{"symbol":"DBX","url":"https://intraalpha.com/companies/DBX","capturedAt":"2026-10-15T20:35:01.483Z","state":"partial","quote":{"symbol":"DBX","last_price":36.54,"prev_close":35.62,"regular_close":36.54,"change":0.92,"change_pct":2.5828,"regular_change":0.92,"regular_change_pct":2.5828,"extended_change":0,"extended_change_pct":0,"bid":35.9,"ask":37,"bid_size":100,"ask_size":200,"volume":2258184,"vwap":36.500491,"open":35.79,"high":36.78,"low":35.79,"close":36.54,"trade_count":28735,"last_trade_at":"2026-10-15T20:00:02.364260014Z","last_quote_at":"2026-10-15T20:02:38.152089628Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":33.54,"h":33.65,"l":32.97,"n":262,"o":32.97,"t":"2026-10-08T13:30:00Z","v":28814,"vw":33.176891},{"c":33.34,"h":33.615,"l":33.26,"n":524,"o":33.615,"t":"2026-10-08T13:35:00Z","v":21846,"vw":33.398606},{"c":33.21,"h":33.39,"l":33.18,"n":297,"o":33.38,"t":"2026-10-08T13:40:00Z","v":15102,"vw":33.282728},{"c":33.21,"h":33.21,"l":33.08,"n":270,"o":33.16,"t":"2026-10-08T13:45:00Z","v":12592,"vw":33.129104},{"c":33.415,"h":33.425,"l":33.21,"n":574,"o":33.22,"t":"2026-10-08T13:50:00Z","v":34684,"vw":33.297553},{"c":33.63,"h":33.63,"l":33.425,"n":632,"o":33.425,"t":"2026-10-08T13:55:00Z","v":36839,"vw":33.551915},{"c":33.46,"h":33.64,"l":33.41,"n":719,"o":33.63,"t":"2026-10-08T14:00:00Z","v":61151,"vw":33.565375},{"c":33.42,"h":33.54,"l":33.385,"n":362,"o":33.465,"t":"2026-10-08T14:05:00Z","v":18263,"vw":33.455857},{"c":33.44,"h":33.51,"l":33.39,"n":304,"o":33.42,"t":"2026-10-08T14:10:00Z","v":13475,"vw":33.447132},{"c":33.425,"h":33.45,"l":33.395,"n":364,"o":33.445,"t":"2026-10-08T14:15:00Z","v":19346,"vw":33.41937},{"c":33.295,"h":33.43,"l":33.295,"n":334,"o":33.43,"t":"2026-10-08T14:20:00Z","v":15112,"vw":33.372917},{"c":33.28,"h":33.31,"l":33.2,"n":456,"o":33.295,"t":"2026-10-08T14:25:00Z","v":28706,"vw":33.235955},{"c":33.395,"h":33.44,"l":33.26,"n":782,"o":33.27,"t":"2026-10-08T14:30:00Z","v":45272,"vw":33.364871},{"c":33.45,"h":33.46,"l":33.39,"n":223,"o":33.395,"t":"2026-10-08T14:35:00Z","v":11037,"vw":33.434627},{"c":33.425,"h":33.45,"l":33.405,"n":350,"o":33.43,"t":"2026-10-08T14:40:00Z","v":16957,"vw":33.428343},{"c":33.425,"h":33.52,"l":33.415,"n":417,"o":33.425,"t":"2026-10-08T14:45:00Z","v":22092,"vw":33.456957},{"c":33.4,"h":33.45,"l":33.37,"n":299,"o":33.43,"t":"2026-10-08T14:50:00Z","v":15361,"vw":33.406783},{"c":33.375,"h":33.405,"l":33.36,"n":204,"o":33.405,"t":"2026-10-08T14:55:00Z","v":9733,"vw":33.375463},{"c":33.41,"h":33.42,"l":33.34,"n":473,"o":33.38,"t":"2026-10-08T15:00:00Z","v":28559,"vw":33.384314},{"c":33.4,"h":33.48,"l":33.39,"n":264,"o":33.395,"t":"2026-10-08T15:05:00Z","v":12424,"vw":33.446403},{"c":33.33,"h":33.38,"l":33.29,"n":371,"o":33.38,"t":"2026-10-08T15:10:00Z","v":17427,"vw":33.321074},{"c":33.27,"h":33.35,"l":33.26,"n":255,"o":33.31,"t":"2026-10-08T15:15:00Z","v":38482,"vw":33.312122},{"c":33.27,"h":33.285,"l":33.255,"n":270,"o":33.275,"t":"2026-10-08T15:20:00Z","v":10974,"vw":33.269925},{"c":33.25,"h":33.29,"l":33.22,"n":328,"o":33.28,"t":"2026-10-08T15:25:00Z","v":14210,"vw":33.247826},{"c":33.17,"h":33.265,"l":33.12,"n":466,"o":33.25,"t":"2026-10-08T15:30:00Z","v":27546,"vw":33.18136},{"c":33.21,"h":33.24,"l":33.155,"n":205,"o":33.18,"t":"2026-10-08T15:35:00Z","v":8866,"vw":33.200307},{"c":33.25,"h":33.26,"l":33.185,"n":259,"o":33.2,"t":"2026-10-08T15:40:00Z","v":11772,"vw":33.228769},{"c":33.295,"h":33.305,"l":33.25,"n":170,"o":33.25,"t":"2026-10-08T15:45:00Z","v":5793,"vw":33.286835},{"c":33.305,"h":33.31,"l":33.27,"n":300,"o":33.295,"t":"2026-10-08T15:50:00Z","v":14304,"vw":33.287664},{"c":33.35,"h":33.35,"l":33.295,"n":245,"o":33.295,"t":"2026-10-08T15:55:00Z","v":14428,"vw":33.317535},{"c":33.375,"h":33.38,"l":33.33,"n":305,"o":33.35,"t":"2026-10-08T16:00:00Z","v":14855,"vw":33.355758},{"c":33.31,"h":33.38,"l":33.3,"n":245,"o":33.37,"t":"2026-10-08T16:05:00Z","v":10855,"vw":33.341969},{"c":33.455,"h":33.455,"l":33.31,"n":411,"o":33.31,"t":"2026-10-08T16:10:00Z","v":33945,"vw":33.350355},{"c":33.47,"h":33.58,"l":33.44,"n":432,"o":33.44,"t":"2026-10-08T16:15:00Z","v":21911,"vw":33.496441},{"c":33.455,"h":33.48,"l":33.455,"n":242,"o":33.46,"t":"2026-10-08T16:20:00Z","v":10738,"vw":33.464323},{"c":33.57,"h":33.57,"l":33.455,"n":289,"o":33.455,"t":"2026-10-08T16:25:00Z","v":15758,"vw":33.536508},{"c":33.575,"h":33.585,"l":33.555,"n":230,"o":33.56,"t":"2026-10-08T16:30:00Z","v":7931,"vw":33.564974},{"c":33.585,"h":33.61,"l":33.575,"n":260,"o":33.58,"t":"2026-10-08T16:35:00Z","v":14396,"vw":33.590685},{"c":33.515,"h":33.58,"l":33.505,"n":286,"o":33.58,"t":"2026-10-08T16:40:00Z","v":12163,"vw":33.544269},{"c":33.495,"h":33.56,"l":33.48,"n":412,"o":33.505,"t":"2026-10-08T16:45:00Z","v":17066,"vw":33.51612},{"c":33.695,"h":33.7,"l":33.475,"n":750,"o":33.49,"t":"2026-10-08T16:50:00Z","v":37613,"vw":33.569287},{"c":33.71,"h":33.75,"l":33.66,"n":494,"o":33.71,"t":"2026-10-08T16:55:00Z","v":23601,"vw":33.708831},{"c":33.72,"h":33.755,"l":33.7,"n":412,"o":33.71,"t":"2026-10-08T17:00:00Z","v":28993,"vw":33.720107},{"c":33.67,"h":33.79,"l":33.63,"n":355,"o":33.725,"t":"2026-10-08T17:05:00Z","v":15585,"vw":33.720554},{"c":33.77,"h":33.78,"l":33.685,"n":313,"o":33.72,"t":"2026-10-08T17:10:00Z","v":9093,"vw":33.72787},{"c":33.88,"h":33.91,"l":33.77,"n":356,"o":33.77,"t":"2026-10-08T17:15:00Z","v":14141,"vw":33.853871},{"c":33.84,"h":33.88,"l":33.84,"n":304,"o":33.88,"t":"2026-10-08T17:20:00Z","v":8749,"vw":33.855752},{"c":33.83,"h":33.83,"l":33.75,"n":435,"o":33.82,"t":"2026-10-08T17:25:00Z","v":16280,"vw":33.790227},{"c":33.85,"h":33.855,"l":33.82,"n":264,"o":33.82,"t":"2026-10-08T17:30:00Z","v":11695,"vw":33.834298},{"c":33.85,"h":33.905,"l":33.815,"n":386,"o":33.84,"t":"2026-10-08T17:35:00Z","v":19441,"vw":33.85941},{"c":33.82,"h":33.86,"l":33.8,"n":353,"o":33.86,"t":"2026-10-08T17:40:00Z","v":67742,"vw":33.827295},{"c":33.73,"h":33.825,"l":33.73,"n":336,"o":33.82,"t":"2026-10-08T17:45:00Z","v":15291,"vw":33.772532},{"c":33.715,"h":33.73,"l":33.71,"n":255,"o":33.73,"t":"2026-10-08T17:50:00Z","v":11884,"vw":33.721824},{"c":33.755,"h":33.76,"l":33.71,"n":352,"o":33.715,"t":"2026-10-08T17:55:00Z","v":20076,"vw":33.73164},{"c":33.705,"h":33.75,"l":33.68,"n":410,"o":33.75,"t":"2026-10-08T18:00:00Z","v":16834,"vw":33.71735},{"c":33.745,"h":33.765,"l":33.705,"n":353,"o":33.71,"t":"2026-10-08T18:05:00Z","v":15858,"vw":33.745117},{"c":33.75,"h":33.79,"l":33.75,"n":307,"o":33.76,"t":"2026-10-08T18:10:00Z","v":10712,"vw":33.770345},{"c":33.765,"h":33.77,"l":33.745,"n":199,"o":33.745,"t":"2026-10-08T18:15:00Z","v":9199,"vw":33.757598},{"c":33.755,"h":33.765,"l":33.72,"n":267,"o":33.765,"t":"2026-10-08T18:20:00Z","v":11519,"vw":33.737477},{"c":33.7961,"h":33.82,"l":33.735,"n":429,"o":33.745,"t":"2026-10-08T18:25:00Z","v":448481,"vw":33.790657},{"c":33.76,"h":33.8,"l":33.76,"n":295,"o":33.79,"t":"2026-10-08T18:30:00Z","v":64938,"vw":33.785817},{"c":33.84,"h":33.86,"l":33.77,"n":369,"o":33.77,"t":"2026-10-08T18:35:00Z","v":20266,"vw":33.814952},{"c":33.785,"h":33.84,"l":33.78,"n":291,"o":33.84,"t":"2026-10-08T18:40:00Z","v":11811,"vw":33.804398},{"c":33.78,"h":33.815,"l":33.77,"n":400,"o":33.78,"t":"2026-10-08T18:45:00Z","v":18540,"vw":33.793091},{"c":33.8,"h":33.835,"l":33.78,"n":297,"o":33.785,"t":"2026-10-08T18:50:00Z","v":193589,"vw":33.800162},{"c":33.84,"h":33.84,"l":33.795,"n":362,"o":33.795,"t":"2026-10-08T18:55:00Z","v":16313,"vw":33.813309},{"c":33.855,"h":33.865,"l":33.835,"n":295,"o":33.84,"t":"2026-10-08T19:00:00Z","v":12534,"vw":33.850068},{"c":33.895,"h":33.9,"l":33.845,"n":553,"o":33.85,"t":"2026-10-08T19:05:00Z","v":24763,"vw":33.866206},{"c":33.87,"h":33.96,"l":33.865,"n":506,"o":33.89,"t":"2026-10-08T19:10:00Z","v":30064,"vw":33.90152},{"c":33.915,"h":33.915,"l":33.84,"n":358,"o":33.86,"t":"2026-10-08T19:15:00Z","v":16750,"vw":33.89859},{"c":33.94,"h":33.945,"l":33.9,"n":537,"o":33.915,"t":"2026-10-08T19:20:00Z","v":31189,"vw":33.920577},{"c":33.92,"h":33.955,"l":33.905,"n":635,"o":33.955,"t":"2026-10-08T19:25:00Z","v":38365,"vw":33.932475},{"c":33.96,"h":33.97,"l":33.885,"n":608,"o":33.925,"t":"2026-10-08T19:30:00Z","v":35655,"vw":33.931983},{"c":34.02,"h":34.025,"l":33.9,"n":1247,"o":33.95,"t":"2026-10-08T19:35:00Z","v":103085,"vw":33.952097},{"c":34.025,"h":34.05,"l":34.015,"n":707,"o":34.02,"t":"2026-10-08T19:40:00Z","v":36915,"vw":34.032428},{"c":34.055,"h":34.075,"l":34.005,"n":994,"o":34.02,"t":"2026-10-08T19:45:00Z","v":56187,"vw":34.043769},{"c":34.085,"h":34.09,"l":34.015,"n":1366,"o":34.06,"t":"2026-10-08T19:50:00Z","v":92965,"vw":34.051377},{"c":34.135,"h":34.23,"l":34.085,"n":3498,"o":34.085,"t":"2026-10-08T19:55:00Z","v":285890,"vw":34.175124},{"c":34.14,"h":34.14,"l":34.13,"n":60,"o":34.14,"t":"2026-10-08T20:00:00Z","v":367932,"vw":34.13999},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-08T20:20:00Z","v":100,"vw":33.47},{"c":34.665,"h":34.665,"l":34.29,"n":129,"o":34.29,"t":"2026-10-09T13:30:00Z","v":17704,"vw":34.417398},{"c":34.4,"h":34.66,"l":34.4,"n":296,"o":34.66,"t":"2026-10-09T13:35:00Z","v":11696,"vw":34.529971},{"c":34.64,"h":34.69,"l":34.3,"n":533,"o":34.33,"t":"2026-10-09T13:40:00Z","v":27320,"vw":34.527955},{"c":34.5,"h":34.65,"l":34.5,"n":392,"o":34.63,"t":"2026-10-09T13:45:00Z","v":27713,"vw":34.562818},{"c":34.46,"h":34.59,"l":34.44,"n":225,"o":34.56,"t":"2026-10-09T13:50:00Z","v":7018,"vw":34.526877},{"c":34.44,"h":34.52,"l":34.425,"n":179,"o":34.49,"t":"2026-10-09T13:55:00Z","v":9737,"vw":34.470847},{"c":34.225,"h":34.39,"l":34.192,"n":359,"o":34.39,"t":"2026-10-09T14:00:00Z","v":16418,"vw":34.238412},{"c":34.36,"h":34.38,"l":34.15,"n":356,"o":34.2,"t":"2026-10-09T14:05:00Z","v":19588,"vw":34.261592},{"c":34.4,"h":34.5,"l":34.365,"n":302,"o":34.46,"t":"2026-10-09T14:10:00Z","v":11681,"vw":34.438142},{"c":34.44,"h":34.46,"l":34.39,"n":265,"o":34.4,"t":"2026-10-09T14:15:00Z","v":9773,"vw":34.429387},{"c":34.38,"h":34.47,"l":34.37,"n":452,"o":34.45,"t":"2026-10-09T14:20:00Z","v":28157,"vw":34.430465},{"c":34.35,"h":34.405,"l":34.3,"n":268,"o":34.39,"t":"2026-10-09T14:25:00Z","v":12231,"vw":34.366683},{"c":34.3,"h":34.33,"l":34.26,"n":323,"o":34.33,"t":"2026-10-09T14:30:00Z","v":11633,"vw":34.294916},{"c":34.33,"h":34.33,"l":34.26,"n":264,"o":34.3,"t":"2026-10-09T14:35:00Z","v":9982,"vw":34.296513},{"c":34.33,"h":34.35,"l":34.29,"n":322,"o":34.32,"t":"2026-10-09T14:40:00Z","v":16889,"vw":34.318032},{"c":34.38,"h":34.42,"l":34.31,"n":294,"o":34.32,"t":"2026-10-09T14:45:00Z","v":16560,"vw":34.354468},{"c":34.29,"h":34.41,"l":34.28,"n":256,"o":34.37,"t":"2026-10-09T14:50:00Z","v":11454,"vw":34.347083},{"c":34.31,"h":34.33,"l":34.25,"n":274,"o":34.3,"t":"2026-10-09T14:55:00Z","v":12501,"vw":34.274349},{"c":34.28,"h":34.34,"l":34.24,"n":322,"o":34.32,"t":"2026-10-09T15:00:00Z","v":13438,"vw":34.282017},{"c":34.24,"h":34.32,"l":34.23,"n":263,"o":34.27,"t":"2026-10-09T15:05:00Z","v":12418,"vw":34.276114},{"c":34.345,"h":34.345,"l":34.21,"n":408,"o":34.22,"t":"2026-10-09T15:10:00Z","v":36747,"vw":34.278437},{"c":34.385,"h":34.425,"l":34.34,"n":265,"o":34.34,"t":"2026-10-09T15:15:00Z","v":11457,"vw":34.375834},{"c":34.46,"h":34.47,"l":34.39,"n":277,"o":34.39,"t":"2026-10-09T15:20:00Z","v":11800,"vw":34.42501},{"c":34.47,"h":34.495,"l":34.43,"n":231,"o":34.45,"t":"2026-10-09T15:25:00Z","v":9257,"vw":34.46632},{"c":34.46,"h":34.48,"l":34.46,"n":230,"o":34.47,"t":"2026-10-09T15:30:00Z","v":8725,"vw":34.468586},{"c":34.48,"h":34.53,"l":34.455,"n":465,"o":34.465,"t":"2026-10-09T15:35:00Z","v":24543,"vw":34.490223},{"c":34.46,"h":34.52,"l":34.46,"n":240,"o":34.495,"t":"2026-10-09T15:40:00Z","v":8167,"vw":34.497043},{"c":34.46,"h":34.46,"l":34.39,"n":287,"o":34.45,"t":"2026-10-09T15:45:00Z","v":9944,"vw":34.424659},{"c":34.46,"h":34.46,"l":34.435,"n":179,"o":34.46,"t":"2026-10-09T15:50:00Z","v":6752,"vw":34.451533},{"c":34.495,"h":34.495,"l":34.47,"n":181,"o":34.47,"t":"2026-10-09T15:55:00Z","v":7238,"vw":34.487366},{"c":34.47,"h":34.495,"l":34.455,"n":288,"o":34.495,"t":"2026-10-09T16:00:00Z","v":12204,"vw":34.479205},{"c":34.5,"h":34.52,"l":34.47,"n":186,"o":34.4703,"t":"2026-10-09T16:05:00Z","v":7286,"vw":34.50134},{"c":34.46,"h":34.51,"l":34.46,"n":237,"o":34.51,"t":"2026-10-09T16:10:00Z","v":7944,"vw":34.485599},{"c":34.55,"h":34.55,"l":34.465,"n":326,"o":34.465,"t":"2026-10-09T16:15:00Z","v":12159,"vw":34.508744},{"c":34.53,"h":34.55,"l":34.505,"n":269,"o":34.55,"t":"2026-10-09T16:20:00Z","v":12163,"vw":34.529315},{"c":34.57,"h":34.58,"l":34.505,"n":333,"o":34.53,"t":"2026-10-09T16:25:00Z","v":13864,"vw":34.541641},{"c":34.605,"h":34.625,"l":34.57,"n":268,"o":34.57,"t":"2026-10-09T16:30:00Z","v":11725,"vw":34.603259},{"c":34.54,"h":34.605,"l":34.54,"n":219,"o":34.6,"t":"2026-10-09T16:35:00Z","v":9565,"vw":34.570253},{"c":34.58,"h":34.58,"l":34.525,"n":299,"o":34.54,"t":"2026-10-09T16:40:00Z","v":9901,"vw":34.543404},{"c":34.54,"h":34.57,"l":34.535,"n":273,"o":34.57,"t":"2026-10-09T16:45:00Z","v":9420,"vw":34.550794},{"c":34.565,"h":34.5699,"l":34.55,"n":232,"o":34.555,"t":"2026-10-09T16:50:00Z","v":8260,"vw":34.560693},{"c":34.555,"h":34.57,"l":34.55,"n":173,"o":34.565,"t":"2026-10-09T16:55:00Z","v":6342,"vw":34.558525},{"c":34.54,"h":34.56,"l":34.54,"n":279,"o":34.555,"t":"2026-10-09T17:00:00Z","v":11907,"vw":34.549265},{"c":34.57,"h":34.575,"l":34.545,"n":269,"o":34.55,"t":"2026-10-09T17:05:00Z","v":11285,"vw":34.555118},{"c":34.595,"h":34.61,"l":34.535,"n":428,"o":34.56,"t":"2026-10-09T17:10:00Z","v":24340,"vw":34.5865},{"c":34.585,"h":34.595,"l":34.57,"n":222,"o":34.595,"t":"2026-10-09T17:15:00Z","v":10183,"vw":34.582037},{"c":34.495,"h":34.585,"l":34.48,"n":306,"o":34.585,"t":"2026-10-09T17:20:00Z","v":17612,"vw":34.517317},{"c":34.535,"h":34.545,"l":34.495,"n":258,"o":34.495,"t":"2026-10-09T17:25:00Z","v":10174,"vw":34.514945},{"c":34.5,"h":34.55,"l":34.5,"n":303,"o":34.54,"t":"2026-10-09T17:30:00Z","v":13519,"vw":34.53019},{"c":34.5,"h":34.505,"l":34.45,"n":355,"o":34.495,"t":"2026-10-09T17:35:00Z","v":20040,"vw":34.471678},{"c":34.55,"h":34.56,"l":34.485,"n":247,"o":34.49,"t":"2026-10-09T17:40:00Z","v":9914,"vw":34.519906},{"c":34.505,"h":34.54,"l":34.505,"n":265,"o":34.54,"t":"2026-10-09T17:45:00Z","v":12879,"vw":34.529616},{"c":34.53,"h":34.54,"l":34.505,"n":260,"o":34.505,"t":"2026-10-09T17:50:00Z","v":13172,"vw":34.519592},{"c":34.555,"h":34.56,"l":34.535,"n":277,"o":34.535,"t":"2026-10-09T17:55:00Z","v":9690,"vw":34.544512},{"c":34.575,"h":34.575,"l":34.55,"n":244,"o":34.56,"t":"2026-10-09T18:00:00Z","v":9208,"vw":34.559901},{"c":34.545,"h":34.58,"l":34.53,"n":365,"o":34.58,"t":"2026-10-09T18:05:00Z","v":22785,"vw":34.562189},{"c":34.48,"h":34.545,"l":34.48,"n":528,"o":34.545,"t":"2026-10-09T18:10:00Z","v":46023,"vw":34.492387},{"c":34.54,"h":34.54,"l":34.48,"n":333,"o":34.48,"t":"2026-10-09T18:15:00Z","v":16770,"vw":34.502608},{"c":34.56,"h":34.56,"l":34.535,"n":260,"o":34.545,"t":"2026-10-09T18:20:00Z","v":10114,"vw":34.543383},{"c":34.565,"h":34.58,"l":34.555,"n":290,"o":34.56,"t":"2026-10-09T18:25:00Z","v":11273,"vw":34.564716},{"c":34.6,"h":34.6,"l":34.55,"n":237,"o":34.56,"t":"2026-10-09T18:30:00Z","v":8249,"vw":34.575332},{"c":34.595,"h":34.6,"l":34.585,"n":193,"o":34.595,"t":"2026-10-09T18:35:00Z","v":9288,"vw":34.590478},{"c":34.6,"h":34.62,"l":34.565,"n":376,"o":34.595,"t":"2026-10-09T18:40:00Z","v":26104,"vw":34.585125},{"c":34.53,"h":34.58,"l":34.525,"n":345,"o":34.58,"t":"2026-10-09T18:45:00Z","v":14142,"vw":34.547529},{"c":34.52,"h":34.56,"l":34.5,"n":367,"o":34.53,"t":"2026-10-09T18:50:00Z","v":26705,"vw":34.532085},{"c":34.49,"h":34.53,"l":34.485,"n":295,"o":34.52,"t":"2026-10-09T18:55:00Z","v":11773,"vw":34.512667},{"c":34.495,"h":34.5,"l":34.48,"n":259,"o":34.485,"t":"2026-10-09T19:00:00Z","v":12291,"vw":34.489981},{"c":34.525,"h":34.535,"l":34.48,"n":364,"o":34.495,"t":"2026-10-09T19:05:00Z","v":20201,"vw":34.500668},{"c":34.5001,"h":34.53,"l":34.5,"n":287,"o":34.525,"t":"2026-10-09T19:10:00Z","v":14121,"vw":34.514299},{"c":34.52,"h":34.52,"l":34.485,"n":411,"o":34.5,"t":"2026-10-09T19:15:00Z","v":23871,"vw":34.504358},{"c":34.565,"h":34.595,"l":34.525,"n":463,"o":34.53,"t":"2026-10-09T19:20:00Z","v":23817,"vw":34.554363},{"c":34.565,"h":34.585,"l":34.56,"n":436,"o":34.565,"t":"2026-10-09T19:25:00Z","v":21096,"vw":34.570207},{"c":34.58,"h":34.58,"l":34.52,"n":521,"o":34.565,"t":"2026-10-09T19:30:00Z","v":27546,"vw":34.550725},{"c":34.55,"h":34.58,"l":34.515,"n":568,"o":34.575,"t":"2026-10-09T19:35:00Z","v":33601,"vw":34.544626},{"c":34.56,"h":34.565,"l":34.52,"n":731,"o":34.545,"t":"2026-10-09T19:40:00Z","v":52379,"vw":34.5503},{"c":34.545,"h":34.585,"l":34.54,"n":761,"o":34.565,"t":"2026-10-09T19:45:00Z","v":716293,"vw":34.557299},{"c":34.5,"h":34.565,"l":34.5,"n":1328,"o":34.545,"t":"2026-10-09T19:50:00Z","v":85127,"vw":34.534091},{"c":34.345,"h":34.505,"l":34.33,"n":4663,"o":34.49,"t":"2026-10-09T19:55:00Z","v":387303,"vw":34.39419},{"c":34.31,"h":34.36,"l":34.31,"n":53,"o":34.36,"t":"2026-10-09T20:00:00Z","v":409069,"vw":34.35981},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-09T20:55:00Z","v":200,"vw":34.45},{"c":34.07,"h":34.12,"l":34.07,"n":3,"o":34.12,"t":"2026-10-12T08:50:00Z","v":401,"vw":34.095},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-10-12T09:05:00Z","v":201,"vw":34.12},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-10-12T10:00:00Z","v":200,"vw":34.33},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-12T12:15:00Z","v":525,"vw":34.37},{"c":34.65,"h":34.65,"l":34.62,"n":3,"o":34.62,"t":"2026-10-12T13:25:00Z","v":201,"vw":34.635},{"c":35.145,"h":35.2,"l":34.53,"n":546,"o":34.69,"t":"2026-10-12T13:30:00Z","v":43351,"vw":34.830034},{"c":35.07,"h":35.2129,"l":35.07,"n":440,"o":35.14,"t":"2026-10-12T13:35:00Z","v":26891,"vw":35.144622},{"c":34.98,"h":35.14,"l":34.97,"n":334,"o":35.08,"t":"2026-10-12T13:40:00Z","v":16666,"vw":35.089258},{"c":34.73,"h":35.06,"l":34.71,"n":355,"o":35,"t":"2026-10-12T13:45:00Z","v":18837,"vw":34.917911},{"c":34.85,"h":34.85,"l":34.73,"n":260,"o":34.73,"t":"2026-10-12T13:50:00Z","v":15597,"vw":34.790754},{"c":34.75,"h":34.84,"l":34.69,"n":227,"o":34.84,"t":"2026-10-12T13:55:00Z","v":12832,"vw":34.765301},{"c":34.66,"h":34.745,"l":34.63,"n":355,"o":34.745,"t":"2026-10-12T14:00:00Z","v":18279,"vw":34.695114},{"c":34.7,"h":34.74,"l":34.6317,"n":321,"o":34.6317,"t":"2026-10-12T14:05:00Z","v":21330,"vw":34.694484},{"c":34.64,"h":34.7,"l":34.63,"n":413,"o":34.69,"t":"2026-10-12T14:10:00Z","v":27790,"vw":34.66605},{"c":34.75,"h":34.78,"l":34.66,"n":346,"o":34.66,"t":"2026-10-12T14:15:00Z","v":17468,"vw":34.73776},{"c":34.72,"h":34.82,"l":34.67,"n":538,"o":34.745,"t":"2026-10-12T14:20:00Z","v":35479,"vw":34.747807},{"c":34.725,"h":34.75,"l":34.68,"n":266,"o":34.72,"t":"2026-10-12T14:25:00Z","v":11594,"vw":34.721044},{"c":34.79,"h":34.82,"l":34.735,"n":277,"o":34.735,"t":"2026-10-12T14:30:00Z","v":15652,"vw":34.789177},{"c":34.78,"h":34.84,"l":34.78,"n":282,"o":34.8,"t":"2026-10-12T14:35:00Z","v":13441,"vw":34.818602},{"c":34.82,"h":34.85,"l":34.785,"n":266,"o":34.8,"t":"2026-10-12T14:40:00Z","v":11628,"vw":34.811063},{"c":34.84,"h":34.89,"l":34.81,"n":230,"o":34.83,"t":"2026-10-12T14:45:00Z","v":10599,"vw":34.850507},{"c":34.79,"h":34.9,"l":34.76,"n":299,"o":34.85,"t":"2026-10-12T14:50:00Z","v":13388,"vw":34.846293},{"c":34.87,"h":34.87,"l":34.79,"n":251,"o":34.81,"t":"2026-10-12T14:55:00Z","v":9409,"vw":34.844596},{"c":34.86,"h":34.9,"l":34.85,"n":361,"o":34.87,"t":"2026-10-12T15:00:00Z","v":18226,"vw":34.875269},{"c":35.01,"h":35.015,"l":34.86,"n":981,"o":34.86,"t":"2026-10-12T15:05:00Z","v":60596,"vw":34.966859},{"c":35.115,"h":35.12,"l":34.98,"n":946,"o":35.01,"t":"2026-10-12T15:10:00Z","v":63636,"vw":35.066603},{"c":35.165,"h":35.21,"l":35.11,"n":882,"o":35.11,"t":"2026-10-12T15:15:00Z","v":59483,"vw":35.160654},{"c":35.085,"h":35.21,"l":35.05,"n":576,"o":35.16,"t":"2026-10-12T15:20:00Z","v":38542,"vw":35.15909},{"c":35.14,"h":35.155,"l":35.07,"n":392,"o":35.09,"t":"2026-10-12T15:25:00Z","v":16286,"vw":35.112031},{"c":35.159,"h":35.16,"l":35.13,"n":287,"o":35.15,"t":"2026-10-12T15:30:00Z","v":10136,"vw":35.147252},{"c":35.14,"h":35.155,"l":35.1386,"n":329,"o":35.155,"t":"2026-10-12T15:35:00Z","v":11459,"vw":35.145866},{"c":35.14,"h":35.165,"l":35.14,"n":305,"o":35.15,"t":"2026-10-12T15:40:00Z","v":14064,"vw":35.153518},{"c":35.09,"h":35.17,"l":35.08,"n":352,"o":35.15,"t":"2026-10-12T15:45:00Z","v":17273,"vw":35.123839},{"c":35.06,"h":35.14,"l":35.04,"n":392,"o":35.089,"t":"2026-10-12T15:50:00Z","v":18478,"vw":35.089304},{"c":35.04,"h":35.08,"l":35.04,"n":291,"o":35.06,"t":"2026-10-12T15:55:00Z","v":13535,"vw":35.055614},{"c":35.075,"h":35.085,"l":35.045,"n":342,"o":35.05,"t":"2026-10-12T16:00:00Z","v":15012,"vw":35.059222},{"c":35.06,"h":35.085,"l":35.06,"n":251,"o":35.075,"t":"2026-10-12T16:05:00Z","v":9982,"vw":35.076981},{"c":35.09,"h":35.09,"l":35.055,"n":272,"o":35.06,"t":"2026-10-12T16:10:00Z","v":10682,"vw":35.068699},{"c":35.075,"h":35.095,"l":35.07,"n":194,"o":35.085,"t":"2026-10-12T16:15:00Z","v":8503,"vw":35.079385},{"c":35.05,"h":35.075,"l":35.045,"n":227,"o":35.075,"t":"2026-10-12T16:20:00Z","v":10267,"vw":35.055654},{"c":34.98,"h":35.05,"l":34.98,"n":302,"o":35.05,"t":"2026-10-12T16:25:00Z","v":19276,"vw":35.00629},{"c":34.97,"h":35,"l":34.93,"n":414,"o":34.985,"t":"2026-10-12T16:30:00Z","v":27369,"vw":34.971581},{"c":34.985,"h":34.99,"l":34.945,"n":405,"o":34.975,"t":"2026-10-12T16:35:00Z","v":40439,"vw":34.966348},{"c":34.97,"h":35.005,"l":34.97,"n":251,"o":34.98,"t":"2026-10-12T16:40:00Z","v":11065,"vw":34.989081},{"c":34.95,"h":35,"l":34.935,"n":337,"o":34.965,"t":"2026-10-12T16:45:00Z","v":15645,"vw":34.961385},{"c":34.91,"h":34.95,"l":34.87,"n":226,"o":34.94,"t":"2026-10-12T16:50:00Z","v":15498,"vw":34.896107},{"c":34.95,"h":34.9599,"l":34.91,"n":197,"o":34.91,"t":"2026-10-12T16:55:00Z","v":8044,"vw":34.932205},{"c":34.945,"h":34.955,"l":34.93,"n":148,"o":34.955,"t":"2026-10-12T17:00:00Z","v":8125,"vw":34.944118},{"c":34.95,"h":34.955,"l":34.915,"n":269,"o":34.9474,"t":"2026-10-12T17:05:00Z","v":13236,"vw":34.939603},{"c":34.925,"h":34.955,"l":34.925,"n":158,"o":34.955,"t":"2026-10-12T17:10:00Z","v":6716,"vw":34.943366},{"c":34.925,"h":34.925,"l":34.915,"n":189,"o":34.925,"t":"2026-10-12T17:15:00Z","v":7240,"vw":34.920238},{"c":34.945,"h":34.945,"l":34.925,"n":214,"o":34.925,"t":"2026-10-12T17:20:00Z","v":8084,"vw":34.936269},{"c":34.989,"h":34.99,"l":34.94,"n":311,"o":34.945,"t":"2026-10-12T17:25:00Z","v":15812,"vw":34.958267},{"c":34.97,"h":34.985,"l":34.93,"n":419,"o":34.985,"t":"2026-10-12T17:30:00Z","v":25730,"vw":34.960374},{"c":35.06,"h":35.07,"l":34.965,"n":327,"o":34.97,"t":"2026-10-12T17:35:00Z","v":20620,"vw":35.00067},{"c":35.14,"h":35.145,"l":35.06,"n":529,"o":35.06,"t":"2026-10-12T17:40:00Z","v":34337,"vw":35.120331},{"c":35.1,"h":35.145,"l":35.1,"n":348,"o":35.145,"t":"2026-10-12T17:45:00Z","v":21169,"vw":35.127774},{"c":35.095,"h":35.105,"l":35.0903,"n":210,"o":35.105,"t":"2026-10-12T17:50:00Z","v":9934,"vw":35.097369},{"c":35,"h":35.095,"l":34.96,"n":771,"o":35.09,"t":"2026-10-12T17:55:00Z","v":57894,"vw":35.02615},{"c":35.045,"h":35.045,"l":34.995,"n":264,"o":34.995,"t":"2026-10-12T18:00:00Z","v":15333,"vw":35.0072},{"c":35.05,"h":35.05,"l":34.99,"n":335,"o":35.05,"t":"2026-10-12T18:05:00Z","v":23273,"vw":35.029113},{"c":35.035,"h":35.075,"l":35.025,"n":431,"o":35.059,"t":"2026-10-12T18:10:00Z","v":24957,"vw":35.050304},{"c":34.995,"h":35.045,"l":34.995,"n":353,"o":35.04,"t":"2026-10-12T18:15:00Z","v":18076,"vw":35.025074},{"c":35.025,"h":35.05,"l":34.995,"n":376,"o":34.995,"t":"2026-10-12T18:20:00Z","v":23349,"vw":35.033625},{"c":35.05,"h":35.05,"l":35,"n":244,"o":35.025,"t":"2026-10-12T18:25:00Z","v":14012,"vw":35.029779},{"c":35.065,"h":35.065,"l":35.035,"n":341,"o":35.045,"t":"2026-10-12T18:30:00Z","v":20626,"vw":35.05059},{"c":35.045,"h":35.07,"l":35.035,"n":330,"o":35.07,"t":"2026-10-12T18:35:00Z","v":21437,"vw":35.05382},{"c":35.03,"h":35.065,"l":35.02,"n":451,"o":35.045,"t":"2026-10-12T18:40:00Z","v":27450,"vw":35.045234},{"c":35.05,"h":35.065,"l":35.035,"n":362,"o":35.035,"t":"2026-10-12T18:45:00Z","v":18489,"vw":35.052225},{"c":35.045,"h":35.045,"l":35.025,"n":324,"o":35.045,"t":"2026-10-12T18:50:00Z","v":18131,"vw":35.036192},{"c":35.14,"h":35.145,"l":35.015,"n":742,"o":35.045,"t":"2026-10-12T18:55:00Z","v":49088,"vw":35.087243},{"c":35.135,"h":35.14,"l":35.1,"n":404,"o":35.14,"t":"2026-10-12T19:00:00Z","v":21001,"vw":35.127908},{"c":35.165,"h":35.17,"l":35.1,"n":365,"o":35.135,"t":"2026-10-12T19:05:00Z","v":21256,"vw":35.130471},{"c":35.135,"h":35.18,"l":35.135,"n":497,"o":35.17,"t":"2026-10-12T19:10:00Z","v":30743,"vw":35.162504},{"c":35.125,"h":35.145,"l":35.065,"n":822,"o":35.135,"t":"2026-10-12T19:15:00Z","v":89948,"vw":35.099873},{"c":35.105,"h":35.125,"l":35.105,"n":450,"o":35.125,"t":"2026-10-12T19:20:00Z","v":29352,"vw":35.1146},{"c":35.115,"h":35.125,"l":35.065,"n":664,"o":35.11,"t":"2026-10-12T19:25:00Z","v":60290,"vw":35.100166},{"c":35.075,"h":35.11,"l":35.065,"n":810,"o":35.11,"t":"2026-10-12T19:30:00Z","v":70302,"vw":35.08683},{"c":35.015,"h":35.1,"l":34.99,"n":854,"o":35.075,"t":"2026-10-12T19:35:00Z","v":228626,"vw":35.029896},{"c":34.88,"h":35.025,"l":34.88,"n":851,"o":35.015,"t":"2026-10-12T19:40:00Z","v":57767,"vw":34.953121},{"c":34.865,"h":34.89,"l":34.8201,"n":1066,"o":34.875,"t":"2026-10-12T19:45:00Z","v":72067,"vw":34.85222},{"c":34.895,"h":34.92,"l":34.845,"n":1250,"o":34.87,"t":"2026-10-12T19:50:00Z","v":95053,"vw":34.894124},{"c":34.875,"h":34.91,"l":34.835,"n":3083,"o":34.895,"t":"2026-10-12T19:55:00Z","v":233995,"vw":34.878609},{"c":34.91,"h":34.91,"l":34.87,"n":47,"o":34.87,"t":"2026-10-12T20:00:00Z","v":554243,"vw":34.870012},{"c":34.3846,"h":34.3846,"l":34.3846,"n":1,"o":34.3846,"t":"2026-10-12T21:15:00Z","v":100,"vw":34.3846},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-12T23:40:00Z","v":1000,"vw":34.53},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-13T11:30:00Z","v":171,"vw":35},{"c":35.35,"h":35.4,"l":35.01,"n":279,"o":35.01,"t":"2026-10-13T13:30:00Z","v":24759,"vw":35.130477},{"c":35.24,"h":35.34,"l":35.145,"n":304,"o":35.34,"t":"2026-10-13T13:35:00Z","v":11127,"vw":35.245016},{"c":35.46,"h":35.5,"l":35.22,"n":329,"o":35.2613,"t":"2026-10-13T13:40:00Z","v":34221,"vw":35.40559},{"c":35.475,"h":35.49,"l":35.41,"n":254,"o":35.43,"t":"2026-10-13T13:45:00Z","v":8619,"vw":35.459035},{"c":35.5232,"h":35.555,"l":35.4675,"n":280,"o":35.48,"t":"2026-10-13T13:50:00Z","v":12373,"vw":35.522979},{"c":35.49,"h":35.55,"l":35.41,"n":191,"o":35.505,"t":"2026-10-13T13:55:00Z","v":7710,"vw":35.489782},{"c":35.445,"h":35.495,"l":35.385,"n":298,"o":35.47,"t":"2026-10-13T14:00:00Z","v":9673,"vw":35.422455},{"c":35.495,"h":35.52,"l":35.4,"n":321,"o":35.48,"t":"2026-10-13T14:05:00Z","v":9416,"vw":35.466467},{"c":35.43,"h":35.51,"l":35.42,"n":352,"o":35.48,"t":"2026-10-13T14:10:00Z","v":16961,"vw":35.463423},{"c":35.52,"h":35.56,"l":35.37,"n":491,"o":35.4,"t":"2026-10-13T14:15:00Z","v":26537,"vw":35.489709},{"c":35.46,"h":35.55,"l":35.44,"n":532,"o":35.52,"t":"2026-10-13T14:20:00Z","v":40173,"vw":35.492216},{"c":35.465,"h":35.5,"l":35.44,"n":379,"o":35.47,"t":"2026-10-13T14:25:00Z","v":29320,"vw":35.470861},{"c":35.47,"h":35.53,"l":35.42,"n":585,"o":35.46,"t":"2026-10-13T14:30:00Z","v":32374,"vw":35.472937},{"c":35.585,"h":35.6,"l":35.47,"n":478,"o":35.47,"t":"2026-10-13T14:35:00Z","v":37227,"vw":35.529655},{"c":35.5,"h":35.61,"l":35.5,"n":393,"o":35.59,"t":"2026-10-13T14:40:00Z","v":20197,"vw":35.550212},{"c":35.51,"h":35.51,"l":35.44,"n":390,"o":35.5,"t":"2026-10-13T14:45:00Z","v":19543,"vw":35.478375},{"c":35.555,"h":35.575,"l":35.52,"n":582,"o":35.52,"t":"2026-10-13T14:50:00Z","v":49954,"vw":35.54302},{"c":35.465,"h":35.6,"l":35.46,"n":592,"o":35.585,"t":"2026-10-13T14:55:00Z","v":43989,"vw":35.520133},{"c":35.53,"h":35.53,"l":35.48,"n":482,"o":35.48,"t":"2026-10-13T15:00:00Z","v":23962,"vw":35.512553},{"c":35.62,"h":35.62,"l":35.53,"n":458,"o":35.53,"t":"2026-10-13T15:05:00Z","v":23378,"vw":35.578459},{"c":35.695,"h":35.695,"l":35.63,"n":423,"o":35.63,"t":"2026-10-13T15:10:00Z","v":17286,"vw":35.6637},{"c":35.76,"h":35.78,"l":35.69,"n":345,"o":35.69,"t":"2026-10-13T15:15:00Z","v":12778,"vw":35.747226},{"c":35.705,"h":35.76,"l":35.69,"n":500,"o":35.76,"t":"2026-10-13T15:20:00Z","v":33891,"vw":35.710035},{"c":35.76,"h":35.765,"l":35.705,"n":426,"o":35.705,"t":"2026-10-13T15:25:00Z","v":24556,"vw":35.725312},{"c":35.76,"h":35.795,"l":35.74,"n":434,"o":35.77,"t":"2026-10-13T15:30:00Z","v":16930,"vw":35.770101},{"c":35.75,"h":35.765,"l":35.73,"n":203,"o":35.76,"t":"2026-10-13T15:35:00Z","v":7539,"vw":35.74837},{"c":35.655,"h":35.74,"l":35.62,"n":251,"o":35.74,"t":"2026-10-13T15:40:00Z","v":7460,"vw":35.703675},{"c":35.57,"h":35.64,"l":35.57,"n":283,"o":35.64,"t":"2026-10-13T15:45:00Z","v":7335,"vw":35.600735},{"c":35.6,"h":35.61,"l":35.59,"n":223,"o":35.59,"t":"2026-10-13T15:50:00Z","v":5811,"vw":35.603535},{"c":35.52,"h":35.605,"l":35.45,"n":1211,"o":35.6,"t":"2026-10-13T15:55:00Z","v":58379,"vw":35.494326},{"c":35.565,"h":35.59,"l":35.525,"n":377,"o":35.53,"t":"2026-10-13T16:00:00Z","v":15749,"vw":35.553397},{"c":35.53,"h":35.57,"l":35.505,"n":333,"o":35.57,"t":"2026-10-13T16:05:00Z","v":19138,"vw":35.527766},{"c":35.58,"h":35.62,"l":35.53,"n":445,"o":35.54,"t":"2026-10-13T16:10:00Z","v":17869,"vw":35.586242},{"c":35.58,"h":35.6,"l":35.57,"n":419,"o":35.58,"t":"2026-10-13T16:15:00Z","v":19782,"vw":35.590945},{"c":35.53,"h":35.57,"l":35.51,"n":351,"o":35.57,"t":"2026-10-13T16:20:00Z","v":19902,"vw":35.5266},{"c":35.43,"h":35.52,"l":35.43,"n":771,"o":35.52,"t":"2026-10-13T16:25:00Z","v":51362,"vw":35.481135},{"c":35.52,"h":35.52,"l":35.425,"n":416,"o":35.425,"t":"2026-10-13T16:30:00Z","v":25448,"vw":35.463098},{"c":35.36,"h":35.52,"l":35.36,"n":406,"o":35.52,"t":"2026-10-13T16:35:00Z","v":19307,"vw":35.442482},{"c":35.32,"h":35.38,"l":35.32,"n":210,"o":35.37,"t":"2026-10-13T16:40:00Z","v":5511,"vw":35.354187},{"c":35.3,"h":35.32,"l":35.28,"n":276,"o":35.32,"t":"2026-10-13T16:45:00Z","v":8455,"vw":35.298658},{"c":35.46,"h":35.465,"l":35.305,"n":508,"o":35.305,"t":"2026-10-13T16:50:00Z","v":49557,"vw":35.424796},{"c":35.45,"h":35.47,"l":35.415,"n":265,"o":35.46,"t":"2026-10-13T16:55:00Z","v":13425,"vw":35.446582},{"c":35.46,"h":35.485,"l":35.43,"n":504,"o":35.445,"t":"2026-10-13T17:00:00Z","v":27067,"vw":35.450821},{"c":35.51,"h":35.52,"l":35.47,"n":167,"o":35.49,"t":"2026-10-13T17:05:00Z","v":4900,"vw":35.499988},{"c":35.4908,"h":35.51,"l":35.485,"n":207,"o":35.51,"t":"2026-10-13T17:10:00Z","v":8186,"vw":35.498958},{"c":35.47,"h":35.49,"l":35.4101,"n":273,"o":35.49,"t":"2026-10-13T17:15:00Z","v":8741,"vw":35.457606},{"c":35.51,"h":35.51,"l":35.46,"n":283,"o":35.47,"t":"2026-10-13T17:20:00Z","v":6057,"vw":35.483654},{"c":35.505,"h":35.525,"l":35.5,"n":95,"o":35.52,"t":"2026-10-13T17:25:00Z","v":3179,"vw":35.51058},{"c":35.555,"h":35.555,"l":35.51,"n":291,"o":35.51,"t":"2026-10-13T17:30:00Z","v":8366,"vw":35.520361},{"c":35.56,"h":35.605,"l":35.515,"n":524,"o":35.55,"t":"2026-10-13T17:35:00Z","v":24773,"vw":35.565932},{"c":35.61,"h":35.62,"l":35.58,"n":210,"o":35.58,"t":"2026-10-13T17:40:00Z","v":6859,"vw":35.596887},{"c":35.495,"h":35.61,"l":35.495,"n":597,"o":35.61,"t":"2026-10-13T17:45:00Z","v":28852,"vw":35.566069},{"c":35.47,"h":35.545,"l":35.445,"n":526,"o":35.505,"t":"2026-10-13T17:50:00Z","v":32875,"vw":35.496736},{"c":35.57,"h":35.57,"l":35.46,"n":425,"o":35.47,"t":"2026-10-13T17:55:00Z","v":23027,"vw":35.521967},{"c":35.52,"h":35.58,"l":35.52,"n":449,"o":35.56,"t":"2026-10-13T18:00:00Z","v":24311,"vw":35.555908},{"c":35.66,"h":35.67,"l":35.52,"n":494,"o":35.52,"t":"2026-10-13T18:05:00Z","v":24378,"vw":35.611791},{"c":35.64,"h":35.655,"l":35.625,"n":536,"o":35.655,"t":"2026-10-13T18:10:00Z","v":27100,"vw":35.640554},{"c":35.58,"h":35.645,"l":35.54,"n":842,"o":35.635,"t":"2026-10-13T18:15:00Z","v":46463,"vw":35.595021},{"c":35.545,"h":35.575,"l":35.52,"n":302,"o":35.575,"t":"2026-10-13T18:20:00Z","v":13083,"vw":35.544736},{"c":35.6,"h":35.6,"l":35.5,"n":516,"o":35.545,"t":"2026-10-13T18:25:00Z","v":25436,"vw":35.534397},{"c":35.61,"h":35.62,"l":35.58,"n":524,"o":35.6,"t":"2026-10-13T18:30:00Z","v":24995,"vw":35.595254},{"c":35.67,"h":35.675,"l":35.605,"n":446,"o":35.61,"t":"2026-10-13T18:35:00Z","v":18840,"vw":35.630415},{"c":35.695,"h":35.695,"l":35.655,"n":472,"o":35.675,"t":"2026-10-13T18:40:00Z","v":19222,"vw":35.674213},{"c":35.69,"h":35.73,"l":35.67,"n":651,"o":35.695,"t":"2026-10-13T18:45:00Z","v":31414,"vw":35.704719},{"c":35.685,"h":35.73,"l":35.635,"n":568,"o":35.7,"t":"2026-10-13T18:50:00Z","v":28790,"vw":35.685117},{"c":35.715,"h":35.765,"l":35.705,"n":693,"o":35.705,"t":"2026-10-13T18:55:00Z","v":37806,"vw":35.728021},{"c":35.675,"h":35.735,"l":35.675,"n":586,"o":35.71,"t":"2026-10-13T19:00:00Z","v":26058,"vw":35.712214},{"c":35.675,"h":35.71,"l":35.615,"n":577,"o":35.68,"t":"2026-10-13T19:05:00Z","v":276639,"vw":35.669257},{"c":35.675,"h":35.69,"l":35.64,"n":631,"o":35.68,"t":"2026-10-13T19:10:00Z","v":34277,"vw":35.66584},{"c":35.675,"h":35.7,"l":35.655,"n":591,"o":35.675,"t":"2026-10-13T19:15:00Z","v":33374,"vw":35.674317},{"c":35.58,"h":35.68,"l":35.55,"n":664,"o":35.68,"t":"2026-10-13T19:20:00Z","v":38939,"vw":35.613799},{"c":35.605,"h":35.625,"l":35.57,"n":740,"o":35.585,"t":"2026-10-13T19:25:00Z","v":45218,"vw":35.598635},{"c":35.62,"h":35.62,"l":35.535,"n":794,"o":35.6,"t":"2026-10-13T19:30:00Z","v":50248,"vw":35.585472},{"c":35.565,"h":35.63,"l":35.555,"n":715,"o":35.615,"t":"2026-10-13T19:35:00Z","v":39978,"vw":35.606536},{"c":35.55,"h":35.565,"l":35.51,"n":774,"o":35.565,"t":"2026-10-13T19:40:00Z","v":42376,"vw":35.531962},{"c":35.6,"h":35.61,"l":35.54,"n":1297,"o":35.5489,"t":"2026-10-13T19:45:00Z","v":88048,"vw":35.563662},{"c":35.6,"h":35.65,"l":35.565,"n":1547,"o":35.59,"t":"2026-10-13T19:50:00Z","v":98249,"vw":35.613421},{"c":35.595,"h":35.655,"l":35.57,"n":4227,"o":35.59,"t":"2026-10-13T19:55:00Z","v":345613,"vw":35.60407},{"c":35.56,"h":35.6,"l":35.56,"n":49,"o":35.6,"t":"2026-10-13T20:00:00Z","v":560447,"vw":35.59999},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-14T08:00:00Z","v":500,"vw":35.6},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-14T11:00:00Z","v":162,"vw":34.91},{"c":35.79,"h":35.8,"l":35.475,"n":202,"o":35.51,"t":"2026-10-14T13:30:00Z","v":22255,"vw":35.597951},{"c":35.69,"h":35.81,"l":35.69,"n":178,"o":35.715,"t":"2026-10-14T13:35:00Z","v":10409,"vw":35.739953},{"c":35.76,"h":35.8,"l":35.7,"n":154,"o":35.72,"t":"2026-10-14T13:40:00Z","v":7792,"vw":35.744568},{"c":35.73,"h":35.74,"l":35.605,"n":264,"o":35.73,"t":"2026-10-14T13:45:00Z","v":8841,"vw":35.686723},{"c":35.745,"h":35.78,"l":35.69,"n":310,"o":35.73,"t":"2026-10-14T13:50:00Z","v":16711,"vw":35.720072},{"c":35.63,"h":35.73,"l":35.62,"n":193,"o":35.73,"t":"2026-10-14T13:55:00Z","v":8270,"vw":35.689462},{"c":35.57,"h":35.63,"l":35.5275,"n":364,"o":35.555,"t":"2026-10-14T14:00:00Z","v":17785,"vw":35.583927},{"c":35.375,"h":35.52,"l":35.37,"n":377,"o":35.52,"t":"2026-10-14T14:05:00Z","v":32309,"vw":35.424766},{"c":35.47,"h":35.47,"l":35.375,"n":262,"o":35.38,"t":"2026-10-14T14:10:00Z","v":14556,"vw":35.419336},{"c":35.39,"h":35.47,"l":35.37,"n":330,"o":35.44,"t":"2026-10-14T14:15:00Z","v":16973,"vw":35.438348},{"c":35.435,"h":35.45,"l":35.33,"n":328,"o":35.38,"t":"2026-10-14T14:20:00Z","v":17535,"vw":35.400052},{"c":35.41,"h":35.46,"l":35.41,"n":330,"o":35.445,"t":"2026-10-14T14:25:00Z","v":18508,"vw":35.440344},{"c":35.44,"h":35.44,"l":35.41,"n":230,"o":35.42,"t":"2026-10-14T14:30:00Z","v":10541,"vw":35.426034},{"c":35.33,"h":35.5,"l":35.33,"n":247,"o":35.46,"t":"2026-10-14T14:35:00Z","v":12022,"vw":35.458384},{"c":35.295,"h":35.325,"l":35.26,"n":325,"o":35.32,"t":"2026-10-14T14:40:00Z","v":17354,"vw":35.29098},{"c":35.265,"h":35.32,"l":35.26,"n":210,"o":35.3,"t":"2026-10-14T14:45:00Z","v":7891,"vw":35.292396},{"c":35.275,"h":35.31,"l":35.23,"n":329,"o":35.25,"t":"2026-10-14T14:50:00Z","v":15383,"vw":35.268759},{"c":35.32,"h":35.32,"l":35.24,"n":156,"o":35.26,"t":"2026-10-14T14:55:00Z","v":6673,"vw":35.287923},{"c":35.29,"h":35.33,"l":35.29,"n":246,"o":35.32,"t":"2026-10-14T15:00:00Z","v":8819,"vw":35.312105},{"c":35.3,"h":35.335,"l":35.24,"n":317,"o":35.265,"t":"2026-10-14T15:05:00Z","v":11904,"vw":35.295918},{"c":35.26,"h":35.29,"l":35.23,"n":255,"o":35.29,"t":"2026-10-14T15:10:00Z","v":10626,"vw":35.265757},{"c":35.195,"h":35.32,"l":35.195,"n":651,"o":35.2699,"t":"2026-10-14T15:15:00Z","v":58840,"vw":35.252049},{"c":35.2,"h":35.23,"l":35.19,"n":223,"o":35.21,"t":"2026-10-14T15:20:00Z","v":8809,"vw":35.210395},{"c":35.17,"h":35.2,"l":35.12,"n":393,"o":35.19,"t":"2026-10-14T15:25:00Z","v":30524,"vw":35.151064},{"c":35.11,"h":35.165,"l":35.11,"n":220,"o":35.165,"t":"2026-10-14T15:30:00Z","v":9490,"vw":35.142499},{"c":35.09,"h":35.12,"l":35.05,"n":295,"o":35.11,"t":"2026-10-14T15:35:00Z","v":14134,"vw":35.095523},{"c":35.12,"h":35.135,"l":35.09,"n":230,"o":35.09,"t":"2026-10-14T15:40:00Z","v":10272,"vw":35.112295},{"c":35.14,"h":35.17,"l":35.1205,"n":184,"o":35.1205,"t":"2026-10-14T15:45:00Z","v":6920,"vw":35.15206},{"c":35.115,"h":35.16,"l":35.115,"n":186,"o":35.16,"t":"2026-10-14T15:50:00Z","v":6437,"vw":35.141951},{"c":35.14,"h":35.15,"l":35.1,"n":271,"o":35.11,"t":"2026-10-14T15:55:00Z","v":10479,"vw":35.120937},{"c":35.205,"h":35.21,"l":35.145,"n":299,"o":35.1525,"t":"2026-10-14T16:00:00Z","v":11778,"vw":35.169138},{"c":35.19,"h":35.23,"l":35.16,"n":249,"o":35.21,"t":"2026-10-14T16:05:00Z","v":13538,"vw":35.186593},{"c":35.115,"h":35.185,"l":35.095,"n":195,"o":35.185,"t":"2026-10-14T16:10:00Z","v":8250,"vw":35.124556},{"c":35.16,"h":35.16,"l":35.095,"n":286,"o":35.11,"t":"2026-10-14T16:15:00Z","v":14450,"vw":35.132842},{"c":35.19,"h":35.19,"l":35.135,"n":232,"o":35.15,"t":"2026-10-14T16:20:00Z","v":8906,"vw":35.158829},{"c":35.21,"h":35.21,"l":35.16,"n":289,"o":35.18,"t":"2026-10-14T16:25:00Z","v":12985,"vw":35.184675},{"c":35.19,"h":35.22,"l":35.145,"n":392,"o":35.21,"t":"2026-10-14T16:30:00Z","v":18705,"vw":35.186957},{"c":35.21,"h":35.22,"l":35.165,"n":221,"o":35.2,"t":"2026-10-14T16:35:00Z","v":8535,"vw":35.186154},{"c":35.205,"h":35.235,"l":35.195,"n":325,"o":35.2,"t":"2026-10-14T16:40:00Z","v":12694,"vw":35.213335},{"c":35.23,"h":35.265,"l":35.19,"n":348,"o":35.205,"t":"2026-10-14T16:45:00Z","v":31263,"vw":35.238974},{"c":35.1897,"h":35.24,"l":35.185,"n":283,"o":35.23,"t":"2026-10-14T16:50:00Z","v":13803,"vw":35.213455},{"c":35.13,"h":35.18,"l":35.115,"n":243,"o":35.18,"t":"2026-10-14T16:55:00Z","v":6723,"vw":35.135},{"c":35.09,"h":35.145,"l":35.07,"n":185,"o":35.14,"t":"2026-10-14T17:00:00Z","v":7000,"vw":35.114241},{"c":35.085,"h":35.0925,"l":35.0297,"n":267,"o":35.085,"t":"2026-10-14T17:05:00Z","v":8747,"vw":35.061171},{"c":35.11,"h":35.115,"l":35.065,"n":187,"o":35.09,"t":"2026-10-14T17:10:00Z","v":6958,"vw":35.087115},{"c":35.13,"h":35.145,"l":35.1,"n":187,"o":35.115,"t":"2026-10-14T17:15:00Z","v":8523,"vw":35.121985},{"c":35.155,"h":35.16,"l":35.1,"n":288,"o":35.13,"t":"2026-10-14T17:20:00Z","v":12678,"vw":35.126863},{"c":35.12,"h":35.205,"l":35.12,"n":345,"o":35.165,"t":"2026-10-14T17:25:00Z","v":14304,"vw":35.17684},{"c":35.125,"h":35.14,"l":35.12,"n":211,"o":35.12,"t":"2026-10-14T17:30:00Z","v":10436,"vw":35.126607},{"c":35.12,"h":35.14,"l":35.09,"n":311,"o":35.125,"t":"2026-10-14T17:35:00Z","v":14486,"vw":35.115345},{"c":35.12,"h":35.21,"l":35.115,"n":432,"o":35.115,"t":"2026-10-14T17:40:00Z","v":21769,"vw":35.166549},{"c":35.18,"h":35.19,"l":35.11,"n":449,"o":35.12,"t":"2026-10-14T17:45:00Z","v":21823,"vw":35.137559},{"c":35.18,"h":35.21,"l":35.165,"n":321,"o":35.18,"t":"2026-10-14T17:50:00Z","v":14902,"vw":35.181987},{"c":35.255,"h":35.255,"l":35.18,"n":347,"o":35.18,"t":"2026-10-14T17:55:00Z","v":12578,"vw":35.209516},{"c":35.255,"h":35.295,"l":35.235,"n":449,"o":35.26,"t":"2026-10-14T18:00:00Z","v":22251,"vw":35.268863},{"c":35.215,"h":35.24,"l":35.175,"n":340,"o":35.24,"t":"2026-10-14T18:05:00Z","v":14180,"vw":35.21822},{"c":35.265,"h":35.265,"l":35.22,"n":356,"o":35.22,"t":"2026-10-14T18:10:00Z","v":15775,"vw":35.237329},{"c":35.26,"h":35.3,"l":35.26,"n":373,"o":35.27,"t":"2026-10-14T18:15:00Z","v":16599,"vw":35.278692},{"c":35.26,"h":35.28,"l":35.24,"n":313,"o":35.265,"t":"2026-10-14T18:20:00Z","v":14340,"vw":35.265761},{"c":35.265,"h":35.265,"l":35.22,"n":389,"o":35.25,"t":"2026-10-14T18:25:00Z","v":16277,"vw":35.242075},{"c":35.26,"h":35.27,"l":35.25,"n":328,"o":35.26,"t":"2026-10-14T18:30:00Z","v":13705,"vw":35.257658},{"c":35.32,"h":35.335,"l":35.25,"n":346,"o":35.25,"t":"2026-10-14T18:35:00Z","v":13669,"vw":35.301461},{"c":35.31,"h":35.335,"l":35.295,"n":354,"o":35.32,"t":"2026-10-14T18:40:00Z","v":14457,"vw":35.317522},{"c":35.34,"h":35.3748,"l":35.295,"n":298,"o":35.31,"t":"2026-10-14T18:45:00Z","v":53465,"vw":35.332942},{"c":35.27,"h":35.34,"l":35.27,"n":285,"o":35.33,"t":"2026-10-14T18:50:00Z","v":11801,"vw":35.307904},{"c":35.29,"h":35.3,"l":35.27,"n":427,"o":35.27,"t":"2026-10-14T18:55:00Z","v":17853,"vw":35.287515},{"c":35.25,"h":35.28,"l":35.235,"n":422,"o":35.28,"t":"2026-10-14T19:00:00Z","v":16459,"vw":35.254251},{"c":35.27,"h":35.285,"l":35.235,"n":547,"o":35.25,"t":"2026-10-14T19:05:00Z","v":24472,"vw":35.256122},{"c":35.24,"h":35.26,"l":35.215,"n":399,"o":35.26,"t":"2026-10-14T19:10:00Z","v":18985,"vw":35.230622},{"c":35.25,"h":35.2968,"l":35.24,"n":606,"o":35.24,"t":"2026-10-14T19:15:00Z","v":31165,"vw":35.257779},{"c":35.365,"h":35.37,"l":35.26,"n":752,"o":35.26,"t":"2026-10-14T19:20:00Z","v":43337,"vw":35.322322},{"c":35.39,"h":35.4,"l":35.365,"n":566,"o":35.37,"t":"2026-10-14T19:25:00Z","v":26677,"vw":35.381106},{"c":35.41,"h":35.41,"l":35.365,"n":608,"o":35.39,"t":"2026-10-14T19:30:00Z","v":32682,"vw":35.388504},{"c":35.36,"h":35.41,"l":35.325,"n":694,"o":35.41,"t":"2026-10-14T19:35:00Z","v":32088,"vw":35.352164},{"c":35.48,"h":35.49,"l":35.355,"n":910,"o":35.36,"t":"2026-10-14T19:40:00Z","v":65982,"vw":35.437622},{"c":35.57,"h":35.595,"l":35.48,"n":1011,"o":35.485,"t":"2026-10-14T19:45:00Z","v":66963,"vw":35.528808},{"c":35.575,"h":35.595,"l":35.465,"n":1500,"o":35.57,"t":"2026-10-14T19:50:00Z","v":129352,"vw":35.525516},{"c":35.645,"h":35.65,"l":35.53,"n":3364,"o":35.57,"t":"2026-10-14T19:55:00Z","v":262752,"vw":35.603541},{"c":35.64,"h":35.64,"l":35.62,"n":46,"o":35.62,"t":"2026-10-14T20:00:00Z","v":461127,"vw":35.620006},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-14T23:50:00Z","v":100,"vw":35.3},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-15T08:00:00Z","v":156,"vw":35.69},{"c":35.61,"h":35.62,"l":35.61,"n":2,"o":35.62,"t":"2026-10-15T10:05:00Z","v":200,"vw":35.615},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-15T10:25:00Z","v":168,"vw":35.6},{"c":36.14,"h":36.22,"l":35.79,"n":325,"o":35.79,"t":"2026-10-15T13:30:00Z","v":34848,"vw":35.984522},{"c":36.24,"h":36.39,"l":36.03,"n":265,"o":36.18,"t":"2026-10-15T13:35:00Z","v":18036,"vw":36.231972},{"c":36.04,"h":36.245,"l":35.995,"n":140,"o":36.23,"t":"2026-10-15T13:40:00Z","v":16887,"vw":36.099143},{"c":36.07,"h":36.23,"l":35.96,"n":288,"o":36,"t":"2026-10-15T13:45:00Z","v":16770,"vw":36.10582},{"c":36.18,"h":36.18,"l":36.07,"n":305,"o":36.12,"t":"2026-10-15T13:50:00Z","v":13608,"vw":36.114056},{"c":36.21,"h":36.24,"l":36.17,"n":376,"o":36.2,"t":"2026-10-15T13:55:00Z","v":15862,"vw":36.195044},{"c":36.365,"h":36.43,"l":36.21,"n":482,"o":36.21,"t":"2026-10-15T14:00:00Z","v":25537,"vw":36.321924},{"c":36.465,"h":36.465,"l":36.36,"n":430,"o":36.365,"t":"2026-10-15T14:05:00Z","v":24971,"vw":36.419164},{"c":36.605,"h":36.62,"l":36.45,"n":596,"o":36.47,"t":"2026-10-15T14:10:00Z","v":33848,"vw":36.553688},{"c":36.39,"h":36.68,"l":36.39,"n":516,"o":36.6,"t":"2026-10-15T14:15:00Z","v":44637,"vw":36.549363},{"c":36.42,"h":36.42,"l":36.36,"n":291,"o":36.38,"t":"2026-10-15T14:20:00Z","v":16335,"vw":36.387397},{"c":36.385,"h":36.475,"l":36.35,"n":374,"o":36.425,"t":"2026-10-15T14:25:00Z","v":28491,"vw":36.420269},{"c":36.3,"h":36.4,"l":36.28,"n":369,"o":36.38,"t":"2026-10-15T14:30:00Z","v":13610,"vw":36.341898},{"c":36.225,"h":36.32,"l":36.21,"n":332,"o":36.315,"t":"2026-10-15T14:35:00Z","v":15493,"vw":36.258215},{"c":36.25,"h":36.26,"l":36.2,"n":228,"o":36.2,"t":"2026-10-15T14:40:00Z","v":9573,"vw":36.23902},{"c":36.32,"h":36.32,"l":36.22,"n":335,"o":36.26,"t":"2026-10-15T14:45:00Z","v":15659,"vw":36.244214},{"c":36.41,"h":36.43,"l":36.29,"n":309,"o":36.32,"t":"2026-10-15T14:50:00Z","v":14514,"vw":36.352956},{"c":36.47,"h":36.47,"l":36.42,"n":301,"o":36.42,"t":"2026-10-15T14:55:00Z","v":9742,"vw":36.449372},{"c":36.53,"h":36.54,"l":36.46,"n":360,"o":36.49,"t":"2026-10-15T15:00:00Z","v":12827,"vw":36.500689},{"c":36.53,"h":36.57,"l":36.52,"n":315,"o":36.535,"t":"2026-10-15T15:05:00Z","v":14187,"vw":36.540707},{"c":36.735,"h":36.78,"l":36.54,"n":897,"o":36.54,"t":"2026-10-15T15:10:00Z","v":52355,"vw":36.691362},{"c":36.675,"h":36.735,"l":36.65,"n":484,"o":36.735,"t":"2026-10-15T15:15:00Z","v":23574,"vw":36.694774},{"c":36.67,"h":36.68,"l":36.63,"n":198,"o":36.665,"t":"2026-10-15T15:20:00Z","v":9251,"vw":36.662407},{"c":36.72,"h":36.725,"l":36.62,"n":362,"o":36.67,"t":"2026-10-15T15:25:00Z","v":16369,"vw":36.676116},{"c":36.615,"h":36.72,"l":36.58,"n":372,"o":36.72,"t":"2026-10-15T15:30:00Z","v":18538,"vw":36.660195},{"c":36.665,"h":36.67,"l":36.61,"n":249,"o":36.615,"t":"2026-10-15T15:35:00Z","v":11126,"vw":36.633379},{"c":36.61,"h":36.66,"l":36.6,"n":339,"o":36.65,"t":"2026-10-15T15:40:00Z","v":14687,"vw":36.626044},{"c":36.635,"h":36.64,"l":36.5963,"n":195,"o":36.61,"t":"2026-10-15T15:45:00Z","v":5798,"vw":36.61553},{"c":36.63,"h":36.64,"l":36.61,"n":220,"o":36.635,"t":"2026-10-15T15:50:00Z","v":8294,"vw":36.627081},{"c":36.6,"h":36.65,"l":36.59,"n":256,"o":36.63,"t":"2026-10-15T15:55:00Z","v":11552,"vw":36.60478},{"c":36.54,"h":36.6,"l":36.52,"n":357,"o":36.6,"t":"2026-10-15T16:00:00Z","v":14864,"vw":36.550972},{"c":36.38,"h":36.54,"l":36.35,"n":304,"o":36.54,"t":"2026-10-15T16:05:00Z","v":12754,"vw":36.444479},{"c":36.39,"h":36.415,"l":36.33,"n":354,"o":36.375,"t":"2026-10-15T16:10:00Z","v":22748,"vw":36.368616},{"c":36.395,"h":36.46,"l":36.39,"n":341,"o":36.39,"t":"2026-10-15T16:15:00Z","v":22590,"vw":36.449541},{"c":36.45,"h":36.455,"l":36.38,"n":379,"o":36.38,"t":"2026-10-15T16:20:00Z","v":16200,"vw":36.431965},{"c":36.37,"h":36.44,"l":36.37,"n":103,"o":36.44,"t":"2026-10-15T16:25:00Z","v":3732,"vw":36.412853},{"c":36.42,"h":36.44,"l":36.39,"n":698,"o":36.39,"t":"2026-10-15T16:30:00Z","v":40419,"vw":36.416049},{"c":36.45,"h":36.46,"l":36.42,"n":259,"o":36.42,"t":"2026-10-15T16:35:00Z","v":10779,"vw":36.437929},{"c":36.46,"h":36.46,"l":36.4,"n":313,"o":36.43,"t":"2026-10-15T16:40:00Z","v":10766,"vw":36.438248},{"c":36.455,"h":36.48,"l":36.44,"n":195,"o":36.45,"t":"2026-10-15T16:45:00Z","v":6561,"vw":36.458134},{"c":36.39,"h":36.455,"l":36.38,"n":239,"o":36.455,"t":"2026-10-15T16:50:00Z","v":8803,"vw":36.414057},{"c":36.415,"h":36.42,"l":36.38,"n":147,"o":36.385,"t":"2026-10-15T16:55:00Z","v":8328,"vw":36.393813},{"c":36.54,"h":36.55,"l":36.49,"n":414,"o":36.53,"t":"2026-10-15T18:10:00Z","v":33739,"vw":36.514343},{"c":36.5,"h":36.5425,"l":36.48,"n":396,"o":36.535,"t":"2026-10-15T18:15:00Z","v":36493,"vw":36.520276},{"c":36.47,"h":36.51,"l":36.465,"n":485,"o":36.51,"t":"2026-10-15T18:20:00Z","v":31370,"vw":36.486321},{"c":36.445,"h":36.515,"l":36.445,"n":460,"o":36.47,"t":"2026-10-15T18:25:00Z","v":35386,"vw":36.489306},{"c":36.4,"h":36.47,"l":36.4,"n":263,"o":36.445,"t":"2026-10-15T18:30:00Z","v":13880,"vw":36.432551},{"c":36.39,"h":36.42,"l":36.375,"n":297,"o":36.395,"t":"2026-10-15T18:35:00Z","v":16101,"vw":36.393135},{"c":36.39,"h":36.4,"l":36.375,"n":258,"o":36.38,"t":"2026-10-15T18:40:00Z","v":14798,"vw":36.388974},{"c":36.435,"h":36.45,"l":36.38,"n":324,"o":36.38,"t":"2026-10-15T18:45:00Z","v":14203,"vw":36.41925},{"c":36.43,"h":36.43,"l":36.395,"n":206,"o":36.43,"t":"2026-10-15T18:50:00Z","v":9266,"vw":36.414684},{"c":36.48,"h":36.48,"l":36.44,"n":280,"o":36.44,"t":"2026-10-15T18:55:00Z","v":13051,"vw":36.460144},{"c":36.47,"h":36.5,"l":36.45,"n":246,"o":36.48,"t":"2026-10-15T19:00:00Z","v":13149,"vw":36.479221},{"c":36.51,"h":36.54,"l":36.465,"n":402,"o":36.47,"t":"2026-10-15T19:05:00Z","v":16267,"vw":36.501051},{"c":36.49,"h":36.55,"l":36.49,"n":338,"o":36.5,"t":"2026-10-15T19:10:00Z","v":17433,"vw":36.50817},{"c":36.51,"h":36.52,"l":36.48,"n":339,"o":36.5,"t":"2026-10-15T19:15:00Z","v":17294,"vw":36.498226},{"c":36.525,"h":36.525,"l":36.51,"n":392,"o":36.515,"t":"2026-10-15T19:20:00Z","v":23579,"vw":36.518339},{"c":36.48,"h":36.56,"l":36.48,"n":566,"o":36.525,"t":"2026-10-15T19:25:00Z","v":35354,"vw":36.523674},{"c":36.54,"h":36.55,"l":36.49,"n":518,"o":36.49,"t":"2026-10-15T19:30:00Z","v":36750,"vw":36.524769},{"c":36.505,"h":36.59,"l":36.505,"n":628,"o":36.535,"t":"2026-10-15T19:35:00Z","v":35665,"vw":36.567376},{"c":36.625,"h":36.625,"l":36.515,"n":905,"o":36.52,"t":"2026-10-15T19:40:00Z","v":66136,"vw":36.566888},{"c":36.575,"h":36.62,"l":36.5,"n":1429,"o":36.615,"t":"2026-10-15T19:45:00Z","v":114308,"vw":36.558179},{"c":36.49,"h":36.56,"l":36.46,"n":1772,"o":36.56,"t":"2026-10-15T19:50:00Z","v":145776,"vw":36.497528},{"c":36.545,"h":36.59,"l":36.48,"n":3312,"o":36.49,"t":"2026-10-15T19:55:00Z","v":266110,"vw":36.554158},{"c":36.54,"h":36.54,"l":36.54,"n":66,"o":36.54,"t":"2026-10-15T20:00:00Z","v":494840,"vw":36.54}],"history":[{"c":25.94,"h":26.165,"l":25.62,"n":21933,"o":26.04,"t":"2024-10-14T04:00:00Z","v":1898510,"vw":25.915257},{"c":26.27,"h":26.32,"l":25.74,"n":27242,"o":25.96,"t":"2024-10-15T04:00:00Z","v":2979381,"vw":26.200482},{"c":26.14,"h":26.36,"l":26.09,"n":15424,"o":26.27,"t":"2024-10-16T04:00:00Z","v":1571027,"vw":26.184398},{"c":26.37,"h":26.43,"l":26.08,"n":18352,"o":26.22,"t":"2024-10-17T04:00:00Z","v":1854276,"vw":26.31669},{"c":26.47,"h":26.54,"l":26.325,"n":21538,"o":26.44,"t":"2024-10-18T04:00:00Z","v":2417513,"vw":26.451922},{"c":26.67,"h":26.83,"l":26.43,"n":22438,"o":26.43,"t":"2024-10-21T04:00:00Z","v":2263854,"vw":26.688205},{"c":26.28,"h":26.75,"l":26.225,"n":23260,"o":26.63,"t":"2024-10-22T04:00:00Z","v":2050059,"vw":26.360237},{"c":25.79,"h":26.32,"l":25.73,"n":29375,"o":26.25,"t":"2024-10-23T04:00:00Z","v":2333425,"vw":25.938018},{"c":25.79,"h":26.13,"l":25.79,"n":26152,"o":25.94,"t":"2024-10-24T04:00:00Z","v":1832428,"vw":25.896139},{"c":26,"h":26.2,"l":25.85,"n":27025,"o":25.94,"t":"2024-10-25T04:00:00Z","v":2749783,"vw":26.039446},{"c":25.15,"h":26.28,"l":25.13,"n":36504,"o":26.16,"t":"2024-10-28T04:00:00Z","v":3633301,"vw":25.440243},{"c":25.82,"h":25.895,"l":25.09,"n":30965,"o":25.1,"t":"2024-10-29T04:00:00Z","v":2943071,"vw":25.719084},{"c":26.17,"h":27.09,"l":25.735,"n":38606,"o":25.77,"t":"2024-10-30T04:00:00Z","v":3600043,"vw":26.45299},{"c":25.85,"h":26.36,"l":25.835,"n":27651,"o":26.03,"t":"2024-10-31T04:00:00Z","v":2655056,"vw":25.967022},{"c":25.98,"h":26.41,"l":25.91,"n":28186,"o":25.93,"t":"2024-11-01T04:00:00Z","v":2172898,"vw":26.080866},{"c":26.23,"h":26.365,"l":25.87,"n":28067,"o":26.07,"t":"2024-11-04T05:00:00Z","v":2179972,"vw":26.234952},{"c":26.66,"h":26.77,"l":26.21,"n":22700,"o":26.39,"t":"2024-11-05T05:00:00Z","v":2609094,"vw":26.591803},{"c":27.9,"h":27.92,"l":27.17,"n":41543,"o":27.22,"t":"2024-11-06T05:00:00Z","v":3861753,"vw":27.692716},{"c":27.88,"h":27.99,"l":27.57,"n":38518,"o":27.74,"t":"2024-11-07T05:00:00Z","v":3921731,"vw":27.801528},{"c":27.04,"h":27.22,"l":25.23,"n":74376,"o":27.05,"t":"2024-11-08T05:00:00Z","v":7377627,"vw":26.370654},{"c":28.17,"h":28.2,"l":27.12,"n":44583,"o":27.2,"t":"2024-11-11T05:00:00Z","v":3776056,"vw":27.984845},{"c":27.93,"h":28.17,"l":27.58,"n":36518,"o":28,"t":"2024-11-12T05:00:00Z","v":3074222,"vw":27.949096},{"c":27.91,"h":28.27,"l":27.785,"n":27155,"o":27.93,"t":"2024-11-13T05:00:00Z","v":2237526,"vw":27.983773},{"c":27.67,"h":27.96,"l":27.21,"n":36756,"o":27.88,"t":"2024-11-14T05:00:00Z","v":2890350,"vw":27.675916},{"c":27.06,"h":27.67,"l":26.96,"n":29325,"o":27.67,"t":"2024-11-15T05:00:00Z","v":2286809,"vw":27.135666},{"c":26.38,"h":27.08,"l":26.135,"n":35686,"o":27.03,"t":"2024-11-18T05:00:00Z","v":3295606,"vw":26.460893},{"c":26.67,"h":27.02,"l":26.07,"n":34392,"o":26.07,"t":"2024-11-19T05:00:00Z","v":3200929,"vw":26.735732},{"c":26.89,"h":26.925,"l":26.5404,"n":25466,"o":26.6,"t":"2024-11-20T05:00:00Z","v":2116438,"vw":26.762821},{"c":27.64,"h":27.67,"l":26.91,"n":27871,"o":27,"t":"2024-11-21T05:00:00Z","v":2418943,"vw":27.442946},{"c":27.99,"h":28.17,"l":27.61,"n":27726,"o":27.64,"t":"2024-11-22T05:00:00Z","v":2543252,"vw":27.970349},{"c":28.52,"h":28.64,"l":28.2001,"n":27448,"o":28.23,"t":"2024-11-25T05:00:00Z","v":3102950,"vw":28.484374},{"c":28.37,"h":28.585,"l":28.145,"n":27582,"o":28.46,"t":"2024-11-26T05:00:00Z","v":2404683,"vw":28.380438},{"c":28,"h":28.45,"l":27.925,"n":17990,"o":28.42,"t":"2024-11-27T05:00:00Z","v":1388112,"vw":28.037204},{"c":27.66,"h":28.29,"l":27.635,"n":12769,"o":28.2,"t":"2024-11-29T05:00:00Z","v":1575422,"vw":27.764353},{"c":28.37,"h":28.43,"l":27.57,"n":28141,"o":27.65,"t":"2024-12-02T05:00:00Z","v":2347543,"vw":28.254128},{"c":28.73,"h":28.77,"l":28.18,"n":29061,"o":28.18,"t":"2024-12-03T05:00:00Z","v":3293374,"vw":28.643669},{"c":28.68,"h":29.1,"l":28.51,"n":25090,"o":28.9,"t":"2024-12-04T05:00:00Z","v":1703309,"vw":28.736671},{"c":28.73,"h":28.89,"l":28.58,"n":23712,"o":28.62,"t":"2024-12-05T05:00:00Z","v":1937348,"vw":28.757988},{"c":29.06,"h":29.13,"l":28.75,"n":25444,"o":28.99,"t":"2024-12-06T05:00:00Z","v":2087614,"vw":28.99175},{"c":28.87,"h":29.49,"l":28.84,"n":30720,"o":29,"t":"2024-12-09T05:00:00Z","v":2142745,"vw":29.040271},{"c":28.55,"h":29.16,"l":28.48,"n":31382,"o":28.79,"t":"2024-12-10T05:00:00Z","v":2739371,"vw":28.74567},{"c":30.04,"h":30.2,"l":29.12,"n":42827,"o":29.81,"t":"2024-12-11T05:00:00Z","v":4387819,"vw":29.815634},{"c":30.45,"h":30.525,"l":29.8,"n":47811,"o":29.84,"t":"2024-12-12T05:00:00Z","v":4054375,"vw":30.273185},{"c":29.77,"h":30.705,"l":29.7,"n":38439,"o":30.4,"t":"2024-12-13T05:00:00Z","v":3832586,"vw":29.968413},{"c":30.45,"h":30.808,"l":29.622,"n":43553,"o":29.622,"t":"2024-12-16T05:00:00Z","v":3728095,"vw":30.516784},{"c":30.8,"h":30.99,"l":30.4,"n":35653,"o":30.63,"t":"2024-12-17T05:00:00Z","v":3063775,"vw":30.750708},{"c":29.34,"h":30.87,"l":29.32,"n":45804,"o":30.73,"t":"2024-12-18T05:00:00Z","v":4245272,"vw":29.809969},{"c":29.79,"h":30.21,"l":29.75,"n":35241,"o":29.83,"t":"2024-12-19T05:00:00Z","v":2960644,"vw":29.927606},{"c":30.25,"h":30.5575,"l":29.555,"n":39420,"o":29.65,"t":"2024-12-20T05:00:00Z","v":10038111,"vw":30.274024},{"c":30.41,"h":30.63,"l":30.03,"n":28969,"o":30.25,"t":"2024-12-23T05:00:00Z","v":2237559,"vw":30.324021},{"c":30.76,"h":30.8,"l":30.32,"n":17098,"o":30.42,"t":"2024-12-24T05:00:00Z","v":1290355,"vw":30.697278},{"c":30.75,"h":30.9,"l":30.57,"n":26251,"o":30.72,"t":"2024-12-26T05:00:00Z","v":1939415,"vw":30.790573},{"c":30.52,"h":30.86,"l":30.245,"n":25931,"o":30.73,"t":"2024-12-27T05:00:00Z","v":1998303,"vw":30.45018},{"c":30.25,"h":30.55,"l":30.01,"n":31274,"o":30.17,"t":"2024-12-30T05:00:00Z","v":2823182,"vw":30.33173},{"c":30.04,"h":30.32,"l":29.82,"n":28494,"o":30.3,"t":"2024-12-31T05:00:00Z","v":2274639,"vw":30.063215},{"c":29.56,"h":30.35,"l":29.4,"n":36211,"o":30.35,"t":"2025-01-02T05:00:00Z","v":3291467,"vw":29.646207},{"c":30,"h":30.01,"l":29.61,"n":24577,"o":29.61,"t":"2025-01-03T05:00:00Z","v":2036773,"vw":29.898813},{"c":30.07,"h":30.315,"l":29.975,"n":31960,"o":30.09,"t":"2025-01-06T05:00:00Z","v":3654894,"vw":30.112629},{"c":29.58,"h":30.21,"l":29.35,"n":38325,"o":30.09,"t":"2025-01-07T05:00:00Z","v":4653386,"vw":29.56073},{"c":29.74,"h":29.845,"l":29.29,"n":26696,"o":29.39,"t":"2025-01-08T05:00:00Z","v":2146147,"vw":29.634656},{"c":29.41,"h":29.77,"l":29.38,"n":27695,"o":29.41,"t":"2025-01-10T05:00:00Z","v":1989445,"vw":29.525349},{"c":29.61,"h":29.72,"l":29.011,"n":23905,"o":29.28,"t":"2025-01-13T05:00:00Z","v":1849056,"vw":29.557871},{"c":30.09,"h":30.1,"l":29.62,"n":31670,"o":29.73,"t":"2025-01-14T05:00:00Z","v":2720632,"vw":29.929635},{"c":30.4,"h":30.56,"l":30.24,"n":26296,"o":30.545,"t":"2025-01-15T05:00:00Z","v":2176101,"vw":30.382904},{"c":30.42,"h":30.6775,"l":30.365,"n":21346,"o":30.38,"t":"2025-01-16T05:00:00Z","v":1579493,"vw":30.486794},{"c":30.59,"h":30.74,"l":30.38,"n":20109,"o":30.74,"t":"2025-01-17T05:00:00Z","v":1432168,"vw":30.551118},{"c":31.11,"h":31.125,"l":30.67,"n":29975,"o":30.71,"t":"2025-01-21T05:00:00Z","v":2662262,"vw":31.005128},{"c":31.19,"h":31.3,"l":31.005,"n":26853,"o":31.01,"t":"2025-01-22T05:00:00Z","v":2473589,"vw":31.142324},{"c":31.12,"h":31.31,"l":30.995,"n":25656,"o":31.17,"t":"2025-01-23T05:00:00Z","v":2175725,"vw":31.096451},{"c":31.48,"h":31.61,"l":31.14,"n":25921,"o":31.19,"t":"2025-01-24T05:00:00Z","v":2643504,"vw":31.432747},{"c":32,"h":32.33,"l":31,"n":38807,"o":31.1,"t":"2025-01-27T05:00:00Z","v":2930542,"vw":31.957753},{"c":32.68,"h":33.33,"l":31.88,"n":43512,"o":32.02,"t":"2025-01-28T05:00:00Z","v":4016572,"vw":32.713853},{"c":32.4,"h":32.68,"l":32.02,"n":37760,"o":32.68,"t":"2025-01-29T05:00:00Z","v":3605954,"vw":32.333393},{"c":32.13,"h":32.69,"l":31.91,"n":47594,"o":32.42,"t":"2025-01-30T05:00:00Z","v":4996404,"vw":32.155158},{"c":32.15,"h":32.535,"l":31.96,"n":36302,"o":32.28,"t":"2025-01-31T05:00:00Z","v":3088159,"vw":32.207312},{"c":31.95,"h":32.14,"l":31.51,"n":34841,"o":31.56,"t":"2025-02-03T05:00:00Z","v":2859059,"vw":31.899439},{"c":32.38,"h":32.455,"l":31.97,"n":28277,"o":31.97,"t":"2025-02-04T05:00:00Z","v":2108316,"vw":32.34113},{"c":32.63,"h":32.67,"l":32.255,"n":25874,"o":32.33,"t":"2025-02-05T05:00:00Z","v":2276703,"vw":32.531357},{"c":32.2,"h":32.67,"l":32.165,"n":28361,"o":32.67,"t":"2025-02-06T05:00:00Z","v":2208341,"vw":32.31786},{"c":32.04,"h":32.525,"l":31.95,"n":33412,"o":32.25,"t":"2025-02-07T05:00:00Z","v":2717805,"vw":32.138849},{"c":31.98,"h":32.32,"l":31.91,"n":29556,"o":32.19,"t":"2025-02-10T05:00:00Z","v":3382607,"vw":32.016126},{"c":31.85,"h":32.19,"l":31.76,"n":23629,"o":31.87,"t":"2025-02-11T05:00:00Z","v":2025453,"vw":31.892355},{"c":31.9,"h":31.95,"l":31.36,"n":25551,"o":31.53,"t":"2025-02-12T05:00:00Z","v":2339970,"vw":31.817969},{"c":32.49,"h":32.52,"l":31.715,"n":33604,"o":32,"t":"2025-02-13T05:00:00Z","v":3522053,"vw":32.28826},{"c":32.78,"h":32.85,"l":32.315,"n":23565,"o":32.52,"t":"2025-02-14T05:00:00Z","v":2410606,"vw":32.703793},{"c":33.27,"h":33.27,"l":32.755,"n":39021,"o":32.88,"t":"2025-02-18T05:00:00Z","v":3843147,"vw":33.111995},{"c":32.67,"h":33.195,"l":32.59,"n":42230,"o":33.15,"t":"2025-02-19T05:00:00Z","v":4393276,"vw":32.798605},{"c":31.88,"h":32.55,"l":31.495,"n":64495,"o":32.52,"t":"2025-02-20T05:00:00Z","v":6758858,"vw":31.798213},{"c":26.73,"h":30.1,"l":26.565,"n":132232,"o":29.53,"t":"2025-02-21T05:00:00Z","v":16501354,"vw":27.397032},{"c":26.26,"h":27.3,"l":26.205,"n":73233,"o":26.43,"t":"2025-02-24T05:00:00Z","v":8770201,"vw":26.532027},{"c":26.42,"h":26.92,"l":25.93,"n":77285,"o":26.24,"t":"2025-02-25T05:00:00Z","v":8121396,"vw":26.588805},{"c":26.59,"h":27.265,"l":26.515,"n":54052,"o":26.72,"t":"2025-02-26T05:00:00Z","v":5053936,"vw":26.808515},{"c":25.95,"h":26.88,"l":25.89,"n":42291,"o":26.81,"t":"2025-02-27T05:00:00Z","v":4143177,"vw":26.191035},{"c":25.98,"h":26.2,"l":25.585,"n":43561,"o":25.99,"t":"2025-02-28T05:00:00Z","v":5995712,"vw":25.918066},{"c":25.9,"h":26.36,"l":25.74,"n":48289,"o":26.27,"t":"2025-03-03T05:00:00Z","v":3980143,"vw":25.979042},{"c":26.32,"h":26.56,"l":25.62,"n":45267,"o":25.65,"t":"2025-03-04T05:00:00Z","v":4411767,"vw":26.23893},{"c":26.32,"h":26.65,"l":26.075,"n":41939,"o":26.35,"t":"2025-03-05T05:00:00Z","v":3871793,"vw":26.356276},{"c":25.63,"h":26.31,"l":25.61,"n":46824,"o":26.07,"t":"2025-03-06T05:00:00Z","v":3873921,"vw":25.875966},{"c":26.42,"h":26.435,"l":25.385,"n":49198,"o":25.58,"t":"2025-03-07T05:00:00Z","v":4208349,"vw":26.103875},{"c":25.6,"h":26.145,"l":25.415,"n":49802,"o":25.96,"t":"2025-03-10T04:00:00Z","v":4370584,"vw":25.741837},{"c":25.28,"h":25.95,"l":25.14,"n":47832,"o":25.57,"t":"2025-03-11T04:00:00Z","v":4250577,"vw":25.44274},{"c":25.25,"h":25.79,"l":25.205,"n":42690,"o":25.76,"t":"2025-03-12T04:00:00Z","v":3768334,"vw":25.344197},{"c":24.55,"h":25.26,"l":24.46,"n":51703,"o":25.26,"t":"2025-03-13T04:00:00Z","v":4411367,"vw":24.688232},{"c":25.62,"h":25.64,"l":24.75,"n":36129,"o":24.93,"t":"2025-03-14T04:00:00Z","v":3736357,"vw":25.384288},{"c":26.28,"h":26.41,"l":25.335,"n":40382,"o":25.555,"t":"2025-03-17T04:00:00Z","v":3852358,"vw":26.158809},{"c":26.39,"h":26.52,"l":26,"n":44697,"o":26.07,"t":"2025-03-18T04:00:00Z","v":4494421,"vw":26.34274},{"c":26.75,"h":27.02,"l":26.42,"n":37262,"o":26.53,"t":"2025-03-19T04:00:00Z","v":3537856,"vw":26.712005},{"c":26.37,"h":26.86,"l":26.33,"n":47280,"o":26.61,"t":"2025-03-20T04:00:00Z","v":4272322,"vw":26.496963},{"c":26.5,"h":26.645,"l":26,"n":38629,"o":26.11,"t":"2025-03-21T04:00:00Z","v":13899840,"vw":26.485106},{"c":27.13,"h":27.22,"l":26.66,"n":39699,"o":26.85,"t":"2025-03-24T04:00:00Z","v":4142382,"vw":27.022434},{"c":27.24,"h":27.67,"l":27.16,"n":47875,"o":27.16,"t":"2025-03-25T04:00:00Z","v":6271579,"vw":27.38604},{"c":26.83,"h":27.22,"l":26.485,"n":44282,"o":27.2,"t":"2025-03-26T04:00:00Z","v":4075018,"vw":26.819014},{"c":26.935,"h":27.015,"l":26.53,"n":36850,"o":26.8,"t":"2025-03-27T04:00:00Z","v":3174484,"vw":26.904923},{"c":26.56,"h":27.05,"l":26.365,"n":36444,"o":26.89,"t":"2025-03-28T04:00:00Z","v":2890891,"vw":26.562623},{"c":26.71,"h":26.76,"l":25.88,"n":42160,"o":26.25,"t":"2025-03-31T04:00:00Z","v":4059704,"vw":26.505164},{"c":27.18,"h":27.24,"l":26.46,"n":45304,"o":26.57,"t":"2025-04-01T04:00:00Z","v":4049565,"vw":27.018758},{"c":27.47,"h":27.57,"l":26.76,"n":39455,"o":26.9,"t":"2025-04-02T04:00:00Z","v":3368711,"vw":27.400651},{"c":26.83,"h":26.99,"l":26.035,"n":57940,"o":26.3,"t":"2025-04-03T04:00:00Z","v":4443854,"vw":26.683561},{"c":25.45,"h":26.36,"l":25.195,"n":64156,"o":25.79,"t":"2025-04-04T04:00:00Z","v":5351276,"vw":25.693704},{"c":25.46,"h":26.32,"l":24.42,"n":62174,"o":24.77,"t":"2025-04-07T04:00:00Z","v":5497014,"vw":25.428851},{"c":25.42,"h":26.64,"l":25.075,"n":54449,"o":26.29,"t":"2025-04-08T04:00:00Z","v":5253580,"vw":25.796842},{"c":27.77,"h":27.91,"l":25.15,"n":74737,"o":25.15,"t":"2025-04-09T04:00:00Z","v":6467274,"vw":27.112338},{"c":27.08,"h":27.47,"l":26.09,"n":50865,"o":27.43,"t":"2025-04-10T04:00:00Z","v":3904807,"vw":26.891071},{"c":27.08,"h":27.3,"l":26.19,"n":49275,"o":26.68,"t":"2025-04-11T04:00:00Z","v":4029064,"vw":26.883178},{"c":26.74,"h":27.55,"l":26.445,"n":38420,"o":27.49,"t":"2025-04-14T04:00:00Z","v":3464880,"vw":26.800238},{"c":26.93,"h":27.06,"l":26.07,"n":28213,"o":26.82,"t":"2025-04-15T04:00:00Z","v":3088728,"vw":26.937728},{"c":26.83,"h":27.3,"l":26.495,"n":39380,"o":26.62,"t":"2025-04-16T04:00:00Z","v":3320899,"vw":26.872428},{"c":27.11,"h":27.16,"l":26.77,"n":30600,"o":26.92,"t":"2025-04-17T04:00:00Z","v":2779091,"vw":27.052515},{"c":26.67,"h":27.08,"l":26.52,"n":44899,"o":26.98,"t":"2025-04-21T04:00:00Z","v":3293632,"vw":26.70088},{"c":27.38,"h":27.45,"l":26.63,"n":45854,"o":26.88,"t":"2025-04-22T04:00:00Z","v":4158446,"vw":27.210079},{"c":27.49,"h":28.16,"l":27.09,"n":48504,"o":27.885,"t":"2025-04-23T04:00:00Z","v":4207109,"vw":27.536262},{"c":28.36,"h":28.39,"l":27.44,"n":39323,"o":27.6,"t":"2025-04-24T04:00:00Z","v":3539526,"vw":28.072793},{"c":28.58,"h":28.7,"l":28.21,"n":30164,"o":28.33,"t":"2025-04-25T04:00:00Z","v":2443596,"vw":28.532737},{"c":28.41,"h":28.85,"l":28.185,"n":26977,"o":28.59,"t":"2025-04-28T04:00:00Z","v":2535666,"vw":28.432971},{"c":28.67,"h":28.795,"l":28.23,"n":28955,"o":28.33,"t":"2025-04-29T04:00:00Z","v":2854609,"vw":28.661121},{"c":28.55,"h":28.605,"l":28.035,"n":37353,"o":28.11,"t":"2025-04-30T04:00:00Z","v":3412609,"vw":28.396856},{"c":28.84,"h":29.175,"l":28.51,"n":34972,"o":28.82,"t":"2025-05-01T04:00:00Z","v":3565935,"vw":28.896941},{"c":28.61,"h":29.2,"l":28.61,"n":44225,"o":29.14,"t":"2025-05-02T04:00:00Z","v":4139940,"vw":28.813816},{"c":28.98,"h":29.265,"l":28.31,"n":40542,"o":28.37,"t":"2025-05-05T04:00:00Z","v":3367457,"vw":28.972745},{"c":28.81,"h":29.195,"l":28.64,"n":37615,"o":28.66,"t":"2025-05-06T04:00:00Z","v":3321467,"vw":28.91412},{"c":29.41,"h":29.43,"l":28.82,"n":38301,"o":28.82,"t":"2025-05-07T04:00:00Z","v":4433578,"vw":29.242956},{"c":29.69,"h":29.935,"l":29.32,"n":58231,"o":29.5,"t":"2025-05-08T04:00:00Z","v":4793406,"vw":29.671579},{"c":29.46,"h":30.4,"l":29.32,"n":53864,"o":30.27,"t":"2025-05-09T04:00:00Z","v":5041265,"vw":29.606026},{"c":29.29,"h":30.27,"l":29.04,"n":46312,"o":30,"t":"2025-05-12T04:00:00Z","v":4317325,"vw":29.36545},{"c":29.7,"h":29.925,"l":29.33,"n":41730,"o":29.44,"t":"2025-05-13T04:00:00Z","v":3924699,"vw":29.731054},{"c":29.61,"h":29.9,"l":29.435,"n":35525,"o":29.59,"t":"2025-05-14T04:00:00Z","v":3326321,"vw":29.622661},{"c":29.46,"h":29.6599,"l":29.315,"n":37877,"o":29.53,"t":"2025-05-15T04:00:00Z","v":2893673,"vw":29.479056},{"c":28.91,"h":29.43,"l":28.74,"n":57614,"o":29.225,"t":"2025-05-16T04:00:00Z","v":6113433,"vw":28.950108},{"c":28.7,"h":28.8,"l":28.465,"n":36132,"o":28.59,"t":"2025-05-19T04:00:00Z","v":3371713,"vw":28.610721},{"c":28.67,"h":28.78,"l":28.485,"n":31746,"o":28.56,"t":"2025-05-20T04:00:00Z","v":3067255,"vw":28.631421},{"c":28.59,"h":29.055,"l":28.44,"n":36155,"o":28.46,"t":"2025-05-21T04:00:00Z","v":3158403,"vw":28.689894},{"c":28.74,"h":28.865,"l":28.44,"n":30728,"o":28.59,"t":"2025-05-22T04:00:00Z","v":2471557,"vw":28.75841},{"c":28.59,"h":28.845,"l":28.4101,"n":28784,"o":28.44,"t":"2025-05-23T04:00:00Z","v":2825996,"vw":28.644054},{"c":28.41,"h":28.89,"l":28.15,"n":40365,"o":28.89,"t":"2025-05-27T04:00:00Z","v":3827084,"vw":28.393205},{"c":28.66,"h":28.9099,"l":28.39,"n":31647,"o":28.41,"t":"2025-05-28T04:00:00Z","v":2688341,"vw":28.717997},{"c":28.67,"h":28.75,"l":28.325,"n":39422,"o":28.67,"t":"2025-05-29T04:00:00Z","v":3298362,"vw":28.560999},{"c":28.86,"h":28.95,"l":28.49,"n":26331,"o":28.78,"t":"2025-05-30T04:00:00Z","v":3236437,"vw":28.790605},{"c":29.12,"h":29.255,"l":28.79,"n":31786,"o":28.81,"t":"2025-06-02T04:00:00Z","v":2533989,"vw":29.08339},{"c":29.53,"h":29.555,"l":28.89,"n":37875,"o":29.12,"t":"2025-06-03T04:00:00Z","v":3474597,"vw":29.301088},{"c":29.2,"h":29.635,"l":29.105,"n":30661,"o":29.45,"t":"2025-06-04T04:00:00Z","v":2986857,"vw":29.252887},{"c":29.51,"h":29.775,"l":29.26,"n":33105,"o":29.34,"t":"2025-06-05T04:00:00Z","v":3745452,"vw":29.51646},{"c":29.47,"h":29.805,"l":29.35,"n":30160,"o":29.72,"t":"2025-06-06T04:00:00Z","v":2572802,"vw":29.501072},{"c":29.47,"h":29.615,"l":29.29,"n":42787,"o":29.47,"t":"2025-06-09T04:00:00Z","v":3358725,"vw":29.477299},{"c":28.94,"h":29.62,"l":28.87,"n":35127,"o":29.44,"t":"2025-06-10T04:00:00Z","v":2803051,"vw":29.122395},{"c":28.37,"h":28.89,"l":28.065,"n":40348,"o":28.89,"t":"2025-06-11T04:00:00Z","v":3597360,"vw":28.426833},{"c":28.05,"h":28.49,"l":27.9348,"n":35115,"o":28.32,"t":"2025-06-12T04:00:00Z","v":3858523,"vw":28.08102},{"c":28.09,"h":28.33,"l":27.68,"n":36246,"o":27.75,"t":"2025-06-13T04:00:00Z","v":3202713,"vw":28.094198},{"c":28.65,"h":28.695,"l":28.09,"n":42292,"o":28.16,"t":"2025-06-16T04:00:00Z","v":3630650,"vw":28.53393},{"c":28.95,"h":29.03,"l":28.34,"n":33564,"o":28.49,"t":"2025-06-17T04:00:00Z","v":2994888,"vw":28.826642},{"c":28.32,"h":29.1,"l":28.2,"n":39844,"o":29.07,"t":"2025-06-18T04:00:00Z","v":3134763,"vw":28.478879},{"c":28.7,"h":28.75,"l":28.24,"n":36121,"o":28.33,"t":"2025-06-20T04:00:00Z","v":9148446,"vw":28.645502},{"c":28.72,"h":28.775,"l":28.31,"n":34663,"o":28.62,"t":"2025-06-23T04:00:00Z","v":2609431,"vw":28.646871},{"c":28.84,"h":29.04,"l":28.52,"n":34224,"o":28.88,"t":"2025-06-24T04:00:00Z","v":2980760,"vw":28.888397},{"c":28.54,"h":29.075,"l":28.48,"n":31533,"o":28.79,"t":"2025-06-25T04:00:00Z","v":2591949,"vw":28.645423},{"c":27.99,"h":28.65,"l":27.845,"n":40724,"o":28.65,"t":"2025-06-26T04:00:00Z","v":3624655,"vw":28.10751},{"c":28.12,"h":28.149,"l":27.66,"n":38329,"o":28.08,"t":"2025-06-27T04:00:00Z","v":5986327,"vw":28.050287},{"c":28.6,"h":28.7,"l":28.17,"n":39206,"o":28.44,"t":"2025-06-30T04:00:00Z","v":3520142,"vw":28.518632},{"c":27.7,"h":28.44,"l":27.66,"n":52112,"o":28.43,"t":"2025-07-01T04:00:00Z","v":4907013,"vw":27.837405},{"c":27.55,"h":27.77,"l":27.28,"n":39881,"o":27.52,"t":"2025-07-02T04:00:00Z","v":4449580,"vw":27.530685},{"c":28,"h":28.225,"l":27.42,"n":25770,"o":27.54,"t":"2025-07-03T04:00:00Z","v":2351807,"vw":27.994609},{"c":27.41,"h":27.94,"l":27.295,"n":37637,"o":27.91,"t":"2025-07-07T04:00:00Z","v":3290511,"vw":27.529772},{"c":27.36,"h":27.65,"l":27.22,"n":36199,"o":27.43,"t":"2025-07-08T04:00:00Z","v":4114704,"vw":27.426993},{"c":27.68,"h":27.75,"l":27.265,"n":36734,"o":27.37,"t":"2025-07-09T04:00:00Z","v":2976165,"vw":27.619216},{"c":27.32,"h":27.76,"l":27.205,"n":42328,"o":27.59,"t":"2025-07-10T04:00:00Z","v":3580693,"vw":27.45224},{"c":26.61,"h":27.37,"l":26.52,"n":31911,"o":27.25,"t":"2025-07-11T04:00:00Z","v":2712958,"vw":26.775368},{"c":27.09,"h":27.265,"l":26.65,"n":37805,"o":26.65,"t":"2025-07-14T04:00:00Z","v":3385100,"vw":27.074912},{"c":26.58,"h":27.16,"l":26.535,"n":43290,"o":27.05,"t":"2025-07-15T04:00:00Z","v":4359585,"vw":26.712577},{"c":26.78,"h":26.87,"l":26.405,"n":48929,"o":26.72,"t":"2025-07-16T04:00:00Z","v":6196049,"vw":26.643733},{"c":26.93,"h":26.98,"l":26.69,"n":32321,"o":26.84,"t":"2025-07-17T04:00:00Z","v":2972918,"vw":26.879322},{"c":27.055,"h":27.075,"l":26.69,"n":29406,"o":27,"t":"2025-07-18T04:00:00Z","v":2160318,"vw":27.015818},{"c":27.22,"h":27.38,"l":27.06,"n":29030,"o":27.06,"t":"2025-07-21T04:00:00Z","v":2287033,"vw":27.230228},{"c":27.88,"h":27.91,"l":27.155,"n":34801,"o":27.23,"t":"2025-07-22T04:00:00Z","v":2698778,"vw":27.68961},{"c":28.15,"h":28.16,"l":27.63,"n":27575,"o":27.93,"t":"2025-07-23T04:00:00Z","v":2234775,"vw":28.020526},{"c":27.91,"h":28.11,"l":27.87,"n":30824,"o":28.02,"t":"2025-07-24T04:00:00Z","v":2759130,"vw":27.984079},{"c":27.77,"h":28.055,"l":27.695,"n":30747,"o":27.93,"t":"2025-07-25T04:00:00Z","v":2692788,"vw":27.859638},{"c":28.1,"h":28.175,"l":27.8,"n":23563,"o":27.88,"t":"2025-07-28T04:00:00Z","v":1944280,"vw":28.072241},{"c":27.94,"h":28.44,"l":27.76,"n":30488,"o":28.28,"t":"2025-07-29T04:00:00Z","v":3087865,"vw":27.963423},{"c":27.55,"h":27.93,"l":27.35,"n":38731,"o":27.83,"t":"2025-07-30T04:00:00Z","v":3235701,"vw":27.608413},{"c":27.17,"h":27.625,"l":27.14,"n":36089,"o":27.6,"t":"2025-07-31T04:00:00Z","v":2600744,"vw":27.336203},{"c":26.46,"h":27.11,"l":26.33,"n":49436,"o":27.08,"t":"2025-08-01T04:00:00Z","v":4328635,"vw":26.549069},{"c":26.68,"h":26.87,"l":26.56,"n":36274,"o":26.65,"t":"2025-08-04T04:00:00Z","v":2383064,"vw":26.67512},{"c":26.13,"h":26.71,"l":26.11,"n":42984,"o":26.64,"t":"2025-08-05T04:00:00Z","v":3316160,"vw":26.279461},{"c":26.51,"h":26.63,"l":26.18,"n":41725,"o":26.23,"t":"2025-08-06T04:00:00Z","v":3604449,"vw":26.438937},{"c":26.2,"h":26.79,"l":25.75,"n":51728,"o":26.65,"t":"2025-08-07T04:00:00Z","v":4924323,"vw":26.131922},{"c":26.91,"h":27.89,"l":26.54,"n":76675,"o":27.33,"t":"2025-08-08T04:00:00Z","v":7159458,"vw":27.075453},{"c":26.87,"h":27.44,"l":26.735,"n":46509,"o":26.91,"t":"2025-08-11T04:00:00Z","v":3804856,"vw":27.001745},{"c":27.33,"h":27.395,"l":26.75,"n":33408,"o":26.88,"t":"2025-08-12T04:00:00Z","v":2512522,"vw":27.254417},{"c":28.13,"h":28.15,"l":27.31,"n":38578,"o":27.44,"t":"2025-08-13T04:00:00Z","v":3898663,"vw":27.929505},{"c":27.73,"h":28.11,"l":27.7,"n":33776,"o":27.95,"t":"2025-08-14T04:00:00Z","v":2633012,"vw":27.793726},{"c":27.82,"h":28.19,"l":27.75,"n":32833,"o":27.85,"t":"2025-08-15T04:00:00Z","v":3517305,"vw":27.903396},{"c":27.9,"h":27.905,"l":27.01,"n":55696,"o":27.61,"t":"2025-08-18T04:00:00Z","v":5761865,"vw":27.511431},{"c":28.29,"h":28.42,"l":27.83,"n":33490,"o":27.9,"t":"2025-08-19T04:00:00Z","v":4018810,"vw":28.160646},{"c":28.42,"h":28.76,"l":28.24,"n":44712,"o":28.26,"t":"2025-08-20T04:00:00Z","v":3780961,"vw":28.465979},{"c":28.32,"h":28.41,"l":28.045,"n":28352,"o":28.21,"t":"2025-08-21T04:00:00Z","v":2146792,"vw":28.274325},{"c":28.82,"h":28.91,"l":28.31,"n":31206,"o":28.49,"t":"2025-08-22T04:00:00Z","v":2372209,"vw":28.778111},{"c":28.485,"h":28.81,"l":28.475,"n":26381,"o":28.77,"t":"2025-08-25T04:00:00Z","v":2064385,"vw":28.575374},{"c":28.24,"h":28.63,"l":28.15,"n":33517,"o":28.45,"t":"2025-08-26T04:00:00Z","v":4756484,"vw":28.285631},{"c":28.82,"h":28.84,"l":28.4,"n":27454,"o":28.4,"t":"2025-08-27T04:00:00Z","v":2865763,"vw":28.724676},{"c":28.925,"h":29.01,"l":28.53,"n":34903,"o":28.89,"t":"2025-08-28T04:00:00Z","v":3124738,"vw":28.82983},{"c":29.06,"h":29.205,"l":28.85,"n":27088,"o":29.01,"t":"2025-08-29T04:00:00Z","v":2593859,"vw":29.025841},{"c":28.48,"h":28.93,"l":28.27,"n":37538,"o":28.64,"t":"2025-09-02T04:00:00Z","v":2964231,"vw":28.508312},{"c":28.97,"h":28.99,"l":28.35,"n":31277,"o":28.48,"t":"2025-09-03T04:00:00Z","v":2117270,"vw":28.826342},{"c":29.43,"h":29.46,"l":28.5301,"n":38246,"o":28.92,"t":"2025-09-04T04:00:00Z","v":3054073,"vw":29.258311},{"c":29.87,"h":29.8983,"l":29.33,"n":29810,"o":29.43,"t":"2025-09-05T04:00:00Z","v":2141075,"vw":29.708041},{"c":30.34,"h":30.42,"l":29.68,"n":45179,"o":29.83,"t":"2025-09-08T04:00:00Z","v":3462832,"vw":30.195317},{"c":31.2,"h":31.2887,"l":30.34,"n":39015,"o":30.65,"t":"2025-09-09T04:00:00Z","v":4098100,"vw":30.989224},{"c":30.71,"h":31.29,"l":30.68,"n":41309,"o":31.09,"t":"2025-09-10T04:00:00Z","v":3877296,"vw":30.845455},{"c":30.91,"h":31,"l":30.51,"n":33149,"o":30.78,"t":"2025-09-11T04:00:00Z","v":2447585,"vw":30.836729},{"c":30.91,"h":31.24,"l":30.78,"n":29493,"o":30.92,"t":"2025-09-12T04:00:00Z","v":2280728,"vw":30.963152},{"c":31.87,"h":31.905,"l":30.86,"n":37859,"o":30.87,"t":"2025-09-15T04:00:00Z","v":3306502,"vw":31.674202},{"c":32.17,"h":32.245,"l":31.63,"n":41152,"o":31.87,"t":"2025-09-16T04:00:00Z","v":3189339,"vw":32.024849},{"c":31.68,"h":32.4,"l":31.285,"n":50155,"o":32.37,"t":"2025-09-17T04:00:00Z","v":4738361,"vw":31.683249},{"c":30.79,"h":31.575,"l":30.65,"n":57067,"o":31.21,"t":"2025-09-18T04:00:00Z","v":6476678,"vw":30.983573},{"c":30.61,"h":30.95,"l":30.275,"n":42703,"o":30.77,"t":"2025-09-19T04:00:00Z","v":10259112,"vw":30.652131},{"c":30.91,"h":31,"l":30.38,"n":32670,"o":30.61,"t":"2025-09-22T04:00:00Z","v":2771590,"vw":30.86352},{"c":30.76,"h":31.085,"l":30.66,"n":32769,"o":30.93,"t":"2025-09-23T04:00:00Z","v":2875878,"vw":30.823568},{"c":31.36,"h":31.38,"l":30.75,"n":29524,"o":30.992,"t":"2025-09-24T04:00:00Z","v":2421301,"vw":31.174112},{"c":31.24,"h":31.33,"l":30.81,"n":28924,"o":31.31,"t":"2025-09-25T04:00:00Z","v":2103162,"vw":31.125559},{"c":31.425,"h":31.51,"l":31.02,"n":31637,"o":31.22,"t":"2025-09-26T04:00:00Z","v":2802629,"vw":31.350974},{"c":30.65,"h":31.66,"l":30.635,"n":48187,"o":31.5,"t":"2025-09-29T04:00:00Z","v":3696374,"vw":30.8458},{"c":30.21,"h":30.82,"l":30.155,"n":34986,"o":30.71,"t":"2025-09-30T04:00:00Z","v":2920523,"vw":30.315406},{"c":29.52,"h":30.34,"l":29.125,"n":48414,"o":30.05,"t":"2025-10-01T04:00:00Z","v":4495900,"vw":29.570449},{"c":29.85,"h":29.89,"l":29.21,"n":38863,"o":29.5,"t":"2025-10-02T04:00:00Z","v":2554834,"vw":29.715217},{"c":29.41,"h":30.24,"l":29.39,"n":33334,"o":29.72,"t":"2025-10-03T04:00:00Z","v":2461201,"vw":29.613658},{"c":29.34,"h":29.6,"l":28.9,"n":38764,"o":29.42,"t":"2025-10-06T04:00:00Z","v":3355698,"vw":29.24158},{"c":29.11,"h":29.63,"l":28.87,"n":29304,"o":29.48,"t":"2025-10-07T04:00:00Z","v":2361371,"vw":29.083814},{"c":29.56,"h":29.63,"l":29.03,"n":31216,"o":29.22,"t":"2025-10-08T04:00:00Z","v":2065180,"vw":29.490924},{"c":29.17,"h":29.57,"l":29.155,"n":26579,"o":29.55,"t":"2025-10-09T04:00:00Z","v":1736111,"vw":29.257792},{"c":28.14,"h":29.155,"l":28.055,"n":41549,"o":29.09,"t":"2025-10-10T04:00:00Z","v":3280879,"vw":28.388193},{"c":28.66,"h":28.71,"l":27.74,"n":31795,"o":28.3,"t":"2025-10-13T04:00:00Z","v":2735151,"vw":28.500466},{"c":28.4,"h":28.72,"l":28.28,"n":26657,"o":28.35,"t":"2025-10-14T04:00:00Z","v":2362183,"vw":28.494463},{"c":28.95,"h":29,"l":28.53,"n":28912,"o":28.62,"t":"2025-10-15T04:00:00Z","v":2749443,"vw":28.871076},{"c":28.38,"h":29.25,"l":28.24,"n":34605,"o":29,"t":"2025-10-16T04:00:00Z","v":3110038,"vw":28.519695},{"c":29.105,"h":29.175,"l":28.26,"n":32992,"o":28.35,"t":"2025-10-17T04:00:00Z","v":2591741,"vw":29.004143},{"c":29.29,"h":29.39,"l":28.73,"n":31761,"o":29.09,"t":"2025-10-20T04:00:00Z","v":2390028,"vw":29.212729},{"c":29.82,"h":29.9,"l":29.04,"n":26833,"o":29.28,"t":"2025-10-21T04:00:00Z","v":2267984,"vw":29.726112},{"c":29.27,"h":29.885,"l":29.2,"n":33550,"o":29.79,"t":"2025-10-22T04:00:00Z","v":3015247,"vw":29.359434},{"c":29.35,"h":29.52,"l":29.17,"n":30555,"o":29.36,"t":"2025-10-23T04:00:00Z","v":2921055,"vw":29.363108},{"c":29.36,"h":29.718,"l":29.2,"n":27804,"o":29.55,"t":"2025-10-24T04:00:00Z","v":2479622,"vw":29.352069},{"c":29.11,"h":29.68,"l":29.095,"n":29716,"o":29.51,"t":"2025-10-27T04:00:00Z","v":2389092,"vw":29.205168},{"c":29.29,"h":29.31,"l":28.98,"n":24715,"o":29.23,"t":"2025-10-28T04:00:00Z","v":1886195,"vw":29.230068},{"c":28.4,"h":29.255,"l":28.31,"n":45430,"o":29.23,"t":"2025-10-29T04:00:00Z","v":3977699,"vw":28.556726},{"c":28.76,"h":28.965,"l":28.14,"n":40962,"o":28.4,"t":"2025-10-30T04:00:00Z","v":3399761,"vw":28.752575},{"c":29,"h":29.07,"l":28.57,"n":35014,"o":28.63,"t":"2025-10-31T04:00:00Z","v":3044638,"vw":28.944864},{"c":29.7,"h":29.79,"l":28.965,"n":46064,"o":29.03,"t":"2025-11-03T05:00:00Z","v":4445698,"vw":29.556091},{"c":28.97,"h":29.55,"l":28.735,"n":43889,"o":29.46,"t":"2025-11-04T05:00:00Z","v":4284974,"vw":28.979235},{"c":29.13,"h":29.34,"l":28.93,"n":34508,"o":29.17,"t":"2025-11-05T05:00:00Z","v":2421815,"vw":29.107792},{"c":28.67,"h":29.275,"l":28.605,"n":56771,"o":29.08,"t":"2025-11-06T05:00:00Z","v":4854173,"vw":28.83619},{"c":30.87,"h":32,"l":29.16,"n":96877,"o":30.95,"t":"2025-11-07T05:00:00Z","v":9067906,"vw":30.85252},{"c":30.55,"h":31.56,"l":30.455,"n":63024,"o":31.2,"t":"2025-11-10T05:00:00Z","v":5212014,"vw":30.907401},{"c":31.105,"h":31.36,"l":30.47,"n":49511,"o":30.58,"t":"2025-11-11T05:00:00Z","v":4107029,"vw":31.055356},{"c":30.84,"h":31.39,"l":30.6865,"n":38287,"o":31.19,"t":"2025-11-12T05:00:00Z","v":2622497,"vw":30.865943},{"c":30.4,"h":30.99,"l":30.34,"n":36577,"o":30.75,"t":"2025-11-13T05:00:00Z","v":2437812,"vw":30.605237},{"c":30.36,"h":30.495,"l":29.98,"n":40395,"o":30.02,"t":"2025-11-14T05:00:00Z","v":3657756,"vw":30.284267},{"c":29.7,"h":30.59,"l":29.49,"n":43094,"o":30.51,"t":"2025-11-17T05:00:00Z","v":3524320,"vw":29.830381},{"c":29.47,"h":29.675,"l":28.375,"n":62909,"o":29.52,"t":"2025-11-18T05:00:00Z","v":5526736,"vw":29.181389},{"c":29.19,"h":29.69,"l":29.125,"n":37832,"o":29.49,"t":"2025-11-19T05:00:00Z","v":3447449,"vw":29.26961},{"c":28.85,"h":29.54,"l":28.71,"n":40982,"o":29.43,"t":"2025-11-20T05:00:00Z","v":3160271,"vw":29.00212},{"c":29.66,"h":29.86,"l":28.74,"n":46426,"o":28.88,"t":"2025-11-21T05:00:00Z","v":4252880,"vw":29.523569},{"c":29.88,"h":30.09,"l":29.28,"n":38914,"o":29.57,"t":"2025-11-24T05:00:00Z","v":4323498,"vw":29.85942},{"c":29.84,"h":30.265,"l":29.71,"n":26151,"o":29.73,"t":"2025-11-25T05:00:00Z","v":1952254,"vw":29.961337},{"c":29.67,"h":29.99,"l":29.6,"n":28951,"o":29.84,"t":"2025-11-26T05:00:00Z","v":2072798,"vw":29.762966},{"c":29.88,"h":29.915,"l":29.625,"n":18334,"o":29.64,"t":"2025-11-28T05:00:00Z","v":1388414,"vw":29.806566},{"c":29.32,"h":29.82,"l":29.255,"n":34707,"o":29.57,"t":"2025-12-01T05:00:00Z","v":3077076,"vw":29.419587},{"c":29.71,"h":29.95,"l":29.41,"n":35288,"o":29.52,"t":"2025-12-02T05:00:00Z","v":2921130,"vw":29.726995},{"c":29.94,"h":30.025,"l":29.44,"n":31002,"o":29.47,"t":"2025-12-03T05:00:00Z","v":2795562,"vw":29.85712},{"c":29.78,"h":30.14,"l":29.605,"n":30778,"o":30.03,"t":"2025-12-04T05:00:00Z","v":2261546,"vw":29.763856},{"c":29.34,"h":30.02,"l":29.31,"n":31935,"o":29.68,"t":"2025-12-05T05:00:00Z","v":2397493,"vw":29.565495},{"c":28.94,"h":29.42,"l":28.735,"n":43060,"o":29.39,"t":"2025-12-08T05:00:00Z","v":3594569,"vw":28.992897},{"c":29.42,"h":29.52,"l":28.845,"n":32376,"o":28.91,"t":"2025-12-09T05:00:00Z","v":2456439,"vw":29.357988},{"c":27.2,"h":29.4,"l":26.83,"n":94459,"o":29.14,"t":"2025-12-10T05:00:00Z","v":9048485,"vw":27.587072},{"c":27.62,"h":28.03,"l":27.12,"n":51979,"o":27.12,"t":"2025-12-11T05:00:00Z","v":4246521,"vw":27.602263},{"c":28.32,"h":28.5,"l":27.5225,"n":50095,"o":27.62,"t":"2025-12-12T05:00:00Z","v":5268112,"vw":28.23952},{"c":27.86,"h":28.385,"l":27.775,"n":38618,"o":28.35,"t":"2025-12-15T05:00:00Z","v":3468915,"vw":27.936439},{"c":28.59,"h":28.765,"l":27.57,"n":38634,"o":27.66,"t":"2025-12-16T05:00:00Z","v":3132723,"vw":28.548568},{"c":28.73,"h":29.5,"l":28.595,"n":48695,"o":28.67,"t":"2025-12-17T05:00:00Z","v":4829341,"vw":28.923509},{"c":28.43,"h":29.03,"l":28.36,"n":43930,"o":28.73,"t":"2025-12-18T05:00:00Z","v":4486978,"vw":28.571739},{"c":28.69,"h":28.9,"l":28.48,"n":41855,"o":28.52,"t":"2025-12-19T05:00:00Z","v":7585837,"vw":28.704973},{"c":28.49,"h":29.03,"l":28.46,"n":36872,"o":28.85,"t":"2025-12-22T05:00:00Z","v":2947898,"vw":28.637761},{"c":28.15,"h":28.75,"l":27.985,"n":42397,"o":28.49,"t":"2025-12-23T05:00:00Z","v":3673778,"vw":28.168612},{"c":28.1,"h":28.2,"l":27.93,"n":29070,"o":28.05,"t":"2025-12-24T05:00:00Z","v":2564759,"vw":28.020195},{"c":28,"h":28.275,"l":27.78,"n":33365,"o":28.08,"t":"2025-12-26T05:00:00Z","v":3014517,"vw":27.963749},{"c":27.96,"h":28.055,"l":27.805,"n":35578,"o":27.88,"t":"2025-12-29T05:00:00Z","v":3439287,"vw":27.945658},{"c":27.66,"h":28.025,"l":27.615,"n":35144,"o":27.91,"t":"2025-12-30T05:00:00Z","v":3440437,"vw":27.731525},{"c":27.8,"h":27.925,"l":27.55,"n":33830,"o":27.6,"t":"2025-12-31T05:00:00Z","v":3224807,"vw":27.767396},{"c":26.93,"h":27.66,"l":26.23,"n":48475,"o":27.64,"t":"2026-01-02T05:00:00Z","v":5213339,"vw":26.85067},{"c":26.96,"h":27.19,"l":26.866,"n":33144,"o":26.88,"t":"2026-01-05T05:00:00Z","v":2839606,"vw":26.996513},{"c":26.99,"h":27.18,"l":26.789,"n":28983,"o":26.84,"t":"2026-01-06T05:00:00Z","v":2812965,"vw":26.986578},{"c":27.3,"h":27.41,"l":26.94,"n":36748,"o":27.06,"t":"2026-01-07T05:00:00Z","v":4164326,"vw":27.217561},{"c":27.46,"h":27.48,"l":27.01,"n":27026,"o":27.29,"t":"2026-01-08T05:00:00Z","v":2870286,"vw":27.384305},{"c":27.28,"h":27.64,"l":26.995,"n":32843,"o":27.5,"t":"2026-01-09T05:00:00Z","v":2783537,"vw":27.27149},{"c":27.33,"h":27.57,"l":27.13,"n":28971,"o":27.33,"t":"2026-01-12T05:00:00Z","v":2083458,"vw":27.382809},{"c":26.75,"h":27.33,"l":26.21,"n":45342,"o":27.33,"t":"2026-01-13T05:00:00Z","v":4421094,"vw":26.739536},{"c":26.84,"h":26.995,"l":26.65,"n":34241,"o":26.73,"t":"2026-01-14T05:00:00Z","v":3066104,"vw":26.84543},{"c":26.51,"h":26.955,"l":26.48,"n":33555,"o":26.84,"t":"2026-01-15T05:00:00Z","v":3226235,"vw":26.612386},{"c":26.13,"h":26.59,"l":26.12,"n":34910,"o":26.5,"t":"2026-01-16T05:00:00Z","v":3262389,"vw":26.308634},{"c":25.49,"h":26.185,"l":25.42,"n":40881,"o":25.712,"t":"2026-01-20T05:00:00Z","v":3676632,"vw":25.653475},{"c":26.05,"h":26.15,"l":25.47,"n":40457,"o":25.55,"t":"2026-01-21T05:00:00Z","v":3546554,"vw":25.949965},{"c":26.24,"h":26.355,"l":25.995,"n":37801,"o":26.19,"t":"2026-01-22T05:00:00Z","v":3559285,"vw":26.179532},{"c":26.3,"h":26.61,"l":26.205,"n":29999,"o":26.26,"t":"2026-01-23T05:00:00Z","v":2298352,"vw":26.327374},{"c":26.58,"h":26.81,"l":26.42,"n":33839,"o":26.45,"t":"2026-01-26T05:00:00Z","v":3015687,"vw":26.648537},{"c":26.53,"h":26.74,"l":26.2,"n":34115,"o":26.66,"t":"2026-01-27T05:00:00Z","v":3056668,"vw":26.416387},{"c":26.23,"h":26.665,"l":26.175,"n":39592,"o":26.57,"t":"2026-01-28T05:00:00Z","v":3403323,"vw":26.317852},{"c":25.83,"h":26.246,"l":25.595,"n":66526,"o":26,"t":"2026-01-29T05:00:00Z","v":6451396,"vw":25.855422},{"c":25.48,"h":25.84,"l":25.465,"n":41302,"o":25.79,"t":"2026-01-30T05:00:00Z","v":3808093,"vw":25.582152},{"c":25.66,"h":25.91,"l":25.31,"n":36655,"o":25.45,"t":"2026-02-02T05:00:00Z","v":4202877,"vw":25.660705},{"c":25.11,"h":25.27,"l":24.405,"n":90223,"o":25.2,"t":"2026-02-03T05:00:00Z","v":7816103,"vw":24.844931},{"c":25.11,"h":25.355,"l":24.8,"n":71592,"o":24.93,"t":"2026-02-04T05:00:00Z","v":6728468,"vw":25.114085},{"c":24.44,"h":25.51,"l":24.42,"n":67866,"o":25.13,"t":"2026-02-05T05:00:00Z","v":6027538,"vw":24.805573},{"c":25,"h":25.23,"l":24.52,"n":43712,"o":24.69,"t":"2026-02-06T05:00:00Z","v":4739599,"vw":24.855059},{"c":24.88,"h":25.0951,"l":24.6,"n":39769,"o":24.93,"t":"2026-02-09T05:00:00Z","v":4029637,"vw":24.875979},{"c":24.98,"h":25.285,"l":24.825,"n":30474,"o":24.86,"t":"2026-02-10T05:00:00Z","v":2951336,"vw":25.008891},{"c":24.41,"h":25.2,"l":24.165,"n":48610,"o":25.02,"t":"2026-02-11T05:00:00Z","v":4386159,"vw":24.460453},{"c":24.3,"h":24.71,"l":23.625,"n":55622,"o":24.43,"t":"2026-02-12T05:00:00Z","v":4677934,"vw":24.089863},{"c":24.53,"h":24.77,"l":24.3,"n":37511,"o":24.33,"t":"2026-02-13T05:00:00Z","v":3545623,"vw":24.531422},{"c":24.48,"h":24.7,"l":24.15,"n":55435,"o":24.56,"t":"2026-02-17T05:00:00Z","v":5128884,"vw":24.36741},{"c":24.68,"h":24.84,"l":24.27,"n":44740,"o":24.49,"t":"2026-02-18T05:00:00Z","v":3585191,"vw":24.628305},{"c":24.73,"h":24.93,"l":24.375,"n":63768,"o":24.64,"t":"2026-02-19T05:00:00Z","v":6557749,"vw":24.744559},{"c":25.48,"h":25.545,"l":23.68,"n":67758,"o":24.08,"t":"2026-02-20T05:00:00Z","v":7343965,"vw":25.256025},{"c":24.5,"h":25.24,"l":23.99,"n":72913,"o":24.99,"t":"2026-02-23T05:00:00Z","v":7967482,"vw":24.401033},{"c":24.28,"h":25.47,"l":24.005,"n":62289,"o":24.5,"t":"2026-02-24T05:00:00Z","v":6319489,"vw":24.329186},{"c":24.43,"h":24.54,"l":23.9,"n":41907,"o":24.15,"t":"2026-02-25T05:00:00Z","v":3481562,"vw":24.362954},{"c":24.84,"h":25.3,"l":24.33,"n":51692,"o":24.58,"t":"2026-02-26T05:00:00Z","v":5750738,"vw":24.891152},{"c":24.99,"h":25.03,"l":24.37,"n":45532,"o":24.51,"t":"2026-02-27T05:00:00Z","v":6007728,"vw":24.894032},{"c":24.96,"h":25.16,"l":24.55,"n":45602,"o":24.585,"t":"2026-03-02T05:00:00Z","v":4154224,"vw":24.945678},{"c":26.17,"h":26.23,"l":24.77,"n":64896,"o":24.87,"t":"2026-03-03T05:00:00Z","v":5998383,"vw":25.850074},{"c":26.17,"h":26.28,"l":25.82,"n":38333,"o":25.85,"t":"2026-03-04T05:00:00Z","v":2905684,"vw":26.09477},{"c":26.38,"h":26.745,"l":25.77,"n":60809,"o":25.77,"t":"2026-03-05T05:00:00Z","v":5859297,"vw":26.466434},{"c":26.79,"h":26.805,"l":25.99,"n":44382,"o":26.34,"t":"2026-03-06T05:00:00Z","v":3483098,"vw":26.555225},{"c":26.74,"h":26.94,"l":26.3,"n":39755,"o":26.72,"t":"2026-03-09T04:00:00Z","v":3138198,"vw":26.678203},{"c":26.4,"h":26.86,"l":25.985,"n":37282,"o":26.74,"t":"2026-03-10T04:00:00Z","v":3192280,"vw":26.375082},{"c":25.87,"h":26.66,"l":25.49,"n":32189,"o":26.48,"t":"2026-03-11T04:00:00Z","v":3055505,"vw":25.892326},{"c":25.91,"h":26.19,"l":25.71,"n":28310,"o":25.85,"t":"2026-03-12T04:00:00Z","v":2051545,"vw":25.934768},{"c":25.75,"h":26.15,"l":25.52,"n":29483,"o":25.95,"t":"2026-03-13T04:00:00Z","v":2538730,"vw":25.75514},{"c":25.54,"h":26.01,"l":25.29,"n":35234,"o":25.76,"t":"2026-03-16T04:00:00Z","v":3301142,"vw":25.689345},{"c":25.54,"h":25.945,"l":25.46,"n":32972,"o":25.46,"t":"2026-03-17T04:00:00Z","v":3949380,"vw":25.609841},{"c":25.06,"h":25.5,"l":25,"n":32452,"o":25.32,"t":"2026-03-18T04:00:00Z","v":3132855,"vw":25.165281},{"c":25.17,"h":25.775,"l":24.562,"n":28874,"o":24.562,"t":"2026-03-19T04:00:00Z","v":2663875,"vw":25.20149},{"c":25.02,"h":25.24,"l":24.69,"n":29311,"o":25.04,"t":"2026-03-20T04:00:00Z","v":5050148,"vw":25.032749},{"c":24.42,"h":25.17,"l":24.29,"n":32828,"o":24.96,"t":"2026-03-23T04:00:00Z","v":3816251,"vw":24.527648},{"c":23.12,"h":24.33,"l":22.995,"n":39245,"o":24.33,"t":"2026-03-24T04:00:00Z","v":3943650,"vw":23.305095},{"c":22.7,"h":23.675,"l":22.51,"n":40619,"o":23.31,"t":"2026-03-25T04:00:00Z","v":3725005,"vw":22.777509},{"c":22.77,"h":23.07,"l":22.43,"n":33916,"o":22.43,"t":"2026-03-26T04:00:00Z","v":3101299,"vw":22.806585},{"c":22.15,"h":22.685,"l":22,"n":35145,"o":22.43,"t":"2026-03-27T04:00:00Z","v":2999355,"vw":22.226037},{"c":22.56,"h":22.85,"l":22.15,"n":34615,"o":22.15,"t":"2026-03-30T04:00:00Z","v":2919822,"vw":22.525401},{"c":22.72,"h":23,"l":22.32,"n":33226,"o":22.522,"t":"2026-03-31T04:00:00Z","v":2393805,"vw":22.699315},{"c":23.07,"h":23.08,"l":22.39,"n":38425,"o":22.58,"t":"2026-04-01T04:00:00Z","v":3758649,"vw":22.951741},{"c":23.4,"h":23.56,"l":22.83,"n":32775,"o":23.23,"t":"2026-04-02T04:00:00Z","v":2843693,"vw":23.28699},{"c":23.75,"h":23.78,"l":23.3,"n":28050,"o":23.3,"t":"2026-04-06T04:00:00Z","v":2801961,"vw":23.664391},{"c":23.6,"h":24.035,"l":23.585,"n":29625,"o":23.76,"t":"2026-04-07T04:00:00Z","v":2343634,"vw":23.735306},{"c":22.7,"h":24.08,"l":22.68,"n":42500,"o":23.84,"t":"2026-04-08T04:00:00Z","v":3887401,"vw":23.008806},{"c":22.23,"h":22.64,"l":21.79,"n":51796,"o":22.62,"t":"2026-04-09T04:00:00Z","v":4841051,"vw":22.127708},{"c":22.06,"h":22.32,"l":21.695,"n":48065,"o":22.14,"t":"2026-04-10T04:00:00Z","v":4715902,"vw":21.994954},{"c":22.71,"h":22.73,"l":22.005,"n":36991,"o":22.19,"t":"2026-04-13T04:00:00Z","v":3909470,"vw":22.599622},{"c":22.7,"h":23.14,"l":22.53,"n":40478,"o":22.74,"t":"2026-04-14T04:00:00Z","v":3095264,"vw":22.689705},{"c":23.69,"h":23.96,"l":22.7206,"n":40754,"o":23.045,"t":"2026-04-15T04:00:00Z","v":3289099,"vw":23.658424},{"c":24.1,"h":24.34,"l":23.82,"n":37793,"o":23.94,"t":"2026-04-16T04:00:00Z","v":3510312,"vw":24.065956},{"c":24.27,"h":24.595,"l":24.06,"n":42405,"o":24.46,"t":"2026-04-17T04:00:00Z","v":3243583,"vw":24.251998},{"c":24.36,"h":24.62,"l":24.115,"n":34396,"o":24.25,"t":"2026-04-20T04:00:00Z","v":2894140,"vw":24.335508},{"c":24.59,"h":24.92,"l":24.3,"n":39356,"o":24.47,"t":"2026-04-21T04:00:00Z","v":3162760,"vw":24.661336},{"c":24.69,"h":24.93,"l":24.43,"n":32553,"o":24.475,"t":"2026-04-22T04:00:00Z","v":2393574,"vw":24.615008},{"c":23.9,"h":24.41,"l":23.49,"n":44270,"o":24.2,"t":"2026-04-23T04:00:00Z","v":3649059,"vw":23.782359},{"c":24.02,"h":24.105,"l":23.605,"n":31437,"o":23.83,"t":"2026-04-24T04:00:00Z","v":2341518,"vw":23.919914},{"c":23.91,"h":24.415,"l":23.73,"n":39241,"o":23.84,"t":"2026-04-27T04:00:00Z","v":2848311,"vw":24.012793},{"c":23.99,"h":24.62,"l":23.845,"n":39321,"o":24.38,"t":"2026-04-28T04:00:00Z","v":3166799,"vw":24.047909},{"c":24.31,"h":24.54,"l":23.73,"n":40969,"o":23.98,"t":"2026-04-29T04:00:00Z","v":3499811,"vw":24.275461},{"c":24.29,"h":24.39,"l":23.67,"n":38611,"o":23.95,"t":"2026-04-30T04:00:00Z","v":3026320,"vw":24.187746},{"c":24.93,"h":25.04,"l":24.17,"n":37877,"o":24.74,"t":"2026-05-01T04:00:00Z","v":3173265,"vw":24.802235},{"c":25.08,"h":25.635,"l":24.835,"n":45593,"o":24.92,"t":"2026-05-04T04:00:00Z","v":3548089,"vw":25.172372},{"c":25.41,"h":25.505,"l":24.85,"n":38251,"o":25.07,"t":"2026-05-05T04:00:00Z","v":3313803,"vw":25.335313},{"c":24.69,"h":25.2,"l":24.57,"n":53412,"o":25.03,"t":"2026-05-06T04:00:00Z","v":4133141,"vw":24.723483},{"c":25.13,"h":25.48,"l":25.06,"n":48646,"o":25.22,"t":"2026-05-07T04:00:00Z","v":4404321,"vw":25.230696},{"c":28.9,"h":29.1,"l":26.71,"n":102854,"o":27.425,"t":"2026-05-08T04:00:00Z","v":10098557,"vw":28.314964},{"c":26.49,"h":28.61,"l":25.775,"n":88241,"o":28.195,"t":"2026-05-11T04:00:00Z","v":8629616,"vw":26.405012},{"c":25.81,"h":26.735,"l":25.74,"n":45311,"o":26.66,"t":"2026-05-12T04:00:00Z","v":3814629,"vw":25.947936},{"c":26.2,"h":26.29,"l":25.485,"n":49013,"o":25.6,"t":"2026-05-13T04:00:00Z","v":4148030,"vw":25.994186},{"c":26.2,"h":26.5,"l":25.72,"n":45279,"o":26.3,"t":"2026-05-14T04:00:00Z","v":3518045,"vw":26.058314},{"c":26.82,"h":26.865,"l":26.07,"n":41705,"o":26.5,"t":"2026-05-15T04:00:00Z","v":3146843,"vw":26.625734},{"c":27.98,"h":28.05,"l":26.3287,"n":60007,"o":26.42,"t":"2026-05-18T04:00:00Z","v":6110243,"vw":27.556629},{"c":27.53,"h":28.325,"l":27.44,"n":46973,"o":27.88,"t":"2026-05-19T04:00:00Z","v":4028520,"vw":27.782118},{"c":27.56,"h":27.61,"l":26.59,"n":37482,"o":26.99,"t":"2026-05-20T04:00:00Z","v":2816285,"vw":27.348322},{"c":27.25,"h":27.465,"l":26.87,"n":35875,"o":27.26,"t":"2026-05-21T04:00:00Z","v":2636263,"vw":27.256947},{"c":27.43,"h":28.02,"l":27.26,"n":31121,"o":27.27,"t":"2026-05-22T04:00:00Z","v":2273924,"vw":27.488238},{"c":26.49,"h":27.43,"l":26.43,"n":52487,"o":26.7,"t":"2026-05-26T04:00:00Z","v":4479888,"vw":26.8254},{"c":25.97,"h":26.7578,"l":25.85,"n":52458,"o":26.25,"t":"2026-05-27T04:00:00Z","v":4608102,"vw":26.049857},{"c":26.19,"h":26.44,"l":25.9,"n":38378,"o":26.09,"t":"2026-05-28T04:00:00Z","v":3262850,"vw":26.19465},{"c":26.88,"h":27.17,"l":26,"n":44520,"o":26.43,"t":"2026-05-29T04:00:00Z","v":6040097,"vw":26.818061},{"c":28.91,"h":28.94,"l":27.18,"n":66154,"o":27.52,"t":"2026-06-01T04:00:00Z","v":5645811,"vw":28.461866},{"c":28.16,"h":28.54,"l":27.77,"n":50080,"o":28.105,"t":"2026-06-02T04:00:00Z","v":4232904,"vw":28.153379},{"c":27.59,"h":28.09,"l":27.54,"n":46584,"o":27.85,"t":"2026-06-03T04:00:00Z","v":3534317,"vw":27.661541},{"c":27.2,"h":28.01,"l":27.14,"n":31437,"o":27.77,"t":"2026-06-04T04:00:00Z","v":2257827,"vw":27.390524},{"c":27.52,"h":27.74,"l":26.93,"n":37602,"o":27.27,"t":"2026-06-05T04:00:00Z","v":2901154,"vw":27.389901},{"c":27.3,"h":27.47,"l":27,"n":31208,"o":27.39,"t":"2026-06-08T04:00:00Z","v":3417338,"vw":27.214102},{"c":27.43,"h":27.55,"l":26.85,"n":49332,"o":27.17,"t":"2026-06-09T04:00:00Z","v":4672769,"vw":27.2134},{"c":27.65,"h":28.07,"l":26.74,"n":37407,"o":27.1,"t":"2026-06-10T04:00:00Z","v":3971423,"vw":27.710222},{"c":26.98,"h":27.71,"l":26.91,"n":45757,"o":27.142,"t":"2026-06-11T04:00:00Z","v":3994514,"vw":27.056509},{"c":27.09,"h":27.2,"l":26.445,"n":35475,"o":26.94,"t":"2026-06-12T04:00:00Z","v":2893743,"vw":27.011956},{"c":27.23,"h":27.34,"l":26.8,"n":40584,"o":26.9,"t":"2026-06-15T04:00:00Z","v":3720687,"vw":27.096699},{"c":27.3,"h":27.65,"l":26.98,"n":35541,"o":27.27,"t":"2026-06-16T04:00:00Z","v":2759547,"vw":27.342714},{"c":26.41,"h":27.285,"l":26.34,"n":47468,"o":26.95,"t":"2026-06-17T04:00:00Z","v":5028310,"vw":26.682454},{"c":25.97,"h":26.33,"l":25.815,"n":52237,"o":26.072,"t":"2026-06-18T04:00:00Z","v":10621264,"vw":26.002509},{"c":25.8,"h":26.31,"l":25.47,"n":48908,"o":25.97,"t":"2026-06-22T04:00:00Z","v":4928865,"vw":25.769458},{"c":26.56,"h":26.83,"l":25.94,"n":40374,"o":26.145,"t":"2026-06-23T04:00:00Z","v":3278644,"vw":26.513289},{"c":26.33,"h":26.87,"l":26.3,"n":34375,"o":26.47,"t":"2026-06-24T04:00:00Z","v":3110943,"vw":26.43272},{"c":25.08,"h":26.11,"l":25.055,"n":44577,"o":25.99,"t":"2026-06-25T04:00:00Z","v":3428687,"vw":25.360516},{"c":26.64,"h":26.685,"l":25.14,"n":37870,"o":25.14,"t":"2026-06-26T04:00:00Z","v":5701289,"vw":26.490591},{"c":27.4,"h":27.71,"l":26.7506,"n":39533,"o":26.96,"t":"2026-06-29T04:00:00Z","v":3236643,"vw":27.365151},{"c":27.47,"h":27.64,"l":27.085,"n":31848,"o":27.11,"t":"2026-06-30T04:00:00Z","v":2597474,"vw":27.431325},{"c":28.41,"h":28.73,"l":27.645,"n":47598,"o":27.66,"t":"2026-07-01T04:00:00Z","v":3810158,"vw":28.458261},{"c":28.56,"h":28.905,"l":28.19,"n":40508,"o":28.32,"t":"2026-07-02T04:00:00Z","v":3609450,"vw":28.578815},{"c":28.51,"h":28.55,"l":27.78,"n":31692,"o":28.36,"t":"2026-07-06T04:00:00Z","v":2701512,"vw":28.384752},{"c":28.85,"h":29.63,"l":28.8,"n":43187,"o":29,"t":"2026-07-07T04:00:00Z","v":3898740,"vw":29.105975},{"c":28.83,"h":29.12,"l":28.61,"n":42055,"o":28.77,"t":"2026-07-08T04:00:00Z","v":3547524,"vw":28.853468},{"c":29.41,"h":29.425,"l":27.9,"n":31413,"o":28.28,"t":"2026-07-09T04:00:00Z","v":2227834,"vw":29.052803},{"c":29.19,"h":29.89,"l":28.99,"n":28849,"o":29.79,"t":"2026-07-10T04:00:00Z","v":2743188,"vw":29.201537},{"c":29.58,"h":29.84,"l":29.34,"n":40393,"o":29.55,"t":"2026-07-13T04:00:00Z","v":4279618,"vw":29.609252},{"c":29.97,"h":30.11,"l":28.56,"n":39982,"o":28.6,"t":"2026-07-14T04:00:00Z","v":4079616,"vw":29.844162},{"c":30.35,"h":31.09,"l":30.05,"n":40869,"o":30.13,"t":"2026-07-15T04:00:00Z","v":3167998,"vw":30.493933},{"c":30.45,"h":30.9,"l":30.285,"n":41150,"o":30.7,"t":"2026-07-16T04:00:00Z","v":3503670,"vw":30.568088},{"c":30.62,"h":30.94,"l":30.36,"n":44247,"o":30.5,"t":"2026-07-17T04:00:00Z","v":3405744,"vw":30.655946},{"c":30.53,"h":30.64,"l":29.98,"n":33985,"o":30.46,"t":"2026-07-20T04:00:00Z","v":2553249,"vw":30.444868},{"c":29.42,"h":30.63,"l":29.38,"n":41655,"o":30.1,"t":"2026-07-21T04:00:00Z","v":3535462,"vw":29.582505},{"c":28.69,"h":29.42,"l":28.385,"n":44215,"o":29.41,"t":"2026-07-22T04:00:00Z","v":3528214,"vw":28.666442},{"c":28.43,"h":28.83,"l":27.885,"n":38435,"o":28.74,"t":"2026-07-23T04:00:00Z","v":3250988,"vw":28.214114},{"c":29.19,"h":29.44,"l":28.59,"n":34591,"o":28.75,"t":"2026-07-24T04:00:00Z","v":3044276,"vw":29.156049},{"c":30.54,"h":30.86,"l":29.5,"n":45245,"o":29.6,"t":"2026-07-27T04:00:00Z","v":5728564,"vw":30.460879},{"c":32.06,"h":32.18,"l":30.84,"n":53628,"o":30.95,"t":"2026-07-28T04:00:00Z","v":5852504,"vw":31.872525},{"c":33.33,"h":33.54,"l":32.26,"n":53398,"o":32.38,"t":"2026-07-29T04:00:00Z","v":3883730,"vw":33.191789},{"c":32.11,"h":32.845,"l":31.28,"n":48758,"o":32.66,"t":"2026-07-30T04:00:00Z","v":4352301,"vw":31.916552},{"c":32.56,"h":32.81,"l":31.54,"n":47782,"o":31.61,"t":"2026-07-31T04:00:00Z","v":3745701,"vw":32.473337},{"c":33.05,"h":33.67,"l":32.97,"n":43243,"o":33.05,"t":"2026-08-03T04:00:00Z","v":3189714,"vw":33.186404},{"c":34.51,"h":34.54,"l":32.1,"n":46933,"o":32.47,"t":"2026-08-04T04:00:00Z","v":5155532,"vw":34.156844},{"c":35,"h":35.17,"l":34.04,"n":53268,"o":34.51,"t":"2026-08-05T04:00:00Z","v":4078044,"vw":34.802474},{"c":34.54,"h":34.94,"l":34.05,"n":51913,"o":34.54,"t":"2026-08-06T04:00:00Z","v":4548030,"vw":34.468847},{"c":34.81,"h":35.72,"l":33.92,"n":93398,"o":35.24,"t":"2026-08-07T04:00:00Z","v":9230582,"vw":34.800627},{"c":34.59,"h":34.765,"l":33.48,"n":52912,"o":34.33,"t":"2026-08-10T04:00:00Z","v":5082522,"vw":34.527066},{"c":34.08,"h":34.9,"l":33.991,"n":45861,"o":34.14,"t":"2026-08-11T04:00:00Z","v":4439831,"vw":34.298826},{"c":33.63,"h":33.89,"l":33.015,"n":44516,"o":33.11,"t":"2026-08-12T04:00:00Z","v":7136726,"vw":33.582635},{"c":35.93,"h":35.97,"l":33.63,"n":47350,"o":33.7,"t":"2026-08-13T04:00:00Z","v":5303783,"vw":35.190081},{"c":34.42,"h":36.3,"l":34.305,"n":43144,"o":36.22,"t":"2026-08-14T04:00:00Z","v":3250125,"vw":34.732601},{"c":33.38,"h":34.02,"l":33.29,"n":43884,"o":34.02,"t":"2026-08-17T04:00:00Z","v":2829135,"vw":33.533188},{"c":33.87,"h":34.56,"l":33.31,"n":47202,"o":33.44,"t":"2026-08-18T04:00:00Z","v":4106193,"vw":34.036861},{"c":33.99,"h":34.65,"l":33.845,"n":34173,"o":33.89,"t":"2026-08-19T04:00:00Z","v":2883516,"vw":34.141919},{"c":34,"h":34.32,"l":33.76,"n":29557,"o":34.01,"t":"2026-08-20T04:00:00Z","v":1786829,"vw":34.068305},{"c":34.47,"h":34.555,"l":33.57,"n":24474,"o":34,"t":"2026-08-21T04:00:00Z","v":2035331,"vw":34.35822},{"c":34.88,"h":34.98,"l":34.4495,"n":30715,"o":34.56,"t":"2026-08-24T04:00:00Z","v":2414502,"vw":34.784401},{"c":34.78,"h":34.82,"l":34.195,"n":33113,"o":34.6,"t":"2026-08-25T04:00:00Z","v":2464740,"vw":34.615453},{"c":34.8,"h":35.2546,"l":34.24,"n":35064,"o":34.4,"t":"2026-08-26T04:00:00Z","v":3265191,"vw":34.923865},{"c":35.88,"h":35.995,"l":34.755,"n":52457,"o":35.14,"t":"2026-08-27T04:00:00Z","v":4186313,"vw":35.55309},{"c":35.7,"h":36.366,"l":35.63,"n":38984,"o":35.88,"t":"2026-08-28T04:00:00Z","v":3062071,"vw":35.905733},{"c":35.19,"h":35.95,"l":35.09,"n":41003,"o":35.612,"t":"2026-08-31T04:00:00Z","v":5709756,"vw":35.253216},{"c":34.26,"h":35.34,"l":34.145,"n":46669,"o":34.93,"t":"2026-09-01T04:00:00Z","v":3862327,"vw":34.517955},{"c":34.5,"h":34.73,"l":33.7802,"n":38975,"o":34.05,"t":"2026-09-02T04:00:00Z","v":3451374,"vw":34.334244},{"c":35.7,"h":35.95,"l":34.91,"n":43704,"o":35.05,"t":"2026-09-03T04:00:00Z","v":3394491,"vw":35.569518},{"c":34.83,"h":35.24,"l":34.32,"n":35569,"o":35.1,"t":"2026-09-04T04:00:00Z","v":2718767,"vw":34.813964},{"c":33.81,"h":34.48,"l":33.495,"n":48265,"o":34.44,"t":"2026-09-08T04:00:00Z","v":3250385,"vw":33.766722},{"c":34.59,"h":34.61,"l":33.61,"n":44008,"o":33.84,"t":"2026-09-09T04:00:00Z","v":4069368,"vw":34.350109},{"c":35.05,"h":35.3,"l":34.15,"n":52933,"o":34.58,"t":"2026-09-10T04:00:00Z","v":5509716,"vw":35.030242},{"c":35.56,"h":35.85,"l":34.89,"n":43094,"o":35.23,"t":"2026-09-11T04:00:00Z","v":3973922,"vw":35.556761},{"c":37.31,"h":37.39,"l":36.1,"n":46156,"o":36.1,"t":"2026-09-14T04:00:00Z","v":4224986,"vw":37.022056},{"c":37.63,"h":38.17,"l":36.6852,"n":56844,"o":36.698,"t":"2026-09-15T04:00:00Z","v":4288338,"vw":37.716363},{"c":37.74,"h":38.1295,"l":36.96,"n":51616,"o":37.13,"t":"2026-09-16T04:00:00Z","v":3950500,"vw":37.742498},{"c":37.61,"h":38.01,"l":37.08,"n":51810,"o":37.64,"t":"2026-09-17T04:00:00Z","v":4130922,"vw":37.708799},{"c":36.48,"h":37.65,"l":36.35,"n":47726,"o":37.65,"t":"2026-09-18T04:00:00Z","v":8580922,"vw":36.584801},{"c":36.01,"h":36.66,"l":35.72,"n":42116,"o":36.345,"t":"2026-09-21T04:00:00Z","v":3809435,"vw":36.0163},{"c":33.9,"h":36.565,"l":33.13,"n":98826,"o":36.46,"t":"2026-09-22T04:00:00Z","v":10170254,"vw":33.918662},{"c":34.22,"h":34.305,"l":33.3,"n":63903,"o":33.92,"t":"2026-09-23T04:00:00Z","v":5102013,"vw":34.013245},{"c":32.66,"h":33.765,"l":32.42,"n":69296,"o":33.075,"t":"2026-09-24T04:00:00Z","v":6612422,"vw":32.73695},{"c":32.32,"h":32.815,"l":32.205,"n":53155,"o":32.66,"t":"2026-09-25T04:00:00Z","v":4031477,"vw":32.431238},{"c":31.92,"h":31.995,"l":31.11,"n":45444,"o":31.71,"t":"2026-09-28T04:00:00Z","v":5544485,"vw":31.775744},{"c":32.7,"h":32.72,"l":31.44,"n":47832,"o":31.87,"t":"2026-09-29T04:00:00Z","v":4328798,"vw":32.266879},{"c":33.85,"h":34.33,"l":32.44,"n":61756,"o":32.44,"t":"2026-09-30T04:00:00Z","v":5560367,"vw":33.927144},{"c":34.08,"h":34.445,"l":33.19,"n":60485,"o":34.13,"t":"2026-10-01T04:00:00Z","v":4821718,"vw":34.055577},{"c":33.9,"h":34.385,"l":33.745,"n":38922,"o":34.1,"t":"2026-10-02T04:00:00Z","v":2634631,"vw":33.957545},{"c":34.37,"h":34.62,"l":33.79,"n":46223,"o":33.98,"t":"2026-10-05T04:00:00Z","v":4081854,"vw":34.293903},{"c":33.73,"h":34.68,"l":33.26,"n":49847,"o":34.36,"t":"2026-10-06T04:00:00Z","v":3296058,"vw":33.701052},{"c":33.08,"h":34,"l":32.94,"n":35266,"o":33.73,"t":"2026-10-07T04:00:00Z","v":2805776,"vw":33.339558},{"c":34.14,"h":34.23,"l":32.97,"n":34839,"o":32.97,"t":"2026-10-08T04:00:00Z","v":3061741,"vw":33.800523},{"c":34.36,"h":34.69,"l":34.15,"n":30283,"o":34.29,"t":"2026-10-09T04:00:00Z","v":2767594,"vw":34.437684},{"c":34.87,"h":35.2129,"l":34.53,"n":35295,"o":34.61,"t":"2026-10-12T04:00:00Z","v":2946562,"vw":34.958529},{"c":35.6,"h":35.795,"l":35.01,"n":41295,"o":35.01,"t":"2026-10-13T04:00:00Z","v":3157915,"vw":35.573004},{"c":35.62,"h":35.81,"l":35.0297,"n":31406,"o":35.51,"t":"2026-10-14T04:00:00Z","v":2365312,"vw":35.451504},{"c":36.54,"h":36.78,"l":35.79,"n":28735,"o":35.79,"t":"2026-10-15T04:00:00Z","v":2258184,"vw":36.500491}],"volatilityBars":[{"c":33.21,"h":33.65,"l":32.97,"n":1083,"o":32.97,"t":"2026-10-08T13:30:00Z","v":65762,"vw":33.252081},{"c":33.63,"h":33.63,"l":33.08,"n":1476,"o":33.16,"t":"2026-10-08T13:45:00Z","v":84115,"vw":33.389073},{"c":33.44,"h":33.64,"l":33.385,"n":1385,"o":33.63,"t":"2026-10-08T14:00:00Z","v":92889,"vw":33.533558},{"c":33.28,"h":33.45,"l":33.2,"n":1154,"o":33.445,"t":"2026-10-08T14:15:00Z","v":63164,"vw":33.321164},{"c":33.425,"h":33.46,"l":33.26,"n":1355,"o":33.27,"t":"2026-10-08T14:30:00Z","v":73266,"vw":33.388241},{"c":33.375,"h":33.52,"l":33.36,"n":920,"o":33.425,"t":"2026-10-08T14:45:00Z","v":47186,"vw":33.425091},{"c":33.33,"h":33.48,"l":33.29,"n":1108,"o":33.38,"t":"2026-10-08T15:00:00Z","v":58410,"vw":33.37891},{"c":33.25,"h":33.35,"l":33.22,"n":853,"o":33.31,"t":"2026-10-08T15:15:00Z","v":63666,"vw":33.295596},{"c":33.25,"h":33.265,"l":33.12,"n":930,"o":33.25,"t":"2026-10-08T15:30:00Z","v":48184,"vw":33.194946},{"c":33.35,"h":33.35,"l":33.25,"n":715,"o":33.25,"t":"2026-10-08T15:45:00Z","v":34525,"vw":33.301566},{"c":33.455,"h":33.455,"l":33.3,"n":961,"o":33.35,"t":"2026-10-08T16:00:00Z","v":59655,"vw":33.350384},{"c":33.57,"h":33.58,"l":33.44,"n":963,"o":33.44,"t":"2026-10-08T16:15:00Z","v":48407,"vw":33.502878},{"c":33.515,"h":33.61,"l":33.505,"n":776,"o":33.56,"t":"2026-10-08T16:30:00Z","v":34490,"vw":33.569941},{"c":33.71,"h":33.75,"l":33.475,"n":1656,"o":33.505,"t":"2026-10-08T16:45:00Z","v":78280,"vw":33.598142},{"c":33.77,"h":33.79,"l":33.63,"n":1080,"o":33.71,"t":"2026-10-08T17:00:00Z","v":53671,"vw":33.72094},{"c":33.83,"h":33.91,"l":33.75,"n":1095,"o":33.77,"t":"2026-10-08T17:15:00Z","v":39170,"vw":33.827848},{"c":33.82,"h":33.905,"l":33.8,"n":1003,"o":33.82,"t":"2026-10-08T17:30:00Z","v":98878,"vw":33.841993},{"c":33.755,"h":33.825,"l":33.71,"n":943,"o":33.82,"t":"2026-10-08T17:45:00Z","v":47251,"vw":33.741488},{"c":33.75,"h":33.79,"l":33.68,"n":1070,"o":33.75,"t":"2026-10-08T18:00:00Z","v":43404,"vw":33.741246},{"c":33.7961,"h":33.82,"l":33.72,"n":895,"o":33.745,"t":"2026-10-08T18:15:00Z","v":469199,"vw":33.769977},{"c":33.785,"h":33.86,"l":33.76,"n":955,"o":33.79,"t":"2026-10-08T18:30:00Z","v":97015,"vw":33.804593},{"c":33.84,"h":33.84,"l":33.77,"n":1059,"o":33.78,"t":"2026-10-08T18:45:00Z","v":228442,"vw":33.80108},{"c":33.87,"h":33.96,"l":33.835,"n":1354,"o":33.84,"t":"2026-10-08T19:00:00Z","v":67361,"vw":33.880309},{"c":33.92,"h":33.955,"l":33.84,"n":1530,"o":33.86,"t":"2026-10-08T19:15:00Z","v":86304,"vw":33.922527},{"c":34.025,"h":34.05,"l":33.885,"n":2562,"o":33.925,"t":"2026-10-08T19:30:00Z","v":175655,"vw":33.961552},{"c":34.135,"h":34.23,"l":34.005,"n":5858,"o":34.02,"t":"2026-10-08T19:45:00Z","v":435042,"vw":34.130425},{"c":34.14,"h":34.14,"l":34.13,"n":60,"o":34.14,"t":"2026-10-08T20:00:00Z","v":367932,"vw":34.13999},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-08T20:15:00Z","v":100,"vw":33.47},{"c":34.64,"h":34.69,"l":34.29,"n":958,"o":34.29,"t":"2026-10-09T13:30:00Z","v":56720,"vw":34.483867},{"c":34.44,"h":34.65,"l":34.425,"n":796,"o":34.63,"t":"2026-10-09T13:45:00Z","v":44468,"vw":34.537873},{"c":34.4,"h":34.5,"l":34.15,"n":1017,"o":34.39,"t":"2026-10-09T14:00:00Z","v":47687,"vw":34.294995},{"c":34.35,"h":34.47,"l":34.3,"n":985,"o":34.4,"t":"2026-10-09T14:15:00Z","v":50161,"vw":34.415773},{"c":34.33,"h":34.35,"l":34.26,"n":909,"o":34.33,"t":"2026-10-09T14:30:00Z","v":38504,"vw":34.305248},{"c":34.31,"h":34.42,"l":34.25,"n":824,"o":34.32,"t":"2026-10-09T14:45:00Z","v":40515,"vw":34.328185},{"c":34.345,"h":34.345,"l":34.21,"n":993,"o":34.32,"t":"2026-10-09T15:00:00Z","v":62603,"vw":34.278687},{"c":34.47,"h":34.495,"l":34.34,"n":773,"o":34.34,"t":"2026-10-09T15:15:00Z","v":32514,"vw":34.419266},{"c":34.46,"h":34.53,"l":34.455,"n":935,"o":34.47,"t":"2026-10-09T15:30:00Z","v":41435,"vw":34.487003},{"c":34.495,"h":34.495,"l":34.39,"n":647,"o":34.45,"t":"2026-10-09T15:45:00Z","v":23934,"vw":34.451984},{"c":34.46,"h":34.52,"l":34.455,"n":711,"o":34.495,"t":"2026-10-09T16:00:00Z","v":27434,"vw":34.486463},{"c":34.57,"h":34.58,"l":34.465,"n":928,"o":34.465,"t":"2026-10-09T16:15:00Z","v":38186,"vw":34.528571},{"c":34.58,"h":34.625,"l":34.525,"n":786,"o":34.57,"t":"2026-10-09T16:30:00Z","v":31191,"vw":34.578154},{"c":34.555,"h":34.57,"l":34.535,"n":678,"o":34.57,"t":"2026-10-09T16:45:00Z","v":24022,"vw":34.556049},{"c":34.595,"h":34.61,"l":34.535,"n":976,"o":34.555,"t":"2026-10-09T17:00:00Z","v":47532,"vw":34.571209},{"c":34.535,"h":34.595,"l":34.48,"n":786,"o":34.595,"t":"2026-10-09T17:15:00Z","v":37969,"vw":34.533836},{"c":34.55,"h":34.56,"l":34.45,"n":905,"o":34.54,"t":"2026-10-09T17:30:00Z","v":43473,"vw":34.498621},{"c":34.555,"h":34.56,"l":34.505,"n":802,"o":34.54,"t":"2026-10-09T17:45:00Z","v":35741,"vw":34.528557},{"c":34.48,"h":34.58,"l":34.48,"n":1137,"o":34.56,"t":"2026-10-09T18:00:00Z","v":78016,"vw":34.518122},{"c":34.565,"h":34.58,"l":34.48,"n":883,"o":34.48,"t":"2026-10-09T18:15:00Z","v":38157,"vw":34.529451},{"c":34.6,"h":34.62,"l":34.55,"n":806,"o":34.56,"t":"2026-10-09T18:30:00Z","v":43641,"vw":34.584634},{"c":34.49,"h":34.58,"l":34.485,"n":1007,"o":34.58,"t":"2026-10-09T18:45:00Z","v":52620,"vw":34.532496},{"c":34.5001,"h":34.535,"l":34.48,"n":910,"o":34.485,"t":"2026-10-09T19:00:00Z","v":46613,"vw":34.50159},{"c":34.565,"h":34.595,"l":34.485,"n":1310,"o":34.5,"t":"2026-10-09T19:15:00Z","v":68784,"vw":34.541202},{"c":34.56,"h":34.58,"l":34.515,"n":1820,"o":34.565,"t":"2026-10-09T19:30:00Z","v":113526,"vw":34.548842},{"c":34.345,"h":34.585,"l":34.33,"n":6752,"o":34.565,"t":"2026-10-09T19:45:00Z","v":1188723,"vw":34.4267},{"c":34.31,"h":34.36,"l":34.31,"n":53,"o":34.36,"t":"2026-10-09T20:00:00Z","v":409069,"vw":34.35981},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-09T20:45:00Z","v":200,"vw":34.45},{"c":34.07,"h":34.12,"l":34.07,"n":3,"o":34.12,"t":"2026-10-12T08:45:00Z","v":401,"vw":34.095},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-10-12T09:00:00Z","v":201,"vw":34.12},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-10-12T10:00:00Z","v":200,"vw":34.33},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-12T12:15:00Z","v":525,"vw":34.37},{"c":34.65,"h":34.65,"l":34.62,"n":3,"o":34.62,"t":"2026-10-12T13:15:00Z","v":201,"vw":34.635},{"c":34.98,"h":35.2129,"l":34.53,"n":1320,"o":34.69,"t":"2026-10-12T13:30:00Z","v":86908,"vw":34.960013},{"c":34.75,"h":35.06,"l":34.69,"n":842,"o":35,"t":"2026-10-12T13:45:00Z","v":47266,"vw":34.831776},{"c":34.64,"h":34.745,"l":34.63,"n":1089,"o":34.745,"t":"2026-10-12T14:00:00Z","v":67399,"vw":34.682936},{"c":34.725,"h":34.82,"l":34.66,"n":1150,"o":34.66,"t":"2026-10-12T14:15:00Z","v":64541,"vw":34.741097},{"c":34.82,"h":34.85,"l":34.735,"n":825,"o":34.735,"t":"2026-10-12T14:30:00Z","v":40721,"vw":34.804628},{"c":34.87,"h":34.9,"l":34.76,"n":780,"o":34.83,"t":"2026-10-12T14:45:00Z","v":33396,"vw":34.847236},{"c":35.115,"h":35.12,"l":34.85,"n":2288,"o":34.87,"t":"2026-10-12T15:00:00Z","v":142458,"vw":35.002494},{"c":35.14,"h":35.21,"l":35.05,"n":1850,"o":35.11,"t":"2026-10-12T15:15:00Z","v":114311,"vw":35.154392},{"c":35.14,"h":35.165,"l":35.13,"n":921,"o":35.15,"t":"2026-10-12T15:30:00Z","v":35659,"vw":35.149259},{"c":35.04,"h":35.17,"l":35.04,"n":1035,"o":35.15,"t":"2026-10-12T15:45:00Z","v":49286,"vw":35.091071},{"c":35.09,"h":35.09,"l":35.045,"n":865,"o":35.05,"t":"2026-10-12T16:00:00Z","v":35676,"vw":35.06661},{"c":34.98,"h":35.095,"l":34.98,"n":723,"o":35.085,"t":"2026-10-12T16:15:00Z","v":38046,"vw":35.033698},{"c":34.97,"h":35.005,"l":34.93,"n":1070,"o":34.985,"t":"2026-10-12T16:30:00Z","v":78873,"vw":34.970346},{"c":34.95,"h":35,"l":34.87,"n":760,"o":34.965,"t":"2026-10-12T16:45:00Z","v":39187,"vw":34.92787},{"c":34.925,"h":34.955,"l":34.915,"n":575,"o":34.955,"t":"2026-10-12T17:00:00Z","v":28077,"vw":34.941693},{"c":34.989,"h":34.99,"l":34.915,"n":714,"o":34.925,"t":"2026-10-12T17:15:00Z","v":31136,"vw":34.944919},{"c":35.14,"h":35.145,"l":34.93,"n":1275,"o":34.985,"t":"2026-10-12T17:30:00Z","v":80687,"vw":35.03907},{"c":35,"h":35.145,"l":34.96,"n":1329,"o":35.145,"t":"2026-10-12T17:45:00Z","v":88997,"vw":35.055923},{"c":35.035,"h":35.075,"l":34.99,"n":1030,"o":34.995,"t":"2026-10-12T18:00:00Z","v":63563,"vw":35.032403},{"c":35.05,"h":35.05,"l":34.995,"n":973,"o":35.04,"t":"2026-10-12T18:15:00Z","v":55437,"vw":35.030207},{"c":35.03,"h":35.07,"l":35.02,"n":1122,"o":35.045,"t":"2026-10-12T18:30:00Z","v":69513,"vw":35.049551},{"c":35.14,"h":35.145,"l":35.015,"n":1428,"o":35.035,"t":"2026-10-12T18:45:00Z","v":85708,"vw":35.070052},{"c":35.135,"h":35.18,"l":35.1,"n":1266,"o":35.14,"t":"2026-10-12T19:00:00Z","v":73000,"vw":35.143819},{"c":35.115,"h":35.145,"l":35.065,"n":1936,"o":35.135,"t":"2026-10-12T19:15:00Z","v":179590,"vw":35.102055},{"c":34.88,"h":35.11,"l":34.88,"n":2515,"o":35.11,"t":"2026-10-12T19:30:00Z","v":356695,"vw":35.031191},{"c":34.875,"h":34.92,"l":34.8201,"n":5399,"o":34.875,"t":"2026-10-12T19:45:00Z","v":401115,"vw":34.877565},{"c":34.91,"h":34.91,"l":34.87,"n":47,"o":34.87,"t":"2026-10-12T20:00:00Z","v":554243,"vw":34.870012},{"c":34.3846,"h":34.3846,"l":34.3846,"n":1,"o":34.3846,"t":"2026-10-12T21:15:00Z","v":100,"vw":34.3846},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-12T23:30:00Z","v":1000,"vw":34.53},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-13T11:30:00Z","v":171,"vw":35},{"c":35.46,"h":35.5,"l":35.01,"n":912,"o":35.01,"t":"2026-10-13T13:30:00Z","v":70107,"vw":35.288842},{"c":35.49,"h":35.555,"l":35.41,"n":725,"o":35.43,"t":"2026-10-13T13:45:00Z","v":28702,"vw":35.495576},{"c":35.43,"h":35.52,"l":35.385,"n":971,"o":35.47,"t":"2026-10-13T14:00:00Z","v":36050,"vw":35.454529},{"c":35.465,"h":35.56,"l":35.37,"n":1402,"o":35.4,"t":"2026-10-13T14:15:00Z","v":96030,"vw":35.485465},{"c":35.5,"h":35.61,"l":35.42,"n":1456,"o":35.46,"t":"2026-10-13T14:30:00Z","v":89798,"vw":35.51475},{"c":35.465,"h":35.6,"l":35.44,"n":1564,"o":35.5,"t":"2026-10-13T14:45:00Z","v":113486,"vw":35.524629},{"c":35.695,"h":35.695,"l":35.48,"n":1363,"o":35.48,"t":"2026-10-13T15:00:00Z","v":64626,"vw":35.57539},{"c":35.76,"h":35.78,"l":35.69,"n":1271,"o":35.69,"t":"2026-10-13T15:15:00Z","v":71225,"vw":35.720712},{"c":35.655,"h":35.795,"l":35.62,"n":888,"o":35.77,"t":"2026-10-13T15:30:00Z","v":31929,"vw":35.753748},{"c":35.52,"h":35.64,"l":35.45,"n":1717,"o":35.64,"t":"2026-10-13T15:45:00Z","v":71525,"vw":35.50864},{"c":35.58,"h":35.62,"l":35.505,"n":1155,"o":35.53,"t":"2026-10-13T16:00:00Z","v":52756,"vw":35.555076},{"c":35.43,"h":35.6,"l":35.43,"n":1541,"o":35.58,"t":"2026-10-13T16:15:00Z","v":91046,"vw":35.514001},{"c":35.32,"h":35.52,"l":35.32,"n":1032,"o":35.425,"t":"2026-10-13T16:30:00Z","v":50266,"vw":35.44739},{"c":35.45,"h":35.47,"l":35.28,"n":1049,"o":35.32,"t":"2026-10-13T16:45:00Z","v":71437,"vw":35.417863},{"c":35.4908,"h":35.52,"l":35.43,"n":878,"o":35.445,"t":"2026-10-13T17:00:00Z","v":40153,"vw":35.463113},{"c":35.505,"h":35.525,"l":35.4101,"n":651,"o":35.49,"t":"2026-10-13T17:15:00Z","v":17977,"vw":35.475821},{"c":35.61,"h":35.62,"l":35.51,"n":1025,"o":35.51,"t":"2026-10-13T17:30:00Z","v":39998,"vw":35.562356},{"c":35.57,"h":35.61,"l":35.445,"n":1548,"o":35.61,"t":"2026-10-13T17:45:00Z","v":84754,"vw":35.526012},{"c":35.64,"h":35.67,"l":35.52,"n":1479,"o":35.56,"t":"2026-10-13T18:00:00Z","v":75789,"vw":35.602746},{"c":35.6,"h":35.645,"l":35.5,"n":1660,"o":35.635,"t":"2026-10-13T18:15:00Z","v":84982,"vw":35.56939},{"c":35.695,"h":35.695,"l":35.58,"n":1442,"o":35.6,"t":"2026-10-13T18:30:00Z","v":63057,"vw":35.629659},{"c":35.715,"h":35.765,"l":35.635,"n":1912,"o":35.695,"t":"2026-10-13T18:45:00Z","v":98010,"vw":35.707416},{"c":35.675,"h":35.735,"l":35.615,"n":1794,"o":35.71,"t":"2026-10-13T19:00:00Z","v":336974,"vw":35.677759},{"c":35.605,"h":35.7,"l":35.55,"n":1995,"o":35.675,"t":"2026-10-13T19:15:00Z","v":117531,"vw":35.624847},{"c":35.55,"h":35.63,"l":35.51,"n":2283,"o":35.6,"t":"2026-10-13T19:30:00Z","v":132602,"vw":35.575281},{"c":35.595,"h":35.655,"l":35.54,"n":7071,"o":35.5489,"t":"2026-10-13T19:45:00Z","v":531910,"vw":35.599109},{"c":35.56,"h":35.6,"l":35.56,"n":49,"o":35.6,"t":"2026-10-13T20:00:00Z","v":560447,"vw":35.59999},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-14T08:00:00Z","v":500,"vw":35.6},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-14T11:00:00Z","v":162,"vw":34.91},{"c":35.76,"h":35.81,"l":35.475,"n":534,"o":35.51,"t":"2026-10-14T13:30:00Z","v":40456,"vw":35.653159},{"c":35.63,"h":35.78,"l":35.605,"n":767,"o":35.73,"t":"2026-10-14T13:45:00Z","v":33822,"vw":35.704828},{"c":35.47,"h":35.63,"l":35.37,"n":1003,"o":35.555,"t":"2026-10-14T14:00:00Z","v":64650,"vw":35.458617},{"c":35.41,"h":35.47,"l":35.33,"n":988,"o":35.44,"t":"2026-10-14T14:15:00Z","v":53016,"vw":35.425877},{"c":35.295,"h":35.5,"l":35.26,"n":802,"o":35.42,"t":"2026-10-14T14:30:00Z","v":39917,"vw":35.374819},{"c":35.32,"h":35.32,"l":35.23,"n":695,"o":35.3,"t":"2026-10-14T14:45:00Z","v":29947,"vw":35.278533},{"c":35.26,"h":35.335,"l":35.23,"n":818,"o":35.32,"t":"2026-10-14T15:00:00Z","v":31349,"vw":35.288145},{"c":35.17,"h":35.32,"l":35.12,"n":1267,"o":35.2699,"t":"2026-10-14T15:15:00Z","v":98173,"vw":35.218122},{"c":35.12,"h":35.165,"l":35.05,"n":745,"o":35.165,"t":"2026-10-14T15:30:00Z","v":33896,"vw":35.112628},{"c":35.14,"h":35.17,"l":35.1,"n":641,"o":35.1205,"t":"2026-10-14T15:45:00Z","v":23836,"vw":35.1349},{"c":35.115,"h":35.23,"l":35.095,"n":743,"o":35.1525,"t":"2026-10-14T16:00:00Z","v":33566,"vw":35.167321},{"c":35.21,"h":35.21,"l":35.095,"n":807,"o":35.11,"t":"2026-10-14T16:15:00Z","v":36341,"vw":35.156946},{"c":35.205,"h":35.235,"l":35.145,"n":938,"o":35.21,"t":"2026-10-14T16:30:00Z","v":39934,"vw":35.194472},{"c":35.13,"h":35.265,"l":35.115,"n":874,"o":35.205,"t":"2026-10-14T16:45:00Z","v":51789,"vw":35.224617},{"c":35.11,"h":35.145,"l":35.0297,"n":639,"o":35.14,"t":"2026-10-14T17:00:00Z","v":22705,"vw":35.082626},{"c":35.12,"h":35.205,"l":35.1,"n":820,"o":35.115,"t":"2026-10-14T17:15:00Z","v":35505,"vw":35.146908},{"c":35.12,"h":35.21,"l":35.09,"n":954,"o":35.12,"t":"2026-10-14T17:30:00Z","v":46691,"vw":35.143119},{"c":35.255,"h":35.255,"l":35.11,"n":1117,"o":35.12,"t":"2026-10-14T17:45:00Z","v":49303,"vw":35.167561},{"c":35.265,"h":35.295,"l":35.175,"n":1145,"o":35.26,"t":"2026-10-14T18:00:00Z","v":52206,"vw":35.245537},{"c":35.265,"h":35.3,"l":35.22,"n":1075,"o":35.27,"t":"2026-10-14T18:15:00Z","v":47216,"vw":35.262818},{"c":35.31,"h":35.335,"l":35.25,"n":1028,"o":35.26,"t":"2026-10-14T18:30:00Z","v":41831,"vw":35.290066},{"c":35.29,"h":35.3748,"l":35.27,"n":1010,"o":35.31,"t":"2026-10-14T18:45:00Z","v":83119,"vw":35.310383},{"c":35.24,"h":35.285,"l":35.215,"n":1368,"o":35.28,"t":"2026-10-14T19:00:00Z","v":59916,"vw":35.248192},{"c":35.39,"h":35.4,"l":35.24,"n":1924,"o":35.24,"t":"2026-10-14T19:15:00Z","v":101179,"vw":35.316467},{"c":35.48,"h":35.49,"l":35.325,"n":2212,"o":35.39,"t":"2026-10-14T19:30:00Z","v":130752,"vw":35.408495},{"c":35.645,"h":35.65,"l":35.465,"n":5875,"o":35.485,"t":"2026-10-14T19:45:00Z","v":459067,"vw":35.571626},{"c":35.64,"h":35.64,"l":35.62,"n":46,"o":35.62,"t":"2026-10-14T20:00:00Z","v":461127,"vw":35.620006},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-14T23:45:00Z","v":100,"vw":35.3},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-15T08:00:00Z","v":156,"vw":35.69},{"c":35.61,"h":35.62,"l":35.61,"n":2,"o":35.62,"t":"2026-10-15T10:00:00Z","v":200,"vw":35.615},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-15T10:15:00Z","v":168,"vw":35.6},{"c":36.04,"h":36.39,"l":35.79,"n":730,"o":35.79,"t":"2026-10-15T13:30:00Z","v":69771,"vw":36.068817},{"c":36.21,"h":36.24,"l":35.96,"n":969,"o":36,"t":"2026-10-15T13:45:00Z","v":46240,"vw":36.137916},{"c":36.605,"h":36.62,"l":36.21,"n":1508,"o":36.21,"t":"2026-10-15T14:00:00Z","v":84356,"vw":36.448454},{"c":36.385,"h":36.68,"l":36.35,"n":1181,"o":36.6,"t":"2026-10-15T14:15:00Z","v":89463,"vw":36.481887},{"c":36.25,"h":36.4,"l":36.2,"n":929,"o":36.38,"t":"2026-10-15T14:30:00Z","v":38676,"vw":36.278988},{"c":36.47,"h":36.47,"l":36.22,"n":945,"o":36.26,"t":"2026-10-15T14:45:00Z","v":39915,"vw":36.332259},{"c":36.735,"h":36.78,"l":36.46,"n":1572,"o":36.49,"t":"2026-10-15T15:00:00Z","v":79369,"vw":36.637098},{"c":36.72,"h":36.735,"l":36.62,"n":1044,"o":36.735,"t":"2026-10-15T15:15:00Z","v":49194,"vw":36.681561},{"c":36.61,"h":36.72,"l":36.58,"n":960,"o":36.72,"t":"2026-10-15T15:30:00Z","v":44351,"vw":36.64174},{"c":36.6,"h":36.65,"l":36.59,"n":671,"o":36.61,"t":"2026-10-15T15:45:00Z","v":25644,"vw":36.614653},{"c":36.39,"h":36.6,"l":36.33,"n":1015,"o":36.6,"t":"2026-10-15T16:00:00Z","v":50366,"vw":36.433223},{"c":36.37,"h":36.46,"l":36.37,"n":823,"o":36.39,"t":"2026-10-15T16:15:00Z","v":42522,"vw":36.440697},{"c":36.46,"h":36.46,"l":36.39,"n":1270,"o":36.39,"t":"2026-10-15T16:30:00Z","v":61964,"vw":36.422961},{"c":36.415,"h":36.48,"l":36.38,"n":581,"o":36.45,"t":"2026-10-15T16:45:00Z","v":23692,"vw":36.416835},{"c":36.54,"h":36.55,"l":36.49,"n":414,"o":36.53,"t":"2026-10-15T18:00:00Z","v":33739,"vw":36.514343},{"c":36.445,"h":36.5425,"l":36.445,"n":1341,"o":36.535,"t":"2026-10-15T18:15:00Z","v":103249,"vw":36.499574},{"c":36.39,"h":36.47,"l":36.375,"n":818,"o":36.445,"t":"2026-10-15T18:30:00Z","v":44779,"vw":36.404534},{"c":36.48,"h":36.48,"l":36.38,"n":810,"o":36.38,"t":"2026-10-15T18:45:00Z","v":36520,"vw":36.433744},{"c":36.49,"h":36.55,"l":36.45,"n":986,"o":36.48,"t":"2026-10-15T19:00:00Z","v":46849,"vw":36.497394},{"c":36.48,"h":36.56,"l":36.48,"n":1297,"o":36.5,"t":"2026-10-15T19:15:00Z","v":76227,"vw":36.516699},{"c":36.625,"h":36.625,"l":36.49,"n":2051,"o":36.49,"t":"2026-10-15T19:30:00Z","v":138551,"vw":36.555631},{"c":36.545,"h":36.62,"l":36.46,"n":6513,"o":36.615,"t":"2026-10-15T19:45:00Z","v":526194,"vw":36.539107},{"c":36.54,"h":36.54,"l":36.54,"n":66,"o":36.54,"t":"2026-10-15T20:00:00Z","v":494840,"vw":36.54}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4397345130204009,"strike":53.746116018503145,"iv":5.261478404280284,"gamma":0.021019175298730625,"theta":-0.9197960638798097,"vega":0.003298157477717621,"rho":0.0000858456800259864,"breakevenPct":48.29187337581704},{"delta":0.15,"premium":0.4669172645845399,"strike":44.558896861127195,"iv":3.4116910960457614,"gamma":0.03687043863443679,"theta":-0.773815479361292,"vega":0.00440268787082907,"rho":0.00013374528351211664,"breakevenPct":23.223355571187028},{"delta":0.2,"premium":0.7249207262773525,"strike":43.81847008626417,"iv":3.7393668226306445,"gamma":0.03951400804032089,"theta":-1.0131862925578878,"vega":0.005277085152091143,"rho":0.00017565778640140237,"breakevenPct":21.90309472507259},{"delta":0.25,"premium":0.8333607085625233,"strike":42.0130521493752,"iv":3.36313909008041,"gamma":0.0717113803950393,"theta":-1.0194974248728597,"vega":0.005991547921658854,"rho":0.00022144375974712886,"breakevenPct":17.25892955100636},{"delta":0.3,"premium":0.5737609752942829,"strike":38.42565851765698,"iv":1.6842009163777039,"gamma":0.11101898013616363,"theta":-0.5651622266225903,"vega":0.006550669223539988,"rho":0.00027703591247571474,"breakevenPct":6.730759422417249},{"delta":0.35,"premium":0.5634343140849342,"strike":37.80605884509605,"iv":1.3855536674917888,"gamma":0.15272334538257165,"theta":-0.48387349578392697,"vega":0.006904703167247569,"rho":0.0003259604693547113,"breakevenPct":5.006823095733403},{"delta":0.4,"premium":0.5531076528755854,"strike":37.18645917253512,"iv":1.0869064186058732,"gamma":0.19442771062897973,"theta":-0.4025847649452635,"vega":0.007258737110955151,"rho":0.00037488502623370795,"breakevenPct":3.2828867690495556},{"delta":0.45,"premium":0.6909339024691905,"strike":36.83419540885978,"iv":1.085885572176238,"gamma":0.19362693834157121,"theta":-0.4152732066671278,"vega":0.007418876061401513,"rho":0.00042003471285917074,"breakevenPct":2.696029861327219},{"delta":0.5,"premium":0.8925373078709988,"strike":36.59701493191647,"iv":1.2129875235992569,"gamma":0.17452847102778,"theta":-0.46841712607298286,"vega":0.007495546714609365,"rho":0.0004635593859293104,"breakevenPct":2.5986651335179864},{"delta":0.55,"premium":1.0517281741525282,"strike":36.32949294632772,"iv":1.2398859226118573,"gamma":0.16739293067772856,"theta":-0.4731536150303551,"vega":0.0074836303415390226,"rho":0.0005086020320875838,"breakevenPct":2.302192447948128},{"delta":0.6,"premium":1.1815633981870919,"strike":36.040970226250906,"iv":1.1974288975576917,"gamma":0.16853747474276484,"theta":-0.4443851255116554,"vega":0.00741039886908804,"rho":0.0005546953362786007,"breakevenPct":1.8679081128571493},{"delta":0.65,"premium":1.8088174180896417,"strike":35.32353620212262,"iv":1.3435883834392988,"gamma":0.15028863480289767,"theta":-0.4244984223569687,"vega":0.00676361595209098,"rho":0.0005867671916006529,"breakevenPct":1.6211100717358122},{"delta":0.7,"premium":2.5183948284505275,"strike":34.53511685727719,"iv":1.5209641217135395,"gamma":0.12883016720720736,"theta":-0.40608166519725863,"vega":0.006021909602546669,"rho":0.0006165184807928763,"breakevenPct":1.4053412307819455},{"delta":0.75,"premium":3.2279722388114154,"strike":33.74669751243176,"iv":1.6983398599877804,"gamma":0.10737169961151699,"theta":-0.38766490803754844,"vega":0.005280203253002356,"rho":0.0006462697699850998,"breakevenPct":1.1895723898280783},{"delta":0.8,"premium":3.9375496491723023,"strike":32.95827816758633,"iv":1.8757155982620213,"gamma":0.08591323201582664,"theta":-0.3692481508778383,"vega":0.004538496903458044,"rho":0.0006760210591773232,"breakevenPct":0.9738035488742111},{"delta":0.85,"premium":4.647127059533188,"strike":32.1698588227409,"iv":2.053091336536262,"gamma":0.06445476442013634,"theta":-0.3508313937181282,"vega":0.003796790553913732,"rho":0.0007057723483695467,"breakevenPct":0.7580347079203442},{"delta":0.9,"premium":5.356704469894076,"strike":31.38143947789547,"iv":2.230467074810503,"gamma":0.04299629682444597,"theta":-0.3324146365584181,"vega":0.0030550842043694194,"rho":0.0007355236375617701,"breakevenPct":0.542265866966477}],"put":[{"delta":0.1,"premium":0.20884170430283108,"strike":31.943597159495283,"iv":2.1377669396531562,"gamma":0.04335767827003539,"theta":-0.36727569941234234,"vega":0.0032996119039882337,"rho":-0.00010333475906103015,"breakevenPct":13.150641885078132},{"delta":0.15,"premium":0.4726903206693373,"strike":31.503849465551106,"iv":2.994752708042822,"gamma":0.04120675531709573,"theta":-0.6755796184742229,"vega":0.004403730312949126,"rho":-0.000159185555350246,"breakevenPct":15.076192816415528},{"delta":0.2,"premium":0.475,"strike":33.50543652054888,"iv":2.1350707010074803,"gamma":0.06941984184965459,"theta":-0.5776849525055877,"vega":0.005288915740960945,"rho":-0.00020818566758260402,"breakevenPct":9.604716692531799},{"delta":0.25,"premium":0.4361809806043762,"strike":34.51758692527498,"iv":1.612418362285648,"gamma":0.12803427523833522,"theta":-0.4723568944148379,"vega":0.005920705858893396,"rho":-0.00025622338174530944,"breakevenPct":6.728500425094125},{"delta":0.3,"premium":0.3749597153185885,"strike":35.33387046241882,"iv":1.133281814791066,"gamma":0.20154003649017213,"theta":-0.35651129142140936,"vega":0.006475619428781874,"rho":-0.0003037280650577952,"breakevenPct":4.327009449643596},{"delta":0.35,"premium":0.3530240927508193,"strike":36.03296952088332,"iv":0.7609262991188335,"gamma":0.25784750389345257,"theta":-0.2706255699224623,"vega":0.006967965088326831,"rho":-0.0003522092679466881,"breakevenPct":2.353734460502201},{"delta":0.4,"premium":0.5053717200036002,"strike":36.21220202353365,"iv":0.8622844344811293,"gamma":0.23785802574821505,"theta":-0.31765113992446664,"vega":0.007182740164963945,"rho":-0.000405022613407645,"breakevenPct":2.2801578994798954},{"delta":0.45,"premium":0.6577193472563809,"strike":36.39143452618398,"iv":0.9636425698434251,"gamma":0.21786854760297752,"theta":-0.36467670992647094,"vega":0.007397515241601061,"rho":-0.0004578359588686019,"breakevenPct":2.2065813384575894},{"delta":0.5,"premium":0.8669298853075311,"strike":36.6230840897974,"iv":1.091014365451947,"gamma":0.19484964388464449,"theta":-0.41724897785633963,"vega":0.0075085926698563055,"rho":-0.0005121559793738185,"breakevenPct":2.1451718541601794},{"delta":0.55,"premium":1.1634986858357665,"strike":36.93526177456396,"iv":1.2583508432737602,"gamma":0.1671766457723808,"theta":-0.47834261563274416,"vega":0.007460359815566893,"rho":-0.0005687906987246649,"breakevenPct":2.1024546011817247},{"delta":0.6,"premium":1.374118016635193,"strike":37.24853002772532,"iv":1.2762754543316128,"gamma":0.15838700729498345,"theta":-0.4695330322096894,"vega":0.007325914771574886,"rho":-0.0006240020126815822,"breakevenPct":1.821532536699153},{"delta":0.65,"premium":1.65054347826087,"strike":37.63451086956522,"iv":1.3009266304347828,"gamma":0.15000923913043476,"theta":-0.45427445652173915,"vega":0.007101358695652173,"rho":-0.0006810628119076483,"breakevenPct":1.5217093834035298},{"delta":0.7,"premium":2.284601449275362,"strike":38.31385869565217,"iv":1.5111621376811595,"gamma":0.12328822463768116,"theta":-0.48697373188405796,"vega":0.0066031702898550725,"rho":-0.0007471234060366168,"breakevenPct":1.3977634198773545},{"delta":0.75,"premium":2.9186594202898553,"strike":38.99320652173913,"iv":1.7213976449275366,"gamma":0.0965672101449275,"theta":-0.5196730072463769,"vega":0.006104981884057971,"rho":-0.0008131840001655853,"breakevenPct":1.2738174563511793},{"delta":0.8,"premium":3.876991302482623,"strike":40.0257060023644,"iv":1.9705352318301514,"gamma":0.07533200692185665,"theta":-0.5298679088507766,"vega":0.005288931687804535,"rho":-0.0008850285977304789,"breakevenPct":1.0708409964921204},{"delta":0.85,"premium":7.953627888047119,"strike":44.05958654227457,"iv":3.200753220675636,"gamma":0.038317606927016155,"theta":-0.7111279540763464,"vega":0.004370797152353542,"rho":-0.0010426096782577175,"breakevenPct":1.1878526156883962},{"delta":0.9,"premium":14.849845903986996,"strike":51.01926786794854,"iv":4.59990272204757,"gamma":0.020389832394142438,"theta":-0.7792237688431725,"vega":0.0033146658096552583,"rho":-0.0012755428674632128,"breakevenPct":1.0141708703843832}]},"raw":{"call":[{"delta":0.1,"premium":0.4397345130204009,"strike":53.746116018503145,"iv":5.261478404280284,"gamma":0.021019175298730625,"theta":-0.9197960638798097,"vega":0.003298157477717621,"rho":0.0000858456800259864,"breakevenPct":48.29187337581704},{"delta":0.15,"premium":0.4669172645845399,"strike":44.558896861127195,"iv":3.4116910960457614,"gamma":0.03687043863443679,"theta":-0.773815479361292,"vega":0.00440268787082907,"rho":0.00013374528351211664,"breakevenPct":23.223355571187028},{"delta":0.2,"premium":0.7249207262773525,"strike":43.81847008626417,"iv":3.7393668226306445,"gamma":0.03951400804032089,"theta":-1.0131862925578878,"vega":0.005277085152091143,"rho":0.00017565778640140237,"breakevenPct":21.90309472507259},{"delta":0.25,"premium":0.8333607085625233,"strike":42.0130521493752,"iv":3.36313909008041,"gamma":0.0717113803950393,"theta":-1.0194974248728597,"vega":0.005991547921658854,"rho":0.00022144375974712886,"breakevenPct":17.25892955100636},{"delta":0.3,"premium":0.5737609752942829,"strike":38.42565851765698,"iv":1.6842009163777039,"gamma":0.11101898013616363,"theta":-0.5651622266225903,"vega":0.006550669223539988,"rho":0.00027703591247571474,"breakevenPct":6.730759422417249},{"delta":0.35,"premium":0.5634343140849342,"strike":37.80605884509605,"iv":1.3855536674917888,"gamma":0.15272334538257165,"theta":-0.48387349578392697,"vega":0.006904703167247569,"rho":0.0003259604693547113,"breakevenPct":5.006823095733403},{"delta":0.4,"premium":0.5531076528755854,"strike":37.18645917253512,"iv":1.0869064186058732,"gamma":0.19442771062897973,"theta":-0.4025847649452635,"vega":0.007258737110955151,"rho":0.00037488502623370795,"breakevenPct":3.2828867690495556},{"delta":0.45,"premium":0.6909339024691905,"strike":36.83419540885978,"iv":1.085885572176238,"gamma":0.19362693834157121,"theta":-0.4152732066671278,"vega":0.007418876061401513,"rho":0.00042003471285917074,"breakevenPct":2.696029861327219},{"delta":0.5,"premium":0.8925373078709988,"strike":36.59701493191647,"iv":1.2129875235992569,"gamma":0.17452847102778,"theta":-0.46841712607298286,"vega":0.007495546714609365,"rho":0.0004635593859293104,"breakevenPct":2.5986651335179864},{"delta":0.55,"premium":1.0517281741525282,"strike":36.32949294632772,"iv":1.2398859226118573,"gamma":0.16739293067772856,"theta":-0.4731536150303551,"vega":0.0074836303415390226,"rho":0.0005086020320875838,"breakevenPct":2.302192447948128},{"delta":0.6,"premium":1.1815633981870919,"strike":36.040970226250906,"iv":1.1974288975576917,"gamma":0.16853747474276484,"theta":-0.4443851255116554,"vega":0.00741039886908804,"rho":0.0005546953362786007,"breakevenPct":1.8679081128571493},{"delta":0.65,"premium":1.8088174180896417,"strike":35.32353620212262,"iv":1.3435883834392988,"gamma":0.15028863480289767,"theta":-0.4244984223569687,"vega":0.00676361595209098,"rho":0.0005867671916006529,"breakevenPct":1.6211100717358122},{"delta":0.7,"premium":2.5183948284505275,"strike":34.53511685727719,"iv":1.5209641217135395,"gamma":0.12883016720720736,"theta":-0.40608166519725863,"vega":0.006021909602546669,"rho":0.0006165184807928763,"breakevenPct":1.4053412307819455},{"delta":0.75,"premium":3.2279722388114154,"strike":33.74669751243176,"iv":1.6983398599877804,"gamma":0.10737169961151699,"theta":-0.38766490803754844,"vega":0.005280203253002356,"rho":0.0006462697699850998,"breakevenPct":1.1895723898280783},{"delta":0.8,"premium":3.9375496491723023,"strike":32.95827816758633,"iv":1.8757155982620213,"gamma":0.08591323201582664,"theta":-0.3692481508778383,"vega":0.004538496903458044,"rho":0.0006760210591773232,"breakevenPct":0.9738035488742111},{"delta":0.85,"premium":4.647127059533188,"strike":32.1698588227409,"iv":2.053091336536262,"gamma":0.06445476442013634,"theta":-0.3508313937181282,"vega":0.003796790553913732,"rho":0.0007057723483695467,"breakevenPct":0.7580347079203442},{"delta":0.9,"premium":5.356704469894076,"strike":31.38143947789547,"iv":2.230467074810503,"gamma":0.04299629682444597,"theta":-0.3324146365584181,"vega":0.0030550842043694194,"rho":0.0007355236375617701,"breakevenPct":0.542265866966477}],"put":[{"delta":0.1,"premium":0.20884170430283108,"strike":31.943597159495283,"iv":2.1377669396531562,"gamma":0.04335767827003539,"theta":-0.36727569941234234,"vega":0.0032996119039882337,"rho":-0.00010333475906103015,"breakevenPct":13.150641885078132},{"delta":0.15,"premium":0.4726903206693373,"strike":31.503849465551106,"iv":2.994752708042822,"gamma":0.04120675531709573,"theta":-0.6755796184742229,"vega":0.004403730312949126,"rho":-0.000159185555350246,"breakevenPct":15.076192816415528},{"delta":0.2,"premium":0.475,"strike":33.50543652054888,"iv":2.1350707010074803,"gamma":0.06941984184965459,"theta":-0.5776849525055877,"vega":0.005288915740960945,"rho":-0.00020818566758260402,"breakevenPct":9.604716692531799},{"delta":0.25,"premium":0.4361809806043762,"strike":34.51758692527498,"iv":1.612418362285648,"gamma":0.12803427523833522,"theta":-0.4723568944148379,"vega":0.005920705858893396,"rho":-0.00025622338174530944,"breakevenPct":6.728500425094125},{"delta":0.3,"premium":0.3749597153185885,"strike":35.33387046241882,"iv":1.133281814791066,"gamma":0.20154003649017213,"theta":-0.35651129142140936,"vega":0.006475619428781874,"rho":-0.0003037280650577952,"breakevenPct":4.327009449643596},{"delta":0.35,"premium":0.3530240927508193,"strike":36.03296952088332,"iv":0.7609262991188335,"gamma":0.25784750389345257,"theta":-0.2706255699224623,"vega":0.006967965088326831,"rho":-0.0003522092679466881,"breakevenPct":2.353734460502201},{"delta":0.4,"premium":0.5053717200036002,"strike":36.21220202353365,"iv":0.8622844344811293,"gamma":0.23785802574821505,"theta":-0.31765113992446664,"vega":0.007182740164963945,"rho":-0.000405022613407645,"breakevenPct":2.2801578994798954},{"delta":0.45,"premium":0.6577193472563809,"strike":36.39143452618398,"iv":0.9636425698434251,"gamma":0.21786854760297752,"theta":-0.36467670992647094,"vega":0.007397515241601061,"rho":-0.0004578359588686019,"breakevenPct":2.2065813384575894},{"delta":0.5,"premium":0.8669298853075311,"strike":36.6230840897974,"iv":1.091014365451947,"gamma":0.19484964388464449,"theta":-0.41724897785633963,"vega":0.0075085926698563055,"rho":-0.0005121559793738185,"breakevenPct":2.1451718541601794},{"delta":0.55,"premium":1.1634986858357665,"strike":36.93526177456396,"iv":1.2583508432737602,"gamma":0.1671766457723808,"theta":-0.47834261563274416,"vega":0.007460359815566893,"rho":-0.0005687906987246649,"breakevenPct":2.1024546011817247},{"delta":0.6,"premium":1.374118016635193,"strike":37.24853002772532,"iv":1.2762754543316128,"gamma":0.15838700729498345,"theta":-0.4695330322096894,"vega":0.007325914771574886,"rho":-0.0006240020126815822,"breakevenPct":1.821532536699153},{"delta":0.65,"premium":1.65054347826087,"strike":37.63451086956522,"iv":1.3009266304347828,"gamma":0.15000923913043476,"theta":-0.45427445652173915,"vega":0.007101358695652173,"rho":-0.0006810628119076483,"breakevenPct":1.5217093834035298},{"delta":0.7,"premium":2.284601449275362,"strike":38.31385869565217,"iv":1.5111621376811595,"gamma":0.12328822463768116,"theta":-0.48697373188405796,"vega":0.0066031702898550725,"rho":-0.0007471234060366168,"breakevenPct":1.3977634198773545},{"delta":0.75,"premium":2.9186594202898553,"strike":38.99320652173913,"iv":1.7213976449275366,"gamma":0.0965672101449275,"theta":-0.5196730072463769,"vega":0.006104981884057971,"rho":-0.0008131840001655853,"breakevenPct":1.2738174563511793},{"delta":0.8,"premium":3.876991302482623,"strike":40.0257060023644,"iv":1.9705352318301514,"gamma":0.07533200692185665,"theta":-0.5298679088507766,"vega":0.005288931687804535,"rho":-0.0008850285977304789,"breakevenPct":1.0708409964921204},{"delta":0.85,"premium":7.953627888047119,"strike":44.05958654227457,"iv":3.200753220675636,"gamma":0.038317606927016155,"theta":-0.7111279540763464,"vega":0.004370797152353542,"rho":-0.0010426096782577175,"breakevenPct":1.1878526156883962},{"delta":0.9,"premium":14.849845903986996,"strike":51.01926786794854,"iv":4.59990272204757,"gamma":0.020389832394142438,"theta":-0.7792237688431725,"vega":0.0033146658096552583,"rho":-0.0012755428674632128,"breakevenPct":1.0141708703843832}]}},"errors":["fundamentals:provider_http_429"],"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"}}