0.6,"premium":2.0137147335423196,"strike":34.0282131661442,"iv":0.41316739811912223,"gamma":0.09552100313479624,"theta":-0.02896771159874608,"vega":0.03773667711598746,"rho":0.01469651123723397,"breakevenPct":3.867227376618202},{"delta":0.65,"premium":2.2145369545859306,"strike":33.57880676758682,"iv":0.3930672306322351,"gamma":0.09522092609082815,"theta":-0.026583437221727513,"vega":0.035804630454140694,"rho":0.015919635638656875,"breakevenPct":3.1508464615929346},{"delta":0.7,"premium":2.414893143365984,"strike":33.13357079252003,"iv":0.37263089937666966,"gamma":0.09482021371326804,"theta":-0.024134639358860198,"vega":0.03380106856634016,"rho":0.017143498821484075,"breakevenPct":2.4451410256081205},{"delta":0.75,"premium":2.7767241379310343,"strike":32.59770114942529,"iv":0.36991954022988505,"gamma":0.0871367816091954,"theta":-0.02211264367816092,"vega":0.030786206896551725,"rho":0.018260013889696385,"breakevenPct":1.9435887243697993},{"delta":0.8,"premium":3.207758620689655,"strike":32.02298850574713,"iv":0.37480459770114943,"gamma":0.07633218390804597,"theta":-0.020273563218390803,"vega":0.027337931034482756,"rho":0.019330522623073734,"breakevenPct":1.5295306237371187},{"delta":0.85,"premium":3.976341681574239,"strike":31.141323792486585,"iv":0.4011896243291592,"gamma":0.0594134168157424,"theta":-0.018396779964221826,"vega":0.022734883720930233,"rho":0.020151831952191036,"breakevenPct":1.2036468993107248},{"delta":0.9,"premium":4.977083333333334,"strike":30.025462962962962,"iv":0.42908379629629634,"gamma":0.041789583333333324,"theta":-0.01546875,"vega":0.017127314814814814,"rho":0.020790433618231245,"breakevenPct":0.8718913437933529}],"put":[{"delta":0.1,"premium":1.0400693607629659,"strike":20.652038599091302,"iv":1.8113611180005575,"gamma":0.010552977988249893,"theta":-0.052297739440849866,"vega":0.01713510601877505,"rho":-0.0036290517435129898,"breakevenPct":43.481356661877996},{"delta":0.15,"premium":0.9717510696179271,"strike":26.55066096203772,"iv":1.0986335026285268,"gamma":0.02224467447771837,"theta":-0.042456310471854025,"vega":0.022808532244408927,"rho":-0.004997711072468704,"breakevenPct":26.285562269683595},{"delta":0.2,"premium":1.1219175026163,"strike":29.0246599790696,"iv":0.9048699489318652,"gamma":0.031654749899642814,"theta":-0.04171345818326475,"vega":0.027386633738719985,"rho":-0.00653278733404765,"breakevenPct":19.58863839638819},{"delta":0.25,"premium":1.2051478410012508,"strike":30.91176818222778,"iv":0.7406510767107508,"gamma":0.043842809958910725,"theta":-0.03842750878631866,"vega":0.031064120880586684,"rho":-0.008024247180028612,"breakevenPct":14.390143108857272},{"delta":0.3,"premium":1.2679374046859193,"strike":32.23916539581226,"iv":0.6214250347585127,"gamma":0.057416622197897685,"theta":-0.034866285279164515,"vega":0.03395429411610905,"rho":-0.009504216249389335,"breakevenPct":10.745740659578283},{"delta":0.35,"premium":1.0974947099860588,"strike":33.39566137393729,"iv":0.449592203159754,"gamma":0.0937700586944181,"theta":-0.02635943063378849,"vega":0.03617910388058596,"rho":-0.01085124787952843,"breakevenPct":6.921709902157845},{"delta":0.4,"premium":0.9740637450199204,"strike":34.23585657370518,"iv":0.31596318725099604,"gamma":0.12624501992031872,"theta":-0.01885195219123506,"vega":0.03739529880478088,"rho":-0.012212104115795748,"breakevenPct":4.14468925450935},{"delta":0.45,"premium":1.3525498007968126,"strike":34.63426294820717,"iv":0.3648874900398406,"gamma":0.11230079681274902,"theta":-0.02231808764940239,"vega":0.03823195219123506,"rho":-0.0138541844544244,"breakevenPct":4.087281995935579},{"delta":0.5,"premium":1.7182009345794391,"strike":35.038317757009345,"iv":0.40865429906542056,"gamma":0.0996647663551402,"theta":-0.025373551401869157,"vega":0.03895018691588785,"rho":-0.015489872999985067,"breakevenPct":3.9766085808936564},{"delta":0.55,"premium":1.9401635514018696,"strike":35.50560747663551,"iv":0.3946823364485981,"gamma":0.10167411214953272,"theta":-0.0238314953271028,"vega":0.03834271028037383,"rho":-0.017054004642662688,"breakevenPct":3.2696140483180334},{"delta":0.6,"premium":2.162126168224299,"strike":35.972897196261684,"iv":0.3807103738317757,"gamma":0.10368345794392524,"theta":-0.02228943925233645,"vega":0.03773523364485981,"rho":-0.0186181362853403,"breakevenPct":2.562619515742412},{"delta":0.65,"premium":2.561721404303511,"strike":36.53340883352208,"iv":0.3857674971687429,"gamma":0.09755911664779163,"theta":-0.02118652321630804,"vega":0.03599309173272933,"rho":-0.020299818213190643,"breakevenPct":2.0988834892836534},{"delta":0.7,"premium":2.9432432432432427,"strike":37.072072072072075,"iv":0.3866693693693694,"gamma":0.09141531531531533,"theta":-0.019672972972972977,"vega":0.03390900900900902,"rho":-0.021967169095124934,"breakevenPct":1.6460264298881064},{"delta":0.75,"premium":3.188943488943489,"strike":37.481572481572485,"iv":0.36263169533169537,"gamma":0.08752506142506143,"theta":-0.016110319410319412,"vega":0.030551105651105654,"rho":-0.023533539014664318,"breakevenPct":1.1739798483314394},{"delta":0.8,"premium":3.4346437346437346,"strike":37.89107289107289,"iv":0.3385940212940213,"gamma":0.08363480753480754,"theta":-0.012547665847665847,"vega":0.027193202293202292,"rho":-0.025099908934203705,"breakevenPct":0.7019332667747729},{"delta":0.85,"premium":3.8133404482390603,"strike":38.39167556029883,"iv":0.3179038420490929,"gamma":0.07276894343649948,"theta":-0.008819103521878337,"vega":0.022383244397011743,"rho":-0.02675130370026454,"breakevenPct":0.35061927360298734},{"delta":0.9,"premium":4.240234791889007,"strike":38.92529348986126,"iv":0.298426787620064,"gamma":0.059375133404482396,"theta":-0.005030416221985059,"vega":0.017047065101387406,"rho":-0.028433511285364498,"breakevenPct":0.043058507284577385}]},"raw":{"call":[{"delta":0.1,"premium":0.2337189199472812,"strike":42.695372960632625,"iv":0.5170648090292178,"gamma":0.03347764404239261,"theta":-0.015260348125170213,"vega":0.01661939528183142,"rho":0.002464608194784132,"breakevenPct":23.71496219187292},{"delta":0.15,"premium":0.37300595205907994,"strike":41.02392857529104,"iv":0.5229883608215912,"gamma":0.04553802008407877,"theta":-0.021143341582671397,"vega":0.0227928165249243,"rho":0.0036950900958032384,"breakevenPct":19.299523133573825},{"delta":0.2,"premium":0.6256377376359665,"strike":41.42170984651545,"iv":0.6272878689360031,"gamma":0.061314481767597434,"theta":-0.030617004767714638,"vega":0.02738369075949967,"rho":0.004823600771996854,"breakevenPct":21.17391234625767},{"delta":0.25,"premium":1.0759408918258464,"strike":41.88709298089842,"iv":0.8259513804057977,"gamma":0.039437871950354406,"theta":-0.04513724584729878,"vega":0.0310722350678442,"rho":0.005920499912047455,"breakevenPct":23.81277773119386},{"delta":0.3,"premium":1.1008059583058378,"strike":38.98388083388325,"iv":0.6490259834531188,"gamma":0.05480299127664969,"theta":-0.039176017700877155,"vega":0.03400243225350428,"rho":0.007231684914913481,"breakevenPct":15.517829372302826},{"delta":0.35,"premium":1.1631259423050702,"strike":37.7374811538986,"iv":0.5655564832638462,"gamma":0.06908745607337079,"theta":-0.03576080562866448,"vega":0.03575580223950917,"rho":0.008531195451400495,"breakevenPct":12.105495954477425},{"delta":0.4,"premium":1.2254459263043025,"strike":36.49108147391395,"iv":0.4820869830745734,"gamma":0.08337192087009189,"theta":-0.03234559355645179,"vega":0.03750917222551407,"rho":0.009830705987887512,"breakevenPct":8.69316253665202},{"delta":0.45,"premium":1.3801546391752577,"strike":35.65292096219931,"iv":0.4458680412371134,"gamma":0.09031890034364261,"theta":-0.031104123711340206,"vega":0.03847766323024055,"rho":0.011072571588706113,"breakevenPct":6.723560810877716},{"delta":0.5,"premium":1.5949312714776633,"strike":35.080183276059564,"iv":0.4403697594501718,"gamma":0.09249530355097364,"theta":-0.03127594501718213,"vega":0.03893585337915235,"rho":0.012276958468974624,"breakevenPct":5.691972759473271},{"delta":0.55,"premium":1.8047283176593523,"strike":34.55067920585162,"iv":0.42737847439916404,"gamma":0.09405809822361547,"theta":-0.030221630094043887,"vega":0.038415882967607104,"rho":0.01348632919152335,"breakevenPct":4.770626868907689},{"delta":0.6,"premium":2.0137147335423196,"strike":34.0282131661442,"iv":0.41316739811912223,"gamma":0.09552100313479624,"theta":-0.02896771159874608,"vega":0.03773667711598746,"rho":0.01469651123723397,"breakevenPct":3.867227376618202},{"delta":0.65,"premium":2.2145369545859306,"strike":33.57880676758682,"iv":0.3930672306322351,"gamma":0.09522092609082815,"theta":-0.026583437221727513,"vega":0.035804630454140694,"rho":0.015919635638656875,"breakevenPct":3.1508464615929346},{"delta":0.7,"premium":2.414893143365984,"strike":33.13357079252003,"iv":0.37263089937666966,"gamma":0.09482021371326804,"theta":-0.024134639358860198,"vega":0.03380106856634016,"rho":0.017143498821484075,"breakevenPct":2.4451410256081205},{"delta":0.75,"premium":2.7767241379310343,"strike":32.59770114942529,"iv":0.36991954022988505,"gamma":0.0871367816091954,"theta":-0.02211264367816092,"vega":0.030786206896551725,"rho":0.018260013889696385,"breakevenPct":1.9435887243697993},{"delta":0.8,"premium":3.207758620689655,"strike":32.02298850574713,"iv":0.37480459770114943,"gamma":0.07633218390804597,"theta":-0.020273563218390803,"vega":0.027337931034482756,"rho":0.019330522623073734,"breakevenPct":1.5295306237371187},{"delta":0.85,"premium":3.976341681574239,"strike":31.141323792486585,"iv":0.4011896243291592,"gamma":0.0594134168157424,"theta":-0.018396779964221826,"vega":0.022734883720930233,"rho":0.020151831952191036,"breakevenPct":1.2036468993107248},{"delta":0.9,"premium":4.977083333333334,"strike":30.025462962962962,"iv":0.42908379629629634,"gamma":0.041789583333333324,"theta":-0.01546875,"vega":0.017127314814814814,"rho":0.020790433618231245,"breakevenPct":0.8718913437933529}],"put":[{"delta":0.1,"premium":1.0400693607629659,"strike":20.652038599091302,"iv":1.8113611180005575,"gamma":0.010552977988249893,"theta":-0.052297739440849866,"vega":0.01713510601877505,"rho":-0.0036290517435129898,"breakevenPct":43.481356661877996},{"delta":0.15,"premium":0.9717510696179271,"strike":26.55066096203772,"iv":1.0986335026285268,"gamma":0.02224467447771837,"theta":-0.042456310471854025,"vega":0.022808532244408927,"rho":-0.004997711072468704,"breakevenPct":26.285562269683595},{"delta":0.2,"premium":1.1219175026163,"strike":29.0246599790696,"iv":0.9048699489318652,"gamma":0.031654749899642814,"theta":-0.04171345818326475,"vega":0.027386633738719985,"rho":-0.00653278733404765,"breakevenPct":19.58863839638819},{"delta":0.25,"premium":1.2051478410012508,"strike":30.91176818222778,"iv":0.7406510767107508,"gamma":0.043842809958910725,"theta":-0.03842750878631866,"vega":0.031064120880586684,"rho":-0.008024247180028612,"breakevenPct":14.390143108857272},{"delta":0.3,"premium":1.2679374046859193,"strike":32.23916539581226,"iv":0.6214250347585127,"gamma":0.057416622197897685,"theta":-0.034866285279164515,"vega":0.03395429411610905,"rho":-0.009504216249389335,"breakevenPct":10.745740659578283},{"delta":0.35,"premium":1.0974947099860588,"strike":33.39566137393729,"iv":0.449592203159754,"gamma":0.0937700586944181,"theta":-0.02635943063378849,"vega":0.03617910388058596,"rho":-0.01085124787952843,"breakevenPct":6.921709902157845},{"delta":0.4,"premium":0.9740637450199204,"strike":34.23585657370518,"iv":0.31596318725099604,"gamma":0.12624501992031872,"theta":-0.01885195219123506,"vega":0.03739529880478088,"rho":-0.012212104115795748,"breakevenPct":4.14468925450935},{"delta":0.45,"premium":1.3525498007968126,"strike":34.63426294820717,"iv":0.3648874900398406,"gamma":0.11230079681274902,"theta":-0.02231808764940239,"vega":0.03823195219123506,"rho":-0.0138541844544244,"breakevenPct":4.087281995935579},{"delta":0.5,"premium":1.7182009345794391,"strike":35.038317757009345,"iv":0.40865429906542056,"gamma":0.0996647663551402,"theta":-0.025373551401869157,"vega":0.03895018691588785,"rho":-0.015489872999985067,"breakevenPct":3.9766085808936564},{"delta":0.55,"premium":1.9401635514018696,"strike":35.50560747663551,"iv":0.3946823364485981,"gamma":0.10167411214953272,"theta":-0.0238314953271028,"vega":0.03834271028037383,"rho":-0.017054004642662688,"breakevenPct":3.2696140483180334},{"delta":0.6,"premium":2.162126168224299,"strike":35.972897196261684,"iv":0.3807103738317757,"gamma":0.10368345794392524,"theta":-0.02228943925233645,"vega":0.03773523364485981,"rho":-0.0186181362853403,"breakevenPct":2.562619515742412},{"delta":0.65,"premium":2.561721404303511,"strike":36.53340883352208,"iv":0.3857674971687429,"gamma":0.09755911664779163,"theta":-0.02118652321630804,"vega":0.03599309173272933,"rho":-0.020299818213190643,"breakevenPct":2.0988834892836534},{"delta":0.7,"premium":2.9432432432432427,"strike":37.072072072072075,"iv":0.3866693693693694,"gamma":0.09141531531531533,"theta":-0.019672972972972977,"vega":0.03390900900900902,"rho":-0.021967169095124934,"breakevenPct":1.6460264298881064},{"delta":0.75,"premium":3.188943488943489,"strike":37.481572481572485,"iv":0.36263169533169537,"gamma":0.08752506142506143,"theta":-0.016110319410319412,"vega":0.030551105651105654,"rho":-0.023533539014664318,"breakevenPct":1.1739798483314394},{"delta":0.8,"premium":3.4346437346437346,"strike":37.89107289107289,"iv":0.3385940212940213,"gamma":0.08363480753480754,"theta":-0.012547665847665847,"vega":0.027193202293202292,"rho":-0.025099908934203705,"breakevenPct":0.7019332667747729},{"delta":0.85,"premium":3.8133404482390603,"strike":38.39167556029883,"iv":0.3179038420490929,"gamma":0.07276894343649948,"theta":-0.008819103521878337,"vega":0.022383244397011743,"rho":-0.02675130370026454,"breakevenPct":0.35061927360298734},{"delta":0.9,"premium":4.240234791889007,"strike":38.92529348986126,"iv":0.298426787620064,"gamma":0.059375133404482396,"theta":-0.005030416221985059,"vega":0.017047065101387406,"rho":-0.028433511285364498,"breakevenPct":0.043058507284577385}]}},"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"}}