{"symbol":"TDS","url":"https://intraalpha.com/companies/TDS","capturedAt":"2026-10-22T23:00:20.353Z","state":"ready","quote":{"symbol":"TDS","last_price":34.78,"prev_close":33.17,"regular_close":34.78,"change":1.61,"change_pct":4.8538,"regular_change":1.61,"regular_change_pct":4.8538,"extended_change":0,"extended_change_pct":0,"bid":33.95,"ask":35.6,"bid_size":100,"ask_size":100,"volume":1944036,"vwap":34.49888,"open":33.29,"high":34.91,"low":33.15,"close":34.78,"trade_count":28548,"last_trade_at":"2026-10-22T23:00:00.001531689Z","last_quote_at":"2026-10-22T20:10:01.156592052Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:13.735405441-04:00","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":"TDS","fetched_at":"2026-10-22T23:00:19.964632+00:00","name":"Telephone and Data Systems Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Telephone and Data Systems, Inc., a telecommunications company, provides communications services in the United States. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3818397000,"ebitda":322392000,"pe_ratio":8.29,"peg_ratio":7.79,"book_value":35.59,"dividend_per_share":0.16,"dividend_yield":0.0047,"eps":4,"revenue_ttm":1257964000,"gross_profit_ttm":746620000,"profit_margin":0.332,"operating_margin_ttm":-0.0656,"return_on_assets_ttm":-0.0019,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":-0.118,"quarterly_revenue_growth":0.036,"analyst_target_price":47.5,"analyst_number":1,"beta":0.321,"fifty_two_week_high":49.02,"fifty_two_week_low":30.71,"fifty_day_ma":35.14,"two_hundred_day_ma":39.84,"shares_outstanding":107573000,"forward_pe":39.06,"price_to_sales":3.035,"price_to_book":1.031,"ev_to_revenue":3.436,"ev_to_ebitda":3.586},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:19.964632+00:00"},"optionObservedAt":"2026-10-22T19:57:28.335Z","bars":[{"c":34.25,"h":34.3,"l":33.65,"n":35,"o":34.3,"t":"2026-10-15T11:05:00Z","v":2335,"vw":34.235135},{"c":33.87,"h":34.01,"l":33.87,"n":3,"o":34.01,"t":"2026-10-15T11:10:00Z","v":201,"vw":33.94},{"c":33.94,"h":33.95,"l":33.91,"n":27,"o":33.91,"t":"2026-10-15T12:55:00Z","v":1855,"vw":33.946519},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-10-15T13:00:00Z","v":101,"vw":34.4},{"c":34.05,"h":34.05,"l":34.05,"n":6,"o":34.05,"t":"2026-10-15T13:05:00Z","v":145,"vw":34.05},{"c":34.23,"h":34.23,"l":34.23,"n":3,"o":34.23,"t":"2026-10-15T13:10:00Z","v":102,"vw":34.23},{"c":34.695,"h":34.695,"l":34.33,"n":35,"o":34.33,"t":"2026-10-15T13:30:00Z","v":8457,"vw":34.404711},{"c":34.56,"h":34.81,"l":34.56,"n":38,"o":34.695,"t":"2026-10-15T13:35:00Z","v":1389,"vw":34.694201},{"c":34.15,"h":34.56,"l":34.15,"n":211,"o":34.56,"t":"2026-10-15T13:40:00Z","v":19487,"vw":34.400962},{"c":34.07,"h":34.325,"l":34.03,"n":297,"o":34.265,"t":"2026-10-15T13:45:00Z","v":19204,"vw":34.235226},{"c":34.01,"h":34.11,"l":34,"n":343,"o":34.09,"t":"2026-10-15T13:50:00Z","v":22644,"vw":34.066794},{"c":34.15,"h":34.22,"l":34,"n":267,"o":34.01,"t":"2026-10-15T13:55:00Z","v":21475,"vw":34.121235},{"c":34.16,"h":34.21,"l":34.06,"n":303,"o":34.135,"t":"2026-10-15T14:00:00Z","v":21013,"vw":34.144377},{"c":34.2,"h":34.27,"l":34.145,"n":287,"o":34.16,"t":"2026-10-15T14:05:00Z","v":16915,"vw":34.216367},{"c":34.1,"h":34.265,"l":34.095,"n":274,"o":34.2,"t":"2026-10-15T14:10:00Z","v":18659,"vw":34.221126},{"c":34.08,"h":34.1,"l":33.96,"n":256,"o":34.1,"t":"2026-10-15T14:15:00Z","v":16872,"vw":34.027526},{"c":34.13,"h":34.13,"l":34.075,"n":155,"o":34.08,"t":"2026-10-15T14:20:00Z","v":10851,"vw":34.089379},{"c":34.2,"h":34.2,"l":34.1275,"n":291,"o":34.13,"t":"2026-10-15T14:25:00Z","v":22512,"vw":34.166157},{"c":34.16,"h":34.235,"l":34.16,"n":333,"o":34.205,"t":"2026-10-15T14:30:00Z","v":20827,"vw":34.217442},{"c":34.16,"h":34.18,"l":34.095,"n":251,"o":34.14,"t":"2026-10-15T14:35:00Z","v":15906,"vw":34.148291},{"c":34.09,"h":34.18,"l":34.08,"n":226,"o":34.16,"t":"2026-10-15T14:40:00Z","v":13145,"vw":34.13434},{"c":34.06,"h":34.09,"l":34.005,"n":212,"o":34.09,"t":"2026-10-15T14:45:00Z","v":12416,"vw":34.05241},{"c":34.1,"h":34.1,"l":34.035,"n":234,"o":34.07,"t":"2026-10-15T14:50:00Z","v":13510,"vw":34.079494},{"c":34.06,"h":34.11,"l":34.035,"n":177,"o":34.11,"t":"2026-10-15T14:55:00Z","v":10006,"vw":34.070542},{"c":33.975,"h":34.1,"l":33.975,"n":263,"o":34.055,"t":"2026-10-15T15:00:00Z","v":14970,"vw":34.060613},{"c":33.935,"h":33.98,"l":33.935,"n":169,"o":33.97,"t":"2026-10-15T15:05:00Z","v":10493,"vw":33.964504},{"c":33.96,"h":34.075,"l":33.94,"n":489,"o":33.945,"t":"2026-10-15T15:10:00Z","v":31929,"vw":34.018032},{"c":33.965,"h":33.975,"l":33.9,"n":178,"o":33.95,"t":"2026-10-15T15:15:00Z","v":10632,"vw":33.942392},{"c":33.98,"h":33.985,"l":33.945,"n":210,"o":33.96,"t":"2026-10-15T15:20:00Z","v":10514,"vw":33.966821},{"c":34.03,"h":34.03,"l":33.99,"n":231,"o":33.99,"t":"2026-10-15T15:25:00Z","v":12355,"vw":34.022662},{"c":34,"h":34.03,"l":33.975,"n":164,"o":34.03,"t":"2026-10-15T15:30:00Z","v":9799,"vw":34.015485},{"c":34,"h":34.03,"l":33.99,"n":202,"o":34.01,"t":"2026-10-15T15:35:00Z","v":9638,"vw":34.018852},{"c":34,"h":34.02,"l":33.98,"n":241,"o":34,"t":"2026-10-15T15:40:00Z","v":14179,"vw":33.998753},{"c":33.985,"h":34.01,"l":33.965,"n":152,"o":33.995,"t":"2026-10-15T15:45:00Z","v":7468,"vw":33.997909},{"c":33.935,"h":34,"l":33.935,"n":252,"o":33.98,"t":"2026-10-15T15:50:00Z","v":15542,"vw":33.97686},{"c":33.96,"h":33.985,"l":33.935,"n":229,"o":33.935,"t":"2026-10-15T15:55:00Z","v":12843,"vw":33.969215},{"c":33.895,"h":33.96,"l":33.895,"n":201,"o":33.96,"t":"2026-10-15T16:00:00Z","v":9359,"vw":33.921818},{"c":33.85,"h":33.93,"l":33.82,"n":253,"o":33.905,"t":"2026-10-15T16:05:00Z","v":12668,"vw":33.88661},{"c":33.795,"h":33.89,"l":33.795,"n":268,"o":33.87,"t":"2026-10-15T16:10:00Z","v":15420,"vw":33.849095},{"c":33.85,"h":33.88,"l":33.8,"n":279,"o":33.8,"t":"2026-10-15T16:15:00Z","v":17499,"vw":33.855095},{"c":33.88,"h":33.92,"l":33.85,"n":341,"o":33.85,"t":"2026-10-15T16:20:00Z","v":16384,"vw":33.875965},{"c":33.92,"h":33.93,"l":33.885,"n":290,"o":33.89,"t":"2026-10-15T16:25:00Z","v":16233,"vw":33.91406},{"c":33.845,"h":33.92,"l":33.83,"n":246,"o":33.92,"t":"2026-10-15T16:30:00Z","v":22855,"vw":33.897868},{"c":33.93,"h":33.93,"l":33.84,"n":192,"o":33.84,"t":"2026-10-15T16:35:00Z","v":10853,"vw":33.899176},{"c":34,"h":34.02,"l":33.94,"n":203,"o":33.94,"t":"2026-10-15T16:40:00Z","v":10428,"vw":33.995327},{"c":34.045,"h":34.07,"l":34,"n":229,"o":34,"t":"2026-10-15T16:45:00Z","v":13618,"vw":34.053303},{"c":34.08,"h":34.08,"l":34.06,"n":190,"o":34.06,"t":"2026-10-15T16:50:00Z","v":9174,"vw":34.079246},{"c":34.045,"h":34.1,"l":34.03,"n":234,"o":34.09,"t":"2026-10-15T16:55:00Z","v":12458,"vw":34.082854},{"c":34.03,"h":34.05,"l":34,"n":187,"o":34.045,"t":"2026-10-15T17:00:00Z","v":11512,"vw":34.031349},{"c":34.03,"h":34.075,"l":34.01,"n":247,"o":34.05,"t":"2026-10-15T17:05:00Z","v":11964,"vw":34.059147},{"c":34.06,"h":34.095,"l":34.03,"n":251,"o":34.03,"t":"2026-10-15T17:10:00Z","v":13865,"vw":34.073185},{"c":34.11,"h":34.11,"l":34.07,"n":190,"o":34.07,"t":"2026-10-15T17:15:00Z","v":6826,"vw":34.102191},{"c":34.12,"h":34.14,"l":34.115,"n":297,"o":34.12,"t":"2026-10-15T17:20:00Z","v":15520,"vw":34.132565},{"c":34.12,"h":34.13,"l":34.11,"n":265,"o":34.12,"t":"2026-10-15T17:25:00Z","v":12529,"vw":34.121146},{"c":34.11,"h":34.14,"l":34.075,"n":245,"o":34.12,"t":"2026-10-15T17:30:00Z","v":14131,"vw":34.113671},{"c":34.055,"h":34.115,"l":34.05,"n":246,"o":34.115,"t":"2026-10-15T17:35:00Z","v":13962,"vw":34.073015},{"c":34.145,"h":34.16,"l":34.04,"n":419,"o":34.05,"t":"2026-10-15T17:40:00Z","v":24809,"vw":34.082809},{"c":34.155,"h":34.16,"l":34.12,"n":197,"o":34.14,"t":"2026-10-15T17:45:00Z","v":11781,"vw":34.149626},{"c":34.19,"h":34.19,"l":34.16,"n":256,"o":34.16,"t":"2026-10-15T17:50:00Z","v":14587,"vw":34.176944},{"c":34.18,"h":34.21,"l":34.16,"n":279,"o":34.195,"t":"2026-10-15T17:55:00Z","v":11700,"vw":34.19499},{"c":34.2,"h":34.21,"l":34.18,"n":310,"o":34.18,"t":"2026-10-15T18:00:00Z","v":18636,"vw":34.189655},{"c":34.16,"h":34.21,"l":34.16,"n":272,"o":34.2,"t":"2026-10-15T18:05:00Z","v":15695,"vw":34.189898},{"c":34.2,"h":34.2,"l":34.15,"n":208,"o":34.17,"t":"2026-10-15T18:10:00Z","v":10428,"vw":34.188477},{"c":34.21,"h":34.225,"l":34.2,"n":259,"o":34.205,"t":"2026-10-15T18:15:00Z","v":12482,"vw":34.216876},{"c":34.19,"h":34.21,"l":34.17,"n":184,"o":34.21,"t":"2026-10-15T18:20:00Z","v":8582,"vw":34.190204},{"c":34.19,"h":34.23,"l":34.19,"n":413,"o":34.2,"t":"2026-10-15T18:25:00Z","v":24607,"vw":34.209865},{"c":34.195,"h":34.205,"l":34.175,"n":216,"o":34.19,"t":"2026-10-15T18:30:00Z","v":9920,"vw":34.196117},{"c":34.22,"h":34.22,"l":34.17,"n":275,"o":34.19,"t":"2026-10-15T18:35:00Z","v":17249,"vw":34.189806},{"c":34.28,"h":34.3,"l":34.225,"n":340,"o":34.225,"t":"2026-10-15T18:40:00Z","v":24090,"vw":34.277335},{"c":34.24,"h":34.29,"l":34.24,"n":183,"o":34.28,"t":"2026-10-15T18:45:00Z","v":9446,"vw":34.275655},{"c":34.26,"h":34.26,"l":34.235,"n":285,"o":34.25,"t":"2026-10-15T18:50:00Z","v":16451,"vw":34.249314},{"c":34.28,"h":34.285,"l":34.26,"n":191,"o":34.265,"t":"2026-10-15T18:55:00Z","v":11493,"vw":34.276013},{"c":34.23,"h":34.28,"l":34.21,"n":275,"o":34.28,"t":"2026-10-15T19:00:00Z","v":17144,"vw":34.258245},{"c":34.21,"h":34.235,"l":34.21,"n":284,"o":34.23,"t":"2026-10-15T19:05:00Z","v":12989,"vw":34.228043},{"c":34.245,"h":34.25,"l":34.215,"n":340,"o":34.215,"t":"2026-10-15T19:10:00Z","v":17881,"vw":34.233874},{"c":34.205,"h":34.265,"l":34.2,"n":292,"o":34.26,"t":"2026-10-15T19:15:00Z","v":14750,"vw":34.243459},{"c":34.195,"h":34.23,"l":34.19,"n":374,"o":34.205,"t":"2026-10-15T19:20:00Z","v":17806,"vw":34.217778},{"c":34.03,"h":34.195,"l":34.015,"n":438,"o":34.19,"t":"2026-10-15T19:25:00Z","v":24397,"vw":34.114541},{"c":34.05,"h":34.06,"l":34.015,"n":403,"o":34.015,"t":"2026-10-15T19:30:00Z","v":24577,"vw":34.041461},{"c":34.01,"h":34.05,"l":33.99,"n":353,"o":34.05,"t":"2026-10-15T19:35:00Z","v":18706,"vw":34.012423},{"c":34.09,"h":34.1,"l":33.975,"n":487,"o":34.01,"t":"2026-10-15T19:40:00Z","v":28440,"vw":34.053294},{"c":34.035,"h":34.095,"l":34.03,"n":426,"o":34.095,"t":"2026-10-15T19:45:00Z","v":23442,"vw":34.058361},{"c":33.99,"h":34.04,"l":33.99,"n":497,"o":34.02,"t":"2026-10-15T19:50:00Z","v":28764,"vw":34.011834},{"c":34.02,"h":34.075,"l":33.98,"n":2584,"o":33.99,"t":"2026-10-15T19:55:00Z","v":205414,"vw":34.032906},{"c":34.02,"h":34.02,"l":34.02,"n":27,"o":34.02,"t":"2026-10-15T20:00:00Z","v":244828,"vw":34.02},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-16T12:00:00Z","v":102,"vw":33.8},{"c":33.95,"h":34.2,"l":33.71,"n":288,"o":33.71,"t":"2026-10-16T13:30:00Z","v":52534,"vw":34.08584},{"c":33.92,"h":34.19,"l":33.92,"n":261,"o":34.026,"t":"2026-10-16T13:35:00Z","v":37255,"vw":34.070464},{"c":34.04,"h":34.04,"l":33.74,"n":139,"o":33.94,"t":"2026-10-16T13:40:00Z","v":7514,"vw":33.936205},{"c":34.01,"h":34.061,"l":33.93,"n":253,"o":34.04,"t":"2026-10-16T13:45:00Z","v":13643,"vw":34.01623},{"c":34.016,"h":34.03,"l":33.96,"n":205,"o":34.01,"t":"2026-10-16T13:50:00Z","v":10668,"vw":34.006093},{"c":34.01,"h":34.05,"l":33.97,"n":279,"o":34.01,"t":"2026-10-16T13:55:00Z","v":26811,"vw":34.025444},{"c":33.99,"h":34.125,"l":33.99,"n":251,"o":34.026,"t":"2026-10-16T14:00:00Z","v":18697,"vw":34.072253},{"c":34.1275,"h":34.13,"l":34.02,"n":372,"o":34.02,"t":"2026-10-16T14:05:00Z","v":38734,"vw":34.073706},{"c":34.17,"h":34.23,"l":34.09,"n":377,"o":34.12,"t":"2026-10-16T14:10:00Z","v":44754,"vw":34.136591},{"c":34.09,"h":34.18,"l":34.02,"n":391,"o":34.18,"t":"2026-10-16T14:15:00Z","v":37306,"vw":34.081877},{"c":34.25,"h":34.25,"l":34.09,"n":277,"o":34.1,"t":"2026-10-16T14:20:00Z","v":15333,"vw":34.144167},{"c":34.205,"h":34.275,"l":34.19,"n":246,"o":34.255,"t":"2026-10-16T14:25:00Z","v":15892,"vw":34.241463},{"c":34.275,"h":34.275,"l":34.19,"n":246,"o":34.23,"t":"2026-10-16T14:30:00Z","v":16360,"vw":34.220952},{"c":34.375,"h":34.38,"l":34.275,"n":302,"o":34.275,"t":"2026-10-16T14:35:00Z","v":19811,"vw":34.346593},{"c":34.33,"h":34.37,"l":34.33,"n":200,"o":34.37,"t":"2026-10-16T14:40:00Z","v":11534,"vw":34.354178},{"c":34.345,"h":34.36,"l":34.3,"n":210,"o":34.33,"t":"2026-10-16T14:45:00Z","v":11046,"vw":34.34241},{"c":34.345,"h":34.38,"l":34.34,"n":256,"o":34.35,"t":"2026-10-16T14:50:00Z","v":16397,"vw":34.367924},{"c":34.35,"h":34.375,"l":34.29,"n":264,"o":34.35,"t":"2026-10-16T14:55:00Z","v":15098,"vw":34.345415},{"c":34.38,"h":34.38,"l":34.32,"n":227,"o":34.355,"t":"2026-10-16T15:00:00Z","v":12378,"vw":34.353758},{"c":34.44,"h":34.455,"l":34.39,"n":374,"o":34.39,"t":"2026-10-16T15:05:00Z","v":19245,"vw":34.426459},{"c":34.455,"h":34.48,"l":34.43,"n":262,"o":34.44,"t":"2026-10-16T15:10:00Z","v":11667,"vw":34.457599},{"c":34.41,"h":34.45,"l":34.395,"n":168,"o":34.45,"t":"2026-10-16T15:15:00Z","v":7807,"vw":34.428341},{"c":34.38,"h":34.45,"l":34.38,"n":233,"o":34.43,"t":"2026-10-16T15:20:00Z","v":12370,"vw":34.432275},{"c":34.485,"h":34.485,"l":34.38,"n":183,"o":34.39,"t":"2026-10-16T15:25:00Z","v":11687,"vw":34.428386},{"c":34.405,"h":34.5,"l":34.38,"n":527,"o":34.49,"t":"2026-10-16T15:30:00Z","v":44439,"vw":34.4499},{"c":34.41,"h":34.435,"l":34.4,"n":321,"o":34.41,"t":"2026-10-16T15:35:00Z","v":17626,"vw":34.418093},{"c":34.42,"h":34.42,"l":34.4,"n":218,"o":34.41,"t":"2026-10-16T15:40:00Z","v":10232,"vw":34.409146},{"c":34.37,"h":34.42,"l":34.37,"n":249,"o":34.42,"t":"2026-10-16T15:45:00Z","v":12443,"vw":34.410288},{"c":34.34,"h":34.37,"l":34.33,"n":208,"o":34.37,"t":"2026-10-16T15:50:00Z","v":10090,"vw":34.352868},{"c":34.33,"h":34.36,"l":34.32,"n":249,"o":34.345,"t":"2026-10-16T15:55:00Z","v":12524,"vw":34.352548},{"c":34.22,"h":34.335,"l":34.22,"n":256,"o":34.335,"t":"2026-10-16T16:00:00Z","v":13588,"vw":34.276635},{"c":34.2747,"h":34.2747,"l":34.21,"n":288,"o":34.225,"t":"2026-10-16T16:05:00Z","v":13610,"vw":34.246388},{"c":34.25,"h":34.29,"l":34.23,"n":188,"o":34.275,"t":"2026-10-16T16:10:00Z","v":8608,"vw":34.274699},{"c":34.215,"h":34.27,"l":34.215,"n":210,"o":34.27,"t":"2026-10-16T16:15:00Z","v":11553,"vw":34.251626},{"c":34.21,"h":34.24,"l":34.2,"n":239,"o":34.23,"t":"2026-10-16T16:20:00Z","v":11776,"vw":34.226183},{"c":34.21,"h":34.22,"l":34.2,"n":165,"o":34.215,"t":"2026-10-16T16:25:00Z","v":7240,"vw":34.212444},{"c":34.16,"h":34.21,"l":34.15,"n":271,"o":34.21,"t":"2026-10-16T16:30:00Z","v":14871,"vw":34.184998},{"c":34.15,"h":34.175,"l":34.11,"n":277,"o":34.16,"t":"2026-10-16T16:35:00Z","v":13297,"vw":34.155241},{"c":34.15,"h":34.165,"l":34.12,"n":178,"o":34.165,"t":"2026-10-16T16:40:00Z","v":6933,"vw":34.147964},{"c":34.145,"h":34.155,"l":34.11,"n":342,"o":34.15,"t":"2026-10-16T16:45:00Z","v":19304,"vw":34.139478},{"c":34.17,"h":34.17,"l":34.135,"n":167,"o":34.14,"t":"2026-10-16T16:50:00Z","v":7521,"vw":34.156775},{"c":34.15,"h":34.17,"l":34.12,"n":286,"o":34.17,"t":"2026-10-16T16:55:00Z","v":13034,"vw":34.154154},{"c":34.1,"h":34.15,"l":34.1,"n":223,"o":34.15,"t":"2026-10-16T17:00:00Z","v":12661,"vw":34.134999},{"c":34.06,"h":34.1,"l":34.015,"n":257,"o":34.1,"t":"2026-10-16T17:05:00Z","v":12126,"vw":34.070258},{"c":34.025,"h":34.07,"l":34.02,"n":177,"o":34.065,"t":"2026-10-16T17:10:00Z","v":10416,"vw":34.051018},{"c":33.98,"h":34.045,"l":33.98,"n":164,"o":34.02,"t":"2026-10-16T17:15:00Z","v":8696,"vw":34.024474},{"c":33.975,"h":33.99,"l":33.91,"n":320,"o":33.99,"t":"2026-10-16T17:20:00Z","v":17209,"vw":33.956592},{"c":34.05,"h":34.07,"l":33.98,"n":282,"o":33.98,"t":"2026-10-16T17:25:00Z","v":15485,"vw":34.049636},{"c":34.115,"h":34.125,"l":34.04,"n":262,"o":34.05,"t":"2026-10-16T17:30:00Z","v":12116,"vw":34.080867},{"c":34.145,"h":34.145,"l":34.095,"n":265,"o":34.12,"t":"2026-10-16T17:35:00Z","v":12205,"vw":34.128647},{"c":34.26,"h":34.26,"l":34.15,"n":307,"o":34.15,"t":"2026-10-16T17:40:00Z","v":12495,"vw":34.202509},{"c":34.17,"h":34.265,"l":34.17,"n":263,"o":34.265,"t":"2026-10-16T17:45:00Z","v":13303,"vw":34.220134},{"c":34.15,"h":34.185,"l":34.15,"n":238,"o":34.175,"t":"2026-10-16T17:50:00Z","v":9898,"vw":34.16371},{"c":34.13,"h":34.159,"l":34.13,"n":261,"o":34.15,"t":"2026-10-16T17:55:00Z","v":11026,"vw":34.147491},{"c":34.09,"h":34.13,"l":34.09,"n":201,"o":34.13,"t":"2026-10-16T18:00:00Z","v":8439,"vw":34.114546},{"c":34.12,"h":34.125,"l":34.095,"n":231,"o":34.095,"t":"2026-10-16T18:05:00Z","v":12693,"vw":34.116521},{"c":34.125,"h":34.13,"l":34.1,"n":242,"o":34.12,"t":"2026-10-16T18:10:00Z","v":9805,"vw":34.120572},{"c":34.155,"h":34.155,"l":34.13,"n":249,"o":34.13,"t":"2026-10-16T18:15:00Z","v":13154,"vw":34.139787},{"c":34.15,"h":34.15,"l":34.13,"n":207,"o":34.15,"t":"2026-10-16T18:20:00Z","v":10106,"vw":34.145162},{"c":34.1634,"h":34.2,"l":34.15,"n":379,"o":34.155,"t":"2026-10-16T18:25:00Z","v":23849,"vw":34.168423},{"c":34.185,"h":34.2,"l":34.16,"n":272,"o":34.16,"t":"2026-10-16T18:30:00Z","v":12656,"vw":34.181766},{"c":34.18,"h":34.195,"l":34.16,"n":201,"o":34.18,"t":"2026-10-16T18:35:00Z","v":9491,"vw":34.182578},{"c":34.195,"h":34.195,"l":34.165,"n":243,"o":34.18,"t":"2026-10-16T18:40:00Z","v":9710,"vw":34.176378},{"c":34.245,"h":34.26,"l":34.2,"n":317,"o":34.21,"t":"2026-10-16T18:45:00Z","v":12870,"vw":34.240339},{"c":34.27,"h":34.27,"l":34.21,"n":277,"o":34.25,"t":"2026-10-16T18:50:00Z","v":12795,"vw":34.254783},{"c":34.21,"h":34.27,"l":34.21,"n":305,"o":34.27,"t":"2026-10-16T18:55:00Z","v":12538,"vw":34.244229},{"c":34.215,"h":34.229,"l":34.19,"n":214,"o":34.21,"t":"2026-10-16T19:00:00Z","v":9541,"vw":34.217483},{"c":34.19,"h":34.25,"l":34.17,"n":480,"o":34.215,"t":"2026-10-16T19:05:00Z","v":28803,"vw":34.206039},{"c":34.12,"h":34.24,"l":34.11,"n":319,"o":34.18,"t":"2026-10-16T19:10:00Z","v":18057,"vw":34.205295},{"c":34.045,"h":34.13,"l":34.03,"n":354,"o":34.12,"t":"2026-10-16T19:15:00Z","v":15909,"vw":34.08522},{"c":34.055,"h":34.09,"l":34.035,"n":376,"o":34.05,"t":"2026-10-16T19:20:00Z","v":19310,"vw":34.061505},{"c":34.02,"h":34.05,"l":34,"n":293,"o":34.05,"t":"2026-10-16T19:25:00Z","v":14988,"vw":34.034753},{"c":34.075,"h":34.08,"l":34.01,"n":378,"o":34.03,"t":"2026-10-16T19:30:00Z","v":20607,"vw":34.034874},{"c":34.01,"h":34.075,"l":34.01,"n":311,"o":34.07,"t":"2026-10-16T19:35:00Z","v":14834,"vw":34.053195},{"c":33.97,"h":34.015,"l":33.945,"n":408,"o":34.015,"t":"2026-10-16T19:40:00Z","v":23461,"vw":33.979744},{"c":33.94,"h":34.015,"l":33.91,"n":470,"o":33.975,"t":"2026-10-16T19:45:00Z","v":30077,"vw":33.974198},{"c":33.97,"h":33.98,"l":33.91,"n":464,"o":33.945,"t":"2026-10-16T19:50:00Z","v":28627,"vw":33.947056},{"c":33.9,"h":34,"l":33.89,"n":1653,"o":33.99,"t":"2026-10-16T19:55:00Z","v":118778,"vw":33.928485},{"c":33.9,"h":33.9,"l":33.9,"n":23,"o":33.9,"t":"2026-10-16T20:00:00Z","v":242761,"vw":33.9},{"c":34.45,"h":34.45,"l":34.45,"n":6,"o":34.45,"t":"2026-10-19T12:00:00Z","v":287,"vw":34.45},{"c":33.66,"h":34.05,"l":33.66,"n":22,"o":33.8,"t":"2026-10-19T12:05:00Z","v":1357,"vw":33.818641},{"c":34.45,"h":34.45,"l":34.39,"n":15,"o":34.45,"t":"2026-10-19T12:10:00Z","v":1562,"vw":34.44176},{"c":33.9,"h":34.16,"l":33.9,"n":13,"o":33.9,"t":"2026-10-19T12:20:00Z","v":607,"vw":33.992182},{"c":33.9,"h":33.9,"l":33.9,"n":7,"o":33.9,"t":"2026-10-19T12:40:00Z","v":374,"vw":33.9},{"c":34.08,"h":34.265,"l":33.94,"n":97,"o":33.99,"t":"2026-10-19T13:30:00Z","v":14334,"vw":34.022496},{"c":34.14,"h":34.14,"l":34.14,"n":7,"o":34.14,"t":"2026-10-19T13:35:00Z","v":641,"vw":34.14},{"c":34.07,"h":34.185,"l":34.035,"n":259,"o":34.16,"t":"2026-10-19T13:40:00Z","v":20600,"vw":34.12668},{"c":34.1,"h":34.1,"l":33.99,"n":231,"o":34.045,"t":"2026-10-19T13:45:00Z","v":16438,"vw":34.068774},{"c":34.07,"h":34.1,"l":34.04,"n":84,"o":34.1,"t":"2026-10-19T13:50:00Z","v":5082,"vw":34.077945},{"c":33.97,"h":34.09,"l":33.97,"n":209,"o":34.07,"t":"2026-10-19T13:55:00Z","v":15995,"vw":34.06281},{"c":33.75,"h":33.98,"l":33.745,"n":298,"o":33.97,"t":"2026-10-19T14:00:00Z","v":16842,"vw":33.865022},{"c":33.71,"h":33.77,"l":33.71,"n":256,"o":33.75,"t":"2026-10-19T14:05:00Z","v":18139,"vw":33.749929},{"c":33.8,"h":33.83,"l":33.735,"n":230,"o":33.735,"t":"2026-10-19T14:10:00Z","v":16201,"vw":33.789511},{"c":33.715,"h":33.84,"l":33.715,"n":216,"o":33.82,"t":"2026-10-19T14:15:00Z","v":13622,"vw":33.789608},{"c":33.66,"h":33.72,"l":33.65,"n":190,"o":33.72,"t":"2026-10-19T14:20:00Z","v":10388,"vw":33.706144},{"c":33.57,"h":33.66,"l":33.56,"n":127,"o":33.66,"t":"2026-10-19T14:25:00Z","v":8282,"vw":33.638128},{"c":33.46,"h":33.57,"l":33.46,"n":261,"o":33.57,"t":"2026-10-19T14:30:00Z","v":17162,"vw":33.512015},{"c":33.36,"h":33.48,"l":33.335,"n":221,"o":33.48,"t":"2026-10-19T14:35:00Z","v":11273,"vw":33.420318},{"c":33.2801,"h":33.38,"l":33.24,"n":287,"o":33.37,"t":"2026-10-19T14:40:00Z","v":21708,"vw":33.315664},{"c":33.335,"h":33.34,"l":33.26,"n":251,"o":33.29,"t":"2026-10-19T14:45:00Z","v":16798,"vw":33.312631},{"c":33.355,"h":33.36,"l":33.31,"n":122,"o":33.33,"t":"2026-10-19T14:50:00Z","v":7640,"vw":33.337255},{"c":33.46,"h":33.47,"l":33.36,"n":369,"o":33.36,"t":"2026-10-19T14:55:00Z","v":24842,"vw":33.42491},{"c":33.435,"h":33.46,"l":33.415,"n":162,"o":33.46,"t":"2026-10-19T15:00:00Z","v":11205,"vw":33.44234},{"c":33.48,"h":33.505,"l":33.39,"n":320,"o":33.44,"t":"2026-10-19T15:05:00Z","v":21285,"vw":33.450081},{"c":33.55,"h":33.56,"l":33.465,"n":237,"o":33.48,"t":"2026-10-19T15:10:00Z","v":18076,"vw":33.517474},{"c":33.53,"h":33.55,"l":33.49,"n":173,"o":33.55,"t":"2026-10-19T15:15:00Z","v":16090,"vw":33.522498},{"c":33.55,"h":33.59,"l":33.5,"n":225,"o":33.535,"t":"2026-10-19T15:20:00Z","v":14264,"vw":33.551607},{"c":33.545,"h":33.55,"l":33.51,"n":144,"o":33.55,"t":"2026-10-19T15:25:00Z","v":10836,"vw":33.54096},{"c":33.52,"h":33.56,"l":33.49,"n":209,"o":33.56,"t":"2026-10-19T15:30:00Z","v":13413,"vw":33.527755},{"c":33.54,"h":33.55,"l":33.5,"n":205,"o":33.52,"t":"2026-10-19T15:35:00Z","v":11072,"vw":33.52647},{"c":33.575,"h":33.59,"l":33.545,"n":270,"o":33.545,"t":"2026-10-19T15:40:00Z","v":17452,"vw":33.575272},{"c":33.59,"h":33.6,"l":33.55,"n":244,"o":33.57,"t":"2026-10-19T15:45:00Z","v":14346,"vw":33.581531},{"c":33.55,"h":33.59,"l":33.55,"n":114,"o":33.59,"t":"2026-10-19T15:50:00Z","v":9734,"vw":33.572165},{"c":33.55,"h":33.585,"l":33.55,"n":234,"o":33.55,"t":"2026-10-19T15:55:00Z","v":16392,"vw":33.574664},{"c":33.515,"h":33.545,"l":33.49,"n":331,"o":33.545,"t":"2026-10-19T16:00:00Z","v":19404,"vw":33.516484},{"c":33.495,"h":33.51,"l":33.45,"n":283,"o":33.51,"t":"2026-10-19T16:05:00Z","v":17484,"vw":33.483389},{"c":33.495,"h":33.51,"l":33.48,"n":203,"o":33.49,"t":"2026-10-19T16:10:00Z","v":10431,"vw":33.501439},{"c":33.535,"h":33.535,"l":33.46,"n":295,"o":33.495,"t":"2026-10-19T16:15:00Z","v":17053,"vw":33.496178},{"c":33.59,"h":33.61,"l":33.535,"n":186,"o":33.535,"t":"2026-10-19T16:20:00Z","v":10620,"vw":33.56806},{"c":33.53,"h":33.59,"l":33.52,"n":167,"o":33.59,"t":"2026-10-19T16:25:00Z","v":12390,"vw":33.563931},{"c":33.57,"h":33.57,"l":33.51,"n":358,"o":33.53,"t":"2026-10-19T16:30:00Z","v":22426,"vw":33.535613},{"c":33.58,"h":33.58,"l":33.55,"n":142,"o":33.57,"t":"2026-10-19T16:35:00Z","v":4261,"vw":33.565753},{"c":33.59,"h":33.62,"l":33.59,"n":247,"o":33.59,"t":"2026-10-19T16:40:00Z","v":16740,"vw":33.61397},{"c":33.63,"h":33.63,"l":33.59,"n":241,"o":33.595,"t":"2026-10-19T16:45:00Z","v":12247,"vw":33.601002},{"c":33.645,"h":33.645,"l":33.635,"n":61,"o":33.635,"t":"2026-10-19T16:50:00Z","v":1574,"vw":33.64153},{"c":33.685,"h":33.685,"l":33.59,"n":330,"o":33.645,"t":"2026-10-19T16:55:00Z","v":23427,"vw":33.631694},{"c":33.69,"h":33.705,"l":33.69,"n":190,"o":33.69,"t":"2026-10-19T17:00:00Z","v":12514,"vw":33.693993},{"c":33.68,"h":33.7,"l":33.68,"n":170,"o":33.695,"t":"2026-10-19T17:05:00Z","v":11122,"vw":33.696921},{"c":33.66,"h":33.685,"l":33.66,"n":197,"o":33.68,"t":"2026-10-19T17:10:00Z","v":11416,"vw":33.677872},{"c":33.66,"h":33.685,"l":33.66,"n":207,"o":33.66,"t":"2026-10-19T17:15:00Z","v":12942,"vw":33.677084},{"c":33.67,"h":33.68,"l":33.645,"n":286,"o":33.66,"t":"2026-10-19T17:20:00Z","v":15364,"vw":33.671826},{"c":33.67,"h":33.69,"l":33.665,"n":202,"o":33.665,"t":"2026-10-19T17:25:00Z","v":9948,"vw":33.677568},{"c":33.685,"h":33.705,"l":33.67,"n":307,"o":33.67,"t":"2026-10-19T17:30:00Z","v":17003,"vw":33.693355},{"c":33.71,"h":33.71,"l":33.68,"n":195,"o":33.68,"t":"2026-10-19T17:35:00Z","v":10167,"vw":33.701446},{"c":33.745,"h":33.75,"l":33.715,"n":148,"o":33.715,"t":"2026-10-19T17:40:00Z","v":7136,"vw":33.732677},{"c":33.7,"h":33.745,"l":33.7,"n":293,"o":33.745,"t":"2026-10-19T17:45:00Z","v":19113,"vw":33.733948},{"c":33.71,"h":33.71,"l":33.68,"n":224,"o":33.7,"t":"2026-10-19T17:50:00Z","v":9711,"vw":33.698152},{"c":33.73,"h":33.73,"l":33.715,"n":80,"o":33.715,"t":"2026-10-19T17:55:00Z","v":2788,"vw":33.721384},{"c":33.69,"h":33.77,"l":33.69,"n":533,"o":33.73,"t":"2026-10-19T18:00:00Z","v":33265,"vw":33.753574},{"c":33.71,"h":33.72,"l":33.68,"n":235,"o":33.7,"t":"2026-10-19T18:05:00Z","v":16890,"vw":33.704423},{"c":33.73,"h":33.74,"l":33.7,"n":240,"o":33.71,"t":"2026-10-19T18:10:00Z","v":14424,"vw":33.723875},{"c":33.72,"h":33.745,"l":33.715,"n":272,"o":33.73,"t":"2026-10-19T18:15:00Z","v":17323,"vw":33.732189},{"c":33.69,"h":33.72,"l":33.67,"n":188,"o":33.72,"t":"2026-10-19T18:20:00Z","v":9474,"vw":33.697554},{"c":33.66,"h":33.695,"l":33.66,"n":219,"o":33.695,"t":"2026-10-19T18:25:00Z","v":14539,"vw":33.68525},{"c":33.7,"h":33.7,"l":33.66,"n":198,"o":33.66,"t":"2026-10-19T18:30:00Z","v":11043,"vw":33.687872},{"c":33.68,"h":33.705,"l":33.68,"n":294,"o":33.7,"t":"2026-10-19T18:35:00Z","v":19817,"vw":33.697751},{"c":33.68,"h":33.69,"l":33.665,"n":261,"o":33.69,"t":"2026-10-19T18:40:00Z","v":14172,"vw":33.681182},{"c":33.66,"h":33.705,"l":33.65,"n":287,"o":33.68,"t":"2026-10-19T18:45:00Z","v":19112,"vw":33.689943},{"c":33.6,"h":33.67,"l":33.6,"n":252,"o":33.67,"t":"2026-10-19T18:50:00Z","v":18349,"vw":33.645958},{"c":33.64,"h":33.65,"l":33.6,"n":250,"o":33.6,"t":"2026-10-19T18:55:00Z","v":13855,"vw":33.637792},{"c":33.68,"h":33.7,"l":33.6,"n":469,"o":33.64,"t":"2026-10-19T19:00:00Z","v":33224,"vw":33.654133},{"c":33.65,"h":33.69,"l":33.62,"n":221,"o":33.69,"t":"2026-10-19T19:05:00Z","v":11897,"vw":33.654239},{"c":33.635,"h":33.68,"l":33.62,"n":287,"o":33.65,"t":"2026-10-19T19:10:00Z","v":22158,"vw":33.653322},{"c":33.67,"h":33.68,"l":33.625,"n":306,"o":33.66,"t":"2026-10-19T19:15:00Z","v":17997,"vw":33.661687},{"c":33.64,"h":33.67,"l":33.615,"n":392,"o":33.67,"t":"2026-10-19T19:20:00Z","v":22116,"vw":33.6472},{"c":33.56,"h":33.65,"l":33.56,"n":370,"o":33.64,"t":"2026-10-19T19:25:00Z","v":24985,"vw":33.603285},{"c":33.485,"h":33.54,"l":33.45,"n":368,"o":33.54,"t":"2026-10-19T19:30:00Z","v":16264,"vw":33.486201},{"c":33.47,"h":33.515,"l":33.41,"n":356,"o":33.49,"t":"2026-10-19T19:35:00Z","v":20960,"vw":33.455342},{"c":33.335,"h":33.485,"l":33.33,"n":323,"o":33.47,"t":"2026-10-19T19:40:00Z","v":21664,"vw":33.421408},{"c":33.34,"h":33.41,"l":33.32,"n":300,"o":33.335,"t":"2026-10-19T19:45:00Z","v":13793,"vw":33.362578},{"c":33.27,"h":33.33,"l":33.26,"n":339,"o":33.32,"t":"2026-10-19T19:50:00Z","v":19766,"vw":33.292113},{"c":33.27,"h":33.27,"l":33.14,"n":1597,"o":33.25,"t":"2026-10-19T19:55:00Z","v":104422,"vw":33.193841},{"c":33.26,"h":33.26,"l":33.26,"n":26,"o":33.26,"t":"2026-10-19T20:00:00Z","v":263158,"vw":33.26},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-19T20:35:00Z","v":339,"vw":33.26},{"c":33.2,"h":33.46,"l":33.2,"n":13,"o":33.46,"t":"2026-10-20T12:05:00Z","v":531,"vw":33.274286},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-20T12:45:00Z","v":209,"vw":33.51},{"c":33.905,"h":34.09,"l":33.22,"n":149,"o":33.75,"t":"2026-10-20T13:30:00Z","v":20872,"vw":33.801973},{"c":33.875,"h":34.05,"l":33.875,"n":153,"o":34.025,"t":"2026-10-20T13:35:00Z","v":12183,"vw":33.973932},{"c":33.91,"h":33.95,"l":33.82,"n":164,"o":33.83,"t":"2026-10-20T13:40:00Z","v":12466,"vw":33.875524},{"c":33.91,"h":34,"l":33.85,"n":157,"o":33.91,"t":"2026-10-20T13:45:00Z","v":9499,"vw":33.929003},{"c":33.855,"h":33.92,"l":33.815,"n":157,"o":33.92,"t":"2026-10-20T13:50:00Z","v":12206,"vw":33.881254},{"c":33.93,"h":33.95,"l":33.84,"n":214,"o":33.85,"t":"2026-10-20T13:55:00Z","v":14069,"vw":33.899187},{"c":33.83,"h":33.93,"l":33.8,"n":169,"o":33.93,"t":"2026-10-20T14:00:00Z","v":9055,"vw":33.877453},{"c":33.95,"h":33.99,"l":33.85,"n":267,"o":33.85,"t":"2026-10-20T14:05:00Z","v":15827,"vw":33.929189},{"c":33.92,"h":33.97,"l":33.92,"n":181,"o":33.97,"t":"2026-10-20T14:10:00Z","v":8638,"vw":33.936607},{"c":34,"h":34,"l":33.92,"n":201,"o":33.92,"t":"2026-10-20T14:15:00Z","v":10200,"vw":33.97045},{"c":34.14,"h":34.17,"l":34.01,"n":211,"o":34.01,"t":"2026-10-20T14:20:00Z","v":16007,"vw":34.102097},{"c":34.32,"h":34.33,"l":34.14,"n":197,"o":34.14,"t":"2026-10-20T14:25:00Z","v":12604,"vw":34.212299},{"c":34.315,"h":34.41,"l":34.315,"n":314,"o":34.41,"t":"2026-10-20T14:30:00Z","v":18266,"vw":34.384724},{"c":34.18,"h":34.34,"l":34.125,"n":284,"o":34.31,"t":"2026-10-20T14:35:00Z","v":19073,"vw":34.240525},{"c":34.24,"h":34.24,"l":34.17,"n":240,"o":34.205,"t":"2026-10-20T14:40:00Z","v":14522,"vw":34.206187},{"c":34.28,"h":34.29,"l":34.2475,"n":188,"o":34.25,"t":"2026-10-20T14:45:00Z","v":11790,"vw":34.277054},{"c":34.21,"h":34.29,"l":34.165,"n":199,"o":34.29,"t":"2026-10-20T14:50:00Z","v":13343,"vw":34.219907},{"c":34.14,"h":34.21,"l":34.125,"n":304,"o":34.21,"t":"2026-10-20T14:55:00Z","v":21512,"vw":34.167314},{"c":34.09,"h":34.19,"l":34.09,"n":281,"o":34.15,"t":"2026-10-20T15:00:00Z","v":15336,"vw":34.146964},{"c":34.155,"h":34.16,"l":34.11,"n":177,"o":34.11,"t":"2026-10-20T15:05:00Z","v":12495,"vw":34.141821},{"c":34.09,"h":34.17,"l":34.07,"n":258,"o":34.15,"t":"2026-10-20T15:10:00Z","v":14155,"vw":34.139594},{"c":34.13,"h":34.17,"l":34.11,"n":175,"o":34.1173,"t":"2026-10-20T15:15:00Z","v":10505,"vw":34.148389},{"c":34.14,"h":34.17,"l":34.12,"n":186,"o":34.15,"t":"2026-10-20T15:20:00Z","v":8650,"vw":34.154941},{"c":34.11,"h":34.16,"l":34.1,"n":229,"o":34.14,"t":"2026-10-20T15:25:00Z","v":16404,"vw":34.137497},{"c":34.11,"h":34.15,"l":34.09,"n":318,"o":34.11,"t":"2026-10-20T15:30:00Z","v":18434,"vw":34.129975},{"c":34.14,"h":34.14,"l":34.09,"n":137,"o":34.11,"t":"2026-10-20T15:35:00Z","v":5465,"vw":34.107797},{"c":34.11,"h":34.16,"l":34.11,"n":228,"o":34.14,"t":"2026-10-20T15:40:00Z","v":15841,"vw":34.141379},{"c":34.1,"h":34.13,"l":34.08,"n":145,"o":34.115,"t":"2026-10-20T15:45:00Z","v":6527,"vw":34.116406},{"c":34.2,"h":34.21,"l":34.13,"n":110,"o":34.13,"t":"2026-10-20T15:50:00Z","v":4835,"vw":34.175309},{"c":34.145,"h":34.22,"l":34.14,"n":323,"o":34.22,"t":"2026-10-20T15:55:00Z","v":20880,"vw":34.198586},{"c":34.095,"h":34.15,"l":34.095,"n":196,"o":34.15,"t":"2026-10-20T16:00:00Z","v":10354,"vw":34.12743},{"c":34.14,"h":34.1401,"l":34.1,"n":217,"o":34.11,"t":"2026-10-20T16:05:00Z","v":11020,"vw":34.133748},{"c":34.09,"h":34.14,"l":34.065,"n":162,"o":34.14,"t":"2026-10-20T16:10:00Z","v":6299,"vw":34.110427},{"c":34.06,"h":34.095,"l":34.03,"n":180,"o":34.095,"t":"2026-10-20T16:15:00Z","v":11171,"vw":34.077793},{"c":34.09,"h":34.135,"l":34.075,"n":256,"o":34.08,"t":"2026-10-20T16:20:00Z","v":14108,"vw":34.116105},{"c":34.08,"h":34.09,"l":34.035,"n":179,"o":34.09,"t":"2026-10-20T16:25:00Z","v":7655,"vw":34.07164},{"c":34.035,"h":34.08,"l":34.035,"n":172,"o":34.08,"t":"2026-10-20T16:30:00Z","v":10718,"vw":34.07333},{"c":34.06,"h":34.1,"l":34.06,"n":247,"o":34.06,"t":"2026-10-20T16:35:00Z","v":15769,"vw":34.088202},{"c":34.08,"h":34.09,"l":34.055,"n":166,"o":34.08,"t":"2026-10-20T16:40:00Z","v":8965,"vw":34.08036},{"c":34.17,"h":34.2,"l":34.07,"n":370,"o":34.08,"t":"2026-10-20T16:45:00Z","v":21594,"vw":34.106959},{"c":34.13,"h":34.185,"l":34.115,"n":209,"o":34.18,"t":"2026-10-20T16:50:00Z","v":11824,"vw":34.161105},{"c":34.16,"h":34.16,"l":34.12,"n":200,"o":34.135,"t":"2026-10-20T16:55:00Z","v":13394,"vw":34.150023},{"c":34.16,"h":34.175,"l":34.14,"n":231,"o":34.17,"t":"2026-10-20T17:00:00Z","v":11061,"vw":34.16265},{"c":34.19,"h":34.19,"l":34.135,"n":240,"o":34.165,"t":"2026-10-20T17:05:00Z","v":16316,"vw":34.165172},{"c":34.075,"h":34.19,"l":34.05,"n":342,"o":34.19,"t":"2026-10-20T17:10:00Z","v":23394,"vw":34.11725},{"c":34.03,"h":34.08,"l":34.03,"n":204,"o":34.08,"t":"2026-10-20T17:15:00Z","v":11185,"vw":34.050853},{"c":34.075,"h":34.075,"l":34.03,"n":189,"o":34.04,"t":"2026-10-20T17:20:00Z","v":13338,"vw":34.053849},{"c":34.035,"h":34.075,"l":34,"n":296,"o":34.075,"t":"2026-10-20T17:25:00Z","v":22604,"vw":34.045913},{"c":34.08,"h":34.125,"l":34.04,"n":322,"o":34.04,"t":"2026-10-20T17:30:00Z","v":21213,"vw":34.091006},{"c":34.07,"h":34.095,"l":34.05,"n":200,"o":34.09,"t":"2026-10-20T17:35:00Z","v":16597,"vw":34.075866},{"c":34.055,"h":34.085,"l":34.05,"n":164,"o":34.08,"t":"2026-10-20T17:40:00Z","v":11554,"vw":34.067741},{"c":34.07,"h":34.115,"l":34.055,"n":302,"o":34.055,"t":"2026-10-20T17:45:00Z","v":17448,"vw":34.094321},{"c":34.07,"h":34.08,"l":34.06,"n":168,"o":34.07,"t":"2026-10-20T17:50:00Z","v":10226,"vw":34.071004},{"c":34.01,"h":34.095,"l":33.99,"n":288,"o":34.08,"t":"2026-10-20T17:55:00Z","v":19714,"vw":34.063327},{"c":34.055,"h":34.055,"l":34.005,"n":222,"o":34.02,"t":"2026-10-20T18:00:00Z","v":14288,"vw":34.024541},{"c":34,"h":34.06,"l":34,"n":260,"o":34.06,"t":"2026-10-20T18:05:00Z","v":14255,"vw":34.046173},{"c":33.96,"h":34,"l":33.94,"n":266,"o":34,"t":"2026-10-20T18:10:00Z","v":17979,"vw":33.967899},{"c":33.96,"h":33.97,"l":33.94,"n":134,"o":33.96,"t":"2026-10-20T18:15:00Z","v":8555,"vw":33.962655},{"c":33.95,"h":33.96,"l":33.92,"n":265,"o":33.96,"t":"2026-10-20T18:20:00Z","v":18695,"vw":33.945057},{"c":33.94,"h":33.95,"l":33.88,"n":260,"o":33.95,"t":"2026-10-20T18:25:00Z","v":19369,"vw":33.923802},{"c":33.915,"h":33.95,"l":33.915,"n":281,"o":33.95,"t":"2026-10-20T18:30:00Z","v":21500,"vw":33.930852},{"c":33.945,"h":33.945,"l":33.91,"n":157,"o":33.915,"t":"2026-10-20T18:35:00Z","v":8051,"vw":33.925173},{"c":33.89,"h":33.965,"l":33.89,"n":414,"o":33.95,"t":"2026-10-20T18:40:00Z","v":26920,"vw":33.94504},{"c":33.9,"h":33.91,"l":33.89,"n":187,"o":33.89,"t":"2026-10-20T18:45:00Z","v":11472,"vw":33.905728},{"c":33.88,"h":33.9,"l":33.86,"n":331,"o":33.9,"t":"2026-10-20T18:50:00Z","v":18081,"vw":33.890816},{"c":33.9,"h":33.915,"l":33.88,"n":271,"o":33.89,"t":"2026-10-20T18:55:00Z","v":18640,"vw":33.903945},{"c":33.86,"h":33.92,"l":33.85,"n":326,"o":33.9,"t":"2026-10-20T19:00:00Z","v":18205,"vw":33.891069},{"c":33.905,"h":33.905,"l":33.84,"n":335,"o":33.87,"t":"2026-10-20T19:05:00Z","v":19361,"vw":33.871228},{"c":33.91,"h":33.91,"l":33.86,"n":357,"o":33.9,"t":"2026-10-20T19:10:00Z","v":28357,"vw":33.891815},{"c":33.88,"h":33.945,"l":33.86,"n":295,"o":33.92,"t":"2026-10-20T19:15:00Z","v":18997,"vw":33.918238},{"c":33.92,"h":33.93,"l":33.88,"n":333,"o":33.89,"t":"2026-10-20T19:20:00Z","v":19577,"vw":33.906845},{"c":33.92,"h":33.93,"l":33.89,"n":332,"o":33.92,"t":"2026-10-20T19:25:00Z","v":24415,"vw":33.909361},{"c":33.89,"h":33.93,"l":33.88,"n":227,"o":33.92,"t":"2026-10-20T19:30:00Z","v":10159,"vw":33.900449},{"c":33.96,"h":33.96,"l":33.88,"n":325,"o":33.89,"t":"2026-10-20T19:35:00Z","v":17254,"vw":33.91595},{"c":34.05,"h":34.06,"l":33.975,"n":238,"o":33.975,"t":"2026-10-20T19:40:00Z","v":8709,"vw":34.010821},{"c":34.1,"h":34.11,"l":34.05,"n":405,"o":34.06,"t":"2026-10-20T19:45:00Z","v":16868,"vw":34.073032},{"c":34.13,"h":34.165,"l":34.07,"n":424,"o":34.09,"t":"2026-10-20T19:50:00Z","v":21686,"vw":34.129541},{"c":34.06,"h":34.13,"l":34.01,"n":1634,"o":34.12,"t":"2026-10-20T19:55:00Z","v":111373,"vw":34.051372},{"c":34.07,"h":34.07,"l":34.07,"n":30,"o":34.07,"t":"2026-10-20T20:00:00Z","v":181939,"vw":34.07},{"c":34.07,"h":34.07,"l":34.07,"n":2,"o":34.07,"t":"2026-10-20T20:30:00Z","v":1700,"vw":34.07},{"c":33.9,"h":34.3,"l":33.9,"n":15,"o":34.3,"t":"2026-10-21T12:00:00Z","v":1614,"vw":34.275},{"c":34.25,"h":34.31,"l":34,"n":41,"o":34.05,"t":"2026-10-21T12:05:00Z","v":4393,"vw":34.125922},{"c":33.95,"h":33.95,"l":33.94,"n":5,"o":33.94,"t":"2026-10-21T12:15:00Z","v":1666,"vw":33.947505},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-21T12:45:00Z","v":1000,"vw":34.1},{"c":34.14,"h":34.29,"l":33.92,"n":205,"o":33.96,"t":"2026-10-21T13:30:00Z","v":22132,"vw":34.117526},{"c":34.025,"h":34.22,"l":34.025,"n":143,"o":34.15,"t":"2026-10-21T13:35:00Z","v":11368,"vw":34.149375},{"c":33.965,"h":34.03,"l":33.93,"n":131,"o":34.02,"t":"2026-10-21T13:40:00Z","v":11394,"vw":33.994625},{"c":34.04,"h":34.04,"l":33.95,"n":200,"o":33.97,"t":"2026-10-21T13:45:00Z","v":12829,"vw":34.009504},{"c":34.24,"h":34.24,"l":34.04,"n":253,"o":34.04,"t":"2026-10-21T13:50:00Z","v":13044,"vw":34.119833},{"c":34.245,"h":34.33,"l":34.245,"n":174,"o":34.26,"t":"2026-10-21T13:55:00Z","v":9664,"vw":34.311},{"c":34.18,"h":34.24,"l":34.165,"n":289,"o":34.24,"t":"2026-10-21T14:00:00Z","v":17179,"vw":34.203272},{"c":34.21,"h":34.22,"l":34.09,"n":242,"o":34.16,"t":"2026-10-21T14:05:00Z","v":13342,"vw":34.140044},{"c":34.13,"h":34.21,"l":34.125,"n":211,"o":34.21,"t":"2026-10-21T14:10:00Z","v":13834,"vw":34.183709},{"c":34.12,"h":34.12,"l":34.06,"n":343,"o":34.11,"t":"2026-10-21T14:15:00Z","v":22864,"vw":34.083542},{"c":34.14,"h":34.15,"l":34.09,"n":221,"o":34.12,"t":"2026-10-21T14:20:00Z","v":15316,"vw":34.127543},{"c":34.02,"h":34.15,"l":34.005,"n":217,"o":34.15,"t":"2026-10-21T14:25:00Z","v":13045,"vw":34.093379},{"c":34.08,"h":34.11,"l":33.96,"n":274,"o":34.01,"t":"2026-10-21T14:30:00Z","v":16776,"vw":34.050847},{"c":34.075,"h":34.12,"l":34.07,"n":244,"o":34.08,"t":"2026-10-21T14:35:00Z","v":15507,"vw":34.094403},{"c":34.08,"h":34.095,"l":34.06,"n":186,"o":34.09,"t":"2026-10-21T14:40:00Z","v":11876,"vw":34.086465},{"c":34.145,"h":34.155,"l":34.08,"n":292,"o":34.08,"t":"2026-10-21T14:45:00Z","v":14867,"vw":34.125068},{"c":34.06,"h":34.165,"l":34.06,"n":191,"o":34.16,"t":"2026-10-21T14:50:00Z","v":10544,"vw":34.141193},{"c":33.95,"h":34.08,"l":33.95,"n":165,"o":34.07,"t":"2026-10-21T14:55:00Z","v":5794,"vw":34.033536},{"c":33.855,"h":33.9,"l":33.82,"n":114,"o":33.9,"t":"2026-10-21T15:00:00Z","v":6650,"vw":33.868562},{"c":33.8,"h":33.89,"l":33.79,"n":99,"o":33.855,"t":"2026-10-21T15:05:00Z","v":4114,"vw":33.842018},{"c":33.44,"h":33.73,"l":33.44,"n":125,"o":33.73,"t":"2026-10-21T15:10:00Z","v":16338,"vw":33.614318},{"c":32.9,"h":33.44,"l":32.855,"n":306,"o":33.4301,"t":"2026-10-21T15:15:00Z","v":47525,"vw":33.020378},{"c":32.425,"h":32.87,"l":32.42,"n":261,"o":32.87,"t":"2026-10-21T15:20:00Z","v":15100,"vw":32.638751},{"c":32.46,"h":32.6,"l":32.38,"n":174,"o":32.425,"t":"2026-10-21T15:25:00Z","v":10261,"vw":32.470626},{"c":32.4,"h":32.53,"l":32.37,"n":331,"o":32.43,"t":"2026-10-21T15:30:00Z","v":21474,"vw":32.436702},{"c":32.47,"h":32.55,"l":32.39,"n":208,"o":32.39,"t":"2026-10-21T15:35:00Z","v":11467,"vw":32.475943},{"c":32.35,"h":32.52,"l":32.35,"n":141,"o":32.43,"t":"2026-10-21T15:40:00Z","v":8253,"vw":32.440659},{"c":32.19,"h":32.35,"l":32.19,"n":166,"o":32.35,"t":"2026-10-21T15:45:00Z","v":8927,"vw":32.25868},{"c":32.05,"h":32.2,"l":32.01,"n":210,"o":32.19,"t":"2026-10-21T15:50:00Z","v":12370,"vw":32.126521},{"c":32.055,"h":32.1,"l":31.97,"n":157,"o":32,"t":"2026-10-21T15:55:00Z","v":8873,"vw":32.034902},{"c":31.91,"h":32.13,"l":31.88,"n":363,"o":32.055,"t":"2026-10-21T16:00:00Z","v":25806,"vw":31.997385},{"c":32.02,"h":32.09,"l":31.91,"n":233,"o":31.91,"t":"2026-10-21T16:05:00Z","v":21990,"vw":32.010724},{"c":31.95,"h":32.06,"l":31.92,"n":93,"o":32.06,"t":"2026-10-21T16:10:00Z","v":5496,"vw":31.973767},{"c":31.805,"h":31.95,"l":31.71,"n":550,"o":31.95,"t":"2026-10-21T16:15:00Z","v":48465,"vw":31.843621},{"c":31.62,"h":31.85,"l":31.595,"n":276,"o":31.805,"t":"2026-10-21T16:20:00Z","v":18283,"vw":31.723959},{"c":31.46,"h":31.66,"l":31.42,"n":416,"o":31.66,"t":"2026-10-21T16:25:00Z","v":31046,"vw":31.490366},{"c":31.555,"h":31.67,"l":31.41,"n":311,"o":31.55,"t":"2026-10-21T16:30:00Z","v":14175,"vw":31.517307},{"c":31.65,"h":31.66,"l":31.51,"n":139,"o":31.52,"t":"2026-10-21T16:35:00Z","v":5644,"vw":31.592063},{"c":31.51,"h":31.67,"l":31.485,"n":171,"o":31.67,"t":"2026-10-21T16:40:00Z","v":6875,"vw":31.572848},{"c":31.5,"h":31.58,"l":31.44,"n":195,"o":31.52,"t":"2026-10-21T16:45:00Z","v":7649,"vw":31.513038},{"c":31.41,"h":31.47,"l":31.36,"n":138,"o":31.47,"t":"2026-10-21T16:50:00Z","v":5507,"vw":31.422195},{"c":31.185,"h":31.395,"l":31.185,"n":261,"o":31.39,"t":"2026-10-21T16:55:00Z","v":12027,"vw":31.289802},{"c":31.21,"h":31.31,"l":31.12,"n":235,"o":31.23,"t":"2026-10-21T17:00:00Z","v":15321,"vw":31.224333},{"c":31.135,"h":31.22,"l":31.07,"n":265,"o":31.22,"t":"2026-10-21T17:05:00Z","v":14175,"vw":31.152213},{"c":31,"h":31.21,"l":31,"n":212,"o":31.2,"t":"2026-10-21T17:10:00Z","v":9600,"vw":31.056975},{"c":30.88,"h":30.98,"l":30.79,"n":298,"o":30.95,"t":"2026-10-21T17:15:00Z","v":24134,"vw":30.887657},{"c":30.82,"h":30.98,"l":30.78,"n":266,"o":30.98,"t":"2026-10-21T17:20:00Z","v":20995,"vw":30.853598},{"c":30.805,"h":30.8716,"l":30.71,"n":204,"o":30.835,"t":"2026-10-21T17:25:00Z","v":11783,"vw":30.77269},{"c":30.765,"h":30.91,"l":30.75,"n":269,"o":30.79,"t":"2026-10-21T17:30:00Z","v":14188,"vw":30.820788},{"c":31.055,"h":31.11,"l":30.77,"n":278,"o":30.77,"t":"2026-10-21T17:35:00Z","v":23233,"vw":30.959886},{"c":30.81,"h":31.055,"l":30.76,"n":365,"o":31.055,"t":"2026-10-21T17:40:00Z","v":24504,"vw":30.878715},{"c":30.865,"h":31.01,"l":30.77,"n":267,"o":30.81,"t":"2026-10-21T17:45:00Z","v":15033,"vw":30.87312},{"c":30.955,"h":30.99,"l":30.75,"n":254,"o":30.9,"t":"2026-10-21T17:50:00Z","v":18435,"vw":30.860498},{"c":31.1,"h":31.11,"l":30.96,"n":164,"o":30.98,"t":"2026-10-21T17:55:00Z","v":9667,"vw":31.032238},{"c":31.53,"h":31.58,"l":31.12,"n":433,"o":31.12,"t":"2026-10-21T18:00:00Z","v":43337,"vw":31.41431},{"c":31.595,"h":31.68,"l":31.49,"n":339,"o":31.53,"t":"2026-10-21T18:05:00Z","v":25282,"vw":31.545721},{"c":31.385,"h":31.595,"l":31.385,"n":435,"o":31.595,"t":"2026-10-21T18:10:00Z","v":43652,"vw":31.50251},{"c":31.23,"h":31.39,"l":31.23,"n":270,"o":31.36,"t":"2026-10-21T18:15:00Z","v":15819,"vw":31.332374},{"c":31.18,"h":31.31,"l":31.15,"n":267,"o":31.2,"t":"2026-10-21T18:20:00Z","v":19719,"vw":31.212934},{"c":31.16,"h":31.245,"l":31.05,"n":524,"o":31.21,"t":"2026-10-21T18:25:00Z","v":44504,"vw":31.125749},{"c":31.16,"h":31.19,"l":31.1,"n":426,"o":31.18,"t":"2026-10-21T18:30:00Z","v":21389,"vw":31.152698},{"c":31.22,"h":31.225,"l":31.12,"n":160,"o":31.16,"t":"2026-10-21T18:35:00Z","v":12818,"vw":31.179209},{"c":31.42,"h":31.4328,"l":31.26,"n":325,"o":31.31,"t":"2026-10-21T18:40:00Z","v":21564,"vw":31.330291},{"c":31.72,"h":31.9268,"l":31.36,"n":902,"o":31.44,"t":"2026-10-21T18:45:00Z","v":68453,"vw":31.645449},{"c":31.96,"h":32.01,"l":31.76,"n":718,"o":31.79,"t":"2026-10-21T18:50:00Z","v":54184,"vw":31.856903},{"c":32.18,"h":32.18,"l":31.7,"n":657,"o":31.96,"t":"2026-10-21T18:55:00Z","v":53773,"vw":31.895704},{"c":32.41,"h":32.48,"l":32.17,"n":508,"o":32.18,"t":"2026-10-21T19:00:00Z","v":36782,"vw":32.33808},{"c":32.455,"h":32.66,"l":32.41,"n":729,"o":32.41,"t":"2026-10-21T19:05:00Z","v":71358,"vw":32.554914},{"c":32.715,"h":32.74,"l":32.46,"n":708,"o":32.46,"t":"2026-10-21T19:10:00Z","v":60970,"vw":32.674202},{"c":32.77,"h":32.82,"l":32.68,"n":640,"o":32.71,"t":"2026-10-21T19:15:00Z","v":54120,"vw":32.762878},{"c":32.86,"h":32.91,"l":32.7884,"n":744,"o":32.7884,"t":"2026-10-21T19:20:00Z","v":50736,"vw":32.862842},{"c":32.88,"h":32.9099,"l":32.84,"n":826,"o":32.87,"t":"2026-10-21T19:25:00Z","v":67292,"vw":32.886379},{"c":32.975,"h":33.01,"l":32.845,"n":1228,"o":32.885,"t":"2026-10-21T19:30:00Z","v":120018,"vw":32.931935},{"c":32.97,"h":33.02,"l":32.94,"n":919,"o":32.98,"t":"2026-10-21T19:35:00Z","v":97716,"vw":32.983431},{"c":32.95,"h":33.02,"l":32.915,"n":474,"o":32.98,"t":"2026-10-21T19:40:00Z","v":28206,"vw":32.974607},{"c":33.09,"h":33.09,"l":32.875,"n":570,"o":32.94,"t":"2026-10-21T19:45:00Z","v":39985,"vw":32.951852},{"c":33.01,"h":33.09,"l":32.97,"n":541,"o":33.09,"t":"2026-10-21T19:50:00Z","v":34874,"vw":33.023336},{"c":33.17,"h":33.18,"l":32.985,"n":1896,"o":33.01,"t":"2026-10-21T19:55:00Z","v":142193,"vw":33.103354},{"c":33.17,"h":33.18,"l":33.17,"n":28,"o":33.18,"t":"2026-10-21T20:00:00Z","v":186219,"vw":33.170026},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-22T08:40:00Z","v":220,"vw":32.9},{"c":32.61,"h":33.22,"l":32.55,"n":7,"o":33.22,"t":"2026-10-22T12:00:00Z","v":425,"vw":32.793333},{"c":32.86,"h":32.86,"l":32.86,"n":4,"o":32.86,"t":"2026-10-22T13:10:00Z","v":350,"vw":32.86},{"c":34.13,"h":34.13,"l":33.15,"n":194,"o":33.29,"t":"2026-10-22T13:30:00Z","v":20957,"vw":33.61007},{"c":33.875,"h":34.16,"l":33.875,"n":234,"o":34.095,"t":"2026-10-22T13:35:00Z","v":23179,"vw":34.001933},{"c":34.03,"h":34.06,"l":33.915,"n":252,"o":33.94,"t":"2026-10-22T13:40:00Z","v":19432,"vw":33.997121},{"c":34.045,"h":34.085,"l":34.01,"n":61,"o":34.06,"t":"2026-10-22T13:45:00Z","v":3452,"vw":34.04849},{"c":33.93,"h":34.04,"l":33.89,"n":234,"o":34.02,"t":"2026-10-22T13:50:00Z","v":16886,"vw":33.980029},{"c":33.89,"h":33.985,"l":33.85,"n":251,"o":33.93,"t":"2026-10-22T13:55:00Z","v":20573,"vw":33.922417},{"c":33.88,"h":33.925,"l":33.77,"n":258,"o":33.9,"t":"2026-10-22T14:00:00Z","v":19658,"vw":33.832473},{"c":34.3,"h":34.3,"l":33.89,"n":296,"o":33.92,"t":"2026-10-22T14:05:00Z","v":24860,"vw":34.073387},{"c":34.33,"h":34.355,"l":34.26,"n":284,"o":34.35,"t":"2026-10-22T14:10:00Z","v":20614,"vw":34.31441},{"c":34.34,"h":34.47,"l":34.29,"n":279,"o":34.33,"t":"2026-10-22T14:15:00Z","v":13398,"vw":34.378201},{"c":34.495,"h":34.53,"l":34.32,"n":376,"o":34.37,"t":"2026-10-22T14:20:00Z","v":20885,"vw":34.439253},{"c":34.45,"h":34.5099,"l":34.39,"n":445,"o":34.49,"t":"2026-10-22T14:25:00Z","v":28217,"vw":34.463415},{"c":34.23,"h":34.54,"l":34.21,"n":644,"o":34.46,"t":"2026-10-22T14:30:00Z","v":44234,"vw":34.334875},{"c":34.22,"h":34.26,"l":34.175,"n":276,"o":34.24,"t":"2026-10-22T14:35:00Z","v":16142,"vw":34.223322},{"c":34.24,"h":34.27,"l":34.2,"n":421,"o":34.22,"t":"2026-10-22T14:40:00Z","v":27661,"vw":34.245375},{"c":33.99,"h":34.24,"l":33.91,"n":385,"o":34.24,"t":"2026-10-22T14:45:00Z","v":32332,"vw":34.068332},{"c":33.83,"h":34.08,"l":33.83,"n":349,"o":34,"t":"2026-10-22T14:50:00Z","v":25245,"vw":33.979356},{"c":33.89,"h":33.89,"l":33.75,"n":250,"o":33.85,"t":"2026-10-22T14:55:00Z","v":13879,"vw":33.819417},{"c":34.07,"h":34.07,"l":33.92,"n":362,"o":33.94,"t":"2026-10-22T15:00:00Z","v":17890,"vw":33.995662},{"c":34.22,"h":34.23,"l":34.0613,"n":450,"o":34.09,"t":"2026-10-22T15:05:00Z","v":26057,"vw":34.156197},{"c":34.19,"h":34.22,"l":34.0825,"n":313,"o":34.22,"t":"2026-10-22T15:10:00Z","v":18946,"vw":34.17112},{"c":34.185,"h":34.2,"l":34.135,"n":312,"o":34.18,"t":"2026-10-22T15:15:00Z","v":22306,"vw":34.165862},{"c":34.245,"h":34.25,"l":34.18,"n":249,"o":34.19,"t":"2026-10-22T15:20:00Z","v":17266,"vw":34.224638},{"c":34.13,"h":34.24,"l":34.12,"n":406,"o":34.24,"t":"2026-10-22T15:25:00Z","v":24385,"vw":34.17182},{"c":34.14,"h":34.155,"l":34.12,"n":277,"o":34.14,"t":"2026-10-22T15:30:00Z","v":16276,"vw":34.143312},{"c":34.19,"h":34.195,"l":34.12,"n":279,"o":34.145,"t":"2026-10-22T15:35:00Z","v":16716,"vw":34.16094},{"c":34.18,"h":34.25,"l":34.15,"n":307,"o":34.19,"t":"2026-10-22T15:40:00Z","v":20657,"vw":34.197692},{"c":34.3,"h":34.325,"l":34.165,"n":317,"o":34.2,"t":"2026-10-22T15:45:00Z","v":20186,"vw":34.235},{"c":34.38,"h":34.415,"l":34.31,"n":278,"o":34.31,"t":"2026-10-22T15:50:00Z","v":18028,"vw":34.368929},{"c":34.35,"h":34.395,"l":34.315,"n":240,"o":34.38,"t":"2026-10-22T15:55:00Z","v":13504,"vw":34.361761},{"c":34.42,"h":34.44,"l":34.35,"n":290,"o":34.37,"t":"2026-10-22T16:00:00Z","v":23074,"vw":34.388783},{"c":34.445,"h":34.46,"l":34.4,"n":249,"o":34.43,"t":"2026-10-22T16:05:00Z","v":13509,"vw":34.435096},{"c":34.42,"h":34.45,"l":34.395,"n":255,"o":34.45,"t":"2026-10-22T16:10:00Z","v":13954,"vw":34.426426},{"c":34.525,"h":34.53,"l":34.425,"n":233,"o":34.445,"t":"2026-10-22T16:15:00Z","v":12942,"vw":34.473677},{"c":34.52,"h":34.56,"l":34.5,"n":353,"o":34.535,"t":"2026-10-22T16:20:00Z","v":21924,"vw":34.542485},{"c":34.51,"h":34.545,"l":34.48,"n":277,"o":34.545,"t":"2026-10-22T16:25:00Z","v":17043,"vw":34.50696},{"c":34.495,"h":34.51,"l":34.47,"n":209,"o":34.51,"t":"2026-10-22T16:30:00Z","v":10052,"vw":34.492083},{"c":34.54,"h":34.545,"l":34.495,"n":294,"o":34.495,"t":"2026-10-22T16:35:00Z","v":20487,"vw":34.530321},{"c":34.495,"h":34.55,"l":34.445,"n":383,"o":34.54,"t":"2026-10-22T16:40:00Z","v":24941,"vw":34.490126},{"c":34.49,"h":34.52,"l":34.435,"n":289,"o":34.505,"t":"2026-10-22T16:45:00Z","v":16781,"vw":34.489952},{"c":34.43,"h":34.5,"l":34.41,"n":272,"o":34.49,"t":"2026-10-22T16:50:00Z","v":16102,"vw":34.453333},{"c":34.45,"h":34.46,"l":34.425,"n":272,"o":34.43,"t":"2026-10-22T16:55:00Z","v":13288,"vw":34.442771},{"c":34.45,"h":34.48,"l":34.43,"n":327,"o":34.475,"t":"2026-10-22T17:00:00Z","v":14948,"vw":34.462415},{"c":34.49,"h":34.495,"l":34.46,"n":253,"o":34.46,"t":"2026-10-22T17:05:00Z","v":12519,"vw":34.48601},{"c":34.545,"h":34.55,"l":34.4925,"n":213,"o":34.51,"t":"2026-10-22T17:10:00Z","v":10970,"vw":34.527629},{"c":34.52,"h":34.545,"l":34.51,"n":246,"o":34.54,"t":"2026-10-22T17:15:00Z","v":12904,"vw":34.533043},{"c":34.56,"h":34.56,"l":34.47,"n":449,"o":34.52,"t":"2026-10-22T17:20:00Z","v":27284,"vw":34.526297},{"c":34.51,"h":34.56,"l":34.45,"n":265,"o":34.56,"t":"2026-10-22T17:25:00Z","v":13946,"vw":34.50289},{"c":34.61,"h":34.61,"l":34.475,"n":329,"o":34.51,"t":"2026-10-22T17:30:00Z","v":22033,"vw":34.524603},{"c":34.57,"h":34.63,"l":34.57,"n":232,"o":34.61,"t":"2026-10-22T17:35:00Z","v":13119,"vw":34.607717},{"c":34.5201,"h":34.57,"l":34.505,"n":308,"o":34.57,"t":"2026-10-22T17:40:00Z","v":16587,"vw":34.531738},{"c":34.5,"h":34.55,"l":34.485,"n":298,"o":34.52,"t":"2026-10-22T17:45:00Z","v":15417,"vw":34.510559},{"c":34.49,"h":34.515,"l":34.465,"n":435,"o":34.5,"t":"2026-10-22T17:50:00Z","v":23430,"vw":34.494098},{"c":34.54,"h":34.54,"l":34.5,"n":348,"o":34.51,"t":"2026-10-22T17:55:00Z","v":16697,"vw":34.528098},{"c":34.42,"h":34.54,"l":34.41,"n":342,"o":34.535,"t":"2026-10-22T18:00:00Z","v":19916,"vw":34.487393},{"c":34.49,"h":34.495,"l":34.42,"n":405,"o":34.43,"t":"2026-10-22T18:05:00Z","v":19272,"vw":34.448845},{"c":34.64,"h":34.65,"l":34.49,"n":305,"o":34.49,"t":"2026-10-22T18:10:00Z","v":17668,"vw":34.587091},{"c":34.71,"h":34.725,"l":34.665,"n":361,"o":34.665,"t":"2026-10-22T18:15:00Z","v":15543,"vw":34.700828},{"c":34.685,"h":34.72,"l":34.645,"n":373,"o":34.72,"t":"2026-10-22T18:20:00Z","v":14827,"vw":34.6794},{"c":34.7,"h":34.72,"l":34.66,"n":357,"o":34.69,"t":"2026-10-22T18:25:00Z","v":16231,"vw":34.695699},{"c":34.7,"h":34.73,"l":34.64,"n":360,"o":34.7,"t":"2026-10-22T18:30:00Z","v":19086,"vw":34.695534},{"c":34.72,"h":34.72,"l":34.7,"n":254,"o":34.7,"t":"2026-10-22T18:35:00Z","v":12568,"vw":34.709548},{"c":34.7,"h":34.725,"l":34.68,"n":371,"o":34.725,"t":"2026-10-22T18:40:00Z","v":17756,"vw":34.699708},{"c":34.66,"h":34.74,"l":34.61,"n":458,"o":34.705,"t":"2026-10-22T18:45:00Z","v":28545,"vw":34.695503},{"c":34.71,"h":34.73,"l":34.67,"n":354,"o":34.67,"t":"2026-10-22T18:50:00Z","v":17012,"vw":34.710382},{"c":34.755,"h":34.78,"l":34.7,"n":462,"o":34.72,"t":"2026-10-22T18:55:00Z","v":22012,"vw":34.740298},{"c":34.83,"h":34.84,"l":34.77,"n":382,"o":34.77,"t":"2026-10-22T19:00:00Z","v":18776,"vw":34.819264},{"c":34.84,"h":34.88,"l":34.84,"n":324,"o":34.85,"t":"2026-10-22T19:05:00Z","v":17089,"vw":34.861422},{"c":34.81,"h":34.86,"l":34.79,"n":343,"o":34.84,"t":"2026-10-22T19:10:00Z","v":14869,"vw":34.841999},{"c":34.82,"h":34.855,"l":34.82,"n":388,"o":34.83,"t":"2026-10-22T19:15:00Z","v":16432,"vw":34.837279},{"c":34.73,"h":34.82,"l":34.73,"n":464,"o":34.82,"t":"2026-10-22T19:20:00Z","v":25828,"vw":34.762999},{"c":34.71,"h":34.77,"l":34.695,"n":511,"o":34.74,"t":"2026-10-22T19:25:00Z","v":28417,"vw":34.741017},{"c":34.765,"h":34.79,"l":34.67,"n":393,"o":34.7,"t":"2026-10-22T19:30:00Z","v":15174,"vw":34.723812},{"c":34.75,"h":34.77,"l":34.685,"n":310,"o":34.755,"t":"2026-10-22T19:35:00Z","v":12183,"vw":34.73951},{"c":34.78,"h":34.86,"l":34.77,"n":586,"o":34.78,"t":"2026-10-22T19:40:00Z","v":33052,"vw":34.800247},{"c":34.78,"h":34.81,"l":34.73,"n":421,"o":34.79,"t":"2026-10-22T19:45:00Z","v":30158,"vw":34.778924},{"c":34.88,"h":34.9,"l":34.775,"n":706,"o":34.775,"t":"2026-10-22T19:50:00Z","v":39378,"vw":34.866474},{"c":34.775,"h":34.91,"l":34.6,"n":2736,"o":34.885,"t":"2026-10-22T19:55:00Z","v":188920,"vw":34.747239},{"c":34.8,"h":34.8,"l":34.78,"n":38,"o":34.78,"t":"2026-10-22T20:00:00Z","v":251325,"vw":34.780012},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-22T20:05:00Z","v":1003,"vw":34.76}],"history":[{"c":28.31,"h":29.29,"l":28.09,"n":20483,"o":29.2,"t":"2024-10-21T04:00:00Z","v":1390374,"vw":28.406982},{"c":27.43,"h":28.25,"l":27.42,"n":13588,"o":27.85,"t":"2024-10-22T04:00:00Z","v":986751,"vw":27.669907},{"c":27.82,"h":27.83,"l":26.97,"n":12119,"o":27.27,"t":"2024-10-23T04:00:00Z","v":855562,"vw":27.470279},{"c":28.2,"h":28.245,"l":27.22,"n":10562,"o":27.74,"t":"2024-10-24T04:00:00Z","v":825960,"vw":27.976205},{"c":28.98,"h":29.01,"l":28.22,"n":11058,"o":28.31,"t":"2024-10-25T04:00:00Z","v":904572,"vw":28.749526},{"c":28.98,"h":29.43,"l":28.714,"n":15556,"o":29.21,"t":"2024-10-28T04:00:00Z","v":1203789,"vw":29.03242},{"c":29.04,"h":29.33,"l":28.6,"n":10981,"o":28.75,"t":"2024-10-29T04:00:00Z","v":832912,"vw":29.043608},{"c":29.61,"h":29.7,"l":28.83,"n":11254,"o":29.16,"t":"2024-10-30T04:00:00Z","v":1005039,"vw":29.41144},{"c":29.75,"h":30.1,"l":29.23,"n":15539,"o":29.69,"t":"2024-10-31T04:00:00Z","v":1098224,"vw":29.778431},{"c":27.48,"h":29.45,"l":27.25,"n":20980,"o":28.62,"t":"2024-11-01T04:00:00Z","v":1625400,"vw":27.848046},{"c":28.08,"h":28.46,"l":26.95,"n":14749,"o":27.25,"t":"2024-11-04T05:00:00Z","v":1098292,"vw":28.064895},{"c":28.5,"h":28.87,"l":27.67,"n":12685,"o":28.04,"t":"2024-11-05T05:00:00Z","v":898427,"vw":28.496628},{"c":32.54,"h":32.98,"l":29.14,"n":25205,"o":29.14,"t":"2024-11-06T05:00:00Z","v":2108929,"vw":31.819916},{"c":32.45,"h":34.57,"l":32.33,"n":33102,"o":33.74,"t":"2024-11-07T05:00:00Z","v":3463807,"vw":33.379842},{"c":31.99,"h":32.365,"l":31.37,"n":16649,"o":32.28,"t":"2024-11-08T05:00:00Z","v":1987208,"vw":31.840677},{"c":32.61,"h":33.1,"l":32.18,"n":17233,"o":32.22,"t":"2024-11-11T05:00:00Z","v":1039732,"vw":32.674116},{"c":31.58,"h":32.39,"l":31.45,"n":14883,"o":32,"t":"2024-11-12T05:00:00Z","v":846076,"vw":31.705378},{"c":30.86,"h":32.11,"l":30.83,"n":10524,"o":31.68,"t":"2024-11-13T05:00:00Z","v":618981,"vw":31.193249},{"c":30.63,"h":31.63,"l":30.38,"n":11666,"o":31.08,"t":"2024-11-14T05:00:00Z","v":780449,"vw":30.803723},{"c":31.17,"h":31.34,"l":30.65,"n":13270,"o":30.82,"t":"2024-11-15T05:00:00Z","v":988335,"vw":31.063849},{"c":31.2,"h":31.9,"l":31.17,"n":11404,"o":31.38,"t":"2024-11-18T05:00:00Z","v":692184,"vw":31.407068},{"c":31.51,"h":31.66,"l":30.59,"n":11088,"o":30.89,"t":"2024-11-19T05:00:00Z","v":832429,"vw":31.458856},{"c":31.71,"h":32.8,"l":31.16,"n":16850,"o":31.61,"t":"2024-11-20T05:00:00Z","v":1217594,"vw":31.824407},{"c":33,"h":33.06,"l":31.54,"n":11610,"o":31.54,"t":"2024-11-21T05:00:00Z","v":767232,"vw":32.590239},{"c":34.04,"h":34.36,"l":33.145,"n":14968,"o":33.38,"t":"2024-11-22T05:00:00Z","v":1239726,"vw":33.95932},{"c":33.35,"h":34.39,"l":33.35,"n":13490,"o":34.04,"t":"2024-11-25T05:00:00Z","v":1246659,"vw":33.680802},{"c":34.32,"h":34.49,"l":32.57,"n":15805,"o":33.36,"t":"2024-11-26T05:00:00Z","v":1190091,"vw":34.149606},{"c":34.12,"h":34.76,"l":34.07,"n":8493,"o":34.5,"t":"2024-11-27T05:00:00Z","v":397379,"vw":34.234478},{"c":34.18,"h":34.5,"l":33.74,"n":5074,"o":34.42,"t":"2024-11-29T05:00:00Z","v":314036,"vw":34.156427},{"c":33.81,"h":34.18,"l":33.44,"n":12218,"o":33.92,"t":"2024-12-02T05:00:00Z","v":625568,"vw":33.835082},{"c":34.36,"h":34.708,"l":33.55,"n":12107,"o":33.88,"t":"2024-12-03T05:00:00Z","v":880032,"vw":34.356537},{"c":33.89,"h":34.78,"l":33.89,"n":10848,"o":34.25,"t":"2024-12-04T05:00:00Z","v":732024,"vw":34.128402},{"c":34.56,"h":34.7,"l":33.7,"n":12042,"o":33.75,"t":"2024-12-05T05:00:00Z","v":1166680,"vw":34.406277},{"c":34.61,"h":34.695,"l":34.1,"n":10766,"o":34.69,"t":"2024-12-06T05:00:00Z","v":600383,"vw":34.549266},{"c":33.4,"h":34.67,"l":33.2,"n":13838,"o":34.63,"t":"2024-12-09T05:00:00Z","v":735067,"vw":33.675811},{"c":33.18,"h":33.71,"l":33.08,"n":12873,"o":33.31,"t":"2024-12-10T05:00:00Z","v":742687,"vw":33.296072},{"c":34.09,"h":34.11,"l":33.04,"n":11102,"o":33.28,"t":"2024-12-11T05:00:00Z","v":942440,"vw":33.95002},{"c":34.89,"h":35.2192,"l":33.84,"n":13753,"o":34.12,"t":"2024-12-12T05:00:00Z","v":1139586,"vw":34.906897},{"c":35.22,"h":35.39,"l":34.62,"n":10755,"o":34.8,"t":"2024-12-13T05:00:00Z","v":713214,"vw":35.041998},{"c":34.55,"h":35.3,"l":34.49,"n":11941,"o":35.1,"t":"2024-12-16T05:00:00Z","v":856430,"vw":34.745142},{"c":33.74,"h":34.5,"l":33.285,"n":15222,"o":34.5,"t":"2024-12-17T05:00:00Z","v":1952014,"vw":33.873253},{"c":33.06,"h":34.235,"l":32.81,"n":13878,"o":33.94,"t":"2024-12-18T05:00:00Z","v":1236336,"vw":33.466417},{"c":33.74,"h":34.22,"l":33.32,"n":13940,"o":33.32,"t":"2024-12-19T05:00:00Z","v":950480,"vw":33.790875},{"c":34.01,"h":34.4561,"l":33.2,"n":13015,"o":33.48,"t":"2024-12-20T05:00:00Z","v":3027413,"vw":34.001209},{"c":33.68,"h":34,"l":33.32,"n":11049,"o":34,"t":"2024-12-23T05:00:00Z","v":641814,"vw":33.695082},{"c":34.37,"h":34.445,"l":33.665,"n":5956,"o":33.75,"t":"2024-12-24T05:00:00Z","v":369266,"vw":34.229669},{"c":34.78,"h":35.04,"l":34.185,"n":11385,"o":34.23,"t":"2024-12-26T05:00:00Z","v":750314,"vw":34.798821},{"c":34.84,"h":34.96,"l":34.35,"n":12458,"o":34.35,"t":"2024-12-27T05:00:00Z","v":834805,"vw":34.735902},{"c":34.01,"h":34.66,"l":33.79,"n":12727,"o":34.59,"t":"2024-12-30T05:00:00Z","v":710802,"vw":34.041687},{"c":34.11,"h":34.6,"l":33.98,"n":8992,"o":34.2,"t":"2024-12-31T05:00:00Z","v":721371,"vw":34.121362},{"c":34.48,"h":35.24,"l":34.24,"n":16239,"o":34.5,"t":"2025-01-02T05:00:00Z","v":907483,"vw":34.719529},{"c":33.9,"h":35.02,"l":33.875,"n":14973,"o":34.69,"t":"2025-01-03T05:00:00Z","v":650543,"vw":34.223309},{"c":33.26,"h":34.11,"l":33.08,"n":15488,"o":33.98,"t":"2025-01-06T05:00:00Z","v":1046697,"vw":33.287611},{"c":32.71,"h":33.39,"l":32.12,"n":13646,"o":33.25,"t":"2025-01-07T05:00:00Z","v":738564,"vw":32.677473},{"c":33.43,"h":33.43,"l":32.16,"n":15202,"o":32.66,"t":"2025-01-08T05:00:00Z","v":1115120,"vw":33.061075},{"c":32.99,"h":33.515,"l":32.55,"n":11666,"o":32.8,"t":"2025-01-10T05:00:00Z","v":805158,"vw":33.02029},{"c":33.55,"h":33.645,"l":32,"n":13697,"o":32.55,"t":"2025-01-13T05:00:00Z","v":811425,"vw":33.353119},{"c":34.33,"h":34.47,"l":33.5573,"n":10443,"o":33.76,"t":"2025-01-14T05:00:00Z","v":660428,"vw":34.229427},{"c":34.78,"h":35.39,"l":34.74,"n":12039,"o":35.23,"t":"2025-01-15T05:00:00Z","v":654260,"vw":34.980503},{"c":35.02,"h":35.41,"l":34.75,"n":12787,"o":34.76,"t":"2025-01-16T05:00:00Z","v":743979,"vw":35.08136},{"c":36.11,"h":36.22,"l":35.245,"n":11135,"o":35.42,"t":"2025-01-17T05:00:00Z","v":717978,"vw":35.888157},{"c":36,"h":36.525,"l":35.72,"n":8750,"o":36.33,"t":"2025-01-21T05:00:00Z","v":579993,"vw":36.097159},{"c":36.43,"h":36.53,"l":35.525,"n":13000,"o":35.91,"t":"2025-01-22T05:00:00Z","v":1028603,"vw":36.226802},{"c":35.94,"h":36.31,"l":35.55,"n":10460,"o":36.31,"t":"2025-01-23T05:00:00Z","v":703778,"vw":35.936981},{"c":35.9,"h":36.2799,"l":35.84,"n":7530,"o":35.94,"t":"2025-01-24T05:00:00Z","v":393074,"vw":35.978604},{"c":35.55,"h":36.36,"l":35.39,"n":14680,"o":35.7,"t":"2025-01-27T05:00:00Z","v":745635,"vw":35.678043},{"c":35.73,"h":36.26,"l":35.52,"n":14942,"o":35.58,"t":"2025-01-28T05:00:00Z","v":860031,"vw":35.78964},{"c":35.78,"h":36.66,"l":35.02,"n":17897,"o":36.29,"t":"2025-01-29T05:00:00Z","v":1066726,"vw":35.673673},{"c":35.9,"h":36.01,"l":34.71,"n":12706,"o":36,"t":"2025-01-30T05:00:00Z","v":873030,"vw":35.69718},{"c":35.35,"h":36.27,"l":35.06,"n":13156,"o":36.08,"t":"2025-01-31T05:00:00Z","v":831446,"vw":35.506393},{"c":35.2,"h":35.76,"l":34.46,"n":10551,"o":35.17,"t":"2025-02-03T05:00:00Z","v":504930,"vw":35.283492},{"c":35.51,"h":35.68,"l":35.06,"n":11112,"o":35.08,"t":"2025-02-04T05:00:00Z","v":644095,"vw":35.441712},{"c":36.5,"h":36.58,"l":35.66,"n":10415,"o":35.94,"t":"2025-02-05T05:00:00Z","v":605269,"vw":36.308868},{"c":36.97,"h":37.15,"l":36.19,"n":11246,"o":36.81,"t":"2025-02-06T05:00:00Z","v":706365,"vw":36.799551},{"c":37.2,"h":37.46,"l":36.6,"n":11478,"o":36.65,"t":"2025-02-07T05:00:00Z","v":686578,"vw":37.094525},{"c":37.33,"h":37.46,"l":36.95,"n":10524,"o":37,"t":"2025-02-10T05:00:00Z","v":813808,"vw":37.222456},{"c":37.44,"h":37.85,"l":37.055,"n":10433,"o":37.18,"t":"2025-02-11T05:00:00Z","v":629733,"vw":37.480788},{"c":38,"h":38.3,"l":36.56,"n":12520,"o":36.83,"t":"2025-02-12T05:00:00Z","v":597372,"vw":37.853538},{"c":38.37,"h":38.57,"l":37.985,"n":11530,"o":38.25,"t":"2025-02-13T05:00:00Z","v":583003,"vw":38.325495},{"c":39.5,"h":39.54,"l":38.18,"n":13543,"o":38.26,"t":"2025-02-14T05:00:00Z","v":700860,"vw":39.215955},{"c":40.31,"h":41.21,"l":39.17,"n":19106,"o":39.5,"t":"2025-02-18T05:00:00Z","v":1251742,"vw":40.388552},{"c":39.57,"h":40.67,"l":39.42,"n":16473,"o":40.06,"t":"2025-02-19T05:00:00Z","v":1148742,"vw":39.921631},{"c":39.64,"h":40.12,"l":38.565,"n":16682,"o":39.41,"t":"2025-02-20T05:00:00Z","v":1196494,"vw":39.397037},{"c":37.96,"h":40.05,"l":36.05,"n":21081,"o":39.41,"t":"2025-02-21T05:00:00Z","v":1541822,"vw":38.065852},{"c":36.67,"h":38.115,"l":36.59,"n":21868,"o":38.03,"t":"2025-02-24T05:00:00Z","v":1678779,"vw":37.045451},{"c":36.26,"h":37.205,"l":35.81,"n":17042,"o":37.01,"t":"2025-02-25T05:00:00Z","v":1187885,"vw":36.386759},{"c":35.84,"h":36.76,"l":35.35,"n":21166,"o":36.34,"t":"2025-02-26T05:00:00Z","v":1236400,"vw":35.771656},{"c":35.53,"h":36.145,"l":35.21,"n":12869,"o":35.42,"t":"2025-02-27T05:00:00Z","v":859335,"vw":35.57294},{"c":36.1,"h":36.43,"l":35.46,"n":12980,"o":35.76,"t":"2025-02-28T05:00:00Z","v":907149,"vw":36.003759},{"c":35.26,"h":36.87,"l":35.01,"n":15960,"o":36.28,"t":"2025-03-03T05:00:00Z","v":988094,"vw":35.620362},{"c":34.44,"h":35.12,"l":34.26,"n":17181,"o":34.78,"t":"2025-03-04T05:00:00Z","v":972605,"vw":34.609523},{"c":34.88,"h":35.03,"l":34.065,"n":12381,"o":34.38,"t":"2025-03-05T05:00:00Z","v":602008,"vw":34.744701},{"c":34.64,"h":35.03,"l":34.15,"n":18659,"o":34.57,"t":"2025-03-06T05:00:00Z","v":950089,"vw":34.589691},{"c":35.4,"h":35.7,"l":33.84,"n":14288,"o":34.43,"t":"2025-03-07T05:00:00Z","v":889966,"vw":34.968638},{"c":32.18,"h":34.9,"l":31.77,"n":22950,"o":34.69,"t":"2025-03-10T04:00:00Z","v":1944401,"vw":32.687244},{"c":34.42,"h":34.8,"l":31.92,"n":28593,"o":31.99,"t":"2025-03-11T04:00:00Z","v":1607994,"vw":33.975729},{"c":34.76,"h":35.38,"l":33.81,"n":21365,"o":35.38,"t":"2025-03-12T04:00:00Z","v":1087173,"vw":34.756163},{"c":33.99,"h":34.96,"l":33.805,"n":14053,"o":34.78,"t":"2025-03-13T04:00:00Z","v":666814,"vw":34.120974},{"c":35,"h":35.19,"l":33.81,"n":17705,"o":34.07,"t":"2025-03-14T04:00:00Z","v":857937,"vw":34.84111},{"c":35.44,"h":35.75,"l":34.74,"n":17366,"o":34.74,"t":"2025-03-17T04:00:00Z","v":1013266,"vw":35.486632},{"c":35.34,"h":35.62,"l":34.75,"n":16609,"o":35.46,"t":"2025-03-18T04:00:00Z","v":1287873,"vw":35.362397},{"c":35.47,"h":35.7,"l":34.85,"n":17504,"o":35.06,"t":"2025-03-19T04:00:00Z","v":1052408,"vw":35.420255},{"c":36.07,"h":36.23,"l":34.7974,"n":19398,"o":34.91,"t":"2025-03-20T04:00:00Z","v":1357660,"vw":35.803354},{"c":36.84,"h":36.99,"l":35.58,"n":14871,"o":35.71,"t":"2025-03-21T04:00:00Z","v":2029260,"vw":36.656553},{"c":37.5,"h":38.04,"l":37.12,"n":14339,"o":37.12,"t":"2025-03-24T04:00:00Z","v":1122077,"vw":37.590719},{"c":38.32,"h":38.61,"l":37.295,"n":17822,"o":37.46,"t":"2025-03-25T04:00:00Z","v":984094,"vw":38.217354},{"c":38.08,"h":38.59,"l":37.78,"n":14227,"o":38.43,"t":"2025-03-26T04:00:00Z","v":1006455,"vw":38.228608},{"c":38.76,"h":38.91,"l":37.75,"n":11665,"o":37.77,"t":"2025-03-27T04:00:00Z","v":750581,"vw":38.567912},{"c":38.52,"h":38.82,"l":37.91,"n":12911,"o":38.82,"t":"2025-03-28T04:00:00Z","v":715047,"vw":38.386365},{"c":38.74,"h":38.81,"l":37.85,"n":13003,"o":38.29,"t":"2025-03-31T04:00:00Z","v":1033285,"vw":38.620108},{"c":39.2,"h":39.8,"l":38.37,"n":17046,"o":38.76,"t":"2025-04-01T04:00:00Z","v":968085,"vw":39.128636},{"c":39.52,"h":39.64,"l":38.7,"n":12798,"o":38.7,"t":"2025-04-02T04:00:00Z","v":741127,"vw":39.370344},{"c":37.86,"h":39.195,"l":37.6,"n":19181,"o":37.84,"t":"2025-04-03T04:00:00Z","v":1154960,"vw":38.229514},{"c":35.67,"h":36.76,"l":34.82,"n":23249,"o":36.47,"t":"2025-04-04T04:00:00Z","v":1338406,"vw":35.609001},{"c":35.26,"h":37.21,"l":33.67,"n":28671,"o":33.92,"t":"2025-04-07T04:00:00Z","v":1650952,"vw":35.014703},{"c":34.47,"h":36.92,"l":33.725,"n":25128,"o":36.52,"t":"2025-04-08T04:00:00Z","v":1409480,"vw":34.96863},{"c":36.41,"h":37.17,"l":32.86,"n":27802,"o":34.22,"t":"2025-04-09T04:00:00Z","v":1504057,"vw":35.45934},{"c":35.43,"h":36.4275,"l":34.67,"n":20520,"o":35.34,"t":"2025-04-10T04:00:00Z","v":1056186,"vw":35.541668},{"c":35.67,"h":36.0631,"l":34.99,"n":10310,"o":35.63,"t":"2025-04-11T04:00:00Z","v":504979,"vw":35.557313},{"c":36.54,"h":36.91,"l":35.575,"n":8999,"o":36,"t":"2025-04-14T04:00:00Z","v":445622,"vw":36.487055},{"c":36.93,"h":37.24,"l":36.495,"n":9667,"o":36.74,"t":"2025-04-15T04:00:00Z","v":614649,"vw":36.927055},{"c":36.16,"h":37,"l":35.785,"n":12225,"o":36.71,"t":"2025-04-16T04:00:00Z","v":681297,"vw":36.325139},{"c":36.48,"h":36.87,"l":35.98,"n":13307,"o":36.15,"t":"2025-04-17T04:00:00Z","v":982835,"vw":36.37783},{"c":34.98,"h":36.54,"l":34.87,"n":13747,"o":36.44,"t":"2025-04-21T04:00:00Z","v":1055594,"vw":35.117548},{"c":34.88,"h":35.84,"l":34.84,"n":13998,"o":35.35,"t":"2025-04-22T04:00:00Z","v":795974,"vw":35.129908},{"c":35.47,"h":36.255,"l":35.16,"n":12523,"o":35.34,"t":"2025-04-23T04:00:00Z","v":1282314,"vw":35.625203},{"c":36.5,"h":36.98,"l":35.68,"n":12932,"o":35.68,"t":"2025-04-24T04:00:00Z","v":935688,"vw":36.491492},{"c":36.65,"h":36.75,"l":35.87,"n":11858,"o":36.3,"t":"2025-04-25T04:00:00Z","v":873733,"vw":36.43046},{"c":37.6,"h":37.66,"l":36.59,"n":15622,"o":36.59,"t":"2025-04-28T04:00:00Z","v":788871,"vw":37.348357},{"c":37.61,"h":37.98,"l":37.21,"n":14123,"o":37.46,"t":"2025-04-29T04:00:00Z","v":825362,"vw":37.639753},{"c":37.49,"h":37.66,"l":36.8,"n":13483,"o":37.26,"t":"2025-04-30T04:00:00Z","v":808875,"vw":37.329522},{"c":37.64,"h":38.08,"l":37.04,"n":16624,"o":37.55,"t":"2025-05-01T04:00:00Z","v":953270,"vw":37.604879},{"c":34.31,"h":36.14,"l":32.135,"n":46394,"o":35.8,"t":"2025-05-02T04:00:00Z","v":2868501,"vw":34.271058},{"c":31.74,"h":33.95,"l":31.73,"n":36226,"o":33.95,"t":"2025-05-05T04:00:00Z","v":2595384,"vw":32.251896},{"c":34.03,"h":34.08,"l":31.07,"n":19364,"o":31.5,"t":"2025-05-06T04:00:00Z","v":1214279,"vw":33.366924},{"c":34.47,"h":34.75,"l":33.42,"n":16000,"o":34.13,"t":"2025-05-07T04:00:00Z","v":1177790,"vw":34.353402},{"c":33.96,"h":35,"l":33.84,"n":13276,"o":34.96,"t":"2025-05-08T04:00:00Z","v":986739,"vw":34.044658},{"c":34.58,"h":34.73,"l":33.81,"n":12899,"o":33.94,"t":"2025-05-09T04:00:00Z","v":604110,"vw":34.49934},{"c":33.75,"h":35.55,"l":33.58,"n":15614,"o":34.89,"t":"2025-05-12T04:00:00Z","v":1047758,"vw":33.935749},{"c":33.24,"h":34.22,"l":32.797,"n":14763,"o":33.87,"t":"2025-05-13T04:00:00Z","v":702295,"vw":33.290128},{"c":34.01,"h":34.08,"l":33.12,"n":13733,"o":33.14,"t":"2025-05-14T04:00:00Z","v":855906,"vw":33.831322},{"c":34.4,"h":34.51,"l":33.87,"n":10332,"o":34.11,"t":"2025-05-15T04:00:00Z","v":687216,"vw":34.2443},{"c":34.93,"h":35.03,"l":34.215,"n":13533,"o":34.66,"t":"2025-05-16T04:00:00Z","v":740880,"vw":34.81256},{"c":34.64,"h":34.995,"l":34.45,"n":10983,"o":34.86,"t":"2025-05-19T04:00:00Z","v":448104,"vw":34.670209},{"c":34.53,"h":34.98,"l":34.47,"n":11381,"o":34.78,"t":"2025-05-20T04:00:00Z","v":786040,"vw":34.629328},{"c":33.92,"h":34.65,"l":33.69,"n":14817,"o":34.35,"t":"2025-05-21T04:00:00Z","v":670664,"vw":34.078311},{"c":33.83,"h":34.42,"l":33.745,"n":15052,"o":33.85,"t":"2025-05-22T04:00:00Z","v":922824,"vw":34.009698},{"c":33.57,"h":34.03,"l":33.01,"n":15845,"o":33.92,"t":"2025-05-23T04:00:00Z","v":837207,"vw":33.514241},{"c":35.04,"h":35.55,"l":33.85,"n":20134,"o":33.93,"t":"2025-05-27T04:00:00Z","v":1281406,"vw":35.092893},{"c":34.86,"h":35.04,"l":34.365,"n":15892,"o":34.86,"t":"2025-05-28T04:00:00Z","v":1028868,"vw":34.786018},{"c":34.17,"h":35.025,"l":34.09,"n":10590,"o":34.89,"t":"2025-05-29T04:00:00Z","v":775248,"vw":34.261907},{"c":34.36,"h":34.53,"l":33.78,"n":11212,"o":34,"t":"2025-05-30T04:00:00Z","v":915325,"vw":34.33036},{"c":34.52,"h":35.075,"l":34.26,"n":12816,"o":34.3,"t":"2025-06-02T04:00:00Z","v":630325,"vw":34.583298},{"c":34.66,"h":35.12,"l":34.175,"n":12394,"o":34.54,"t":"2025-06-03T04:00:00Z","v":628822,"vw":34.74164},{"c":33.82,"h":34.6467,"l":33.55,"n":13676,"o":34.37,"t":"2025-06-04T04:00:00Z","v":728564,"vw":33.817031},{"c":34.75,"h":34.755,"l":33.74,"n":11575,"o":33.81,"t":"2025-06-05T04:00:00Z","v":743555,"vw":34.484015},{"c":35.02,"h":35.045,"l":34.49,"n":10235,"o":34.84,"t":"2025-06-06T04:00:00Z","v":560836,"vw":34.870661},{"c":35.58,"h":36.205,"l":34.801,"n":16126,"o":35.01,"t":"2025-06-09T04:00:00Z","v":916771,"vw":35.679997},{"c":35.38,"h":35.58,"l":34.42,"n":12589,"o":35.58,"t":"2025-06-10T04:00:00Z","v":559591,"vw":35.198705},{"c":34.17,"h":35.58,"l":33.99,"n":11083,"o":35.58,"t":"2025-06-11T04:00:00Z","v":653822,"vw":34.405133},{"c":34.28,"h":34.31,"l":33.865,"n":9637,"o":34.22,"t":"2025-06-12T04:00:00Z","v":449598,"vw":34.209332},{"c":33.15,"h":34.31,"l":33.12,"n":10628,"o":34.25,"t":"2025-06-13T04:00:00Z","v":563693,"vw":33.429619},{"c":33.97,"h":33.99,"l":33.32,"n":11214,"o":33.55,"t":"2025-06-16T04:00:00Z","v":677653,"vw":33.852279},{"c":33.24,"h":33.88,"l":33.22,"n":12556,"o":33.54,"t":"2025-06-17T04:00:00Z","v":786468,"vw":33.345862},{"c":33.56,"h":33.89,"l":33.19,"n":12194,"o":33.48,"t":"2025-06-18T04:00:00Z","v":785928,"vw":33.554009},{"c":33.2,"h":33.875,"l":33.2,"n":10759,"o":33.71,"t":"2025-06-20T04:00:00Z","v":1265389,"vw":33.374465},{"c":34.13,"h":34.14,"l":32.6,"n":15440,"o":33.09,"t":"2025-06-23T04:00:00Z","v":989031,"vw":33.496984},{"c":35.6,"h":36,"l":34.22,"n":16745,"o":34.22,"t":"2025-06-24T04:00:00Z","v":1340883,"vw":35.422649},{"c":35.09,"h":35.36,"l":34.68,"n":13708,"o":35.32,"t":"2025-06-25T04:00:00Z","v":688319,"vw":35.032538},{"c":34.95,"h":35.25,"l":34.62,"n":10410,"o":35.08,"t":"2025-06-26T04:00:00Z","v":455384,"vw":34.887701},{"c":34.31,"h":35.16,"l":34.12,"n":21341,"o":34.77,"t":"2025-06-27T04:00:00Z","v":2658512,"vw":34.465547},{"c":35.58,"h":35.67,"l":34.31,"n":20354,"o":34.65,"t":"2025-06-30T04:00:00Z","v":1760771,"vw":35.45466},{"c":35.87,"h":36.615,"l":35.3,"n":13576,"o":35.55,"t":"2025-07-01T04:00:00Z","v":913877,"vw":36.007209},{"c":35.55,"h":35.765,"l":35.05,"n":11624,"o":35.56,"t":"2025-07-02T04:00:00Z","v":627704,"vw":35.497903},{"c":35.59,"h":35.86,"l":35.24,"n":7066,"o":35.52,"t":"2025-07-03T04:00:00Z","v":370487,"vw":35.523897},{"c":35.43,"h":35.549,"l":34.94,"n":13466,"o":35.22,"t":"2025-07-07T04:00:00Z","v":970227,"vw":35.330378},{"c":35.83,"h":35.9838,"l":35.2,"n":10512,"o":35.68,"t":"2025-07-08T04:00:00Z","v":797238,"vw":35.747856},{"c":39.13,"h":39.67,"l":35.46,"n":36231,"o":35.9,"t":"2025-07-09T04:00:00Z","v":2905252,"vw":38.645922},{"c":39.47,"h":39.71,"l":37.82,"n":21495,"o":38.63,"t":"2025-07-10T04:00:00Z","v":1666519,"vw":39.182382},{"c":39.45,"h":40.84,"l":39.31,"n":21585,"o":39.485,"t":"2025-07-11T04:00:00Z","v":1387990,"vw":39.912094},{"c":39.75,"h":40.38,"l":39.11,"n":17439,"o":39.35,"t":"2025-07-14T04:00:00Z","v":1286947,"vw":39.671961},{"c":38.6,"h":39.85,"l":38.565,"n":20394,"o":39.69,"t":"2025-07-15T04:00:00Z","v":1263873,"vw":38.936753},{"c":38.22,"h":38.835,"l":38.06,"n":20566,"o":38.65,"t":"2025-07-16T04:00:00Z","v":1249343,"vw":38.33535},{"c":37.65,"h":38.39,"l":37.28,"n":20787,"o":38.13,"t":"2025-07-17T04:00:00Z","v":1404788,"vw":37.668928},{"c":36.43,"h":37.84,"l":36.4,"n":16092,"o":37.81,"t":"2025-07-18T04:00:00Z","v":1049350,"vw":36.735243},{"c":38.29,"h":38.55,"l":36.39,"n":19186,"o":36.39,"t":"2025-07-21T04:00:00Z","v":1513709,"vw":38.049909},{"c":38.45,"h":38.605,"l":37.85,"n":20677,"o":38.5,"t":"2025-07-22T04:00:00Z","v":1673354,"vw":38.255721},{"c":39.07,"h":39.245,"l":38.06,"n":17190,"o":38.06,"t":"2025-07-23T04:00:00Z","v":1736209,"vw":38.990254},{"c":39.9,"h":40.115,"l":39.05,"n":18620,"o":39.05,"t":"2025-07-24T04:00:00Z","v":1752965,"vw":39.794993},{"c":40.01,"h":42.74,"l":39.775,"n":39527,"o":41.26,"t":"2025-07-25T04:00:00Z","v":3423698,"vw":40.804031},{"c":38.98,"h":39.745,"l":38.685,"n":21832,"o":39.745,"t":"2025-07-28T04:00:00Z","v":1438938,"vw":39.056026},{"c":38.93,"h":39.67,"l":38.51,"n":18018,"o":38.62,"t":"2025-07-29T04:00:00Z","v":1062529,"vw":39.000407},{"c":39.4,"h":39.485,"l":38.765,"n":17387,"o":39.1,"t":"2025-07-30T04:00:00Z","v":1058383,"vw":39.234262},{"c":39.04,"h":39.58,"l":38.98,"n":17137,"o":39.25,"t":"2025-07-31T04:00:00Z","v":1176521,"vw":39.190632},{"c":38.03,"h":38.99,"l":37.47,"n":25008,"o":38.41,"t":"2025-08-01T04:00:00Z","v":1488797,"vw":37.936205},{"c":37.52,"h":38.365,"l":37.36,"n":22360,"o":37.9,"t":"2025-08-04T04:00:00Z","v":1309106,"vw":37.786045},{"c":36.64,"h":38.17,"l":35.945,"n":22902,"o":37.52,"t":"2025-08-05T04:00:00Z","v":1614988,"vw":36.646797},{"c":37.75,"h":38.2,"l":36.38,"n":18209,"o":36.8,"t":"2025-08-06T04:00:00Z","v":1028046,"vw":37.729792},{"c":38.27,"h":38.385,"l":37.34,"n":20326,"o":37.99,"t":"2025-08-07T04:00:00Z","v":1068740,"vw":38.048611},{"c":38.75,"h":39.84,"l":38.38,"n":24554,"o":38.47,"t":"2025-08-08T04:00:00Z","v":1442031,"vw":38.777251},{"c":38.69,"h":41.0718,"l":37.81,"n":41722,"o":39,"t":"2025-08-11T04:00:00Z","v":2368313,"vw":39.084407},{"c":38.95,"h":39.48,"l":36.68,"n":40887,"o":39.28,"t":"2025-08-12T04:00:00Z","v":2846930,"vw":38.476952},{"c":38.81,"h":39.37,"l":37.97,"n":29341,"o":39.17,"t":"2025-08-13T04:00:00Z","v":2086783,"vw":38.717083},{"c":38.82,"h":38.965,"l":37.435,"n":20609,"o":38.66,"t":"2025-08-14T04:00:00Z","v":1247169,"vw":38.435522},{"c":38.5,"h":38.95,"l":37.595,"n":23104,"o":38.6,"t":"2025-08-15T04:00:00Z","v":1449238,"vw":38.434088},{"c":39.1,"h":39.19,"l":37.74,"n":16886,"o":38.13,"t":"2025-08-18T04:00:00Z","v":950198,"vw":38.690149},{"c":39.03,"h":39.14,"l":38.35,"n":17928,"o":39.05,"t":"2025-08-19T04:00:00Z","v":1188530,"vw":38.926164},{"c":39.07,"h":39.28,"l":38.71,"n":17333,"o":39.26,"t":"2025-08-20T04:00:00Z","v":1229135,"vw":39.033234},{"c":39.32,"h":39.38,"l":38.4975,"n":15634,"o":38.71,"t":"2025-08-21T04:00:00Z","v":774462,"vw":39.208317},{"c":38.9,"h":40.13,"l":38.9,"n":21688,"o":39.45,"t":"2025-08-22T04:00:00Z","v":1187530,"vw":39.344155},{"c":38.57,"h":39.245,"l":38.57,"n":18401,"o":38.84,"t":"2025-08-25T04:00:00Z","v":1703875,"vw":38.782833},{"c":39.21,"h":39.34,"l":38.52,"n":15604,"o":38.69,"t":"2025-08-26T04:00:00Z","v":1135778,"vw":39.13209},{"c":40.08,"h":40.15,"l":38.95,"n":16416,"o":38.98,"t":"2025-08-27T04:00:00Z","v":1103247,"vw":39.855068},{"c":40.27,"h":40.29,"l":39.65,"n":16260,"o":39.93,"t":"2025-08-28T04:00:00Z","v":1136094,"vw":40.108051},{"c":40.09,"h":40.28,"l":39.56,"n":14819,"o":39.9,"t":"2025-08-29T04:00:00Z","v":1381876,"vw":40.085192},{"c":39.47,"h":40.02,"l":39.2,"n":16970,"o":39.56,"t":"2025-09-02T04:00:00Z","v":915124,"vw":39.445062},{"c":40.72,"h":40.97,"l":39.13,"n":20424,"o":39.37,"t":"2025-09-03T04:00:00Z","v":1313436,"vw":40.503495},{"c":39.47,"h":41.17,"l":39.28,"n":20087,"o":41.05,"t":"2025-09-04T04:00:00Z","v":1233850,"vw":40.087046},{"c":39.51,"h":39.87,"l":39.15,"n":15610,"o":39.58,"t":"2025-09-05T04:00:00Z","v":976246,"vw":39.537412},{"c":38.38,"h":39.22,"l":38.08,"n":19624,"o":38.91,"t":"2025-09-08T04:00:00Z","v":1374778,"vw":38.823847},{"c":38.56,"h":39.04,"l":38.12,"n":17176,"o":38.38,"t":"2025-09-09T04:00:00Z","v":787422,"vw":38.600332},{"c":38.7,"h":38.84,"l":38.18,"n":12880,"o":38.49,"t":"2025-09-10T04:00:00Z","v":598326,"vw":38.580886},{"c":39.38,"h":39.435,"l":38.62,"n":13895,"o":38.84,"t":"2025-09-11T04:00:00Z","v":595295,"vw":39.280875},{"c":39.22,"h":39.475,"l":38.57,"n":14424,"o":39.02,"t":"2025-09-12T04:00:00Z","v":682394,"vw":39.15071},{"c":38.74,"h":39.85,"l":38.365,"n":13451,"o":39.56,"t":"2025-09-15T04:00:00Z","v":715734,"vw":38.980205},{"c":37.88,"h":39.33,"l":37.72,"n":17167,"o":38.68,"t":"2025-09-16T04:00:00Z","v":1160883,"vw":38.329906},{"c":38.34,"h":38.965,"l":38.04,"n":19566,"o":38.04,"t":"2025-09-17T04:00:00Z","v":1473018,"vw":38.5692},{"c":38.16,"h":38.875,"l":37.83,"n":17039,"o":38.14,"t":"2025-09-18T04:00:00Z","v":1131937,"vw":38.162473},{"c":37.98,"h":38.51,"l":37.74,"n":16173,"o":38.38,"t":"2025-09-19T04:00:00Z","v":1999104,"vw":38.088616},{"c":37.54,"h":38.36,"l":37.53,"n":18188,"o":37.88,"t":"2025-09-22T04:00:00Z","v":1092699,"vw":37.726284},{"c":37.4,"h":38,"l":37.27,"n":16833,"o":37.65,"t":"2025-09-23T04:00:00Z","v":1131590,"vw":37.577922},{"c":37.32,"h":37.73,"l":36.815,"n":19118,"o":37.4,"t":"2025-09-24T04:00:00Z","v":1150885,"vw":37.268332},{"c":37.45,"h":37.76,"l":37.06,"n":14804,"o":37.5,"t":"2025-09-25T04:00:00Z","v":907592,"vw":37.44214},{"c":37.51,"h":38.2,"l":37.455,"n":17000,"o":37.61,"t":"2025-09-26T04:00:00Z","v":1064541,"vw":37.725814},{"c":38.65,"h":38.66,"l":37.23,"n":20747,"o":37.41,"t":"2025-09-29T04:00:00Z","v":1435103,"vw":38.358083},{"c":39.24,"h":39.24,"l":38.4,"n":18892,"o":38.65,"t":"2025-09-30T04:00:00Z","v":1129542,"vw":39.033441},{"c":39.4,"h":39.695,"l":38.82,"n":17400,"o":38.89,"t":"2025-10-01T04:00:00Z","v":933263,"vw":39.42515},{"c":39.25,"h":39.58,"l":38.65,"n":17754,"o":39.29,"t":"2025-10-02T04:00:00Z","v":1002514,"vw":39.220247},{"c":39.53,"h":39.88,"l":39.195,"n":19602,"o":39.61,"t":"2025-10-03T04:00:00Z","v":929590,"vw":39.524689},{"c":39,"h":39.76,"l":38.725,"n":14713,"o":39.5,"t":"2025-10-06T04:00:00Z","v":771532,"vw":39.12117},{"c":39.16,"h":39.44,"l":38.59,"n":13664,"o":39,"t":"2025-10-07T04:00:00Z","v":1466916,"vw":39.071046},{"c":39.38,"h":39.54,"l":38.645,"n":10581,"o":39.37,"t":"2025-10-08T04:00:00Z","v":669532,"vw":39.372077},{"c":39.6,"h":39.725,"l":39.1508,"n":9899,"o":39.49,"t":"2025-10-09T04:00:00Z","v":435015,"vw":39.544966},{"c":38.32,"h":40.065,"l":38.31,"n":15773,"o":39.7,"t":"2025-10-10T04:00:00Z","v":1039433,"vw":38.8966},{"c":38.46,"h":38.83,"l":38.08,"n":12596,"o":38.29,"t":"2025-10-13T04:00:00Z","v":624955,"vw":38.523062},{"c":38.66,"h":38.965,"l":38.065,"n":13503,"o":38.26,"t":"2025-10-14T04:00:00Z","v":696827,"vw":38.710288},{"c":38.81,"h":40.565,"l":38.39,"n":18031,"o":38.85,"t":"2025-10-15T04:00:00Z","v":1463692,"vw":39.158407},{"c":38.53,"h":39.225,"l":38.311,"n":15344,"o":38.95,"t":"2025-10-16T04:00:00Z","v":942739,"vw":38.592549},{"c":38.49,"h":38.98,"l":38.185,"n":12827,"o":38.44,"t":"2025-10-17T04:00:00Z","v":560528,"vw":38.553278},{"c":38.79,"h":38.955,"l":37.745,"n":9129,"o":38.81,"t":"2025-10-20T04:00:00Z","v":544806,"vw":38.431426},{"c":38.23,"h":38.736,"l":38.23,"n":9373,"o":38.72,"t":"2025-10-21T04:00:00Z","v":483877,"vw":38.389344},{"c":38.28,"h":38.53,"l":37.75,"n":12506,"o":37.99,"t":"2025-10-22T04:00:00Z","v":621423,"vw":38.182968},{"c":38.47,"h":38.6,"l":37.91,"n":10119,"o":38.27,"t":"2025-10-23T04:00:00Z","v":460190,"vw":38.332567},{"c":38.9,"h":38.98,"l":38.46,"n":9432,"o":38.8,"t":"2025-10-24T04:00:00Z","v":365833,"vw":38.791961},{"c":39.09,"h":39.7,"l":39,"n":12334,"o":39.28,"t":"2025-10-27T04:00:00Z","v":452612,"vw":39.175694},{"c":39.55,"h":39.86,"l":38.785,"n":10669,"o":39,"t":"2025-10-28T04:00:00Z","v":482540,"vw":39.468152},{"c":39.22,"h":39.86,"l":38.76,"n":11521,"o":39.86,"t":"2025-10-29T04:00:00Z","v":572880,"vw":39.334963},{"c":38.62,"h":39.45,"l":38.53,"n":13714,"o":38.88,"t":"2025-10-30T04:00:00Z","v":616513,"vw":38.800846},{"c":38.82,"h":39.07,"l":38.11,"n":12264,"o":38.45,"t":"2025-10-31T04:00:00Z","v":662463,"vw":38.796164},{"c":39.59,"h":39.61,"l":38.48,"n":16027,"o":38.88,"t":"2025-11-03T05:00:00Z","v":767454,"vw":39.365139},{"c":39.37,"h":39.83,"l":38.5,"n":18853,"o":39.2,"t":"2025-11-04T05:00:00Z","v":1002573,"vw":39.498739},{"c":38.77,"h":39.68,"l":38.6,"n":15330,"o":39.6,"t":"2025-11-05T05:00:00Z","v":770333,"vw":38.943771},{"c":38.49,"h":38.94,"l":37.93,"n":19078,"o":38.65,"t":"2025-11-06T05:00:00Z","v":758247,"vw":38.554116},{"c":37.69,"h":39.37,"l":35.86,"n":24429,"o":37.59,"t":"2025-11-07T05:00:00Z","v":1419460,"vw":37.848911},{"c":38.72,"h":39.06,"l":37.26,"n":12995,"o":38.08,"t":"2025-11-10T05:00:00Z","v":733115,"vw":38.638945},{"c":39.09,"h":40.02,"l":38.54,"n":13951,"o":38.56,"t":"2025-11-11T05:00:00Z","v":888150,"vw":39.31214},{"c":39.71,"h":39.95,"l":39.03,"n":17947,"o":39.17,"t":"2025-11-12T05:00:00Z","v":1039437,"vw":39.680187},{"c":38.7,"h":39.705,"l":38.53,"n":15999,"o":39.51,"t":"2025-11-13T05:00:00Z","v":903787,"vw":38.811796},{"c":38.32,"h":38.71,"l":37.97,"n":16299,"o":38.48,"t":"2025-11-14T05:00:00Z","v":989582,"vw":38.390578},{"c":37.66,"h":38.86,"l":37.58,"n":17399,"o":38.31,"t":"2025-11-17T05:00:00Z","v":902855,"vw":38.117372},{"c":38.09,"h":38.24,"l":37.38,"n":16381,"o":37.54,"t":"2025-11-18T05:00:00Z","v":875160,"vw":37.942415},{"c":38.01,"h":38.34,"l":37.22,"n":13310,"o":37.22,"t":"2025-11-19T05:00:00Z","v":621366,"vw":37.970472},{"c":37.65,"h":38.7,"l":37.53,"n":13804,"o":37.76,"t":"2025-11-20T05:00:00Z","v":937420,"vw":37.89958},{"c":38.15,"h":38.47,"l":37.74,"n":14521,"o":38.08,"t":"2025-11-21T05:00:00Z","v":864500,"vw":38.176742},{"c":37.99,"h":38.445,"l":37.825,"n":14939,"o":38.3,"t":"2025-11-24T05:00:00Z","v":1162607,"vw":38.043679},{"c":39.22,"h":39.26,"l":37.6,"n":17458,"o":38.33,"t":"2025-11-25T05:00:00Z","v":1062330,"vw":38.991951},{"c":39.72,"h":40.25,"l":39.32,"n":18348,"o":39.32,"t":"2025-11-26T05:00:00Z","v":1362582,"vw":39.829516},{"c":40.27,"h":40.28,"l":39.32,"n":7249,"o":39.32,"t":"2025-11-28T05:00:00Z","v":341311,"vw":40.046683},{"c":39.52,"h":40.22,"l":39.43,"n":12490,"o":39.99,"t":"2025-12-01T05:00:00Z","v":775160,"vw":39.636618},{"c":39.62,"h":39.93,"l":39.245,"n":12300,"o":39.82,"t":"2025-12-02T05:00:00Z","v":621546,"vw":39.648861},{"c":39.32,"h":39.84,"l":39.32,"n":10217,"o":39.64,"t":"2025-12-03T05:00:00Z","v":616871,"vw":39.453515},{"c":38.98,"h":39.68,"l":38.7,"n":12500,"o":39.31,"t":"2025-12-04T05:00:00Z","v":574680,"vw":39.003864},{"c":39.4,"h":39.52,"l":38.78,"n":11962,"o":38.98,"t":"2025-12-05T05:00:00Z","v":789420,"vw":39.3072},{"c":38.02,"h":39.62,"l":37.91,"n":22454,"o":39.57,"t":"2025-12-08T05:00:00Z","v":2763102,"vw":38.560566},{"c":37.85,"h":38.315,"l":37.775,"n":15098,"o":38.13,"t":"2025-12-09T05:00:00Z","v":870207,"vw":37.943043},{"c":37.93,"h":38.24,"l":37.63,"n":15393,"o":37.82,"t":"2025-12-10T05:00:00Z","v":809376,"vw":37.951735},{"c":38.45,"h":38.755,"l":37.985,"n":13064,"o":38.13,"t":"2025-12-11T05:00:00Z","v":860382,"vw":38.471998},{"c":38.45,"h":38.735,"l":38.195,"n":13603,"o":38.39,"t":"2025-12-12T05:00:00Z","v":834388,"vw":38.479021},{"c":37.77,"h":38.77,"l":37.6,"n":17842,"o":38.36,"t":"2025-12-15T05:00:00Z","v":1283254,"vw":38.037795},{"c":37.89,"h":38.14,"l":37.36,"n":17060,"o":37.63,"t":"2025-12-16T05:00:00Z","v":1209020,"vw":37.777658},{"c":38.29,"h":38.5999,"l":38.055,"n":15155,"o":38.44,"t":"2025-12-17T05:00:00Z","v":2076381,"vw":38.304205},{"c":39.03,"h":39.4,"l":38.18,"n":14950,"o":38.62,"t":"2025-12-18T05:00:00Z","v":991512,"vw":38.841375},{"c":38.58,"h":39.2097,"l":38.265,"n":14253,"o":39,"t":"2025-12-19T05:00:00Z","v":1675852,"vw":38.616565},{"c":40.59,"h":40.87,"l":38.5,"n":15945,"o":38.76,"t":"2025-12-22T05:00:00Z","v":1196585,"vw":40.004947},{"c":40.59,"h":40.8197,"l":39.99,"n":11062,"o":40.47,"t":"2025-12-23T05:00:00Z","v":911417,"vw":40.493105},{"c":40.2,"h":40.6,"l":39.85,"n":7842,"o":40.53,"t":"2025-12-24T05:00:00Z","v":466679,"vw":40.133354},{"c":40.25,"h":40.53,"l":40.04,"n":9721,"o":40.15,"t":"2025-12-26T05:00:00Z","v":574773,"vw":40.23362},{"c":40.63,"h":40.64,"l":40.11,"n":11102,"o":40.11,"t":"2025-12-29T05:00:00Z","v":565887,"vw":40.504395},{"c":40.89,"h":41.06,"l":40.305,"n":11576,"o":40.58,"t":"2025-12-30T05:00:00Z","v":594272,"vw":40.896736},{"c":41,"h":41.4699,"l":40.93,"n":11774,"o":41,"t":"2025-12-31T05:00:00Z","v":709127,"vw":41.078866},{"c":41.05,"h":41.39,"l":40.77,"n":14282,"o":41.17,"t":"2026-01-02T05:00:00Z","v":976920,"vw":41.012047},{"c":40.77,"h":41.11,"l":40.4,"n":13573,"o":41,"t":"2026-01-05T05:00:00Z","v":814077,"vw":40.820141},{"c":40.57,"h":40.775,"l":39.36,"n":21237,"o":40.77,"t":"2026-01-06T05:00:00Z","v":1434542,"vw":40.135394},{"c":41.71,"h":41.92,"l":40.11,"n":29457,"o":41.5,"t":"2026-01-07T05:00:00Z","v":2616464,"vw":41.293764},{"c":40.73,"h":43.5599,"l":40.59,"n":21995,"o":41.73,"t":"2026-01-08T05:00:00Z","v":1587992,"vw":41.7627},{"c":41.58,"h":41.725,"l":40.34,"n":17426,"o":40.8,"t":"2026-01-09T05:00:00Z","v":1198791,"vw":41.348364},{"c":42.18,"h":42.81,"l":41.385,"n":12952,"o":41.5,"t":"2026-01-12T05:00:00Z","v":880775,"vw":42.189523},{"c":42.61,"h":42.775,"l":42.04,"n":15036,"o":42.365,"t":"2026-01-13T05:00:00Z","v":864558,"vw":42.49355},{"c":44.34,"h":44.715,"l":42.67,"n":21954,"o":42.8,"t":"2026-01-14T05:00:00Z","v":1331708,"vw":44.074019},{"c":44.51,"h":44.83,"l":43.58,"n":15392,"o":44.44,"t":"2026-01-15T05:00:00Z","v":850791,"vw":44.478415},{"c":44.76,"h":45.02,"l":44.415,"n":12985,"o":44.76,"t":"2026-01-16T05:00:00Z","v":839651,"vw":44.733228},{"c":43.29,"h":44.87,"l":43.27,"n":15519,"o":44.53,"t":"2026-01-20T05:00:00Z","v":943705,"vw":43.651736},{"c":43.97,"h":44.38,"l":43.43,"n":12315,"o":43.51,"t":"2026-01-21T05:00:00Z","v":786367,"vw":43.955169},{"c":44.85,"h":44.91,"l":43.97,"n":13722,"o":44.35,"t":"2026-01-22T05:00:00Z","v":842996,"vw":44.675311},{"c":44.13,"h":44.86,"l":44,"n":13668,"o":44.65,"t":"2026-01-23T05:00:00Z","v":893126,"vw":44.27711},{"c":44.05,"h":44.61,"l":43.775,"n":11633,"o":44.18,"t":"2026-01-26T05:00:00Z","v":743003,"vw":44.03066},{"c":43.6,"h":44.26,"l":42.74,"n":9398,"o":44.01,"t":"2026-01-27T05:00:00Z","v":538730,"vw":43.452018},{"c":43.63,"h":44.49,"l":43.3801,"n":11877,"o":43.64,"t":"2026-01-28T05:00:00Z","v":573622,"vw":43.735633},{"c":44.72,"h":44.9,"l":43.58,"n":12726,"o":43.72,"t":"2026-01-29T05:00:00Z","v":1005345,"vw":44.39404},{"c":45.13,"h":45.9299,"l":44.56,"n":15998,"o":44.7,"t":"2026-01-30T05:00:00Z","v":879356,"vw":45.107952},{"c":45.4,"h":45.55,"l":44.97,"n":15226,"o":45.08,"t":"2026-02-02T05:00:00Z","v":764988,"vw":45.314733},{"c":46.1,"h":46.35,"l":45.5,"n":18470,"o":45.5,"t":"2026-02-03T05:00:00Z","v":923965,"vw":45.959786},{"c":46.66,"h":47.03,"l":45.8201,"n":19642,"o":46.62,"t":"2026-02-04T05:00:00Z","v":1368059,"vw":46.493266},{"c":45.83,"h":47.07,"l":45.54,"n":16239,"o":46.68,"t":"2026-02-05T05:00:00Z","v":823823,"vw":45.968867},{"c":45.8,"h":46.46,"l":45.6,"n":13289,"o":46.1,"t":"2026-02-06T05:00:00Z","v":848817,"vw":45.950417},{"c":45.88,"h":46.47,"l":45.615,"n":11804,"o":45.7,"t":"2026-02-09T05:00:00Z","v":662929,"vw":46.034742},{"c":45.76,"h":46.19,"l":45.7,"n":10159,"o":45.87,"t":"2026-02-10T05:00:00Z","v":478971,"vw":45.844511},{"c":46.08,"h":46.605,"l":45.22,"n":16293,"o":45.7,"t":"2026-02-11T05:00:00Z","v":854089,"vw":46.229223},{"c":46.82,"h":47.04,"l":46,"n":16354,"o":46.52,"t":"2026-02-12T05:00:00Z","v":854792,"vw":46.63297},{"c":47.59,"h":47.77,"l":46.975,"n":13232,"o":47.31,"t":"2026-02-13T05:00:00Z","v":655651,"vw":47.539339},{"c":46.54,"h":47.795,"l":46.4,"n":22737,"o":47.59,"t":"2026-02-17T05:00:00Z","v":1401250,"vw":46.833306},{"c":45.18,"h":47.16,"l":45.12,"n":19508,"o":46.47,"t":"2026-02-18T05:00:00Z","v":1251834,"vw":45.508628},{"c":45.54,"h":45.745,"l":44.73,"n":30777,"o":45.31,"t":"2026-02-19T05:00:00Z","v":1968120,"vw":45.285927},{"c":45.29,"h":47.51,"l":43.66,"n":27278,"o":46.91,"t":"2026-02-20T05:00:00Z","v":1887599,"vw":45.126531},{"c":43.75,"h":45.03,"l":43.07,"n":25377,"o":44.8,"t":"2026-02-23T05:00:00Z","v":1494123,"vw":43.838255},{"c":44.5,"h":44.6168,"l":43.65,"n":18293,"o":43.65,"t":"2026-02-24T05:00:00Z","v":870743,"vw":44.263359},{"c":45.34,"h":45.65,"l":44.174,"n":16727,"o":44.55,"t":"2026-02-25T05:00:00Z","v":847866,"vw":45.285421},{"c":44.73,"h":45.9,"l":44.72,"n":15140,"o":45.44,"t":"2026-02-26T05:00:00Z","v":635823,"vw":45.002656},{"c":44.75,"h":45.64,"l":44.38,"n":14695,"o":44.39,"t":"2026-02-27T05:00:00Z","v":1282034,"vw":44.882945},{"c":44.65,"h":44.93,"l":44.05,"n":14052,"o":44.31,"t":"2026-03-02T05:00:00Z","v":728572,"vw":44.600178},{"c":44.27,"h":44.61,"l":43.26,"n":12132,"o":43.8,"t":"2026-03-03T05:00:00Z","v":537111,"vw":44.1271},{"c":45.11,"h":45.2,"l":43.92,"n":12400,"o":43.92,"t":"2026-03-04T05:00:00Z","v":502675,"vw":45.009411},{"c":45.16,"h":45.28,"l":44.275,"n":15109,"o":44.74,"t":"2026-03-05T05:00:00Z","v":588590,"vw":44.997072},{"c":44.91,"h":45.22,"l":43.6201,"n":14888,"o":44.65,"t":"2026-03-06T05:00:00Z","v":719527,"vw":44.835368},{"c":44.86,"h":45.015,"l":43.545,"n":11808,"o":44.46,"t":"2026-03-09T04:00:00Z","v":659166,"vw":44.519102},{"c":44.3,"h":44.98,"l":43.98,"n":11180,"o":44.67,"t":"2026-03-10T04:00:00Z","v":468131,"vw":44.395924},{"c":43.89,"h":44.24,"l":43.47,"n":10058,"o":43.94,"t":"2026-03-11T04:00:00Z","v":452459,"vw":43.835174},{"c":43.72,"h":44.07,"l":42.7,"n":13239,"o":43.26,"t":"2026-03-12T04:00:00Z","v":474908,"vw":43.645779},{"c":43.38,"h":44.02,"l":42.58,"n":15835,"o":43.95,"t":"2026-03-13T04:00:00Z","v":774367,"vw":43.270804},{"c":42.81,"h":43.72,"l":42.41,"n":13031,"o":43.72,"t":"2026-03-16T04:00:00Z","v":532839,"vw":42.839632},{"c":42.77,"h":43.23,"l":42.45,"n":15551,"o":43.07,"t":"2026-03-17T04:00:00Z","v":609871,"vw":42.811751},{"c":41.63,"h":42.865,"l":41.56,"n":15778,"o":42.53,"t":"2026-03-18T04:00:00Z","v":951302,"vw":41.755146},{"c":42.03,"h":42.44,"l":41.325,"n":24663,"o":41.89,"t":"2026-03-19T04:00:00Z","v":1372955,"vw":41.850957},{"c":41.01,"h":42.48,"l":40.58,"n":26564,"o":42.28,"t":"2026-03-20T04:00:00Z","v":3261101,"vw":41.142358},{"c":43.03,"h":43.23,"l":41.67,"n":19479,"o":41.82,"t":"2026-03-23T04:00:00Z","v":1211986,"vw":42.88588},{"c":43.06,"h":43.57,"l":42.24,"n":11853,"o":42.29,"t":"2026-03-24T04:00:00Z","v":1177501,"vw":43.119963},{"c":43.11,"h":43.46,"l":42.67,"n":13023,"o":43.4,"t":"2026-03-25T04:00:00Z","v":736024,"vw":43.047743},{"c":43.2,"h":43.29,"l":42.77,"n":12751,"o":43.03,"t":"2026-03-26T04:00:00Z","v":590047,"vw":43.107449},{"c":41.93,"h":43.31,"l":41.93,"n":13305,"o":43.21,"t":"2026-03-27T04:00:00Z","v":675394,"vw":42.392967},{"c":41.79,"h":43.14,"l":41.675,"n":17691,"o":42.06,"t":"2026-03-30T04:00:00Z","v":907454,"vw":42.232923},{"c":42.1,"h":42.42,"l":41.51,"n":12659,"o":42.12,"t":"2026-03-31T04:00:00Z","v":930849,"vw":42.068557},{"c":44.14,"h":44.23,"l":42.2,"n":22011,"o":42.27,"t":"2026-04-01T04:00:00Z","v":1357767,"vw":43.617793},{"c":44.89,"h":45.25,"l":43.66,"n":20074,"o":44.07,"t":"2026-04-02T04:00:00Z","v":1236752,"vw":44.709385},{"c":45.35,"h":45.41,"l":44.105,"n":18187,"o":44.54,"t":"2026-04-06T04:00:00Z","v":1087119,"vw":45.136747},{"c":44.71,"h":45.65,"l":44.165,"n":12853,"o":45.4,"t":"2026-04-07T04:00:00Z","v":762737,"vw":44.75431},{"c":45.73,"h":45.79,"l":45.06,"n":12861,"o":45.37,"t":"2026-04-08T04:00:00Z","v":667011,"vw":45.636902},{"c":45.66,"h":45.89,"l":45.09,"n":12066,"o":45.45,"t":"2026-04-09T04:00:00Z","v":579165,"vw":45.633947},{"c":45.84,"h":45.96,"l":45.07,"n":8217,"o":45.61,"t":"2026-04-10T04:00:00Z","v":353371,"vw":45.653952},{"c":45.27,"h":45.7975,"l":44.875,"n":12106,"o":45.58,"t":"2026-04-13T04:00:00Z","v":612987,"vw":45.296888},{"c":45.49,"h":45.865,"l":45.075,"n":10477,"o":45.67,"t":"2026-04-14T04:00:00Z","v":1188437,"vw":45.444486},{"c":44.68,"h":45.64,"l":44.445,"n":10949,"o":45.64,"t":"2026-04-15T04:00:00Z","v":495427,"vw":44.882977},{"c":45.57,"h":45.59,"l":44.5,"n":12477,"o":44.5,"t":"2026-04-16T04:00:00Z","v":609156,"vw":45.347768},{"c":45.82,"h":46.35,"l":45.45,"n":11843,"o":45.62,"t":"2026-04-17T04:00:00Z","v":549603,"vw":45.875285},{"c":45.37,"h":46.1,"l":45.29,"n":8223,"o":45.76,"t":"2026-04-20T04:00:00Z","v":328689,"vw":45.477943},{"c":45.11,"h":45.41,"l":44.85,"n":10637,"o":45.29,"t":"2026-04-21T04:00:00Z","v":473417,"vw":45.090327},{"c":44.61,"h":45.47,"l":44.44,"n":10938,"o":45.29,"t":"2026-04-22T04:00:00Z","v":507573,"vw":44.81967},{"c":45.36,"h":45.64,"l":44.66,"n":12706,"o":44.73,"t":"2026-04-23T04:00:00Z","v":705197,"vw":45.255014},{"c":45.21,"h":45.55,"l":45.03,"n":11362,"o":45.38,"t":"2026-04-24T04:00:00Z","v":565423,"vw":45.230167},{"c":44.12,"h":45.66,"l":43.75,"n":15213,"o":45.27,"t":"2026-04-27T04:00:00Z","v":741900,"vw":44.489001},{"c":44.45,"h":44.59,"l":43.73,"n":13508,"o":44.3,"t":"2026-04-28T04:00:00Z","v":535960,"vw":44.259778},{"c":44.32,"h":45.37,"l":44.25,"n":16340,"o":44.25,"t":"2026-04-29T04:00:00Z","v":852746,"vw":44.604627},{"c":45.06,"h":45.23,"l":44.27,"n":15376,"o":44.3,"t":"2026-04-30T04:00:00Z","v":840853,"vw":44.880652},{"c":45.48,"h":46.8,"l":44.6694,"n":15092,"o":45.05,"t":"2026-05-01T04:00:00Z","v":1012569,"vw":45.642832},{"c":44.97,"h":45.3099,"l":44.305,"n":14503,"o":45.13,"t":"2026-05-04T04:00:00Z","v":599914,"vw":44.799451},{"c":45.38,"h":45.56,"l":44.86,"n":11669,"o":45,"t":"2026-05-05T04:00:00Z","v":529867,"vw":45.315929},{"c":45.52,"h":45.8204,"l":44.9,"n":12634,"o":45.185,"t":"2026-05-06T04:00:00Z","v":651556,"vw":45.380491},{"c":45.5,"h":45.84,"l":45.015,"n":14361,"o":45.52,"t":"2026-05-07T04:00:00Z","v":677499,"vw":45.450093},{"c":46.47,"h":49.12,"l":44.94,"n":27940,"o":44.96,"t":"2026-05-08T04:00:00Z","v":1906835,"vw":47.331486},{"c":43.31,"h":46.61,"l":43.18,"n":26721,"o":46.61,"t":"2026-05-11T04:00:00Z","v":2026737,"vw":44.199663},{"c":42.76,"h":43.98,"l":42.335,"n":22900,"o":43.43,"t":"2026-05-12T04:00:00Z","v":1625672,"vw":42.846148},{"c":42.23,"h":43.13,"l":41.34,"n":20309,"o":42.76,"t":"2026-05-13T04:00:00Z","v":1270716,"vw":42.210401},{"c":41.86,"h":42.75,"l":41.57,"n":16466,"o":42.44,"t":"2026-05-14T04:00:00Z","v":1160278,"vw":41.992513},{"c":40.5,"h":41.75,"l":40.42,"n":14094,"o":41.56,"t":"2026-05-15T04:00:00Z","v":851222,"vw":41.011192},{"c":41.42,"h":41.6,"l":40.21,"n":13175,"o":40.85,"t":"2026-05-18T04:00:00Z","v":929228,"vw":41.281884},{"c":42.06,"h":42.155,"l":40.86,"n":16043,"o":41.26,"t":"2026-05-19T04:00:00Z","v":1154712,"vw":41.741063},{"c":41.6,"h":42.55,"l":41.55,"n":15430,"o":42.06,"t":"2026-05-20T04:00:00Z","v":920303,"vw":41.890059},{"c":41.2,"h":41.46,"l":40.74,"n":14398,"o":41.4,"t":"2026-05-21T04:00:00Z","v":1074191,"vw":41.154546},{"c":39.3,"h":41.05,"l":38.24,"n":25886,"o":41.05,"t":"2026-05-22T04:00:00Z","v":2098922,"vw":39.522175},{"c":38.86,"h":39.99,"l":38.62,"n":22762,"o":39.52,"t":"2026-05-26T04:00:00Z","v":1298760,"vw":39.065513},{"c":39.49,"h":40.55,"l":38.715,"n":27905,"o":39,"t":"2026-05-27T04:00:00Z","v":1873294,"vw":39.855022},{"c":39.31,"h":39.77,"l":38.535,"n":20789,"o":39.31,"t":"2026-05-28T04:00:00Z","v":1108224,"vw":39.033665},{"c":39.11,"h":39.59,"l":38.715,"n":15253,"o":39.31,"t":"2026-05-29T04:00:00Z","v":1615636,"vw":39.174005},{"c":39.43,"h":39.47,"l":38.485,"n":15712,"o":38.58,"t":"2026-06-01T04:00:00Z","v":742301,"vw":39.220686},{"c":40.11,"h":40.24,"l":39.27,"n":18178,"o":39.27,"t":"2026-06-02T04:00:00Z","v":937326,"vw":39.987345},{"c":39.19,"h":40.16,"l":38.65,"n":17931,"o":39.83,"t":"2026-06-03T04:00:00Z","v":1313634,"vw":39.077783},{"c":39.66,"h":39.85,"l":38.79,"n":17751,"o":39.53,"t":"2026-06-04T04:00:00Z","v":1190762,"vw":39.416732},{"c":39.16,"h":39.735,"l":38.81,"n":16048,"o":39.58,"t":"2026-06-05T04:00:00Z","v":971507,"vw":39.166863},{"c":39.23,"h":39.6575,"l":38.82,"n":14478,"o":39.1,"t":"2026-06-08T04:00:00Z","v":1018185,"vw":39.117272},{"c":39.33,"h":39.69,"l":38.8901,"n":15233,"o":39.2,"t":"2026-06-09T04:00:00Z","v":821097,"vw":39.364572},{"c":39.92,"h":39.98,"l":39.27,"n":14180,"o":39.61,"t":"2026-06-10T04:00:00Z","v":712162,"vw":39.803544},{"c":40.03,"h":40.34,"l":38.66,"n":12044,"o":39.91,"t":"2026-06-11T04:00:00Z","v":644905,"vw":39.951687},{"c":40.15,"h":40.33,"l":39.73,"n":11870,"o":40.33,"t":"2026-06-12T04:00:00Z","v":776686,"vw":40.11346},{"c":39.83,"h":40.38,"l":39.5,"n":11793,"o":40.08,"t":"2026-06-15T04:00:00Z","v":1006657,"vw":39.811848},{"c":39.36,"h":40,"l":38.95,"n":14540,"o":39.93,"t":"2026-06-16T04:00:00Z","v":1239184,"vw":39.276958},{"c":39.41,"h":39.5,"l":38.885,"n":16377,"o":38.99,"t":"2026-06-17T04:00:00Z","v":1255769,"vw":39.289838},{"c":39.59,"h":39.75,"l":38.93,"n":13521,"o":39.67,"t":"2026-06-18T04:00:00Z","v":2119515,"vw":39.481962},{"c":38.94,"h":40.105,"l":38.77,"n":14999,"o":39.15,"t":"2026-06-22T04:00:00Z","v":1015792,"vw":39.293414},{"c":39.07,"h":39.65,"l":38.7,"n":12228,"o":39.13,"t":"2026-06-23T04:00:00Z","v":640771,"vw":39.050319},{"c":37.55,"h":39.46,"l":37.445,"n":13412,"o":39.04,"t":"2026-06-24T04:00:00Z","v":839389,"vw":37.909868},{"c":37.24,"h":37.86,"l":37.15,"n":14460,"o":37.59,"t":"2026-06-25T04:00:00Z","v":749330,"vw":37.420274},{"c":38.45,"h":38.51,"l":36.9,"n":16108,"o":37.22,"t":"2026-06-26T04:00:00Z","v":2450883,"vw":38.374255},{"c":37.87,"h":38.35,"l":37.165,"n":19505,"o":38.16,"t":"2026-06-29T04:00:00Z","v":1408809,"vw":37.692215},{"c":37.01,"h":38.33,"l":36.8,"n":16881,"o":38,"t":"2026-06-30T04:00:00Z","v":1739979,"vw":37.068759},{"c":37.09,"h":37.325,"l":36.64,"n":14112,"o":36.8,"t":"2026-07-01T04:00:00Z","v":1280082,"vw":37.073392},{"c":36.19,"h":37.615,"l":35.34,"n":21396,"o":37.47,"t":"2026-07-02T04:00:00Z","v":1547647,"vw":36.031436},{"c":35.35,"h":36.285,"l":35.32,"n":13993,"o":35.93,"t":"2026-07-06T04:00:00Z","v":848341,"vw":35.660612},{"c":35.24,"h":36.05,"l":35.13,"n":18859,"o":35.61,"t":"2026-07-07T04:00:00Z","v":1240300,"vw":35.400178},{"c":34.78,"h":35.66,"l":34.75,"n":15095,"o":34.98,"t":"2026-07-08T04:00:00Z","v":868122,"vw":35.008812},{"c":34.71,"h":35.02,"l":34.13,"n":14278,"o":34.845,"t":"2026-07-09T04:00:00Z","v":1092196,"vw":34.637078},{"c":34.14,"h":34.9,"l":33.89,"n":15608,"o":34.9,"t":"2026-07-10T04:00:00Z","v":1008479,"vw":34.220526},{"c":33.39,"h":34.51,"l":33.37,"n":13699,"o":34.36,"t":"2026-07-13T04:00:00Z","v":902431,"vw":33.792485},{"c":34.26,"h":34.5,"l":33.5,"n":15260,"o":33.51,"t":"2026-07-14T04:00:00Z","v":1999270,"vw":34.166243},{"c":34.08,"h":35.07,"l":34.01,"n":12253,"o":34.28,"t":"2026-07-15T04:00:00Z","v":1257995,"vw":34.240917},{"c":34.35,"h":34.51,"l":34.06,"n":10439,"o":34.06,"t":"2026-07-16T04:00:00Z","v":837004,"vw":34.326843},{"c":34.32,"h":34.6675,"l":33.9,"n":11529,"o":34.44,"t":"2026-07-17T04:00:00Z","v":821078,"vw":34.212426},{"c":33.79,"h":34.39,"l":33.73,"n":9480,"o":34.23,"t":"2026-07-20T04:00:00Z","v":601413,"vw":33.917959},{"c":33.83,"h":34.155,"l":33.4,"n":13372,"o":33.86,"t":"2026-07-21T04:00:00Z","v":1007660,"vw":33.772077},{"c":33.81,"h":34.41,"l":33.49,"n":11468,"o":34.18,"t":"2026-07-22T04:00:00Z","v":603312,"vw":33.835026},{"c":33.61,"h":33.9,"l":33.005,"n":14138,"o":33.37,"t":"2026-07-23T04:00:00Z","v":1108667,"vw":33.589771},{"c":34.37,"h":34.86,"l":33.66,"n":17901,"o":33.77,"t":"2026-07-24T04:00:00Z","v":1143080,"vw":34.39498},{"c":33.65,"h":34.7547,"l":33.63,"n":12536,"o":34.65,"t":"2026-07-27T04:00:00Z","v":605136,"vw":33.855562},{"c":34,"h":34.07,"l":33.64,"n":11790,"o":33.8,"t":"2026-07-28T04:00:00Z","v":505802,"vw":33.934585},{"c":33.95,"h":34.26,"l":33.5,"n":15471,"o":33.91,"t":"2026-07-29T04:00:00Z","v":940585,"vw":33.867781},{"c":33.58,"h":34.22,"l":33.3601,"n":13260,"o":34.02,"t":"2026-07-30T04:00:00Z","v":705340,"vw":33.598208},{"c":33.58,"h":33.61,"l":32.94,"n":12193,"o":33.43,"t":"2026-07-31T04:00:00Z","v":716956,"vw":33.434665},{"c":34.41,"h":34.52,"l":33.42,"n":17196,"o":33.42,"t":"2026-08-03T04:00:00Z","v":1252071,"vw":34.234729},{"c":35.73,"h":36.57,"l":34.41,"n":21776,"o":34.41,"t":"2026-08-04T04:00:00Z","v":1912857,"vw":35.79045},{"c":35.39,"h":35.71,"l":34.82,"n":19070,"o":35.45,"t":"2026-08-05T04:00:00Z","v":1635755,"vw":35.311345},{"c":36,"h":36.03,"l":35.25,"n":20544,"o":35.62,"t":"2026-08-06T04:00:00Z","v":1999231,"vw":35.740838},{"c":32.98,"h":35.265,"l":31.51,"n":38090,"o":35.22,"t":"2026-08-07T04:00:00Z","v":3333531,"vw":32.815632},{"c":33.7,"h":33.75,"l":32.56,"n":25636,"o":33,"t":"2026-08-10T04:00:00Z","v":1508506,"vw":33.326739},{"c":33.33,"h":33.94,"l":32.87,"n":14678,"o":33.61,"t":"2026-08-11T04:00:00Z","v":1003415,"vw":33.373721},{"c":33.17,"h":33.78,"l":33,"n":15857,"o":33.33,"t":"2026-08-12T04:00:00Z","v":816560,"vw":33.254802},{"c":35.04,"h":35.205,"l":33.335,"n":13467,"o":33.43,"t":"2026-08-13T04:00:00Z","v":1234141,"vw":34.79509},{"c":35.21,"h":35.405,"l":34.53,"n":12703,"o":34.53,"t":"2026-08-14T04:00:00Z","v":701864,"vw":35.07826},{"c":34.52,"h":35.355,"l":34.485,"n":13522,"o":35.03,"t":"2026-08-17T04:00:00Z","v":990308,"vw":34.679641},{"c":34.17,"h":34.815,"l":33.98,"n":12921,"o":34.55,"t":"2026-08-18T04:00:00Z","v":572348,"vw":34.214141},{"c":34.67,"h":35.02,"l":34.29,"n":11353,"o":34.42,"t":"2026-08-19T04:00:00Z","v":660136,"vw":34.680429},{"c":34.71,"h":35.39,"l":34.25,"n":10482,"o":34.275,"t":"2026-08-20T04:00:00Z","v":385306,"vw":34.556359},{"c":33.6,"h":35.31,"l":33.54,"n":13646,"o":35.01,"t":"2026-08-21T04:00:00Z","v":1374610,"vw":33.824485},{"c":33.09,"h":34.035,"l":32.83,"n":14060,"o":33.62,"t":"2026-08-24T04:00:00Z","v":1201061,"vw":33.104888},{"c":33.82,"h":33.865,"l":32.92,"n":13774,"o":33.33,"t":"2026-08-25T04:00:00Z","v":880581,"vw":33.58045},{"c":33.28,"h":34.3,"l":33.19,"n":13201,"o":33.67,"t":"2026-08-26T04:00:00Z","v":702844,"vw":33.354352},{"c":33.15,"h":33.35,"l":32.64,"n":10275,"o":32.93,"t":"2026-08-27T04:00:00Z","v":665763,"vw":33.018155},{"c":33.65,"h":33.72,"l":33.205,"n":9905,"o":33.41,"t":"2026-08-28T04:00:00Z","v":543255,"vw":33.553231},{"c":33.68,"h":34.025,"l":33.39,"n":14231,"o":33.63,"t":"2026-08-31T04:00:00Z","v":1532667,"vw":33.705297},{"c":33.62,"h":34.425,"l":33.075,"n":15466,"o":33.53,"t":"2026-09-01T04:00:00Z","v":1065972,"vw":33.590299},{"c":35.87,"h":36.4299,"l":34.12,"n":25761,"o":34.12,"t":"2026-09-02T04:00:00Z","v":1890593,"vw":35.806533},{"c":37.82,"h":38.04,"l":36.26,"n":24567,"o":36.27,"t":"2026-09-03T04:00:00Z","v":1762461,"vw":37.632357},{"c":37.83,"h":38.22,"l":37.43,"n":18415,"o":37.44,"t":"2026-09-04T04:00:00Z","v":1307676,"vw":37.874115},{"c":37.93,"h":38.41,"l":37.6,"n":18025,"o":37.75,"t":"2026-09-08T04:00:00Z","v":2389468,"vw":38.008128},{"c":37.89,"h":38.39,"l":37.39,"n":17619,"o":38.39,"t":"2026-09-09T04:00:00Z","v":1216369,"vw":37.794111},{"c":37.44,"h":37.9,"l":37.02,"n":20862,"o":37.8,"t":"2026-09-10T04:00:00Z","v":1249342,"vw":37.451601},{"c":37.46,"h":38.03,"l":37.35,"n":17188,"o":37.75,"t":"2026-09-11T04:00:00Z","v":1333431,"vw":37.507751},{"c":37.71,"h":37.97,"l":37.21,"n":18409,"o":37.64,"t":"2026-09-14T04:00:00Z","v":1075731,"vw":37.715406},{"c":37.83,"h":38.035,"l":37.54,"n":20677,"o":37.65,"t":"2026-09-15T04:00:00Z","v":1633396,"vw":37.814297},{"c":37.07,"h":38.04,"l":36.76,"n":21015,"o":37.41,"t":"2026-09-16T04:00:00Z","v":1617010,"vw":37.23134},{"c":36.07,"h":37.629,"l":36,"n":24475,"o":37.3,"t":"2026-09-17T04:00:00Z","v":1646130,"vw":36.604011},{"c":35.9,"h":36.5,"l":35.79,"n":19772,"o":35.89,"t":"2026-09-18T04:00:00Z","v":2893742,"vw":35.992908},{"c":36.73,"h":37.11,"l":35.65,"n":20931,"o":35.99,"t":"2026-09-21T04:00:00Z","v":1383680,"vw":36.783223},{"c":36.69,"h":37.2828,"l":36.63,"n":21446,"o":36.82,"t":"2026-09-22T04:00:00Z","v":1430112,"vw":36.915858},{"c":36.43,"h":36.91,"l":36.315,"n":23375,"o":36.33,"t":"2026-09-23T04:00:00Z","v":1520970,"vw":36.594223},{"c":36.33,"h":37.25,"l":36.165,"n":22596,"o":36.65,"t":"2026-09-24T04:00:00Z","v":1552862,"vw":36.402612},{"c":35.85,"h":36.56,"l":35.58,"n":20719,"o":36.13,"t":"2026-09-25T04:00:00Z","v":1383391,"vw":35.92638},{"c":34.75,"h":36,"l":34.7,"n":26041,"o":35.76,"t":"2026-09-28T04:00:00Z","v":1754855,"vw":35.005852},{"c":34.16,"h":35.05,"l":34.04,"n":23850,"o":34.71,"t":"2026-09-29T04:00:00Z","v":2058780,"vw":34.396281},{"c":33.92,"h":34.715,"l":33.495,"n":23999,"o":34.29,"t":"2026-09-30T04:00:00Z","v":2014724,"vw":34.051714},{"c":35.2,"h":35.45,"l":33.72,"n":22279,"o":33.98,"t":"2026-10-01T04:00:00Z","v":1978163,"vw":34.961666},{"c":35.39,"h":36.05,"l":35.17,"n":26716,"o":35.5,"t":"2026-10-02T04:00:00Z","v":1434670,"vw":35.520179},{"c":35.11,"h":35.89,"l":35.03,"n":26589,"o":35.14,"t":"2026-10-05T04:00:00Z","v":2123857,"vw":35.317196},{"c":35.15,"h":35.51,"l":34.86,"n":23236,"o":35.14,"t":"2026-10-06T04:00:00Z","v":1389223,"vw":35.138026},{"c":35.35,"h":35.69,"l":34.98,"n":24126,"o":34.98,"t":"2026-10-07T04:00:00Z","v":1657275,"vw":35.410251},{"c":34.13,"h":35.75,"l":33.76,"n":28306,"o":35.21,"t":"2026-10-08T04:00:00Z","v":2605653,"vw":34.232034},{"c":33.53,"h":34.02,"l":32.46,"n":30561,"o":33.88,"t":"2026-10-09T04:00:00Z","v":2777578,"vw":33.412162},{"c":34.79,"h":35.05,"l":33.42,"n":25153,"o":33.51,"t":"2026-10-12T04:00:00Z","v":1895429,"vw":34.725049},{"c":34.74,"h":35.55,"l":34.505,"n":25102,"o":35.11,"t":"2026-10-13T04:00:00Z","v":1913974,"vw":34.882603},{"c":33.93,"h":34.745,"l":32.945,"n":32262,"o":34.57,"t":"2026-10-14T04:00:00Z","v":3122250,"vw":33.564934},{"c":34.02,"h":34.81,"l":33.795,"n":23462,"o":34.33,"t":"2026-10-15T04:00:00Z","v":1803906,"vw":34.079113},{"c":33.9,"h":34.5,"l":33.71,"n":23458,"o":33.71,"t":"2026-10-16T04:00:00Z","v":1623588,"vw":34.103743},{"c":33.26,"h":34.265,"l":33.14,"n":20788,"o":33.99,"t":"2026-10-19T04:00:00Z","v":1542447,"vw":33.524799},{"c":34.07,"h":34.41,"l":33.22,"n":21237,"o":33.75,"t":"2026-10-20T04:00:00Z","v":1659718,"vw":34.045923},{"c":33.17,"h":34.33,"l":30.71,"n":28077,"o":33.96,"t":"2026-10-21T04:00:00Z","v":2253337,"vw":32.513681},{"c":34.78,"h":34.91,"l":33.15,"n":28548,"o":33.29,"t":"2026-10-22T04:00:00Z","v":1944036,"vw":34.49888}],"volatilityBars":[{"c":36.28,"h":36.37,"l":35.65,"n":565,"o":35.99,"t":"2026-09-21T13:30:00Z","v":42929,"vw":36.161566},{"c":36.36,"h":36.36,"l":36.17,"n":540,"o":36.28,"t":"2026-09-21T13:45:00Z","v":34431,"vw":36.281888},{"c":36.57,"h":36.57,"l":36.39,"n":527,"o":36.405,"t":"2026-09-21T14:00:00Z","v":31020,"vw":36.483733},{"c":36.62,"h":36.675,"l":36.5,"n":706,"o":36.58,"t":"2026-09-21T14:15:00Z","v":37223,"vw":36.623137},{"c":36.585,"h":36.645,"l":36.47,"n":599,"o":36.645,"t":"2026-09-21T14:30:00Z","v":32579,"vw":36.55793},{"c":36.77,"h":36.855,"l":36.56,"n":676,"o":36.59,"t":"2026-09-21T14:45:00Z","v":42463,"vw":36.673109},{"c":36.7,"h":36.84,"l":36.68,"n":574,"o":36.77,"t":"2026-09-21T15:00:00Z","v":31146,"vw":36.770073},{"c":36.7,"h":36.75,"l":36.67,"n":590,"o":36.7,"t":"2026-09-21T15:15:00Z","v":24996,"vw":36.712985},{"c":36.715,"h":36.745,"l":36.66,"n":631,"o":36.7,"t":"2026-09-21T15:30:00Z","v":28832,"vw":36.712075},{"c":36.83,"h":36.84,"l":36.72,"n":604,"o":36.72,"t":"2026-09-21T15:45:00Z","v":27281,"vw":36.777515},{"c":36.81,"h":36.87,"l":36.8,"n":593,"o":36.82,"t":"2026-09-21T16:00:00Z","v":24269,"vw":36.828923},{"c":36.93,"h":36.94,"l":36.83,"n":824,"o":36.83,"t":"2026-09-21T16:15:00Z","v":40892,"vw":36.891819},{"c":36.96,"h":36.98,"l":36.91,"n":506,"o":36.93,"t":"2026-09-21T16:30:00Z","v":20745,"vw":36.947573},{"c":36.96,"h":36.985,"l":36.949,"n":536,"o":36.97,"t":"2026-09-21T16:45:00Z","v":23611,"vw":36.969124},{"c":36.895,"h":36.965,"l":36.89,"n":782,"o":36.965,"t":"2026-09-21T17:00:00Z","v":36821,"vw":36.932644},{"c":36.945,"h":36.98,"l":36.85,"n":627,"o":36.89,"t":"2026-09-21T17:15:00Z","v":33481,"vw":36.930342},{"c":36.96,"h":36.96,"l":36.905,"n":659,"o":36.94,"t":"2026-09-21T17:30:00Z","v":28243,"vw":36.925697},{"c":36.98,"h":36.995,"l":36.925,"n":690,"o":36.96,"t":"2026-09-21T17:45:00Z","v":32722,"vw":36.972829},{"c":36.975,"h":37.015,"l":36.955,"n":760,"o":36.985,"t":"2026-09-21T18:00:00Z","v":39874,"vw":36.985967},{"c":37.01,"h":37.01,"l":36.93,"n":911,"o":36.98,"t":"2026-09-21T18:15:00Z","v":43198,"vw":36.974918},{"c":37.01,"h":37.04,"l":36.99,"n":822,"o":37.01,"t":"2026-09-21T18:30:00Z","v":40401,"vw":37.018225},{"c":37.06,"h":37.07,"l":37,"n":802,"o":37.015,"t":"2026-09-21T18:45:00Z","v":42703,"vw":37.04354},{"c":37.035,"h":37.11,"l":37.015,"n":979,"o":37.09,"t":"2026-09-21T19:00:00Z","v":46558,"vw":37.045955},{"c":36.87,"h":37.05,"l":36.865,"n":1138,"o":37.04,"t":"2026-09-21T19:15:00Z","v":66269,"vw":36.971721},{"c":36.91,"h":36.93,"l":36.8,"n":840,"o":36.86,"t":"2026-09-21T19:30:00Z","v":37505,"vw":36.855557},{"c":36.72,"h":36.99,"l":36.71,"n":2839,"o":36.9,"t":"2026-09-21T19:45:00Z","v":168880,"vw":36.787754},{"c":36.73,"h":36.73,"l":36.73,"n":38,"o":36.73,"t":"2026-09-21T20:00:00Z","v":298506,"vw":36.73},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-09-22T11:45:00Z","v":327,"vw":37},{"c":37.26,"h":37.2828,"l":36.705,"n":729,"o":36.82,"t":"2026-09-22T13:30:00Z","v":43616,"vw":36.999524},{"c":37.115,"h":37.24,"l":37.04,"n":547,"o":37.24,"t":"2026-09-22T13:45:00Z","v":33494,"vw":37.169137},{"c":37.09,"h":37.26,"l":37.035,"n":632,"o":37.0875,"t":"2026-09-22T14:00:00Z","v":35843,"vw":37.145056},{"c":37.11,"h":37.19,"l":37.06,"n":653,"o":37.09,"t":"2026-09-22T14:15:00Z","v":42396,"vw":37.13504},{"c":37.245,"h":37.245,"l":37.07,"n":574,"o":37.11,"t":"2026-09-22T14:30:00Z","v":27663,"vw":37.170972},{"c":37.14,"h":37.255,"l":37.14,"n":605,"o":37.255,"t":"2026-09-22T14:45:00Z","v":25997,"vw":37.20855},{"c":37.25,"h":37.26,"l":37.08,"n":611,"o":37.15,"t":"2026-09-22T15:00:00Z","v":23849,"vw":37.17608},{"c":37.09,"h":37.275,"l":37.09,"n":546,"o":37.265,"t":"2026-09-22T15:15:00Z","v":28184,"vw":37.224773},{"c":37.06,"h":37.12,"l":37.02,"n":521,"o":37.09,"t":"2026-09-22T15:30:00Z","v":23517,"vw":37.086109},{"c":37.08,"h":37.13,"l":37.06,"n":518,"o":37.06,"t":"2026-09-22T15:45:00Z","v":23420,"vw":37.103942},{"c":37.05,"h":37.1,"l":37.02,"n":534,"o":37.08,"t":"2026-09-22T16:00:00Z","v":26151,"vw":37.061909},{"c":36.98,"h":37.075,"l":36.98,"n":537,"o":37.05,"t":"2026-09-22T16:15:00Z","v":25664,"vw":37.032674},{"c":36.93,"h":37.015,"l":36.925,"n":597,"o":36.98,"t":"2026-09-22T16:30:00Z","v":28331,"vw":36.976388},{"c":36.915,"h":36.955,"l":36.905,"n":556,"o":36.94,"t":"2026-09-22T16:45:00Z","v":27755,"vw":36.93798},{"c":36.98,"h":37.02,"l":36.86,"n":805,"o":36.91,"t":"2026-09-22T17:00:00Z","v":36232,"vw":36.916908},{"c":36.93,"h":37.01,"l":36.8901,"n":519,"o":36.99,"t":"2026-09-22T17:15:00Z","v":28160,"vw":36.976209},{"c":36.95,"h":36.96,"l":36.92,"n":491,"o":36.94,"t":"2026-09-22T17:30:00Z","v":22185,"vw":36.940892},{"c":36.96,"h":37.01,"l":36.93,"n":766,"o":36.96,"t":"2026-09-22T17:45:00Z","v":37868,"vw":36.974826},{"c":37.03,"h":37.06,"l":36.96,"n":716,"o":36.98,"t":"2026-09-22T18:00:00Z","v":37915,"vw":37.023778},{"c":36.93,"h":37.04,"l":36.92,"n":616,"o":37.04,"t":"2026-09-22T18:15:00Z","v":30410,"vw":37.000355},{"c":37,"h":37.05,"l":36.91,"n":899,"o":36.935,"t":"2026-09-22T18:30:00Z","v":55435,"vw":37.011441},{"c":37.015,"h":37.07,"l":37,"n":822,"o":37.01,"t":"2026-09-22T18:45:00Z","v":54243,"vw":37.039634},{"c":37.03,"h":37.055,"l":36.98,"n":918,"o":37.02,"t":"2026-09-22T19:00:00Z","v":47615,"vw":37.019558},{"c":36.95,"h":37.06,"l":36.91,"n":1284,"o":37.03,"t":"2026-09-22T19:15:00Z","v":72296,"vw":36.998364},{"c":37.1,"h":37.14,"l":36.935,"n":1087,"o":36.935,"t":"2026-09-22T19:30:00Z","v":41663,"vw":37.030973},{"c":36.69,"h":37.12,"l":36.63,"n":3626,"o":37.1,"t":"2026-09-22T19:45:00Z","v":237554,"vw":36.781956},{"c":36.69,"h":36.72,"l":36.69,"n":22,"o":36.72,"t":"2026-09-22T20:00:00Z","v":290083,"vw":36.690019},{"c":36.61,"h":36.76,"l":36.33,"n":205,"o":36.33,"t":"2026-09-23T13:30:00Z","v":20266,"vw":36.552044},{"c":36.51,"h":36.76,"l":36.47,"n":718,"o":36.64,"t":"2026-09-23T13:45:00Z","v":47278,"vw":36.609142},{"c":36.45,"h":36.55,"l":36.385,"n":732,"o":36.525,"t":"2026-09-23T14:00:00Z","v":37772,"vw":36.461808},{"c":36.56,"h":36.59,"l":36.415,"n":782,"o":36.49,"t":"2026-09-23T14:15:00Z","v":41426,"vw":36.524373},{"c":36.735,"h":36.76,"l":36.54,"n":671,"o":36.54,"t":"2026-09-23T14:30:00Z","v":36204,"vw":36.667575},{"c":36.86,"h":36.88,"l":36.72,"n":613,"o":36.735,"t":"2026-09-23T14:45:00Z","v":36746,"vw":36.812921},{"c":36.745,"h":36.89,"l":36.685,"n":676,"o":36.875,"t":"2026-09-23T15:00:00Z","v":34055,"vw":36.78556},{"c":36.72,"h":36.85,"l":36.695,"n":716,"o":36.76,"t":"2026-09-23T15:15:00Z","v":34274,"vw":36.786648},{"c":36.81,"h":36.81,"l":36.705,"n":696,"o":36.72,"t":"2026-09-23T15:30:00Z","v":27272,"vw":36.755225},{"c":36.825,"h":36.91,"l":36.765,"n":869,"o":36.82,"t":"2026-09-23T15:45:00Z","v":39405,"vw":36.84985},{"c":36.72,"h":36.835,"l":36.7,"n":609,"o":36.83,"t":"2026-09-23T16:00:00Z","v":27375,"vw":36.791025},{"c":36.67,"h":36.72,"l":36.65,"n":557,"o":36.72,"t":"2026-09-23T16:15:00Z","v":23340,"vw":36.700759},{"c":36.59,"h":36.68,"l":36.565,"n":605,"o":36.68,"t":"2026-09-23T16:30:00Z","v":23468,"vw":36.6408},{"c":36.55,"h":36.59,"l":36.5,"n":651,"o":36.59,"t":"2026-09-23T16:45:00Z","v":22672,"vw":36.55009},{"c":36.545,"h":36.58,"l":36.47,"n":877,"o":36.56,"t":"2026-09-23T17:00:00Z","v":38985,"vw":36.53317},{"c":36.535,"h":36.6175,"l":36.455,"n":731,"o":36.545,"t":"2026-09-23T17:15:00Z","v":28540,"vw":36.560959},{"c":36.72,"h":36.73,"l":36.515,"n":804,"o":36.54,"t":"2026-09-23T17:30:00Z","v":29283,"vw":36.588148},{"c":36.85,"h":36.85,"l":36.7,"n":793,"o":36.71,"t":"2026-09-23T17:45:00Z","v":31042,"vw":36.750894},{"c":36.88,"h":36.9,"l":36.8,"n":831,"o":36.86,"t":"2026-09-23T18:00:00Z","v":38126,"vw":36.857007},{"c":36.8,"h":36.88,"l":36.785,"n":778,"o":36.88,"t":"2026-09-23T18:15:00Z","v":32246,"vw":36.83924},{"c":36.75,"h":36.805,"l":36.72,"n":685,"o":36.8,"t":"2026-09-23T18:30:00Z","v":39392,"vw":36.770618},{"c":36.765,"h":36.815,"l":36.72,"n":1020,"o":36.76,"t":"2026-09-23T18:45:00Z","v":61248,"vw":36.773712},{"c":36.86,"h":36.865,"l":36.71,"n":953,"o":36.78,"t":"2026-09-23T19:00:00Z","v":48802,"vw":36.801498},{"c":36.39,"h":36.85,"l":36.325,"n":1567,"o":36.84,"t":"2026-09-23T19:15:00Z","v":111001,"vw":36.611377},{"c":36.35,"h":36.425,"l":36.315,"n":940,"o":36.38,"t":"2026-09-23T19:30:00Z","v":38878,"vw":36.372136},{"c":36.44,"h":36.52,"l":36.34,"n":3570,"o":36.37,"t":"2026-09-23T19:45:00Z","v":203285,"vw":36.404159},{"c":36.43,"h":36.44,"l":36.43,"n":44,"o":36.44,"t":"2026-09-23T20:00:00Z","v":215120,"vw":36.430017},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-24T11:15:00Z","v":132,"vw":36},{"c":36.3,"h":36.3,"l":36.3,"n":4,"o":36.3,"t":"2026-09-24T11:30:00Z","v":503,"vw":36.3},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-09-24T11:45:00Z","v":496,"vw":36.3},{"c":36.32,"h":36.32,"l":36.2,"n":5,"o":36.2,"t":"2026-09-24T12:30:00Z","v":310,"vw":36.279866},{"c":36.38,"h":36.38,"l":36.35,"n":9,"o":36.35,"t":"2026-09-24T12:45:00Z","v":373,"vw":36.371429},{"c":36.7,"h":37.25,"l":36.65,"n":496,"o":36.65,"t":"2026-09-24T13:30:00Z","v":35411,"vw":36.902255},{"c":36.59,"h":36.77,"l":36.47,"n":483,"o":36.695,"t":"2026-09-24T13:45:00Z","v":25134,"vw":36.651618},{"c":36.63,"h":36.68,"l":36.46,"n":817,"o":36.62,"t":"2026-09-24T14:00:00Z","v":42665,"vw":36.588657},{"c":36.515,"h":36.7,"l":36.515,"n":588,"o":36.64,"t":"2026-09-24T14:15:00Z","v":30117,"vw":36.621359},{"c":36.47,"h":36.56,"l":36.47,"n":643,"o":36.53,"t":"2026-09-24T14:30:00Z","v":37561,"vw":36.510038},{"c":36.21,"h":36.47,"l":36.21,"n":623,"o":36.47,"t":"2026-09-24T14:45:00Z","v":36237,"vw":36.396211},{"c":36.32,"h":36.42,"l":36.21,"n":768,"o":36.23,"t":"2026-09-24T15:00:00Z","v":36161,"vw":36.306938},{"c":36.32,"h":36.4,"l":36.29,"n":716,"o":36.32,"t":"2026-09-24T15:15:00Z","v":38688,"vw":36.359596},{"c":36.41,"h":36.41,"l":36.32,"n":682,"o":36.32,"t":"2026-09-24T15:30:00Z","v":36646,"vw":36.384332},{"c":36.375,"h":36.485,"l":36.375,"n":697,"o":36.41,"t":"2026-09-24T15:45:00Z","v":35837,"vw":36.437664},{"c":36.48,"h":36.48,"l":36.36,"n":569,"o":36.3701,"t":"2026-09-24T16:00:00Z","v":23611,"vw":36.411807},{"c":36.515,"h":36.59,"l":36.42,"n":911,"o":36.485,"t":"2026-09-24T16:15:00Z","v":44542,"vw":36.521834},{"c":36.51,"h":36.62,"l":36.495,"n":623,"o":36.525,"t":"2026-09-24T16:30:00Z","v":30910,"vw":36.555624},{"c":36.37,"h":36.525,"l":36.37,"n":580,"o":36.51,"t":"2026-09-24T16:45:00Z","v":32203,"vw":36.445204},{"c":36.41,"h":36.425,"l":36.255,"n":676,"o":36.325,"t":"2026-09-24T17:00:00Z","v":30255,"vw":36.319736},{"c":36.43,"h":36.44,"l":36.35,"n":589,"o":36.405,"t":"2026-09-24T17:15:00Z","v":26979,"vw":36.401801},{"c":36.32,"h":36.48,"l":36.29,"n":751,"o":36.435,"t":"2026-09-24T17:30:00Z","v":43005,"vw":36.382009},{"c":36.35,"h":36.39,"l":36.32,"n":613,"o":36.32,"t":"2026-09-24T17:45:00Z","v":33228,"vw":36.359762},{"c":36.43,"h":36.44,"l":36.32,"n":863,"o":36.36,"t":"2026-09-24T18:00:00Z","v":43626,"vw":36.378953},{"c":36.43,"h":36.52,"l":36.415,"n":930,"o":36.45,"t":"2026-09-24T18:15:00Z","v":49198,"vw":36.456459},{"c":36.37,"h":36.44,"l":36.345,"n":701,"o":36.425,"t":"2026-09-24T18:30:00Z","v":40319,"vw":36.390458},{"c":36.44,"h":36.515,"l":36.38,"n":897,"o":36.38,"t":"2026-09-24T18:45:00Z","v":57917,"vw":36.461334},{"c":36.515,"h":36.525,"l":36.39,"n":853,"o":36.44,"t":"2026-09-24T19:00:00Z","v":49013,"vw":36.471872},{"c":36.3,"h":36.515,"l":36.3,"n":1288,"o":36.51,"t":"2026-09-24T19:15:00Z","v":84116,"vw":36.4142},{"c":36.315,"h":36.345,"l":36.23,"n":966,"o":36.3,"t":"2026-09-24T19:30:00Z","v":40630,"vw":36.298838},{"c":36.33,"h":36.345,"l":36.165,"n":3759,"o":36.32,"t":"2026-09-24T19:45:00Z","v":206554,"vw":36.240425},{"c":36.33,"h":36.33,"l":36.33,"n":34,"o":36.33,"t":"2026-09-24T20:00:00Z","v":312626,"vw":36.33},{"c":36.33,"h":36.33,"l":36.33,"n":2,"o":36.33,"t":"2026-09-25T08:15:00Z","v":501,"vw":36.33},{"c":36.35,"h":36.35,"l":36.35,"n":2,"o":36.35,"t":"2026-09-25T08:30:00Z","v":501,"vw":36.35},{"c":36.22,"h":36.56,"l":36.105,"n":432,"o":36.13,"t":"2026-09-25T13:30:00Z","v":29548,"vw":36.282542},{"c":36.4,"h":36.51,"l":36.22,"n":465,"o":36.2271,"t":"2026-09-25T13:45:00Z","v":32734,"vw":36.40913},{"c":36.3,"h":36.41,"l":36.21,"n":592,"o":36.41,"t":"2026-09-25T14:00:00Z","v":28016,"vw":36.303202},{"c":36.14,"h":36.3,"l":36.095,"n":655,"o":36.28,"t":"2026-09-25T14:15:00Z","v":30142,"vw":36.179559},{"c":36.045,"h":36.14,"l":36.02,"n":566,"o":36.14,"t":"2026-09-25T14:30:00Z","v":25536,"vw":36.094207},{"c":36.075,"h":36.075,"l":35.9,"n":739,"o":36.04,"t":"2026-09-25T14:45:00Z","v":29939,"vw":36.008141},{"c":35.91,"h":36.08,"l":35.905,"n":695,"o":36.075,"t":"2026-09-25T15:00:00Z","v":32623,"vw":36.014669},{"c":35.76,"h":35.94,"l":35.735,"n":644,"o":35.9251,"t":"2026-09-25T15:15:00Z","v":29319,"vw":35.857707},{"c":35.605,"h":35.82,"l":35.595,"n":1035,"o":35.775,"t":"2026-09-25T15:30:00Z","v":69523,"vw":35.66998},{"c":35.715,"h":35.73,"l":35.605,"n":642,"o":35.615,"t":"2026-09-25T15:45:00Z","v":31773,"vw":35.681006},{"c":35.63,"h":35.8,"l":35.58,"n":793,"o":35.76,"t":"2026-09-25T16:00:00Z","v":42396,"vw":35.665348},{"c":35.815,"h":35.815,"l":35.61,"n":597,"o":35.65,"t":"2026-09-25T16:15:00Z","v":27249,"vw":35.70474},{"c":35.805,"h":35.84,"l":35.76,"n":556,"o":35.82,"t":"2026-09-25T16:30:00Z","v":24240,"vw":35.820725},{"c":35.79,"h":35.84,"l":35.74,"n":593,"o":35.8,"t":"2026-09-25T16:45:00Z","v":25275,"vw":35.81186},{"c":35.89,"h":35.89,"l":35.79,"n":662,"o":35.8,"t":"2026-09-25T17:00:00Z","v":27774,"vw":35.844462},{"c":35.75,"h":35.8998,"l":35.75,"n":531,"o":35.89,"t":"2026-09-25T17:15:00Z","v":26176,"vw":35.857179},{"c":35.83,"h":35.83,"l":35.65,"n":590,"o":35.755,"t":"2026-09-25T17:30:00Z","v":29970,"vw":35.734698},{"c":35.85,"h":35.89,"l":35.77,"n":681,"o":35.82,"t":"2026-09-25T17:45:00Z","v":38032,"vw":35.841212},{"c":36.03,"h":36.035,"l":35.89,"n":677,"o":35.89,"t":"2026-09-25T18:00:00Z","v":41182,"vw":35.997215},{"c":35.91,"h":36.045,"l":35.89,"n":681,"o":36.035,"t":"2026-09-25T18:15:00Z","v":41325,"vw":35.96235},{"c":35.995,"h":36,"l":35.92,"n":722,"o":35.92,"t":"2026-09-25T18:30:00Z","v":44889,"vw":35.970785},{"c":35.99,"h":36.055,"l":35.94,"n":810,"o":35.995,"t":"2026-09-25T18:45:00Z","v":46320,"vw":36.007538},{"c":36.05,"h":36.065,"l":35.96,"n":992,"o":36,"t":"2026-09-25T19:00:00Z","v":60550,"vw":36.025245},{"c":35.99,"h":36.06,"l":35.97,"n":1106,"o":36.05,"t":"2026-09-25T19:15:00Z","v":73779,"vw":36.018884},{"c":36.06,"h":36.085,"l":35.92,"n":769,"o":35.98,"t":"2026-09-25T19:30:00Z","v":31815,"vw":35.997222},{"c":35.87,"h":36.19,"l":35.85,"n":3018,"o":36.09,"t":"2026-09-25T19:45:00Z","v":193525,"vw":35.957124},{"c":35.85,"h":35.85,"l":35.85,"n":34,"o":35.85,"t":"2026-09-25T20:00:00Z","v":235815,"vw":35.85},{"c":35.7,"h":35.7,"l":35.7,"n":14,"o":35.7,"t":"2026-09-28T08:45:00Z","v":744,"vw":35.7},{"c":35.5,"h":35.75,"l":35.5,"n":3,"o":35.61,"t":"2026-09-28T09:00:00Z","v":749,"vw":35.67008},{"c":35.13,"h":36,"l":35.1,"n":433,"o":35.76,"t":"2026-09-28T13:30:00Z","v":33393,"vw":35.70992},{"c":35.27,"h":35.44,"l":35.14,"n":491,"o":35.14,"t":"2026-09-28T13:45:00Z","v":37958,"vw":35.290367},{"c":35.49,"h":35.49,"l":35.18,"n":683,"o":35.27,"t":"2026-09-28T14:00:00Z","v":36555,"vw":35.303244},{"c":35.27,"h":35.56,"l":35.18,"n":698,"o":35.49,"t":"2026-09-28T14:15:00Z","v":33137,"vw":35.344856},{"c":35.185,"h":35.29,"l":35.16,"n":604,"o":35.27,"t":"2026-09-28T14:30:00Z","v":31223,"vw":35.221539},{"c":35.15,"h":35.415,"l":35.15,"n":858,"o":35.18,"t":"2026-09-28T14:45:00Z","v":37286,"vw":35.259552},{"c":35.22,"h":35.26,"l":35.14,"n":897,"o":35.16,"t":"2026-09-28T15:00:00Z","v":36523,"vw":35.205223},{"c":35.085,"h":35.22,"l":35.0675,"n":1404,"o":35.21,"t":"2026-09-28T15:15:00Z","v":75501,"vw":35.138386},{"c":35.12,"h":35.17,"l":35.07,"n":993,"o":35.1,"t":"2026-09-28T15:30:00Z","v":42601,"vw":35.113989},{"c":34.93,"h":35.15,"l":34.92,"n":889,"o":35.13,"t":"2026-09-28T15:45:00Z","v":41898,"vw":35.054011},{"c":34.87,"h":34.93,"l":34.865,"n":669,"o":34.93,"t":"2026-09-28T16:00:00Z","v":30468,"vw":34.906376},{"c":35.23,"h":35.25,"l":34.87,"n":1110,"o":34.88,"t":"2026-09-28T16:15:00Z","v":87927,"vw":35.044671},{"c":35.145,"h":35.23,"l":35.04,"n":736,"o":35.23,"t":"2026-09-28T16:30:00Z","v":30895,"vw":35.121521},{"c":35.245,"h":35.26,"l":35.09,"n":647,"o":35.16,"t":"2026-09-28T16:45:00Z","v":32126,"vw":35.167014},{"c":35.22,"h":35.27,"l":35.19,"n":695,"o":35.24,"t":"2026-09-28T17:00:00Z","v":29101,"vw":35.232053},{"c":35.21,"h":35.275,"l":35.18,"n":729,"o":35.22,"t":"2026-09-28T17:15:00Z","v":29307,"vw":35.224437},{"c":35.22,"h":35.25,"l":35.12,"n":859,"o":35.19,"t":"2026-09-28T17:30:00Z","v":33983,"vw":35.200667},{"c":35.265,"h":35.28,"l":35.185,"n":754,"o":35.23,"t":"2026-09-28T17:45:00Z","v":32493,"vw":35.248959},{"c":35.31,"h":35.31,"l":35.22,"n":797,"o":35.27,"t":"2026-09-28T18:00:00Z","v":42376,"vw":35.272548},{"c":35.44,"h":35.44,"l":35.291,"n":926,"o":35.31,"t":"2026-09-28T18:15:00Z","v":53113,"vw":35.349666},{"c":35.18,"h":35.44,"l":35.155,"n":929,"o":35.44,"t":"2026-09-28T18:30:00Z","v":54407,"vw":35.266777},{"c":35.1,"h":35.22,"l":35.06,"n":875,"o":35.17,"t":"2026-09-28T18:45:00Z","v":54772,"vw":35.141079},{"c":34.88,"h":35.1,"l":34.87,"n":939,"o":35.1,"t":"2026-09-28T19:00:00Z","v":58932,"vw":34.978727},{"c":34.83,"h":34.97,"l":34.81,"n":1308,"o":34.87,"t":"2026-09-28T19:15:00Z","v":82969,"vw":34.885432},{"c":34.78,"h":35,"l":34.76,"n":1139,"o":34.82,"t":"2026-09-28T19:30:00Z","v":56328,"vw":34.876312},{"c":34.76,"h":34.91,"l":34.7,"n":4355,"o":34.77,"t":"2026-09-28T19:45:00Z","v":313930,"vw":34.782339},{"c":34.75,"h":34.75,"l":34.75,"n":35,"o":34.75,"t":"2026-09-28T20:00:00Z","v":289911,"vw":34.75},{"c":34.61,"h":35.05,"l":34.38,"n":701,"o":34.71,"t":"2026-09-29T13:30:00Z","v":63127,"vw":34.636978},{"c":34.65,"h":34.86,"l":34.55,"n":1096,"o":34.6725,"t":"2026-09-29T13:45:00Z","v":111882,"vw":34.767999},{"c":34.82,"h":34.825,"l":34.63,"n":525,"o":34.64,"t":"2026-09-29T14:00:00Z","v":46578,"vw":34.734399},{"c":34.66,"h":34.885,"l":34.66,"n":509,"o":34.84,"t":"2026-09-29T14:15:00Z","v":40063,"vw":34.801558},{"c":34.38,"h":34.675,"l":34.355,"n":509,"o":34.655,"t":"2026-09-29T14:30:00Z","v":36597,"vw":34.495443},{"c":34.47,"h":34.64,"l":34.37,"n":841,"o":34.385,"t":"2026-09-29T14:45:00Z","v":71944,"vw":34.490055},{"c":34.435,"h":34.53,"l":34.42,"n":619,"o":34.5,"t":"2026-09-29T15:00:00Z","v":49187,"vw":34.482705},{"c":34.455,"h":34.52,"l":34.42,"n":584,"o":34.46,"t":"2026-09-29T15:15:00Z","v":44838,"vw":34.474843},{"c":34.3,"h":34.52,"l":34.3,"n":614,"o":34.46,"t":"2026-09-29T15:30:00Z","v":32122,"vw":34.443842},{"c":34.37,"h":34.395,"l":34.31,"n":621,"o":34.31,"t":"2026-09-29T15:45:00Z","v":28920,"vw":34.361819},{"c":34.45,"h":34.48,"l":34.35,"n":549,"o":34.38,"t":"2026-09-29T16:00:00Z","v":32237,"vw":34.429787},{"c":34.485,"h":34.51,"l":34.445,"n":490,"o":34.46,"t":"2026-09-29T16:15:00Z","v":31284,"vw":34.483192},{"c":34.33,"h":34.48,"l":34.325,"n":584,"o":34.48,"t":"2026-09-29T16:30:00Z","v":37479,"vw":34.395854},{"c":34.32,"h":34.355,"l":34.22,"n":819,"o":34.35,"t":"2026-09-29T16:45:00Z","v":52626,"vw":34.298119},{"c":34.34,"h":34.36,"l":34.28,"n":564,"o":34.325,"t":"2026-09-29T17:00:00Z","v":34601,"vw":34.333043},{"c":34.31,"h":34.395,"l":34.28,"n":718,"o":34.36,"t":"2026-09-29T17:15:00Z","v":77362,"vw":34.355826},{"c":34.46,"h":34.46,"l":34.31,"n":726,"o":34.32,"t":"2026-09-29T17:30:00Z","v":56490,"vw":34.3753},{"c":34.45,"h":34.52,"l":34.42,"n":781,"o":34.46,"t":"2026-09-29T17:45:00Z","v":45449,"vw":34.468482},{"c":34.41,"h":34.545,"l":34.4,"n":921,"o":34.45,"t":"2026-09-29T18:00:00Z","v":50894,"vw":34.486164},{"c":34.56,"h":34.625,"l":34.42,"n":1040,"o":34.42,"t":"2026-09-29T18:15:00Z","v":57445,"vw":34.538874},{"c":34.535,"h":34.62,"l":34.53,"n":868,"o":34.56,"t":"2026-09-29T18:30:00Z","v":51952,"vw":34.571583},{"c":34.595,"h":34.6467,"l":34.475,"n":1029,"o":34.53,"t":"2026-09-29T18:45:00Z","v":97835,"vw":34.554578},{"c":34.57,"h":34.635,"l":34.52,"n":1039,"o":34.6,"t":"2026-09-29T19:00:00Z","v":67083,"vw":34.590612},{"c":34.425,"h":34.57,"l":34.405,"n":1245,"o":34.57,"t":"2026-09-29T19:15:00Z","v":71646,"vw":34.461572},{"c":34.341,"h":34.48,"l":34.33,"n":1571,"o":34.425,"t":"2026-09-29T19:30:00Z","v":96634,"vw":34.409101},{"c":34.17,"h":34.35,"l":34.04,"n":3885,"o":34.35,"t":"2026-09-29T19:45:00Z","v":309877,"vw":34.158523},{"c":34.16,"h":34.16,"l":34.16,"n":24,"o":34.16,"t":"2026-09-29T20:00:00Z","v":329053,"vw":34.16},{"c":34.16,"h":34.16,"l":34.16,"n":1,"o":34.16,"t":"2026-09-29T20:15:00Z","v":5571,"vw":34.16},{"c":33.57,"h":34.9,"l":33.57,"n":37,"o":34.5,"t":"2026-09-29T20:45:00Z","v":20737,"vw":34.391198},{"c":34.35,"h":34.4,"l":34.35,"n":12,"o":34.4,"t":"2026-09-30T11:30:00Z","v":1605,"vw":34.396875},{"c":34.52,"h":34.715,"l":34.275,"n":797,"o":34.29,"t":"2026-09-30T13:30:00Z","v":60935,"vw":34.493057},{"c":34.47,"h":34.595,"l":34.46,"n":573,"o":34.58,"t":"2026-09-30T13:45:00Z","v":37298,"vw":34.538448},{"c":34.42,"h":34.5,"l":34.315,"n":910,"o":34.48,"t":"2026-09-30T14:00:00Z","v":61492,"vw":34.443602},{"c":34.44,"h":34.56,"l":34.4,"n":578,"o":34.41,"t":"2026-09-30T14:15:00Z","v":35514,"vw":34.473033},{"c":34.46,"h":34.56,"l":34.41,"n":700,"o":34.45,"t":"2026-09-30T14:30:00Z","v":44830,"vw":34.502036},{"c":34.33,"h":34.5,"l":34.33,"n":952,"o":34.45,"t":"2026-09-30T14:45:00Z","v":144086,"vw":34.437667},{"c":34.29,"h":34.35,"l":34.27,"n":559,"o":34.325,"t":"2026-09-30T15:00:00Z","v":29577,"vw":34.315887},{"c":34.215,"h":34.32,"l":34.16,"n":613,"o":34.29,"t":"2026-09-30T15:15:00Z","v":29470,"vw":34.245308},{"c":34.19,"h":34.265,"l":34.14,"n":605,"o":34.22,"t":"2026-09-30T15:30:00Z","v":32363,"vw":34.213276},{"c":34.18,"h":34.25,"l":34.18,"n":605,"o":34.18,"t":"2026-09-30T15:45:00Z","v":29048,"vw":34.210561},{"c":34.18,"h":34.21,"l":34.14,"n":504,"o":34.18,"t":"2026-09-30T16:00:00Z","v":27726,"vw":34.182521},{"c":34.08,"h":34.185,"l":34.08,"n":665,"o":34.185,"t":"2026-09-30T16:15:00Z","v":34464,"vw":34.127261},{"c":34.12,"h":34.16,"l":34.09,"n":684,"o":34.09,"t":"2026-09-30T16:30:00Z","v":59329,"vw":34.117344},{"c":34.135,"h":34.14,"l":34.06,"n":571,"o":34.12,"t":"2026-09-30T16:45:00Z","v":35057,"vw":34.114818},{"c":34.11,"h":34.155,"l":34.09,"n":669,"o":34.135,"t":"2026-09-30T17:00:00Z","v":35967,"vw":34.133521},{"c":33.8,"h":34.11,"l":33.735,"n":1272,"o":34.11,"t":"2026-09-30T17:15:00Z","v":105800,"vw":33.951225},{"c":33.66,"h":33.88,"l":33.66,"n":697,"o":33.8,"t":"2026-09-30T17:30:00Z","v":35450,"vw":33.806392},{"c":33.54,"h":33.76,"l":33.51,"n":745,"o":33.695,"t":"2026-09-30T17:45:00Z","v":36965,"vw":33.630545},{"c":33.71,"h":33.76,"l":33.495,"n":1035,"o":33.54,"t":"2026-09-30T18:00:00Z","v":59246,"vw":33.616134},{"c":33.735,"h":33.75,"l":33.59,"n":1009,"o":33.7107,"t":"2026-09-30T18:15:00Z","v":60283,"vw":33.697045},{"c":33.815,"h":33.84,"l":33.69,"n":834,"o":33.74,"t":"2026-09-30T18:30:00Z","v":45247,"vw":33.762713},{"c":34,"h":34.01,"l":33.805,"n":739,"o":33.81,"t":"2026-09-30T18:45:00Z","v":39935,"vw":33.891167},{"c":33.99,"h":34.04,"l":33.955,"n":967,"o":33.99,"t":"2026-09-30T19:00:00Z","v":56961,"vw":34.012483},{"c":34.09,"h":34.1,"l":33.89,"n":1094,"o":33.99,"t":"2026-09-30T19:15:00Z","v":69523,"vw":34.010845},{"c":33.93,"h":34.08,"l":33.895,"n":1158,"o":34.07,"t":"2026-09-30T19:30:00Z","v":56570,"vw":33.980713},{"c":33.93,"h":34,"l":33.79,"n":3759,"o":33.93,"t":"2026-09-30T19:45:00Z","v":258634,"vw":33.937986},{"c":33.92,"h":33.93,"l":33.92,"n":53,"o":33.93,"t":"2026-09-30T20:00:00Z","v":433803,"vw":33.920018},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-09-30T20:45:00Z","v":31900,"vw":33.92},{"c":34.05,"h":34.35,"l":34.03,"n":27,"o":34.35,"t":"2026-10-01T11:15:00Z","v":2554,"vw":34.156514},{"c":34.08,"h":34.08,"l":34.08,"n":4,"o":34.08,"t":"2026-10-01T11:30:00Z","v":954,"vw":34.08},{"c":34.05,"h":34.05,"l":34.05,"n":23,"o":34.05,"t":"2026-10-01T12:00:00Z","v":214,"vw":34.05},{"c":34.16,"h":34.405,"l":33.98,"n":443,"o":33.98,"t":"2026-10-01T13:30:00Z","v":40908,"vw":34.167473},{"c":33.945,"h":34.2,"l":33.945,"n":700,"o":34.2,"t":"2026-10-01T13:45:00Z","v":46654,"vw":34.11291},{"c":34.1,"h":34.11,"l":33.72,"n":487,"o":33.985,"t":"2026-10-01T14:00:00Z","v":46163,"vw":33.922531},{"c":33.98,"h":34.16,"l":33.95,"n":424,"o":34.14,"t":"2026-10-01T14:15:00Z","v":27436,"vw":34.076326},{"c":33.95,"h":33.99,"l":33.805,"n":522,"o":33.98,"t":"2026-10-01T14:30:00Z","v":32894,"vw":33.911859},{"c":34.08,"h":34.095,"l":33.87,"n":615,"o":33.95,"t":"2026-10-01T14:45:00Z","v":33445,"vw":34.003497},{"c":34.22,"h":34.22,"l":33.97,"n":691,"o":34.08,"t":"2026-10-01T15:00:00Z","v":38824,"vw":34.049344},{"c":34.37,"h":34.44,"l":34.235,"n":545,"o":34.235,"t":"2026-10-01T15:15:00Z","v":32009,"vw":34.368953},{"c":34.545,"h":34.61,"l":34.34,"n":751,"o":34.37,"t":"2026-10-01T15:30:00Z","v":49262,"vw":34.455098},{"c":34.595,"h":34.6,"l":34.52,"n":621,"o":34.54,"t":"2026-10-01T15:45:00Z","v":32434,"vw":34.562072},{"c":34.58,"h":34.71,"l":34.565,"n":636,"o":34.61,"t":"2026-10-01T16:00:00Z","v":45985,"vw":34.661935},{"c":34.79,"h":34.8,"l":34.6,"n":638,"o":34.6,"t":"2026-10-01T16:15:00Z","v":34958,"vw":34.704652},{"c":34.84,"h":34.865,"l":34.79,"n":700,"o":34.79,"t":"2026-10-01T16:30:00Z","v":38336,"vw":34.821426},{"c":34.89,"h":34.92,"l":34.825,"n":757,"o":34.84,"t":"2026-10-01T16:45:00Z","v":39720,"vw":34.890448},{"c":35.235,"h":35.235,"l":34.89,"n":789,"o":34.89,"t":"2026-10-01T17:00:00Z","v":40286,"vw":35.043229},{"c":35.15,"h":35.23,"l":35.1,"n":819,"o":35.23,"t":"2026-10-01T17:15:00Z","v":44288,"vw":35.175183},{"c":35.3,"h":35.33,"l":35.12,"n":891,"o":35.155,"t":"2026-10-01T17:30:00Z","v":48805,"vw":35.217762},{"c":35.415,"h":35.45,"l":35.295,"n":817,"o":35.3,"t":"2026-10-01T17:45:00Z","v":47111,"vw":35.402447},{"c":35.28,"h":35.425,"l":35.18,"n":927,"o":35.42,"t":"2026-10-01T18:00:00Z","v":61649,"vw":35.305414},{"c":35.285,"h":35.315,"l":35.2,"n":943,"o":35.3,"t":"2026-10-01T18:15:00Z","v":52765,"vw":35.271962},{"c":35.25,"h":35.34,"l":35.22,"n":812,"o":35.285,"t":"2026-10-01T18:30:00Z","v":42551,"vw":35.27663},{"c":35.205,"h":35.32,"l":35.17,"n":1143,"o":35.25,"t":"2026-10-01T18:45:00Z","v":61969,"vw":35.259609},{"c":35.38,"h":35.41,"l":35.2,"n":1061,"o":35.21,"t":"2026-10-01T19:00:00Z","v":62795,"vw":35.315195},{"c":35.325,"h":35.392,"l":35.29,"n":1127,"o":35.38,"t":"2026-10-01T19:15:00Z","v":71081,"vw":35.349012},{"c":35.355,"h":35.37,"l":35.24,"n":994,"o":35.33,"t":"2026-10-01T19:30:00Z","v":55169,"vw":35.313943},{"c":35.21,"h":35.355,"l":35.08,"n":2905,"o":35.355,"t":"2026-10-01T19:45:00Z","v":190324,"vw":35.175326},{"c":35.2,"h":35.2,"l":35.2,"n":39,"o":35.2,"t":"2026-10-01T20:00:00Z","v":455687,"vw":35.2},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-01T20:30:00Z","v":900,"vw":35.2},{"c":35.34,"h":35.79,"l":35.17,"n":648,"o":35.5,"t":"2026-10-02T13:30:00Z","v":51825,"vw":35.470257},{"c":35.58,"h":35.63,"l":35.36,"n":796,"o":35.36,"t":"2026-10-02T13:45:00Z","v":40313,"vw":35.504117},{"c":35.84,"h":35.84,"l":35.5,"n":728,"o":35.58,"t":"2026-10-02T14:00:00Z","v":34899,"vw":35.645894},{"c":35.96,"h":35.97,"l":35.81,"n":928,"o":35.84,"t":"2026-10-02T14:15:00Z","v":46701,"vw":35.901886},{"c":36.025,"h":36.05,"l":35.89,"n":703,"o":35.95,"t":"2026-10-02T14:30:00Z","v":35593,"vw":35.962518},{"c":35.78,"h":36.04,"l":35.705,"n":873,"o":36.04,"t":"2026-10-02T14:45:00Z","v":46273,"vw":35.868358},{"c":35.51,"h":35.81,"l":35.51,"n":917,"o":35.78,"t":"2026-10-02T15:00:00Z","v":40868,"vw":35.653955},{"c":35.51,"h":35.51,"l":35.41,"n":916,"o":35.51,"t":"2026-10-02T15:15:00Z","v":33421,"vw":35.474209},{"c":35.55,"h":35.615,"l":35.51,"n":827,"o":35.525,"t":"2026-10-02T15:30:00Z","v":34452,"vw":35.584413},{"c":35.46,"h":35.55,"l":35.415,"n":588,"o":35.55,"t":"2026-10-02T15:45:00Z","v":25271,"vw":35.485451},{"c":35.465,"h":35.49,"l":35.395,"n":1059,"o":35.47,"t":"2026-10-02T16:00:00Z","v":33689,"vw":35.456856},{"c":35.455,"h":35.53,"l":35.4,"n":800,"o":35.46,"t":"2026-10-02T16:15:00Z","v":30635,"vw":35.464447},{"c":35.475,"h":35.475,"l":35.43,"n":484,"o":35.46,"t":"2026-10-02T16:30:00Z","v":20700,"vw":35.457649},{"c":35.33,"h":35.525,"l":35.32,"n":745,"o":35.49,"t":"2026-10-02T16:45:00Z","v":34898,"vw":35.442366},{"c":35.32,"h":35.355,"l":35.3,"n":920,"o":35.33,"t":"2026-10-02T17:00:00Z","v":36972,"vw":35.332402},{"c":35.355,"h":35.4,"l":35.33,"n":694,"o":35.33,"t":"2026-10-02T17:15:00Z","v":27862,"vw":35.366758},{"c":35.48,"h":35.48,"l":35.36,"n":828,"o":35.36,"t":"2026-10-02T17:30:00Z","v":37310,"vw":35.431507},{"c":35.58,"h":35.585,"l":35.41,"n":945,"o":35.49,"t":"2026-10-02T17:45:00Z","v":45403,"vw":35.509337},{"c":35.5,"h":35.615,"l":35.465,"n":994,"o":35.59,"t":"2026-10-02T18:00:00Z","v":45960,"vw":35.536775},{"c":35.5,"h":35.5,"l":35.44,"n":851,"o":35.5,"t":"2026-10-02T18:15:00Z","v":37840,"vw":35.480869},{"c":35.545,"h":35.545,"l":35.45,"n":1157,"o":35.505,"t":"2026-10-02T18:30:00Z","v":40668,"vw":35.510496},{"c":35.59,"h":35.59,"l":35.52,"n":1065,"o":35.55,"t":"2026-10-02T18:45:00Z","v":37892,"vw":35.559753},{"c":35.64,"h":35.665,"l":35.6,"n":1291,"o":35.6,"t":"2026-10-02T19:00:00Z","v":61394,"vw":35.635622},{"c":35.535,"h":35.64,"l":35.535,"n":1561,"o":35.64,"t":"2026-10-02T19:15:00Z","v":79803,"vw":35.589257},{"c":35.49,"h":35.52,"l":35.405,"n":1031,"o":35.52,"t":"2026-10-02T19:30:00Z","v":29809,"vw":35.464589},{"c":35.39,"h":35.59,"l":35.36,"n":3320,"o":35.485,"t":"2026-10-02T19:45:00Z","v":197830,"vw":35.461648},{"c":35.39,"h":35.39,"l":35.39,"n":37,"o":35.39,"t":"2026-10-02T20:00:00Z","v":238820,"vw":35.39},{"c":35.45,"h":35.45,"l":35.25,"n":43,"o":35.45,"t":"2026-10-05T12:45:00Z","v":3922,"vw":35.37099},{"c":35.51,"h":35.51,"l":35.5,"n":3,"o":35.5,"t":"2026-10-05T13:15:00Z","v":501,"vw":35.508},{"c":35.8,"h":35.89,"l":35.14,"n":620,"o":35.14,"t":"2026-10-05T13:30:00Z","v":60591,"vw":35.710936},{"c":35.56,"h":35.8,"l":35.41,"n":1004,"o":35.8,"t":"2026-10-05T13:45:00Z","v":57979,"vw":35.64484},{"c":35.825,"h":35.88,"l":35.58,"n":837,"o":35.58,"t":"2026-10-05T14:00:00Z","v":54053,"vw":35.773574},{"c":35.635,"h":35.86,"l":35.62,"n":939,"o":35.815,"t":"2026-10-05T14:15:00Z","v":54525,"vw":35.741155},{"c":35.535,"h":35.65,"l":35.46,"n":777,"o":35.64,"t":"2026-10-05T14:30:00Z","v":46264,"vw":35.55074},{"c":35.61,"h":35.63,"l":35.485,"n":758,"o":35.55,"t":"2026-10-05T14:45:00Z","v":41841,"vw":35.559311},{"c":35.545,"h":35.64,"l":35.525,"n":901,"o":35.62,"t":"2026-10-05T15:00:00Z","v":43467,"vw":35.58629},{"c":35.57,"h":35.62,"l":35.515,"n":767,"o":35.55,"t":"2026-10-05T15:15:00Z","v":42724,"vw":35.564235},{"c":35.695,"h":35.695,"l":35.57,"n":685,"o":35.57,"t":"2026-10-05T15:30:00Z","v":33512,"vw":35.643554},{"c":35.69,"h":35.77,"l":35.63,"n":751,"o":35.69,"t":"2026-10-05T15:45:00Z","v":38451,"vw":35.692629},{"c":35.65,"h":35.7,"l":35.585,"n":774,"o":35.69,"t":"2026-10-05T16:00:00Z","v":37947,"vw":35.644108},{"c":35.575,"h":35.67,"l":35.5,"n":1020,"o":35.65,"t":"2026-10-05T16:15:00Z","v":57728,"vw":35.578054},{"c":35.605,"h":35.62,"l":35.56,"n":626,"o":35.58,"t":"2026-10-05T16:30:00Z","v":40140,"vw":35.596151},{"c":35.59,"h":35.635,"l":35.54,"n":713,"o":35.61,"t":"2026-10-05T16:45:00Z","v":37358,"vw":35.594246},{"c":35.61,"h":35.64,"l":35.58,"n":752,"o":35.59,"t":"2026-10-05T17:00:00Z","v":33920,"vw":35.613041},{"c":35.47,"h":35.65,"l":35.465,"n":894,"o":35.62,"t":"2026-10-05T17:15:00Z","v":38627,"vw":35.582764},{"c":35.435,"h":35.47,"l":35.325,"n":824,"o":35.47,"t":"2026-10-05T17:30:00Z","v":40363,"vw":35.412024},{"c":35.405,"h":35.45,"l":35.31,"n":841,"o":35.44,"t":"2026-10-05T17:45:00Z","v":43181,"vw":35.401567},{"c":35.37,"h":35.425,"l":35.35,"n":772,"o":35.425,"t":"2026-10-05T18:00:00Z","v":40177,"vw":35.382938},{"c":35.22,"h":35.385,"l":35.19,"n":847,"o":35.38,"t":"2026-10-05T18:15:00Z","v":45233,"vw":35.305287},{"c":35.13,"h":35.23,"l":35.11,"n":992,"o":35.2299,"t":"2026-10-05T18:30:00Z","v":46066,"vw":35.15503},{"c":35.29,"h":35.29,"l":35.05,"n":1046,"o":35.13,"t":"2026-10-05T18:45:00Z","v":55423,"vw":35.174487},{"c":35.26,"h":35.29,"l":35.11,"n":1029,"o":35.29,"t":"2026-10-05T19:00:00Z","v":52968,"vw":35.19565},{"c":35.11,"h":35.24,"l":35.055,"n":1308,"o":35.24,"t":"2026-10-05T19:15:00Z","v":69724,"vw":35.125902},{"c":35.135,"h":35.14,"l":35.03,"n":1488,"o":35.11,"t":"2026-10-05T19:30:00Z","v":81643,"vw":35.084525},{"c":35.12,"h":35.24,"l":35.04,"n":4060,"o":35.13,"t":"2026-10-05T19:45:00Z","v":272753,"vw":35.123949},{"c":35.11,"h":35.11,"l":35.11,"n":45,"o":35.11,"t":"2026-10-05T20:00:00Z","v":568101,"vw":35.11},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-10-05T20:30:00Z","v":38152,"vw":35.11},{"c":35.3,"h":35.3,"l":35.05,"n":4,"o":35.05,"t":"2026-10-06T11:00:00Z","v":202,"vw":35.175},{"c":35.24,"h":35.41,"l":34.99,"n":60,"o":35.3,"t":"2026-10-06T12:00:00Z","v":8356,"vw":35.230087},{"c":35.14,"h":35.32,"l":35.14,"n":22,"o":35.32,"t":"2026-10-06T12:30:00Z","v":2252,"vw":35.170701},{"c":35.45,"h":35.51,"l":35.14,"n":503,"o":35.14,"t":"2026-10-06T13:30:00Z","v":40196,"vw":35.33393},{"c":35.31,"h":35.5,"l":35.27,"n":557,"o":35.45,"t":"2026-10-06T13:45:00Z","v":39775,"vw":35.366097},{"c":35.35,"h":35.47,"l":35.315,"n":644,"o":35.35,"t":"2026-10-06T14:00:00Z","v":33841,"vw":35.388322},{"c":35.39,"h":35.44,"l":35.26,"n":739,"o":35.26,"t":"2026-10-06T14:15:00Z","v":29490,"vw":35.387847},{"c":35.34,"h":35.415,"l":35.315,"n":701,"o":35.41,"t":"2026-10-06T14:30:00Z","v":41805,"vw":35.371322},{"c":35.22,"h":35.35,"l":35.215,"n":729,"o":35.34,"t":"2026-10-06T14:45:00Z","v":33735,"vw":35.295802},{"c":35.225,"h":35.29,"l":35.15,"n":758,"o":35.24,"t":"2026-10-06T15:00:00Z","v":30448,"vw":35.235146},{"c":35.19,"h":35.3,"l":35.18,"n":677,"o":35.24,"t":"2026-10-06T15:15:00Z","v":34710,"vw":35.240111},{"c":35.1,"h":35.19,"l":35.055,"n":656,"o":35.19,"t":"2026-10-06T15:30:00Z","v":34229,"vw":35.11511},{"c":35.095,"h":35.15,"l":35.055,"n":699,"o":35.1,"t":"2026-10-06T15:45:00Z","v":33677,"vw":35.11487},{"c":35.165,"h":35.19,"l":35.09,"n":658,"o":35.1,"t":"2026-10-06T16:00:00Z","v":33395,"vw":35.142723},{"c":35.01,"h":35.16,"l":34.985,"n":732,"o":35.16,"t":"2026-10-06T16:15:00Z","v":32443,"vw":35.08473},{"c":35.02,"h":35.1,"l":34.94,"n":880,"o":35.01,"t":"2026-10-06T16:30:00Z","v":45299,"vw":35.030101},{"c":34.93,"h":35.02,"l":34.88,"n":651,"o":35.02,"t":"2026-10-06T16:45:00Z","v":34557,"vw":34.938496},{"c":34.98,"h":35.08,"l":34.915,"n":715,"o":34.93,"t":"2026-10-06T17:00:00Z","v":38274,"vw":35.015502},{"c":34.905,"h":35.02,"l":34.86,"n":782,"o":34.98,"t":"2026-10-06T17:15:00Z","v":34538,"vw":34.963793},{"c":34.985,"h":35.04,"l":34.91,"n":813,"o":34.91,"t":"2026-10-06T17:30:00Z","v":40083,"vw":34.975096},{"c":34.97,"h":35.03,"l":34.93,"n":893,"o":35,"t":"2026-10-06T17:45:00Z","v":44735,"vw":34.99706},{"c":35.02,"h":35.02,"l":34.875,"n":781,"o":34.985,"t":"2026-10-06T18:00:00Z","v":33620,"vw":34.960207},{"c":35.02,"h":35.065,"l":34.99,"n":837,"o":35.03,"t":"2026-10-06T18:15:00Z","v":38489,"vw":35.029104},{"c":35.015,"h":35.06,"l":34.985,"n":745,"o":35.035,"t":"2026-10-06T18:30:00Z","v":33863,"vw":35.040272},{"c":35.105,"h":35.12,"l":34.92,"n":1010,"o":35.01,"t":"2026-10-06T18:45:00Z","v":47403,"vw":35.039266},{"c":35.06,"h":35.12,"l":34.96,"n":977,"o":35.11,"t":"2026-10-06T19:00:00Z","v":55112,"vw":35.066923},{"c":35.12,"h":35.145,"l":35.05,"n":984,"o":35.06,"t":"2026-10-06T19:15:00Z","v":60595,"vw":35.09246},{"c":35.12,"h":35.24,"l":35.12,"n":1052,"o":35.14,"t":"2026-10-06T19:30:00Z","v":48534,"vw":35.199961},{"c":35.15,"h":35.23,"l":35.1,"n":3310,"o":35.12,"t":"2026-10-06T19:45:00Z","v":172395,"vw":35.143853},{"c":35.15,"h":35.15,"l":35.15,"n":40,"o":35.15,"t":"2026-10-06T20:00:00Z","v":205744,"vw":35.15},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-06T20:30:00Z","v":361,"vw":35.15},{"c":35.15,"h":35.15,"l":34.95,"n":21,"o":34.95,"t":"2026-10-07T12:00:00Z","v":2153,"vw":35.035714},{"c":35.045,"h":35.56,"l":34.98,"n":856,"o":34.98,"t":"2026-10-07T13:30:00Z","v":64306,"vw":35.253694},{"c":35.13,"h":35.3,"l":35.01,"n":781,"o":35.07,"t":"2026-10-07T13:45:00Z","v":40496,"vw":35.158031},{"c":35,"h":35.27,"l":35,"n":665,"o":35.135,"t":"2026-10-07T14:00:00Z","v":36103,"vw":35.136846},{"c":35.15,"h":35.15,"l":35.01,"n":617,"o":35.03,"t":"2026-10-07T14:15:00Z","v":36828,"vw":35.103907},{"c":35.29,"h":35.34,"l":35.16,"n":783,"o":35.16,"t":"2026-10-07T14:30:00Z","v":34999,"vw":35.260148},{"c":35.22,"h":35.32,"l":35.185,"n":694,"o":35.29,"t":"2026-10-07T14:45:00Z","v":36544,"vw":35.266427},{"c":35.445,"h":35.445,"l":35.24,"n":670,"o":35.24,"t":"2026-10-07T15:00:00Z","v":30983,"vw":35.322713},{"c":35.4,"h":35.44,"l":35.26,"n":778,"o":35.44,"t":"2026-10-07T15:15:00Z","v":36548,"vw":35.354492},{"c":35.48,"h":35.54,"l":35.42,"n":658,"o":35.44,"t":"2026-10-07T15:30:00Z","v":28911,"vw":35.487209},{"c":35.54,"h":35.545,"l":35.455,"n":742,"o":35.48,"t":"2026-10-07T15:45:00Z","v":33786,"vw":35.499164},{"c":35.55,"h":35.56,"l":35.46,"n":657,"o":35.5,"t":"2026-10-07T16:00:00Z","v":29464,"vw":35.508652},{"c":35.58,"h":35.63,"l":35.54,"n":616,"o":35.55,"t":"2026-10-07T16:15:00Z","v":26955,"vw":35.590498},{"c":35.605,"h":35.605,"l":35.565,"n":491,"o":35.58,"t":"2026-10-07T16:30:00Z","v":23150,"vw":35.585615},{"c":35.65,"h":35.67,"l":35.56,"n":766,"o":35.61,"t":"2026-10-07T16:45:00Z","v":43056,"vw":35.630088},{"c":35.675,"h":35.69,"l":35.63,"n":665,"o":35.65,"t":"2026-10-07T17:00:00Z","v":30813,"vw":35.66549},{"c":35.55,"h":35.685,"l":35.55,"n":713,"o":35.685,"t":"2026-10-07T17:15:00Z","v":35637,"vw":35.632187},{"c":35.53,"h":35.575,"l":35.53,"n":676,"o":35.56,"t":"2026-10-07T17:30:00Z","v":33740,"vw":35.552372},{"c":35.56,"h":35.57,"l":35.525,"n":663,"o":35.53,"t":"2026-10-07T17:45:00Z","v":32302,"vw":35.550518},{"c":35.47,"h":35.67,"l":35.455,"n":813,"o":35.56,"t":"2026-10-07T18:00:00Z","v":42634,"vw":35.576545},{"c":35.43,"h":35.475,"l":35.39,"n":936,"o":35.475,"t":"2026-10-07T18:15:00Z","v":47793,"vw":35.432558},{"c":35.49,"h":35.51,"l":35.425,"n":925,"o":35.43,"t":"2026-10-07T18:30:00Z","v":49460,"vw":35.470166},{"c":35.495,"h":35.55,"l":35.475,"n":1063,"o":35.49,"t":"2026-10-07T18:45:00Z","v":55336,"vw":35.508843},{"c":35.61,"h":35.645,"l":35.495,"n":1091,"o":35.495,"t":"2026-10-07T19:00:00Z","v":56383,"vw":35.572403},{"c":35.52,"h":35.61,"l":35.515,"n":1329,"o":35.61,"t":"2026-10-07T19:15:00Z","v":66563,"vw":35.55721},{"c":35.53,"h":35.53,"l":35.45,"n":1551,"o":35.52,"t":"2026-10-07T19:30:00Z","v":71860,"vw":35.507471},{"c":35.34,"h":35.525,"l":35.3,"n":3253,"o":35.52,"t":"2026-10-07T19:45:00Z","v":160238,"vw":35.366657},{"c":35.35,"h":35.35,"l":35.35,"n":27,"o":35.35,"t":"2026-10-07T20:00:00Z","v":447663,"vw":35.35},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-07T20:30:00Z","v":242,"vw":35.35},{"c":35.7,"h":35.7,"l":34.85,"n":18,"o":34.85,"t":"2026-10-08T12:00:00Z","v":464,"vw":35.416667},{"c":35.64,"h":35.65,"l":35.025,"n":537,"o":35.21,"t":"2026-10-08T13:30:00Z","v":39737,"vw":35.415636},{"c":35.55,"h":35.75,"l":35.51,"n":518,"o":35.71,"t":"2026-10-08T13:45:00Z","v":37900,"vw":35.612769},{"c":35.36,"h":35.585,"l":35.35,"n":734,"o":35.5596,"t":"2026-10-08T14:00:00Z","v":44571,"vw":35.461811},{"c":35.19,"h":35.35,"l":35.16,"n":662,"o":35.34,"t":"2026-10-08T14:15:00Z","v":39588,"vw":35.236021},{"c":35.15,"h":35.27,"l":35.15,"n":551,"o":35.2,"t":"2026-10-08T14:30:00Z","v":31574,"vw":35.224424},{"c":34.96,"h":35.165,"l":34.945,"n":653,"o":35.16,"t":"2026-10-08T14:45:00Z","v":38642,"vw":35.093661},{"c":34.4,"h":34.96,"l":34.4,"n":711,"o":34.96,"t":"2026-10-08T15:00:00Z","v":46533,"vw":34.715663},{"c":34.31,"h":34.41,"l":34.31,"n":871,"o":34.4,"t":"2026-10-08T15:15:00Z","v":46043,"vw":34.361112},{"c":33.835,"h":34.32,"l":33.82,"n":1055,"o":34.32,"t":"2026-10-08T15:30:00Z","v":68008,"vw":34.075614},{"c":34.055,"h":34.11,"l":33.76,"n":1136,"o":33.89,"t":"2026-10-08T15:45:00Z","v":84038,"vw":33.96249},{"c":33.95,"h":34.16,"l":33.93,"n":1350,"o":34.06,"t":"2026-10-08T16:00:00Z","v":113661,"vw":34.020056},{"c":34.16,"h":34.16,"l":33.94,"n":859,"o":33.97,"t":"2026-10-08T16:15:00Z","v":43870,"vw":34.083392},{"c":34.12,"h":34.16,"l":33.955,"n":865,"o":34.15,"t":"2026-10-08T16:30:00Z","v":48744,"vw":34.056842},{"c":34.265,"h":34.27,"l":34.0575,"n":810,"o":34.12,"t":"2026-10-08T16:45:00Z","v":45639,"vw":34.170968},{"c":34.1,"h":34.2847,"l":34.04,"n":1041,"o":34.24,"t":"2026-10-08T17:00:00Z","v":63755,"vw":34.165707},{"c":33.82,"h":34.12,"l":33.81,"n":1115,"o":34.1,"t":"2026-10-08T17:15:00Z","v":80966,"vw":33.962394},{"c":34.07,"h":34.195,"l":33.81,"n":1052,"o":33.83,"t":"2026-10-08T17:30:00Z","v":61917,"vw":34.047714},{"c":33.93,"h":34.1,"l":33.93,"n":793,"o":34.08,"t":"2026-10-08T17:45:00Z","v":39036,"vw":34.005789},{"c":33.99,"h":34.06,"l":33.93,"n":875,"o":33.93,"t":"2026-10-08T18:00:00Z","v":53395,"vw":34.007435},{"c":34.26,"h":34.275,"l":33.985,"n":1228,"o":33.99,"t":"2026-10-08T18:15:00Z","v":85515,"vw":34.16095},{"c":34.02,"h":34.265,"l":33.99,"n":1442,"o":34.265,"t":"2026-10-08T18:30:00Z","v":104662,"vw":34.09455},{"c":34.025,"h":34.18,"l":34,"n":1043,"o":34.02,"t":"2026-10-08T18:45:00Z","v":62053,"vw":34.080422},{"c":34.08,"h":34.13,"l":33.98,"n":1308,"o":34.035,"t":"2026-10-08T19:00:00Z","v":74262,"vw":34.056352},{"c":34.01,"h":34.22,"l":34.001,"n":1414,"o":34.08,"t":"2026-10-08T19:15:00Z","v":91143,"vw":34.106741},{"c":33.93,"h":34.05,"l":33.91,"n":1498,"o":34.035,"t":"2026-10-08T19:30:00Z","v":93535,"vw":33.976201},{"c":34.11,"h":34.2,"l":33.92,"n":3913,"o":33.93,"t":"2026-10-08T19:45:00Z","v":275207,"vw":34.107167},{"c":34.13,"h":34.13,"l":34.13,"n":30,"o":34.13,"t":"2026-10-08T20:00:00Z","v":307951,"vw":34.13},{"c":34,"h":34.08,"l":34,"n":6,"o":34.08,"t":"2026-10-08T20:30:00Z","v":1023,"vw":34.0156},{"c":33.3606,"h":33.5053,"l":33.3606,"n":3,"o":33.42,"t":"2026-10-08T22:45:00Z","v":4500,"vw":33.428633},{"c":33.52,"h":33.95,"l":33.11,"n":14,"o":33.217,"t":"2026-10-08T23:00:00Z","v":3475,"vw":33.401344},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-08T23:15:00Z","v":400,"vw":34.1},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-10-08T23:30:00Z","v":100,"vw":33.84},{"c":34.35,"h":34.35,"l":34.35,"n":7,"o":34.35,"t":"2026-10-09T12:00:00Z","v":106,"vw":34.35},{"c":33.48,"h":34.02,"l":33.325,"n":864,"o":33.88,"t":"2026-10-09T13:30:00Z","v":78248,"vw":33.622508},{"c":32.985,"h":33.55,"l":32.88,"n":1188,"o":33.48,"t":"2026-10-09T13:45:00Z","v":77800,"vw":33.273673},{"c":32.82,"h":33.01,"l":32.46,"n":996,"o":32.985,"t":"2026-10-09T14:00:00Z","v":63067,"vw":32.698365},{"c":32.94,"h":33.145,"l":32.82,"n":1074,"o":32.82,"t":"2026-10-09T14:15:00Z","v":73140,"vw":32.997335},{"c":32.8,"h":32.97,"l":32.51,"n":1129,"o":32.945,"t":"2026-10-09T14:30:00Z","v":82033,"vw":32.700722},{"c":32.75,"h":32.86,"l":32.73,"n":882,"o":32.8,"t":"2026-10-09T14:45:00Z","v":48918,"vw":32.781306},{"c":33.335,"h":33.34,"l":32.715,"n":1024,"o":32.75,"t":"2026-10-09T15:00:00Z","v":61487,"vw":32.934129},{"c":33.25,"h":33.425,"l":33.23,"n":1103,"o":33.36,"t":"2026-10-09T15:15:00Z","v":66165,"vw":33.354731},{"c":33.17,"h":33.25,"l":32.99,"n":917,"o":33.25,"t":"2026-10-09T15:30:00Z","v":42468,"vw":33.130987},{"c":33.165,"h":33.29,"l":33.09,"n":1055,"o":33.21,"t":"2026-10-09T15:45:00Z","v":52668,"vw":33.226476},{"c":33.26,"h":33.26,"l":33.11,"n":610,"o":33.195,"t":"2026-10-09T16:00:00Z","v":32522,"vw":33.195634},{"c":33.425,"h":33.425,"l":33.24,"n":935,"o":33.28,"t":"2026-10-09T16:15:00Z","v":54935,"vw":33.344357},{"c":33.395,"h":33.43,"l":33.32,"n":740,"o":33.425,"t":"2026-10-09T16:30:00Z","v":38722,"vw":33.37955},{"c":33.34,"h":33.485,"l":33.315,"n":1054,"o":33.42,"t":"2026-10-09T16:45:00Z","v":71688,"vw":33.394271},{"c":33.44,"h":33.48,"l":33.25,"n":1195,"o":33.34,"t":"2026-10-09T17:00:00Z","v":77264,"vw":33.372785},{"c":33.56,"h":33.56,"l":33.3301,"n":1364,"o":33.44,"t":"2026-10-09T17:15:00Z","v":107279,"vw":33.456525},{"c":33.465,"h":33.625,"l":33.43,"n":947,"o":33.56,"t":"2026-10-09T17:30:00Z","v":57233,"vw":33.534843},{"c":33.62,"h":33.65,"l":33.44,"n":1293,"o":33.47,"t":"2026-10-09T17:45:00Z","v":123431,"vw":33.562167},{"c":33.77,"h":33.8,"l":33.61,"n":863,"o":33.645,"t":"2026-10-09T18:00:00Z","v":46317,"vw":33.712091},{"c":33.645,"h":33.78,"l":33.55,"n":989,"o":33.77,"t":"2026-10-09T18:15:00Z","v":69693,"vw":33.614944},{"c":33.495,"h":33.66,"l":33.39,"n":978,"o":33.66,"t":"2026-10-09T18:30:00Z","v":81540,"vw":33.512306},{"c":33.685,"h":33.705,"l":33.485,"n":1583,"o":33.49,"t":"2026-10-09T18:45:00Z","v":139468,"vw":33.596829},{"c":33.42,"h":33.68,"l":33.42,"n":1150,"o":33.67,"t":"2026-10-09T19:00:00Z","v":87864,"vw":33.549296},{"c":33.61,"h":33.61,"l":33.405,"n":1259,"o":33.42,"t":"2026-10-09T19:15:00Z","v":88354,"vw":33.507418},{"c":33.63,"h":33.675,"l":33.525,"n":1400,"o":33.6,"t":"2026-10-09T19:30:00Z","v":86209,"vw":33.597503},{"c":33.53,"h":33.69,"l":33.515,"n":3766,"o":33.635,"t":"2026-10-09T19:45:00Z","v":275295,"vw":33.593096},{"c":33.53,"h":33.53,"l":33.53,"n":30,"o":33.53,"t":"2026-10-09T20:00:00Z","v":307438,"vw":33.53},{"c":33.6,"h":34.55,"l":33.4,"n":43,"o":33.4,"t":"2026-10-12T12:00:00Z","v":3924,"vw":33.546053},{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-10-12T13:00:00Z","v":101,"vw":33.64},{"c":33.49,"h":33.49,"l":33.49,"n":5,"o":33.49,"t":"2026-10-12T13:15:00Z","v":713,"vw":33.49},{"c":34.16,"h":34.325,"l":33.42,"n":577,"o":33.51,"t":"2026-10-12T13:30:00Z","v":53032,"vw":33.921835},{"c":34.255,"h":34.35,"l":34.135,"n":454,"o":34.195,"t":"2026-10-12T13:45:00Z","v":26289,"vw":34.257628},{"c":34.42,"h":34.465,"l":34.145,"n":788,"o":34.28,"t":"2026-10-12T14:00:00Z","v":42907,"vw":34.297864},{"c":34.225,"h":34.42,"l":34.04,"n":598,"o":34.42,"t":"2026-10-12T14:15:00Z","v":33016,"vw":34.222458},{"c":34.31,"h":34.37,"l":34.2,"n":730,"o":34.22,"t":"2026-10-12T14:30:00Z","v":50088,"vw":34.311562},{"c":34.39,"h":34.405,"l":34.255,"n":673,"o":34.31,"t":"2026-10-12T14:45:00Z","v":38579,"vw":34.350997},{"c":34.52,"h":34.6,"l":34.37,"n":1105,"o":34.39,"t":"2026-10-12T15:00:00Z","v":63279,"vw":34.496944},{"c":34.58,"h":34.605,"l":34.515,"n":791,"o":34.535,"t":"2026-10-12T15:15:00Z","v":40340,"vw":34.559064},{"c":34.74,"h":34.74,"l":34.57,"n":732,"o":34.57,"t":"2026-10-12T15:30:00Z","v":35809,"vw":34.65185},{"c":34.765,"h":34.78,"l":34.7,"n":822,"o":34.74,"t":"2026-10-12T15:45:00Z","v":40194,"vw":34.757023},{"c":34.835,"h":34.85,"l":34.705,"n":833,"o":34.77,"t":"2026-10-12T16:00:00Z","v":45028,"vw":34.787222},{"c":34.78,"h":34.89,"l":34.765,"n":796,"o":34.85,"t":"2026-10-12T16:15:00Z","v":47482,"vw":34.827331},{"c":34.87,"h":34.875,"l":34.78,"n":695,"o":34.78,"t":"2026-10-12T16:30:00Z","v":37511,"vw":34.834053},{"c":34.91,"h":34.91,"l":34.83,"n":878,"o":34.87,"t":"2026-10-12T16:45:00Z","v":47153,"vw":34.880512},{"c":34.91,"h":34.99,"l":34.865,"n":714,"o":34.91,"t":"2026-10-12T17:00:00Z","v":43021,"vw":34.927323},{"c":34.89,"h":34.91,"l":34.83,"n":805,"o":34.91,"t":"2026-10-12T17:15:00Z","v":44195,"vw":34.882413},{"c":34.875,"h":34.905,"l":34.85,"n":884,"o":34.895,"t":"2026-10-12T17:30:00Z","v":51387,"vw":34.878091},{"c":34.93,"h":35.01,"l":34.845,"n":1053,"o":34.87,"t":"2026-10-12T17:45:00Z","v":67137,"vw":34.943292},{"c":34.895,"h":34.935,"l":34.865,"n":721,"o":34.915,"t":"2026-10-12T18:00:00Z","v":40504,"vw":34.90259},{"c":34.75,"h":34.93,"l":34.73,"n":960,"o":34.89,"t":"2026-10-12T18:15:00Z","v":64725,"vw":34.848997},{"c":34.97,"h":34.98,"l":34.755,"n":877,"o":34.765,"t":"2026-10-12T18:30:00Z","v":55861,"vw":34.880019},{"c":34.905,"h":35.05,"l":34.87,"n":1041,"o":34.97,"t":"2026-10-12T18:45:00Z","v":61827,"vw":34.958684},{"c":34.79,"h":34.95,"l":34.775,"n":1283,"o":34.905,"t":"2026-10-12T19:00:00Z","v":75027,"vw":34.894563},{"c":34.83,"h":34.91,"l":34.79,"n":1120,"o":34.79,"t":"2026-10-12T19:15:00Z","v":64146,"vw":34.862313},{"c":34.815,"h":34.89,"l":34.805,"n":1279,"o":34.83,"t":"2026-10-12T19:30:00Z","v":73539,"vw":34.850738},{"c":34.79,"h":34.91,"l":34.61,"n":3606,"o":34.81,"t":"2026-10-12T19:45:00Z","v":257840,"vw":34.738684},{"c":34.79,"h":34.81,"l":34.79,"n":33,"o":34.81,"t":"2026-10-12T20:00:00Z","v":288478,"vw":34.790008},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-12T20:15:00Z","v":100,"vw":34.07},{"c":35.04,"h":35.05,"l":35.04,"n":4,"o":35.05,"t":"2026-10-13T12:00:00Z","v":871,"vw":35.045575},{"c":35.51,"h":35.55,"l":35.11,"n":581,"o":35.11,"t":"2026-10-13T13:30:00Z","v":43836,"vw":35.399283},{"c":35.17,"h":35.54,"l":35.165,"n":730,"o":35.54,"t":"2026-10-13T13:45:00Z","v":72398,"vw":35.383438},{"c":35.035,"h":35.18,"l":35.02,"n":724,"o":35.17,"t":"2026-10-13T14:00:00Z","v":57589,"vw":35.119544},{"c":35.14,"h":35.14,"l":35,"n":612,"o":35.035,"t":"2026-10-13T14:15:00Z","v":41249,"vw":35.086345},{"c":35.01,"h":35.15,"l":35,"n":648,"o":35.13,"t":"2026-10-13T14:30:00Z","v":43645,"vw":35.070037},{"c":34.9,"h":35.11,"l":34.9,"n":809,"o":35.01,"t":"2026-10-13T14:45:00Z","v":50880,"vw":35.040144},{"c":34.905,"h":35.03,"l":34.86,"n":755,"o":34.9,"t":"2026-10-13T15:00:00Z","v":40953,"vw":34.975086},{"c":34.84,"h":34.93,"l":34.82,"n":766,"o":34.89,"t":"2026-10-13T15:15:00Z","v":47434,"vw":34.879293},{"c":34.565,"h":34.85,"l":34.505,"n":982,"o":34.845,"t":"2026-10-13T15:30:00Z","v":53888,"vw":34.6581},{"c":34.59,"h":34.65,"l":34.54,"n":768,"o":34.56,"t":"2026-10-13T15:45:00Z","v":42606,"vw":34.600009},{"c":34.68,"h":34.69,"l":34.545,"n":847,"o":34.59,"t":"2026-10-13T16:00:00Z","v":53303,"vw":34.614477},{"c":34.655,"h":34.72,"l":34.635,"n":837,"o":34.68,"t":"2026-10-13T16:15:00Z","v":45458,"vw":34.680427},{"c":34.74,"h":34.77,"l":34.66,"n":980,"o":34.66,"t":"2026-10-13T16:30:00Z","v":73232,"vw":34.714834},{"c":34.795,"h":34.8,"l":34.69,"n":698,"o":34.72,"t":"2026-10-13T16:45:00Z","v":42890,"vw":34.759102},{"c":34.75,"h":34.795,"l":34.675,"n":802,"o":34.79,"t":"2026-10-13T17:00:00Z","v":49696,"vw":34.744439},{"c":34.825,"h":34.825,"l":34.73,"n":764,"o":34.74,"t":"2026-10-13T17:15:00Z","v":50210,"vw":34.783816},{"c":34.89,"h":34.905,"l":34.82,"n":832,"o":34.82,"t":"2026-10-13T17:30:00Z","v":48195,"vw":34.864814},{"c":34.87,"h":34.93,"l":34.87,"n":847,"o":34.89,"t":"2026-10-13T17:45:00Z","v":52355,"vw":34.898075},{"c":34.91,"h":34.925,"l":34.86,"n":914,"o":34.87,"t":"2026-10-13T18:00:00Z","v":53458,"vw":34.890551},{"c":35,"h":35,"l":34.885,"n":641,"o":34.91,"t":"2026-10-13T18:15:00Z","v":38108,"vw":34.920754},{"c":35.095,"h":35.105,"l":34.99,"n":939,"o":35,"t":"2026-10-13T18:30:00Z","v":60361,"vw":35.053968},{"c":35.17,"h":35.19,"l":35.08,"n":961,"o":35.09,"t":"2026-10-13T18:45:00Z","v":53398,"vw":35.144288},{"c":34.935,"h":35.185,"l":34.9,"n":1199,"o":35.18,"t":"2026-10-13T19:00:00Z","v":76207,"vw":35.04394},{"c":34.86,"h":34.941,"l":34.82,"n":1212,"o":34.94,"t":"2026-10-13T19:15:00Z","v":81372,"vw":34.882501},{"c":34.74,"h":34.89,"l":34.72,"n":1662,"o":34.85,"t":"2026-10-13T19:30:00Z","v":104913,"vw":34.812489},{"c":34.74,"h":34.88,"l":34.72,"n":3198,"o":34.745,"t":"2026-10-13T19:45:00Z","v":230923,"vw":34.784332},{"c":34.74,"h":34.74,"l":34.74,"n":33,"o":34.74,"t":"2026-10-13T20:00:00Z","v":260291,"vw":34.74},{"c":34.81,"h":35.15,"l":34.59,"n":83,"o":35.15,"t":"2026-10-14T12:00:00Z","v":12298,"vw":34.829181},{"c":34.54,"h":34.55,"l":34.54,"n":2,"o":34.55,"t":"2026-10-14T12:30:00Z","v":286,"vw":34.545},{"c":34.33,"h":34.33,"l":34.3,"n":4,"o":34.3,"t":"2026-10-14T12:45:00Z","v":282,"vw":34.315418},{"c":33.85,"h":34.745,"l":33.76,"n":919,"o":34.57,"t":"2026-10-14T13:30:00Z","v":93159,"vw":34.20868},{"c":33.37,"h":33.85,"l":33.37,"n":796,"o":33.85,"t":"2026-10-14T13:45:00Z","v":66463,"vw":33.60038},{"c":33.43,"h":33.55,"l":33.32,"n":1257,"o":33.37,"t":"2026-10-14T14:00:00Z","v":93352,"vw":33.479582},{"c":33.61,"h":33.61,"l":33.34,"n":687,"o":33.44,"t":"2026-10-14T14:15:00Z","v":45720,"vw":33.45957},{"c":33.605,"h":33.895,"l":33.43,"n":1306,"o":33.64,"t":"2026-10-14T14:30:00Z","v":121750,"vw":33.654798},{"c":33.215,"h":33.6,"l":33.215,"n":1405,"o":33.6,"t":"2026-10-14T14:45:00Z","v":151499,"vw":33.380003},{"c":33.58,"h":33.62,"l":33.15,"n":1173,"o":33.21,"t":"2026-10-14T15:00:00Z","v":99032,"vw":33.33216},{"c":33.29,"h":33.61,"l":33.25,"n":1173,"o":33.59,"t":"2026-10-14T15:15:00Z","v":93467,"vw":33.460199},{"c":33.17,"h":33.305,"l":33.16,"n":891,"o":33.29,"t":"2026-10-14T15:30:00Z","v":48766,"vw":33.238921},{"c":33.36,"h":33.39,"l":33.18,"n":1431,"o":33.185,"t":"2026-10-14T15:45:00Z","v":130288,"vw":33.290699},{"c":33.455,"h":33.645,"l":33.26,"n":1816,"o":33.37,"t":"2026-10-14T16:00:00Z","v":172011,"vw":33.390799},{"c":33.57,"h":33.63,"l":33.45,"n":716,"o":33.45,"t":"2026-10-14T16:15:00Z","v":44820,"vw":33.540589},{"c":33.35,"h":33.62,"l":33.32,"n":1526,"o":33.59,"t":"2026-10-14T16:30:00Z","v":171358,"vw":33.510223},{"c":33.34,"h":33.41,"l":33.3,"n":477,"o":33.39,"t":"2026-10-14T16:45:00Z","v":25298,"vw":33.380085},{"c":33.1,"h":33.39,"l":33.1,"n":714,"o":33.35,"t":"2026-10-14T17:00:00Z","v":34862,"vw":33.238387},{"c":33.065,"h":33.14,"l":32.945,"n":1300,"o":33.12,"t":"2026-10-14T17:15:00Z","v":97704,"vw":33.036157},{"c":33.165,"h":33.26,"l":33.01,"n":1773,"o":33.09,"t":"2026-10-14T17:30:00Z","v":257835,"vw":33.166052},{"c":33.145,"h":33.29,"l":33.12,"n":962,"o":33.19,"t":"2026-10-14T17:45:00Z","v":86970,"vw":33.226397},{"c":33.33,"h":33.35,"l":33.06,"n":978,"o":33.1578,"t":"2026-10-14T18:00:00Z","v":59974,"vw":33.179968},{"c":33.435,"h":33.465,"l":33.32,"n":717,"o":33.33,"t":"2026-10-14T18:15:00Z","v":46365,"vw":33.40917},{"c":33.535,"h":33.545,"l":33.36,"n":1579,"o":33.43,"t":"2026-10-14T18:30:00Z","v":140735,"vw":33.456031},{"c":33.68,"h":33.695,"l":33.48,"n":891,"o":33.54,"t":"2026-10-14T18:45:00Z","v":56392,"vw":33.592984},{"c":33.87,"h":33.89,"l":33.63,"n":1022,"o":33.68,"t":"2026-10-14T19:00:00Z","v":70664,"vw":33.796811},{"c":33.869,"h":33.91,"l":33.8,"n":1131,"o":33.87,"t":"2026-10-14T19:15:00Z","v":74703,"vw":33.848301},{"c":33.87,"h":33.88,"l":33.71,"n":1363,"o":33.87,"t":"2026-10-14T19:30:00Z","v":90626,"vw":33.808604},{"c":33.93,"h":34.115,"l":33.84,"n":3744,"o":33.87,"t":"2026-10-14T19:45:00Z","v":296531,"vw":34.012447},{"c":33.93,"h":33.95,"l":33.93,"n":38,"o":33.95,"t":"2026-10-14T20:00:00Z","v":385068,"vw":33.930015},{"c":33.87,"h":34.3,"l":33.65,"n":38,"o":34.3,"t":"2026-10-15T11:00:00Z","v":2536,"vw":34.20828},{"c":33.94,"h":33.95,"l":33.91,"n":27,"o":33.91,"t":"2026-10-15T12:45:00Z","v":1855,"vw":33.946519},{"c":34.23,"h":34.4,"l":34.05,"n":11,"o":34.4,"t":"2026-10-15T13:00:00Z","v":348,"vw":34.226667},{"c":34.15,"h":34.81,"l":34.15,"n":284,"o":34.33,"t":"2026-10-15T13:30:00Z","v":29333,"vw":34.4093},{"c":34.15,"h":34.325,"l":34,"n":907,"o":34.265,"t":"2026-10-15T13:45:00Z","v":63323,"vw":34.137345},{"c":34.1,"h":34.27,"l":34.06,"n":864,"o":34.135,"t":"2026-10-15T14:00:00Z","v":56587,"vw":34.190128},{"c":34.2,"h":34.2,"l":33.96,"n":702,"o":34.1,"t":"2026-10-15T14:15:00Z","v":50235,"vw":34.10329},{"c":34.09,"h":34.235,"l":34.08,"n":810,"o":34.205,"t":"2026-10-15T14:30:00Z","v":49878,"vw":34.172894},{"c":34.06,"h":34.11,"l":34.005,"n":623,"o":34.09,"t":"2026-10-15T14:45:00Z","v":35932,"vw":34.067983},{"c":33.96,"h":34.1,"l":33.935,"n":921,"o":34.055,"t":"2026-10-15T15:00:00Z","v":57392,"vw":34.017748},{"c":34.03,"h":34.03,"l":33.9,"n":619,"o":33.95,"t":"2026-10-15T15:15:00Z","v":33501,"vw":33.979472},{"c":34,"h":34.03,"l":33.975,"n":607,"o":34.03,"t":"2026-10-15T15:30:00Z","v":33616,"vw":34.008958},{"c":33.96,"h":34.01,"l":33.935,"n":633,"o":33.995,"t":"2026-10-15T15:45:00Z","v":35853,"vw":33.978838},{"c":33.795,"h":33.96,"l":33.795,"n":722,"o":33.96,"t":"2026-10-15T16:00:00Z","v":37447,"vw":33.87784},{"c":33.92,"h":33.93,"l":33.8,"n":910,"o":33.8,"t":"2026-10-15T16:15:00Z","v":50116,"vw":33.880743},{"c":34,"h":34.02,"l":33.83,"n":641,"o":33.92,"t":"2026-10-15T16:30:00Z","v":44136,"vw":33.919045},{"c":34.045,"h":34.1,"l":34,"n":653,"o":34,"t":"2026-10-15T16:45:00Z","v":35250,"vw":34.07038},{"c":34.06,"h":34.095,"l":34,"n":685,"o":34.045,"t":"2026-10-15T17:00:00Z","v":37341,"vw":34.055465},{"c":34.12,"h":34.14,"l":34.07,"n":752,"o":34.07,"t":"2026-10-15T17:15:00Z","v":34875,"vw":34.123565},{"c":34.145,"h":34.16,"l":34.04,"n":910,"o":34.12,"t":"2026-10-15T17:30:00Z","v":52902,"vw":34.088466},{"c":34.18,"h":34.21,"l":34.12,"n":732,"o":34.14,"t":"2026-10-15T17:45:00Z","v":38068,"vw":34.172838},{"c":34.2,"h":34.21,"l":34.15,"n":790,"o":34.18,"t":"2026-10-15T18:00:00Z","v":44759,"vw":34.189491},{"c":34.19,"h":34.23,"l":34.17,"n":856,"o":34.205,"t":"2026-10-15T18:15:00Z","v":45671,"vw":34.208153},{"c":34.28,"h":34.3,"l":34.17,"n":831,"o":34.19,"t":"2026-10-15T18:30:00Z","v":51259,"vw":34.235319},{"c":34.28,"h":34.29,"l":34.235,"n":659,"o":34.28,"t":"2026-10-15T18:45:00Z","v":37390,"vw":34.263664},{"c":34.245,"h":34.28,"l":34.21,"n":899,"o":34.28,"t":"2026-10-15T19:00:00Z","v":48014,"vw":34.241769},{"c":34.03,"h":34.265,"l":34.015,"n":1104,"o":34.26,"t":"2026-10-15T19:15:00Z","v":56953,"vw":34.177903},{"c":34.09,"h":34.1,"l":33.975,"n":1243,"o":34.015,"t":"2026-10-15T19:30:00Z","v":71723,"vw":34.03903},{"c":34.02,"h":34.095,"l":33.98,"n":3507,"o":34.095,"t":"2026-10-15T19:45:00Z","v":257620,"vw":34.032949},{"c":34.02,"h":34.02,"l":34.02,"n":27,"o":34.02,"t":"2026-10-15T20:00:00Z","v":244828,"vw":34.02},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-16T12:00:00Z","v":102,"vw":33.8},{"c":34.04,"h":34.2,"l":33.71,"n":688,"o":33.71,"t":"2026-10-16T13:30:00Z","v":97303,"vw":34.070353},{"c":34.01,"h":34.061,"l":33.93,"n":737,"o":34.04,"t":"2026-10-16T13:45:00Z","v":51122,"vw":34.019313},{"c":34.17,"h":34.23,"l":33.99,"n":1000,"o":34.026,"t":"2026-10-16T14:00:00Z","v":102185,"vw":34.101752},{"c":34.205,"h":34.275,"l":34.02,"n":914,"o":34.18,"t":"2026-10-16T14:15:00Z","v":68531,"vw":34.131525},{"c":34.33,"h":34.38,"l":34.19,"n":748,"o":34.23,"t":"2026-10-16T14:30:00Z","v":47705,"vw":34.30349},{"c":34.35,"h":34.38,"l":34.29,"n":730,"o":34.33,"t":"2026-10-16T14:45:00Z","v":42541,"vw":34.353683},{"c":34.455,"h":34.48,"l":34.32,"n":863,"o":34.355,"t":"2026-10-16T15:00:00Z","v":43290,"vw":34.413843},{"c":34.485,"h":34.485,"l":34.38,"n":584,"o":34.45,"t":"2026-10-16T15:15:00Z","v":31864,"vw":34.429866},{"c":34.42,"h":34.5,"l":34.38,"n":1066,"o":34.49,"t":"2026-10-16T15:30:00Z","v":72297,"vw":34.438008},{"c":34.33,"h":34.42,"l":34.32,"n":706,"o":34.42,"t":"2026-10-16T15:45:00Z","v":35057,"vw":34.37325},{"c":34.25,"h":34.335,"l":34.21,"n":732,"o":34.335,"t":"2026-10-16T16:00:00Z","v":35806,"vw":34.264826},{"c":34.21,"h":34.27,"l":34.2,"n":614,"o":34.27,"t":"2026-10-16T16:15:00Z","v":30569,"vw":34.234159},{"c":34.15,"h":34.21,"l":34.11,"n":726,"o":34.21,"t":"2026-10-16T16:30:00Z","v":35101,"vw":34.167909},{"c":34.15,"h":34.17,"l":34.11,"n":795,"o":34.15,"t":"2026-10-16T16:45:00Z","v":39859,"vw":34.147354},{"c":34.025,"h":34.15,"l":34.015,"n":657,"o":34.15,"t":"2026-10-16T17:00:00Z","v":35203,"vw":34.087526},{"c":34.05,"h":34.07,"l":33.91,"n":766,"o":34.02,"t":"2026-10-16T17:15:00Z","v":41390,"vw":34.008843},{"c":34.26,"h":34.26,"l":34.04,"n":834,"o":34.05,"t":"2026-10-16T17:30:00Z","v":36816,"vw":34.137129},{"c":34.13,"h":34.265,"l":34.13,"n":762,"o":34.265,"t":"2026-10-16T17:45:00Z","v":34227,"vw":34.182818},{"c":34.125,"h":34.13,"l":34.09,"n":674,"o":34.13,"t":"2026-10-16T18:00:00Z","v":30937,"vw":34.11713},{"c":34.1634,"h":34.2,"l":34.13,"n":835,"o":34.13,"t":"2026-10-16T18:15:00Z","v":47109,"vw":34.155543},{"c":34.195,"h":34.2,"l":34.16,"n":716,"o":34.16,"t":"2026-10-16T18:30:00Z","v":31857,"vw":34.180543},{"c":34.21,"h":34.27,"l":34.2,"n":899,"o":34.21,"t":"2026-10-16T18:45:00Z","v":38203,"vw":34.24697},{"c":34.12,"h":34.25,"l":34.11,"n":1013,"o":34.21,"t":"2026-10-16T19:00:00Z","v":56401,"vw":34.207669},{"c":34.02,"h":34.13,"l":34,"n":1023,"o":34.12,"t":"2026-10-16T19:15:00Z","v":50207,"vw":34.060212},{"c":33.97,"h":34.08,"l":33.945,"n":1097,"o":34.03,"t":"2026-10-16T19:30:00Z","v":58902,"vw":34.018237},{"c":33.9,"h":34.015,"l":33.89,"n":2587,"o":33.975,"t":"2026-10-16T19:45:00Z","v":177482,"vw":33.938446},{"c":33.9,"h":33.9,"l":33.9,"n":23,"o":33.9,"t":"2026-10-16T20:00:00Z","v":242761,"vw":33.9},{"c":34.45,"h":34.45,"l":33.66,"n":43,"o":34.45,"t":"2026-10-19T12:00:00Z","v":3206,"vw":34.200775},{"c":33.9,"h":34.16,"l":33.9,"n":13,"o":33.9,"t":"2026-10-19T12:15:00Z","v":607,"vw":33.992182},{"c":33.9,"h":33.9,"l":33.9,"n":7,"o":33.9,"t":"2026-10-19T12:30:00Z","v":374,"vw":33.9},{"c":34.07,"h":34.265,"l":33.94,"n":363,"o":33.99,"t":"2026-10-19T13:30:00Z","v":35575,"vw":34.083043},{"c":33.97,"h":34.1,"l":33.97,"n":524,"o":34.045,"t":"2026-10-19T13:45:00Z","v":37515,"vw":34.06733},{"c":33.8,"h":33.98,"l":33.71,"n":784,"o":33.97,"t":"2026-10-19T14:00:00Z","v":51182,"vw":33.799393},{"c":33.57,"h":33.84,"l":33.56,"n":533,"o":33.82,"t":"2026-10-19T14:15:00Z","v":32292,"vw":33.722649},{"c":33.2801,"h":33.57,"l":33.24,"n":769,"o":33.57,"t":"2026-10-19T14:30:00Z","v":50143,"vw":33.405626},{"c":33.46,"h":33.47,"l":33.26,"n":742,"o":33.29,"t":"2026-10-19T14:45:00Z","v":49280,"vw":33.374585},{"c":33.55,"h":33.56,"l":33.39,"n":719,"o":33.46,"t":"2026-10-19T15:00:00Z","v":50566,"vw":33.473195},{"c":33.545,"h":33.59,"l":33.49,"n":542,"o":33.55,"t":"2026-10-19T15:15:00Z","v":41190,"vw":33.536973},{"c":33.575,"h":33.59,"l":33.49,"n":684,"o":33.56,"t":"2026-10-19T15:30:00Z","v":41937,"vw":33.547737},{"c":33.55,"h":33.6,"l":33.55,"n":592,"o":33.57,"t":"2026-10-19T15:45:00Z","v":40472,"vw":33.576248},{"c":33.495,"h":33.545,"l":33.45,"n":817,"o":33.545,"t":"2026-10-19T16:00:00Z","v":47319,"vw":33.501618},{"c":33.53,"h":33.61,"l":33.46,"n":648,"o":33.495,"t":"2026-10-19T16:15:00Z","v":40063,"vw":33.537878},{"c":33.59,"h":33.62,"l":33.51,"n":747,"o":33.53,"t":"2026-10-19T16:30:00Z","v":43427,"vw":33.570283},{"c":33.685,"h":33.685,"l":33.59,"n":632,"o":33.595,"t":"2026-10-19T16:45:00Z","v":37248,"vw":33.622909},{"c":33.66,"h":33.705,"l":33.66,"n":557,"o":33.69,"t":"2026-10-19T17:00:00Z","v":35052,"vw":33.690233},{"c":33.67,"h":33.69,"l":33.645,"n":695,"o":33.66,"t":"2026-10-19T17:15:00Z","v":38254,"vw":33.675181},{"c":33.745,"h":33.75,"l":33.67,"n":650,"o":33.67,"t":"2026-10-19T17:30:00Z","v":34306,"vw":33.70304},{"c":33.73,"h":33.745,"l":33.68,"n":597,"o":33.745,"t":"2026-10-19T17:45:00Z","v":31612,"vw":33.723471},{"c":33.73,"h":33.77,"l":33.68,"n":1008,"o":33.73,"t":"2026-10-19T18:00:00Z","v":64579,"vw":33.733487},{"c":33.66,"h":33.745,"l":33.66,"n":679,"o":33.73,"t":"2026-10-19T18:15:00Z","v":41336,"vw":33.707479},{"c":33.68,"h":33.705,"l":33.66,"n":753,"o":33.66,"t":"2026-10-19T18:30:00Z","v":45032,"vw":33.690635},{"c":33.64,"h":33.705,"l":33.6,"n":789,"o":33.68,"t":"2026-10-19T18:45:00Z","v":51316,"vw":33.660867},{"c":33.635,"h":33.7,"l":33.6,"n":977,"o":33.64,"t":"2026-10-19T19:00:00Z","v":67279,"vw":33.65387},{"c":33.56,"h":33.68,"l":33.56,"n":1068,"o":33.66,"t":"2026-10-19T19:15:00Z","v":65098,"vw":33.632714},{"c":33.335,"h":33.54,"l":33.33,"n":1047,"o":33.54,"t":"2026-10-19T19:30:00Z","v":58888,"vw":33.449919},{"c":33.27,"h":33.41,"l":33.14,"n":2236,"o":33.335,"t":"2026-10-19T19:45:00Z","v":137981,"vw":33.221145},{"c":33.26,"h":33.26,"l":33.26,"n":26,"o":33.26,"t":"2026-10-19T20:00:00Z","v":263158,"vw":33.26},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-19T20:30:00Z","v":339,"vw":33.26},{"c":33.2,"h":33.46,"l":33.2,"n":13,"o":33.46,"t":"2026-10-20T12:00:00Z","v":531,"vw":33.274286},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-20T12:45:00Z","v":209,"vw":33.51},{"c":33.91,"h":34.09,"l":33.22,"n":466,"o":33.75,"t":"2026-10-20T13:30:00Z","v":45521,"vw":33.86683},{"c":33.93,"h":34,"l":33.815,"n":528,"o":33.91,"t":"2026-10-20T13:45:00Z","v":35774,"vw":33.900058},{"c":33.92,"h":33.99,"l":33.8,"n":617,"o":33.93,"t":"2026-10-20T14:00:00Z","v":33520,"vw":33.916872},{"c":34.32,"h":34.33,"l":33.92,"n":609,"o":33.92,"t":"2026-10-20T14:15:00Z","v":38811,"vw":34.106949},{"c":34.24,"h":34.41,"l":34.125,"n":838,"o":34.41,"t":"2026-10-20T14:30:00Z","v":51861,"vw":34.280945},{"c":34.14,"h":34.29,"l":34.125,"n":691,"o":34.25,"t":"2026-10-20T14:45:00Z","v":46645,"vw":34.209713},{"c":34.09,"h":34.19,"l":34.07,"n":716,"o":34.15,"t":"2026-10-20T15:00:00Z","v":41986,"vw":34.142778},{"c":34.11,"h":34.17,"l":34.1,"n":590,"o":34.1173,"t":"2026-10-20T15:15:00Z","v":35559,"vw":34.144449},{"c":34.11,"h":34.16,"l":34.09,"n":683,"o":34.11,"t":"2026-10-20T15:30:00Z","v":39740,"vw":34.132215},{"c":34.145,"h":34.22,"l":34.08,"n":578,"o":34.115,"t":"2026-10-20T15:45:00Z","v":32242,"vw":34.179849},{"c":34.09,"h":34.15,"l":34.065,"n":575,"o":34.15,"t":"2026-10-20T16:00:00Z","v":27673,"vw":34.126459},{"c":34.08,"h":34.135,"l":34.03,"n":615,"o":34.095,"t":"2026-10-20T16:15:00Z","v":32934,"vw":34.093436},{"c":34.08,"h":34.1,"l":34.035,"n":585,"o":34.08,"t":"2026-10-20T16:30:00Z","v":35452,"vw":34.081545},{"c":34.16,"h":34.2,"l":34.07,"n":779,"o":34.08,"t":"2026-10-20T16:45:00Z","v":46812,"vw":34.132897},{"c":34.075,"h":34.19,"l":34.05,"n":813,"o":34.17,"t":"2026-10-20T17:00:00Z","v":50771,"vw":34.142387},{"c":34.035,"h":34.08,"l":34,"n":689,"o":34.08,"t":"2026-10-20T17:15:00Z","v":47127,"vw":34.049198},{"c":34.055,"h":34.125,"l":34.04,"n":686,"o":34.04,"t":"2026-10-20T17:30:00Z","v":49364,"vw":34.08028},{"c":34.01,"h":34.115,"l":33.99,"n":758,"o":34.055,"t":"2026-10-20T17:45:00Z","v":47388,"vw":34.076101},{"c":33.96,"h":34.06,"l":33.94,"n":748,"o":34.02,"t":"2026-10-20T18:00:00Z","v":46522,"vw":34.009183},{"c":33.94,"h":33.97,"l":33.88,"n":659,"o":33.96,"t":"2026-10-20T18:15:00Z","v":46619,"vw":33.938763},{"c":33.89,"h":33.965,"l":33.89,"n":852,"o":33.95,"t":"2026-10-20T18:30:00Z","v":56471,"vw":33.936514},{"c":33.9,"h":33.915,"l":33.86,"n":789,"o":33.89,"t":"2026-10-20T18:45:00Z","v":48193,"vw":33.899717},{"c":33.91,"h":33.92,"l":33.84,"n":1018,"o":33.9,"t":"2026-10-20T19:00:00Z","v":65923,"vw":33.885775},{"c":33.92,"h":33.945,"l":33.86,"n":960,"o":33.92,"t":"2026-10-20T19:15:00Z","v":62989,"vw":33.911092},{"c":34.05,"h":34.06,"l":33.88,"n":790,"o":33.92,"t":"2026-10-20T19:30:00Z","v":36122,"vw":33.92785},{"c":34.06,"h":34.165,"l":34.01,"n":2463,"o":34.06,"t":"2026-10-20T19:45:00Z","v":149927,"vw":34.063112},{"c":34.07,"h":34.07,"l":34.07,"n":30,"o":34.07,"t":"2026-10-20T20:00:00Z","v":181939,"vw":34.07},{"c":34.07,"h":34.07,"l":34.07,"n":2,"o":34.07,"t":"2026-10-20T20:30:00Z","v":1700,"vw":34.07},{"c":34.25,"h":34.31,"l":33.9,"n":56,"o":34.3,"t":"2026-10-21T12:00:00Z","v":6007,"vw":34.167622},{"c":33.95,"h":33.95,"l":33.94,"n":5,"o":33.94,"t":"2026-10-21T12:15:00Z","v":1666,"vw":33.947505},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-21T12:45:00Z","v":1000,"vw":34.1},{"c":33.965,"h":34.29,"l":33.92,"n":479,"o":33.96,"t":"2026-10-21T13:30:00Z","v":44894,"vw":34.095355},{"c":34.245,"h":34.33,"l":33.95,"n":627,"o":33.97,"t":"2026-10-21T13:45:00Z","v":35537,"vw":34.13546},{"c":34.13,"h":34.24,"l":34.09,"n":742,"o":34.24,"t":"2026-10-21T14:00:00Z","v":44355,"vw":34.177556},{"c":34.02,"h":34.15,"l":34.005,"n":781,"o":34.11,"t":"2026-10-21T14:15:00Z","v":51225,"vw":34.09908},{"c":34.08,"h":34.12,"l":33.96,"n":704,"o":34.01,"t":"2026-10-21T14:30:00Z","v":44159,"vw":34.076002},{"c":33.95,"h":34.165,"l":33.95,"n":648,"o":34.08,"t":"2026-10-21T14:45:00Z","v":31205,"vw":34.115428},{"c":33.44,"h":33.9,"l":33.44,"n":338,"o":33.9,"t":"2026-10-21T15:00:00Z","v":27102,"vw":33.702935},{"c":32.46,"h":33.44,"l":32.38,"n":741,"o":33.4301,"t":"2026-10-21T15:15:00Z","v":72886,"vw":32.883919},{"c":32.35,"h":32.55,"l":32.35,"n":680,"o":32.43,"t":"2026-10-21T15:30:00Z","v":41194,"vw":32.448225},{"c":32.055,"h":32.35,"l":31.97,"n":533,"o":32.35,"t":"2026-10-21T15:45:00Z","v":30170,"vw":32.136856},{"c":31.95,"h":32.13,"l":31.88,"n":689,"o":32.055,"t":"2026-10-21T16:00:00Z","v":53292,"vw":32.00089},{"c":31.46,"h":31.95,"l":31.42,"n":1242,"o":31.95,"t":"2026-10-21T16:15:00Z","v":97794,"vw":31.706955},{"c":31.51,"h":31.67,"l":31.41,"n":621,"o":31.55,"t":"2026-10-21T16:30:00Z","v":26694,"vw":31.546357},{"c":31.185,"h":31.58,"l":31.185,"n":594,"o":31.52,"t":"2026-10-21T16:45:00Z","v":25183,"vw":31.38372},{"c":31,"h":31.31,"l":31,"n":712,"o":31.23,"t":"2026-10-21T17:00:00Z","v":39096,"vw":31.162077},{"c":30.805,"h":30.98,"l":30.71,"n":768,"o":30.95,"t":"2026-10-21T17:15:00Z","v":56912,"vw":30.853185},{"c":30.81,"h":31.11,"l":30.75,"n":912,"o":30.79,"t":"2026-10-21T17:30:00Z","v":61925,"vw":30.898843},{"c":31.1,"h":31.11,"l":30.75,"n":685,"o":30.81,"t":"2026-10-21T17:45:00Z","v":43135,"vw":30.901473},{"c":31.385,"h":31.68,"l":31.12,"n":1207,"o":31.12,"t":"2026-10-21T18:00:00Z","v":112271,"vw":31.476606},{"c":31.16,"h":31.39,"l":31.05,"n":1061,"o":31.36,"t":"2026-10-21T18:15:00Z","v":80042,"vw":31.185007},{"c":31.42,"h":31.4328,"l":31.1,"n":911,"o":31.18,"t":"2026-10-21T18:30:00Z","v":55771,"vw":31.229956},{"c":32.18,"h":32.18,"l":31.36,"n":2277,"o":31.44,"t":"2026-10-21T18:45:00Z","v":176410,"vw":31.786043},{"c":32.715,"h":32.74,"l":32.17,"n":1945,"o":32.18,"t":"2026-10-21T19:00:00Z","v":169110,"vw":32.550945},{"c":32.88,"h":32.91,"l":32.68,"n":2210,"o":32.71,"t":"2026-10-21T19:15:00Z","v":172148,"vw":32.839901},{"c":32.95,"h":33.02,"l":32.845,"n":2621,"o":32.885,"t":"2026-10-21T19:30:00Z","v":245940,"vw":32.95725},{"c":33.17,"h":33.18,"l":32.875,"n":3007,"o":32.94,"t":"2026-10-21T19:45:00Z","v":217052,"vw":33.063605},{"c":33.17,"h":33.18,"l":33.17,"n":28,"o":33.18,"t":"2026-10-21T20:00:00Z","v":186219,"vw":33.170026},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-22T08:30:00Z","v":220,"vw":32.9},{"c":32.61,"h":33.22,"l":32.55,"n":7,"o":33.22,"t":"2026-10-22T12:00:00Z","v":425,"vw":32.793333},{"c":32.86,"h":32.86,"l":32.86,"n":4,"o":32.86,"t":"2026-10-22T13:00:00Z","v":350,"vw":32.86},{"c":34.03,"h":34.16,"l":33.15,"n":680,"o":33.29,"t":"2026-10-22T13:30:00Z","v":63568,"vw":33.872246},{"c":33.89,"h":34.085,"l":33.85,"n":546,"o":34.06,"t":"2026-10-22T13:45:00Z","v":40911,"vw":33.955875},{"c":34.33,"h":34.355,"l":33.77,"n":838,"o":33.9,"t":"2026-10-22T14:00:00Z","v":65132,"vw":34.072283},{"c":34.45,"h":34.53,"l":34.29,"n":1100,"o":34.33,"t":"2026-10-22T14:15:00Z","v":62500,"vw":34.437749},{"c":34.24,"h":34.54,"l":34.175,"n":1341,"o":34.46,"t":"2026-10-22T14:30:00Z","v":88037,"vw":34.287176},{"c":33.89,"h":34.24,"l":33.75,"n":984,"o":34.24,"t":"2026-10-22T14:45:00Z","v":71456,"vw":33.992438},{"c":34.19,"h":34.23,"l":33.92,"n":1125,"o":33.94,"t":"2026-10-22T15:00:00Z","v":62893,"vw":34.120467},{"c":34.13,"h":34.25,"l":34.12,"n":967,"o":34.18,"t":"2026-10-22T15:15:00Z","v":63957,"vw":34.183881},{"c":34.18,"h":34.25,"l":34.12,"n":863,"o":34.14,"t":"2026-10-22T15:30:00Z","v":53649,"vw":34.17079},{"c":34.35,"h":34.415,"l":34.165,"n":835,"o":34.2,"t":"2026-10-22T15:45:00Z","v":51718,"vw":34.315487},{"c":34.42,"h":34.46,"l":34.35,"n":794,"o":34.37,"t":"2026-10-22T16:00:00Z","v":50537,"vw":34.411034},{"c":34.51,"h":34.56,"l":34.425,"n":863,"o":34.445,"t":"2026-10-22T16:15:00Z","v":51909,"vw":34.513734},{"c":34.495,"h":34.55,"l":34.445,"n":886,"o":34.51,"t":"2026-10-22T16:30:00Z","v":55480,"vw":34.505538},{"c":34.45,"h":34.52,"l":34.41,"n":833,"o":34.505,"t":"2026-10-22T16:45:00Z","v":46171,"vw":34.464387},{"c":34.545,"h":34.55,"l":34.43,"n":793,"o":34.475,"t":"2026-10-22T17:00:00Z","v":38437,"vw":34.490246},{"c":34.51,"h":34.56,"l":34.45,"n":960,"o":34.54,"t":"2026-10-22T17:15:00Z","v":54134,"vw":34.522044},{"c":34.5201,"h":34.63,"l":34.475,"n":869,"o":34.51,"t":"2026-10-22T17:30:00Z","v":51739,"vw":34.546995},{"c":34.54,"h":34.55,"l":34.465,"n":1081,"o":34.52,"t":"2026-10-22T17:45:00Z","v":55544,"vw":34.508261},{"c":34.64,"h":34.65,"l":34.41,"n":1052,"o":34.535,"t":"2026-10-22T18:00:00Z","v":56856,"vw":34.509733},{"c":34.7,"h":34.725,"l":34.645,"n":1091,"o":34.665,"t":"2026-10-22T18:15:00Z","v":46601,"vw":34.691935},{"c":34.7,"h":34.73,"l":34.64,"n":985,"o":34.7,"t":"2026-10-22T18:30:00Z","v":49410,"vw":34.700536},{"c":34.755,"h":34.78,"l":34.61,"n":1274,"o":34.705,"t":"2026-10-22T18:45:00Z","v":67569,"vw":34.712598},{"c":34.81,"h":34.88,"l":34.77,"n":1049,"o":34.77,"t":"2026-10-22T19:00:00Z","v":50734,"vw":34.839413},{"c":34.71,"h":34.855,"l":34.695,"n":1363,"o":34.83,"t":"2026-10-22T19:15:00Z","v":70677,"vw":34.768661},{"c":34.78,"h":34.86,"l":34.67,"n":1289,"o":34.7,"t":"2026-10-22T19:30:00Z","v":60409,"vw":34.772655},{"c":34.775,"h":34.91,"l":34.6,"n":3863,"o":34.79,"t":"2026-10-22T19:45:00Z","v":258456,"vw":34.766485},{"c":34.76,"h":34.8,"l":34.76,"n":39,"o":34.78,"t":"2026-10-22T20:00:00Z","v":252328,"vw":34.779926}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":49.81211336478092,"iv":0.8962600128718379,"gamma":0.020069957139286308,"theta":-0.026971030100210593,"vega":0.017176188967342586,"rho":0.0023952737094166017,"breakevenPct":44.29877333174502},{"delta":0.15,"premium":0.38995318684348984,"strike":42.00936263130203,"iv":0.5686722469234027,"gamma":0.044065683337224354,"theta":-0.02235112625223092,"vega":0.022686562529386545,"rho":0.0036897594231479485,"breakevenPct":21.90717601536953},{"delta":0.2,"premium":0.48134315068866135,"strike":39.34925479449071,"iv":0.46742826199458576,"gamma":0.061011698258852415,"theta":-0.022833395713319965,"vega":0.027319669066435886,"rho":0.004939050462752517,"breakevenPct":14.521558209256376},{"delta":0.25,"premium":0.7050980979130903,"strike":38.69983650347818,"iv":0.4974929381416157,"gamma":0.06442597692623898,"theta":-0.027676769787988616,"vega":0.03070113530667419,"rho":0.006127761889656432,"breakevenPct":13.297684305322804},{"delta":0.3,"premium":0.9690656032333675,"strike":38.25989066127772,"iv":0.5479865212631856,"gamma":0.06415059161703725,"theta":-0.03333343044292445,"vega":0.03367525014235785,"rho":0.007300343057364045,"breakevenPct":12.791708638617271},{"delta":0.35,"premium":1.0897952739601275,"strike":37.29590547920255,"iv":0.5119715306070199,"gamma":0.07434661265185964,"theta":-0.03324254166284041,"vega":0.036254429398358504,"rho":0.008568339230109863,"breakevenPct":10.36716720288292},{"delta":0.4,"premium":1.2205696202531646,"strike":36.41772151898734,"iv":0.47009240506329114,"gamma":0.08359113924050633,"theta":-0.03191645569620253,"vega":0.03770632911392405,"rho":0.009825027318579652,"breakevenPct":8.218203390570752},{"delta":0.45,"premium":1.4557110862262037,"strike":35.77267637178051,"iv":0.46890201567749157,"gamma":0.08580425531914894,"theta":-0.03277290033594625,"vega":0.03863639417693169,"rho":0.011014922041751016,"breakevenPct":7.039641914912938},{"delta":0.5,"premium":1.777659574468085,"strike":35.212765957446805,"iv":0.49107446808510635,"gamma":0.08261276595744681,"theta":-0.03467659574468085,"vega":0.038972340425531916,"rho":0.012152387442814994,"breakevenPct":6.35545006301004},{"delta":0.55,"premium":1.978107502799552,"strike":34.6528555431131,"iv":0.4740195968645016,"gamma":0.08507973124300112,"theta":-0.033421276595744676,"vega":0.03861399776035834,"rho":0.0133685208140709,"breakevenPct":5.321917900841436},{"delta":0.6,"premium":2.1040873460246363,"strike":34.0929451287794,"iv":0.4329221724524076,"gamma":0.09101478163493841,"theta":-0.030229787234042554,"vega":0.03783012318029115,"rho":0.014632870038025082,"breakevenPct":4.074273935606756},{"delta":0.65,"premium":2.16409375,"strike":33.739375,"iv":0.3892736874999999,"gamma":0.09648275,"theta":-0.026468249999999995,"vega":0.035667124999999994,"rho":0.015951046260678146,"breakevenPct":3.230214922369172},{"delta":0.7,"premium":2.21096875,"strike":33.426875,"iv":0.3451174375,"gamma":0.10185775,"theta":-0.022593250000000002,"vega":0.033229625,"rho":0.01727993625045832,"breakevenPct":2.4664857676825704},{"delta":0.75,"premium":2.25784375,"strike":33.114375,"iv":0.3009611875,"gamma":0.10723275,"theta":-0.01871825,"vega":0.030792124999999997,"rho":0.018608826240238498,"breakevenPct":1.7027566129959673},{"delta":0.8,"premium":4.871783980582529,"strike":30.69174757281553,"iv":0.5944135922330103,"gamma":0.05618713592233002,"theta":-0.030149271844660215,"vega":0.02736092233009708,"rho":0.018070580324582617,"breakevenPct":2.2528221776827375},{"delta":0.85,"premium":4.469032919014734,"strike":30.702552746106598,"iv":0.4339582123089324,"gamma":0.06759243430788595,"theta":-0.0175312086136258,"vega":0.022499040172926938,"rho":0.019733482622989303,"breakevenPct":1.125893229216013},{"delta":0.9,"premium":8.840765753523998,"strike":26.319284996466706,"iv":0.7841548755147874,"gamma":0.037161469131824734,"theta":-0.020677183659658926,"vega":0.01641471643281521,"rho":0.017732087575012517,"breakevenPct":1.0927278608128197}],"put":[{"delta":0.1,"premium":0.5422868972387789,"strike":25.163565513806105,"iv":1.024781822365666,"gamma":0.017543203076692805,"theta":-0.03002284374705516,"vega":0.01717250953995088,"rho":-0.0032525524024365872,"breakevenPct":29.208514615965136},{"delta":0.15,"premium":0.4675726918201243,"strike":29.925726918201242,"iv":0.5711814864107388,"gamma":0.04170486352677545,"theta":-0.021811491939861156,"vega":0.022808719983129888,"rho":-0.004658504431946105,"breakevenPct":15.301454208219905},{"delta":0.2,"premium":1.102404208438101,"strike":28.80766332495193,"iv":0.928721608683369,"gamma":0.03312473559692135,"theta":-0.04151977095187215,"vega":0.027183832057423866,"rho":-0.006499840504250514,"breakevenPct":20.341405645446162},{"delta":0.25,"premium":1.1244204401687519,"strike":31.164734800562506,"iv":0.693717471065138,"gamma":0.046672053122227566,"theta":-0.036087622585569204,"vega":0.03110225622015468,"rho":-0.007933490009975877,"breakevenPct":13.62761828523935},{"delta":0.3,"premium":1.3940524387143238,"strike":32.15241950971459,"iv":0.6755675106601421,"gamma":0.052649321277757545,"theta":-0.03823081283796059,"vega":0.03400723440401311,"rho":-0.009570991743098108,"breakevenPct":11.563061900516775},{"delta":0.35,"premium":1.5145454545454544,"strike":33.14545454545455,"iv":0.5978254545454545,"gamma":0.06337999999999999,"theta":-0.03581818181818182,"vega":0.036276363636363634,"rho":-0.011052212111140578,"breakevenPct":9.054315437294166},{"delta":0.4,"premium":1.5971900826446281,"strike":33.97190082644628,"iv":0.5241064462809917,"gamma":0.07519818181818183,"theta":-0.03251239669421487,"vega":0.037846611570247934,"rho":-0.012537576819350353,"breakevenPct":6.915725290967076},{"delta":0.45,"premium":2.1351800554016624,"strike":34.66897506925208,"iv":0.573445567867036,"gamma":0.07038199445983379,"theta":-0.03634695290858726,"vega":0.03863587257617729,"rho":-0.014333042524438162,"breakevenPct":6.458323709458266},{"delta":0.5,"premium":2.6697138314785374,"strike":35.41494435612083,"iv":0.6073573926868044,"gamma":0.0668456279809221,"theta":-0.038673449920508744,"vega":0.038958505564387916,"rho":-0.016130728111683167,"breakevenPct":5.850401021730045},{"delta":0.55,"premium":3.1918181818181814,"strike":36.21818181818182,"iv":0.6199818181818182,"gamma":0.06502,"theta":-0.03898181818181818,"vega":0.03868181818181818,"rho":-0.01792433887946878,"breakevenPct":5.0420827016571685},{"delta":0.6,"premium":3.7287234042553186,"strike":37.04418985270049,"iv":0.6230271685761049,"gamma":0.06320278232405892,"theta":-0.03806301145662848,"vega":0.037816039279869075,"rho":-0.019728544062454213,"breakevenPct":4.2108497744532265},{"delta":0.65,"premium":4.26063829787234,"strike":37.86252045826514,"iv":0.614271031096563,"gamma":0.06140245499181669,"theta":-0.03552618657937807,"vega":0.036261211129296235,"rho":-0.02152851126846442,"breakevenPct":3.3873428395836798},{"delta":0.7,"premium":5.62282321899736,"strike":39.34564643799472,"iv":0.6887717678100265,"gamma":0.05119630606860158,"theta":-0.037178100263852244,"vega":0.03388284960422164,"rho":-0.023961287776356744,"breakevenPct":3.0396112162238142},{"delta":0.75,"premium":5.973645320197041,"strike":40.02463054187192,"iv":0.6369029556650245,"gamma":0.05090000000000001,"theta":-0.030703940886699508,"vega":0.031167980295566503,"rho":-0.025620952963578254,"breakevenPct":2.096074693286737},{"delta":0.8,"premium":8.929310344827588,"strike":43.10344827586207,"iv":0.7622724137931036,"gamma":0.03839999999999999,"theta":-0.031196551724137933,"vega":0.027165517241379306,"rho":-0.02931267669982988,"breakevenPct":1.7419840970831493},{"delta":0.85,"premium":14.817796610169479,"strike":49.06779661016948,"iv":1.0185644067796606,"gamma":0.023622033898305105,"theta":-0.03516101694915253,"vega":0.02282881355932204,"rho":-0.0353276400327754,"breakevenPct":1.5238642898217398}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":49.81211336478092,"iv":0.8962600128718379,"gamma":0.020069957139286308,"theta":-0.026971030100210593,"vega":0.017176188967342586,"rho":0.0023952737094166017,"breakevenPct":44.29877333174502},{"delta":0.15,"premium":0.38995318684348984,"strike":42.00936263130203,"iv":0.5686722469234027,"gamma":0.044065683337224354,"theta":-0.02235112625223092,"vega":0.022686562529386545,"rho":0.0036897594231479485,"breakevenPct":21.90717601536953},{"delta":0.2,"premium":0.48134315068866135,"strike":39.34925479449071,"iv":0.46742826199458576,"gamma":0.061011698258852415,"theta":-0.022833395713319965,"vega":0.027319669066435886,"rho":0.004939050462752517,"breakevenPct":14.521558209256376},{"delta":0.25,"premium":0.7050980979130903,"strike":38.69983650347818,"iv":0.4974929381416157,"gamma":0.06442597692623898,"theta":-0.027676769787988616,"vega":0.03070113530667419,"rho":0.006127761889656432,"breakevenPct":13.297684305322804},{"delta":0.3,"premium":0.9690656032333675,"strike":38.25989066127772,"iv":0.5479865212631856,"gamma":0.06415059161703725,"theta":-0.03333343044292445,"vega":0.03367525014235785,"rho":0.007300343057364045,"breakevenPct":12.791708638617271},{"delta":0.35,"premium":1.0897952739601275,"strike":37.29590547920255,"iv":0.5119715306070199,"gamma":0.07434661265185964,"theta":-0.03324254166284041,"vega":0.036254429398358504,"rho":0.008568339230109863,"breakevenPct":10.36716720288292},{"delta":0.4,"premium":1.2205696202531646,"strike":36.41772151898734,"iv":0.47009240506329114,"gamma":0.08359113924050633,"theta":-0.03191645569620253,"vega":0.03770632911392405,"rho":0.009825027318579652,"breakevenPct":8.218203390570752},{"delta":0.45,"premium":1.4557110862262037,"strike":35.77267637178051,"iv":0.46890201567749157,"gamma":0.08580425531914894,"theta":-0.03277290033594625,"vega":0.03863639417693169,"rho":0.011014922041751016,"breakevenPct":7.039641914912938},{"delta":0.5,"premium":1.777659574468085,"strike":35.212765957446805,"iv":0.49107446808510635,"gamma":0.08261276595744681,"theta":-0.03467659574468085,"vega":0.038972340425531916,"rho":0.012152387442814994,"breakevenPct":6.35545006301004},{"delta":0.55,"premium":1.978107502799552,"strike":34.6528555431131,"iv":0.4740195968645016,"gamma":0.08507973124300112,"theta":-0.033421276595744676,"vega":0.03861399776035834,"rho":0.0133685208140709,"breakevenPct":5.321917900841436},{"delta":0.6,"premium":2.1040873460246363,"strike":34.0929451287794,"iv":0.4329221724524076,"gamma":0.09101478163493841,"theta":-0.030229787234042554,"vega":0.03783012318029115,"rho":0.014632870038025082,"breakevenPct":4.074273935606756},{"delta":0.65,"premium":2.16409375,"strike":33.739375,"iv":0.3892736874999999,"gamma":0.09648275,"theta":-0.026468249999999995,"vega":0.035667124999999994,"rho":0.015951046260678146,"breakevenPct":3.230214922369172},{"delta":0.7,"premium":2.21096875,"strike":33.426875,"iv":0.3451174375,"gamma":0.10185775,"theta":-0.022593250000000002,"vega":0.033229625,"rho":0.01727993625045832,"breakevenPct":2.4664857676825704},{"delta":0.75,"premium":2.25784375,"strike":33.114375,"iv":0.3009611875,"gamma":0.10723275,"theta":-0.01871825,"vega":0.030792124999999997,"rho":0.018608826240238498,"breakevenPct":1.7027566129959673},{"delta":0.8,"premium":4.871783980582529,"strike":30.69174757281553,"iv":0.5944135922330103,"gamma":0.05618713592233002,"theta":-0.030149271844660215,"vega":0.02736092233009708,"rho":0.018070580324582617,"breakevenPct":2.2528221776827375},{"delta":0.85,"premium":4.469032919014734,"strike":30.702552746106598,"iv":0.4339582123089324,"gamma":0.06759243430788595,"theta":-0.0175312086136258,"vega":0.022499040172926938,"rho":0.019733482622989303,"breakevenPct":1.125893229216013},{"delta":0.9,"premium":8.840765753523998,"strike":26.319284996466706,"iv":0.7841548755147874,"gamma":0.037161469131824734,"theta":-0.020677183659658926,"vega":0.01641471643281521,"rho":0.017732087575012517,"breakevenPct":1.0927278608128197}],"put":[{"delta":0.1,"premium":0.5422868972387789,"strike":25.163565513806105,"iv":1.024781822365666,"gamma":0.017543203076692805,"theta":-0.03002284374705516,"vega":0.01717250953995088,"rho":-0.0032525524024365872,"breakevenPct":29.208514615965136},{"delta":0.15,"premium":0.4675726918201243,"strike":29.925726918201242,"iv":0.5711814864107388,"gamma":0.04170486352677545,"theta":-0.021811491939861156,"vega":0.022808719983129888,"rho":-0.004658504431946105,"breakevenPct":15.301454208219905},{"delta":0.2,"premium":1.102404208438101,"strike":28.80766332495193,"iv":0.928721608683369,"gamma":0.03312473559692135,"theta":-0.04151977095187215,"vega":0.027183832057423866,"rho":-0.006499840504250514,"breakevenPct":20.341405645446162},{"delta":0.25,"premium":1.1244204401687519,"strike":31.164734800562506,"iv":0.693717471065138,"gamma":0.046672053122227566,"theta":-0.036087622585569204,"vega":0.03110225622015468,"rho":-0.007933490009975877,"breakevenPct":13.62761828523935},{"delta":0.3,"premium":1.3940524387143238,"strike":32.15241950971459,"iv":0.6755675106601421,"gamma":0.052649321277757545,"theta":-0.03823081283796059,"vega":0.03400723440401311,"rho":-0.009570991743098108,"breakevenPct":11.563061900516775},{"delta":0.35,"premium":1.5145454545454544,"strike":33.14545454545455,"iv":0.5978254545454545,"gamma":0.06337999999999999,"theta":-0.03581818181818182,"vega":0.036276363636363634,"rho":-0.011052212111140578,"breakevenPct":9.054315437294166},{"delta":0.4,"premium":1.5971900826446281,"strike":33.97190082644628,"iv":0.5241064462809917,"gamma":0.07519818181818183,"theta":-0.03251239669421487,"vega":0.037846611570247934,"rho":-0.012537576819350353,"breakevenPct":6.915725290967076},{"delta":0.45,"premium":2.1351800554016624,"strike":34.66897506925208,"iv":0.573445567867036,"gamma":0.07038199445983379,"theta":-0.03634695290858726,"vega":0.03863587257617729,"rho":-0.014333042524438162,"breakevenPct":6.458323709458266},{"delta":0.5,"premium":2.6697138314785374,"strike":35.41494435612083,"iv":0.6073573926868044,"gamma":0.0668456279809221,"theta":-0.038673449920508744,"vega":0.038958505564387916,"rho":-0.016130728111683167,"breakevenPct":5.850401021730045},{"delta":0.55,"premium":3.1918181818181814,"strike":36.21818181818182,"iv":0.6199818181818182,"gamma":0.06502,"theta":-0.03898181818181818,"vega":0.03868181818181818,"rho":-0.01792433887946878,"breakevenPct":5.0420827016571685},{"delta":0.6,"premium":3.7287234042553186,"strike":37.04418985270049,"iv":0.6230271685761049,"gamma":0.06320278232405892,"theta":-0.03806301145662848,"vega":0.037816039279869075,"rho":-0.019728544062454213,"breakevenPct":4.2108497744532265},{"delta":0.65,"premium":4.26063829787234,"strike":37.86252045826514,"iv":0.614271031096563,"gamma":0.06140245499181669,"theta":-0.03552618657937807,"vega":0.036261211129296235,"rho":-0.02152851126846442,"breakevenPct":3.3873428395836798},{"delta":0.7,"premium":5.62282321899736,"strike":39.34564643799472,"iv":0.6887717678100265,"gamma":0.05119630606860158,"theta":-0.037178100263852244,"vega":0.03388284960422164,"rho":-0.023961287776356744,"breakevenPct":3.0396112162238142},{"delta":0.75,"premium":5.973645320197041,"strike":40.02463054187192,"iv":0.6369029556650245,"gamma":0.05090000000000001,"theta":-0.030703940886699508,"vega":0.031167980295566503,"rho":-0.025620952963578254,"breakevenPct":2.096074693286737},{"delta":0.8,"premium":8.929310344827588,"strike":43.10344827586207,"iv":0.7622724137931036,"gamma":0.03839999999999999,"theta":-0.031196551724137933,"vega":0.027165517241379306,"rho":-0.02931267669982988,"breakevenPct":1.7419840970831493},{"delta":0.85,"premium":14.817796610169479,"strike":49.06779661016948,"iv":1.0185644067796606,"gamma":0.023622033898305105,"theta":-0.03516101694915253,"vega":0.02282881355932204,"rho":-0.0353276400327754,"breakevenPct":1.5238642898217398}]}},"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"}}