{"symbol":"DRS","url":"https://intraalpha.com/companies/DRS","capturedAt":"2026-10-23T00:20:50.812Z","state":"partial","quote":{"symbol":"DRS","last_price":34.36,"prev_close":33.94,"regular_close":34.3,"change":0.42,"change_pct":1.2375,"regular_change":0.36,"regular_change_pct":1.0607,"extended_change":0.06,"extended_change_pct":0.1749,"bid":33.34,"ask":35,"bid_size":100,"ask_size":100,"volume":1446206,"vwap":34.038191,"open":34.09,"high":34.92,"low":33.37,"close":34.3,"trade_count":21050,"last_trade_at":"2026-10-22T23:56:19.557429886Z","last_quote_at":"2026-10-22T23:56:19.55742972Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:49.599793967-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:06.622Z","bars":[{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-10-16T08:00:00Z","v":230,"vw":35.59},{"c":35.49,"h":35.51,"l":35.49,"n":3,"o":35.51,"t":"2026-10-16T12:50:00Z","v":240,"vw":35.499524},{"c":35.59,"h":35.59,"l":35.59,"n":37,"o":35.59,"t":"2026-10-16T13:30:00Z","v":8399,"vw":35.59},{"c":35.63,"h":35.8,"l":35.63,"n":58,"o":35.685,"t":"2026-10-16T13:35:00Z","v":2382,"vw":35.69571},{"c":35.974,"h":35.974,"l":35.655,"n":110,"o":35.7,"t":"2026-10-16T13:40:00Z","v":6810,"vw":35.828999},{"c":36.0299,"h":36.06,"l":35.93,"n":174,"o":35.965,"t":"2026-10-16T13:45:00Z","v":8290,"vw":36.017827},{"c":36.07,"h":36.07,"l":35.98,"n":217,"o":35.99,"t":"2026-10-16T13:50:00Z","v":13505,"vw":36.021683},{"c":36.14,"h":36.14,"l":36.09,"n":90,"o":36.1,"t":"2026-10-16T13:55:00Z","v":4690,"vw":36.122258},{"c":36.1899,"h":36.26,"l":36.06,"n":222,"o":36.06,"t":"2026-10-16T14:00:00Z","v":11241,"vw":36.169194},{"c":36.055,"h":36.16,"l":36.055,"n":134,"o":36.14,"t":"2026-10-16T14:05:00Z","v":4773,"vw":36.116358},{"c":35.7699,"h":36.055,"l":35.7699,"n":256,"o":36.055,"t":"2026-10-16T14:10:00Z","v":19478,"vw":35.992555},{"c":35.795,"h":35.85,"l":35.78,"n":155,"o":35.795,"t":"2026-10-16T14:15:00Z","v":6417,"vw":35.818564},{"c":35.86,"h":35.86,"l":35.73,"n":270,"o":35.775,"t":"2026-10-16T14:20:00Z","v":12212,"vw":35.781712},{"c":35.8,"h":35.9,"l":35.78,"n":290,"o":35.9,"t":"2026-10-16T14:25:00Z","v":18349,"vw":35.841603},{"c":35.8,"h":35.83,"l":35.775,"n":281,"o":35.8,"t":"2026-10-16T14:30:00Z","v":9758,"vw":35.797024},{"c":35.87,"h":35.87,"l":35.815,"n":187,"o":35.82,"t":"2026-10-16T14:35:00Z","v":8836,"vw":35.828248},{"c":35.79,"h":35.84,"l":35.785,"n":81,"o":35.84,"t":"2026-10-16T14:40:00Z","v":3198,"vw":35.81},{"c":35.9,"h":35.9,"l":35.78,"n":244,"o":35.785,"t":"2026-10-16T14:45:00Z","v":19339,"vw":35.820467},{"c":35.835,"h":35.95,"l":35.8,"n":193,"o":35.94,"t":"2026-10-16T14:50:00Z","v":9550,"vw":35.8788},{"c":35.92,"h":35.93,"l":35.835,"n":89,"o":35.835,"t":"2026-10-16T14:55:00Z","v":5203,"vw":35.869234},{"c":35.81,"h":35.925,"l":35.81,"n":350,"o":35.89,"t":"2026-10-16T15:00:00Z","v":50613,"vw":35.87166},{"c":35.695,"h":35.84,"l":35.695,"n":173,"o":35.81,"t":"2026-10-16T15:05:00Z","v":8991,"vw":35.787301},{"c":35.56,"h":35.685,"l":35.56,"n":149,"o":35.685,"t":"2026-10-16T15:10:00Z","v":7058,"vw":35.613003},{"c":35.575,"h":35.575,"l":35.53,"n":95,"o":35.55,"t":"2026-10-16T15:15:00Z","v":7103,"vw":35.56611},{"c":35.47,"h":35.63,"l":35.47,"n":176,"o":35.575,"t":"2026-10-16T15:20:00Z","v":13751,"vw":35.577436},{"c":35.43,"h":35.485,"l":35.43,"n":128,"o":35.47,"t":"2026-10-16T15:25:00Z","v":5989,"vw":35.460679},{"c":35.265,"h":35.415,"l":35.26,"n":148,"o":35.415,"t":"2026-10-16T15:30:00Z","v":6034,"vw":35.304554},{"c":35.23,"h":35.26,"l":35.2,"n":126,"o":35.24,"t":"2026-10-16T15:35:00Z","v":4943,"vw":35.231584},{"c":35.285,"h":35.285,"l":35.21,"n":181,"o":35.21,"t":"2026-10-16T15:40:00Z","v":15786,"vw":35.259047},{"c":35.3,"h":35.3,"l":35.26,"n":162,"o":35.27,"t":"2026-10-16T15:45:00Z","v":5890,"vw":35.27995},{"c":35.2853,"h":35.34,"l":35.2,"n":180,"o":35.3,"t":"2026-10-16T15:50:00Z","v":8808,"vw":35.275548},{"c":35.15,"h":35.26,"l":35.1401,"n":174,"o":35.22,"t":"2026-10-16T15:55:00Z","v":9077,"vw":35.188902},{"c":35.2,"h":35.21,"l":35.13,"n":135,"o":35.16,"t":"2026-10-16T16:00:00Z","v":3885,"vw":35.157155},{"c":35.27,"h":35.27,"l":35.22,"n":233,"o":35.22,"t":"2026-10-16T16:05:00Z","v":7853,"vw":35.247078},{"c":35.34,"h":35.355,"l":35.26,"n":208,"o":35.26,"t":"2026-10-16T16:10:00Z","v":5489,"vw":35.314754},{"c":35.34,"h":35.37,"l":35.33,"n":107,"o":35.36,"t":"2026-10-16T16:15:00Z","v":4422,"vw":35.348762},{"c":35.28,"h":35.37,"l":35.28,"n":132,"o":35.34,"t":"2026-10-16T16:20:00Z","v":5178,"vw":35.321146},{"c":35.26,"h":35.275,"l":35.23,"n":119,"o":35.275,"t":"2026-10-16T16:25:00Z","v":7802,"vw":35.242911},{"c":35.24,"h":35.3,"l":35.23,"n":142,"o":35.25,"t":"2026-10-16T16:30:00Z","v":5405,"vw":35.25577},{"c":35.285,"h":35.285,"l":35.26,"n":77,"o":35.26,"t":"2026-10-16T16:35:00Z","v":2992,"vw":35.273169},{"c":35.29,"h":35.32,"l":35.26,"n":114,"o":35.26,"t":"2026-10-16T16:40:00Z","v":4921,"vw":35.286228},{"c":35.3,"h":35.305,"l":35.26,"n":159,"o":35.305,"t":"2026-10-16T16:45:00Z","v":6985,"vw":35.283},{"c":35.32,"h":35.335,"l":35.3,"n":141,"o":35.3,"t":"2026-10-16T16:50:00Z","v":4291,"vw":35.315937},{"c":35.31,"h":35.33,"l":35.3,"n":105,"o":35.32,"t":"2026-10-16T16:55:00Z","v":4133,"vw":35.315141},{"c":35.22,"h":35.325,"l":35.22,"n":132,"o":35.32,"t":"2026-10-16T17:00:00Z","v":7142,"vw":35.277376},{"c":35.33,"h":35.37,"l":35.23,"n":361,"o":35.235,"t":"2026-10-16T17:05:00Z","v":16107,"vw":35.321619},{"c":35.37,"h":35.37,"l":35.355,"n":130,"o":35.355,"t":"2026-10-16T17:10:00Z","v":4983,"vw":35.364386},{"c":35.385,"h":35.4,"l":35.33,"n":120,"o":35.36,"t":"2026-10-16T17:15:00Z","v":7212,"vw":35.351657},{"c":35.465,"h":35.465,"l":35.39,"n":186,"o":35.39,"t":"2026-10-16T17:20:00Z","v":8655,"vw":35.407077},{"c":35.46,"h":35.49,"l":35.44,"n":76,"o":35.49,"t":"2026-10-16T17:25:00Z","v":2736,"vw":35.462656},{"c":35.48,"h":35.51,"l":35.47,"n":156,"o":35.475,"t":"2026-10-16T17:30:00Z","v":7621,"vw":35.486072},{"c":35.53,"h":35.53,"l":35.445,"n":200,"o":35.48,"t":"2026-10-16T17:35:00Z","v":8260,"vw":35.475321},{"c":35.56,"h":35.575,"l":35.495,"n":198,"o":35.54,"t":"2026-10-16T17:40:00Z","v":7883,"vw":35.533253},{"c":35.53,"h":35.57,"l":35.53,"n":131,"o":35.57,"t":"2026-10-16T17:45:00Z","v":5429,"vw":35.54055},{"c":35.62,"h":35.64,"l":35.52,"n":163,"o":35.52,"t":"2026-10-16T17:50:00Z","v":6529,"vw":35.56123},{"c":35.665,"h":35.71,"l":35.57,"n":217,"o":35.62,"t":"2026-10-16T17:55:00Z","v":15307,"vw":35.616642},{"c":35.62,"h":35.71,"l":35.595,"n":147,"o":35.68,"t":"2026-10-16T18:00:00Z","v":6296,"vw":35.657464},{"c":35.545,"h":35.63,"l":35.53,"n":185,"o":35.61,"t":"2026-10-16T18:05:00Z","v":10570,"vw":35.589455},{"c":35.54,"h":35.585,"l":35.535,"n":139,"o":35.57,"t":"2026-10-16T18:10:00Z","v":5134,"vw":35.563906},{"c":35.46,"h":35.54,"l":35.46,"n":203,"o":35.53,"t":"2026-10-16T18:15:00Z","v":14462,"vw":35.504823},{"c":35.495,"h":35.5,"l":35.46,"n":168,"o":35.47,"t":"2026-10-16T18:20:00Z","v":6971,"vw":35.480573},{"c":35.4339,"h":35.48,"l":35.4,"n":201,"o":35.48,"t":"2026-10-16T18:25:00Z","v":8872,"vw":35.429506},{"c":35.5,"h":35.52,"l":35.38,"n":245,"o":35.42,"t":"2026-10-16T18:30:00Z","v":13497,"vw":35.471047},{"c":35.485,"h":35.485,"l":35.4324,"n":118,"o":35.47,"t":"2026-10-16T18:35:00Z","v":4363,"vw":35.459639},{"c":35.45,"h":35.49,"l":35.44,"n":142,"o":35.49,"t":"2026-10-16T18:40:00Z","v":4563,"vw":35.471155},{"c":35.485,"h":35.505,"l":35.455,"n":167,"o":35.47,"t":"2026-10-16T18:45:00Z","v":6493,"vw":35.480336},{"c":35.44,"h":35.48,"l":35.44,"n":146,"o":35.48,"t":"2026-10-16T18:50:00Z","v":5781,"vw":35.457793},{"c":35.535,"h":35.535,"l":35.44,"n":176,"o":35.44,"t":"2026-10-16T18:55:00Z","v":6275,"vw":35.486765},{"c":35.455,"h":35.535,"l":35.415,"n":164,"o":35.535,"t":"2026-10-16T19:00:00Z","v":7506,"vw":35.475365},{"c":35.39,"h":35.43,"l":35.34,"n":202,"o":35.43,"t":"2026-10-16T19:05:00Z","v":7421,"vw":35.383048},{"c":35.44,"h":35.45,"l":35.38,"n":225,"o":35.38,"t":"2026-10-16T19:10:00Z","v":12081,"vw":35.410032},{"c":35.455,"h":35.48,"l":35.43,"n":217,"o":35.4483,"t":"2026-10-16T19:15:00Z","v":11125,"vw":35.455574},{"c":35.53,"h":35.54,"l":35.465,"n":234,"o":35.48,"t":"2026-10-16T19:20:00Z","v":6418,"vw":35.509065},{"c":35.48,"h":35.53,"l":35.45,"n":230,"o":35.53,"t":"2026-10-16T19:25:00Z","v":8526,"vw":35.477275},{"c":35.54,"h":35.54,"l":35.43,"n":244,"o":35.48,"t":"2026-10-16T19:30:00Z","v":8595,"vw":35.487991},{"c":35.455,"h":35.57,"l":35.45,"n":297,"o":35.56,"t":"2026-10-16T19:35:00Z","v":10983,"vw":35.506562},{"c":35.37,"h":35.4594,"l":35.355,"n":331,"o":35.4594,"t":"2026-10-16T19:40:00Z","v":14361,"vw":35.403707},{"c":35.43,"h":35.445,"l":35.39,"n":262,"o":35.39,"t":"2026-10-16T19:45:00Z","v":11451,"vw":35.421668},{"c":35.51,"h":35.585,"l":35.45,"n":513,"o":35.45,"t":"2026-10-16T19:50:00Z","v":33819,"vw":35.5314},{"c":35.42,"h":35.5,"l":35.38,"n":1492,"o":35.49,"t":"2026-10-16T19:55:00Z","v":96964,"vw":35.431571},{"c":35.42,"h":35.47,"l":35.42,"n":37,"o":35.42,"t":"2026-10-16T20:00:00Z","v":433689,"vw":35.420166},{"c":35.89,"h":36,"l":35.89,"n":19,"o":35.9,"t":"2026-10-16T20:10:00Z","v":1000,"vw":35.922853},{"c":35.57,"h":35.57,"l":35.57,"n":2,"o":35.57,"t":"2026-10-16T23:55:00Z","v":102,"vw":35.57},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-19T11:20:00Z","v":100,"vw":35.6},{"c":35.54,"h":35.73,"l":35.54,"n":3,"o":35.73,"t":"2026-10-19T11:40:00Z","v":300,"vw":35.663333},{"c":35.54,"h":35.54,"l":35.54,"n":4,"o":35.54,"t":"2026-10-19T12:10:00Z","v":500,"vw":35.54},{"c":35.22,"h":35.23,"l":35.22,"n":5,"o":35.23,"t":"2026-10-19T13:15:00Z","v":676,"vw":35.226182},{"c":35.23,"h":35.23,"l":35.21,"n":8,"o":35.21,"t":"2026-10-19T13:25:00Z","v":487,"vw":35.21984},{"c":35.3,"h":35.48,"l":35.12,"n":75,"o":35.12,"t":"2026-10-19T13:30:00Z","v":10843,"vw":35.158353},{"c":35.23,"h":35.305,"l":35.18,"n":46,"o":35.3,"t":"2026-10-19T13:35:00Z","v":2027,"vw":35.224427},{"c":35.11,"h":35.23,"l":35.1,"n":138,"o":35.225,"t":"2026-10-19T13:40:00Z","v":5373,"vw":35.154033},{"c":35.065,"h":35.07,"l":35.05,"n":87,"o":35.05,"t":"2026-10-19T13:45:00Z","v":4140,"vw":35.065423},{"c":35.015,"h":35.075,"l":35,"n":124,"o":35.061,"t":"2026-10-19T13:50:00Z","v":4060,"vw":35.037344},{"c":34.94,"h":35.05,"l":34.87,"n":230,"o":35.04,"t":"2026-10-19T13:55:00Z","v":10121,"vw":34.965623},{"c":34.865,"h":34.94,"l":34.82,"n":176,"o":34.94,"t":"2026-10-19T14:00:00Z","v":4541,"vw":34.886412},{"c":34.87,"h":34.93,"l":34.86,"n":103,"o":34.86,"t":"2026-10-19T14:05:00Z","v":2728,"vw":34.872929},{"c":34.95,"h":34.95,"l":34.85,"n":92,"o":34.85,"t":"2026-10-19T14:10:00Z","v":3955,"vw":34.900807},{"c":34.93,"h":34.99,"l":34.93,"n":78,"o":34.93,"t":"2026-10-19T14:15:00Z","v":1751,"vw":34.942602},{"c":35.04,"h":35.04,"l":34.8777,"n":204,"o":34.88,"t":"2026-10-19T14:20:00Z","v":6018,"vw":34.92454},{"c":34.96,"h":35.04,"l":34.96,"n":90,"o":35.04,"t":"2026-10-19T14:25:00Z","v":1478,"vw":34.979643},{"c":34.94,"h":34.97,"l":34.89,"n":147,"o":34.97,"t":"2026-10-19T14:30:00Z","v":3753,"vw":34.935243},{"c":34.885,"h":34.975,"l":34.885,"n":122,"o":34.975,"t":"2026-10-19T14:35:00Z","v":3252,"vw":34.941678},{"c":34.925,"h":34.96,"l":34.89,"n":96,"o":34.89,"t":"2026-10-19T14:40:00Z","v":2507,"vw":34.918495},{"c":35.07,"h":35.08,"l":34.97,"n":106,"o":34.97,"t":"2026-10-19T14:45:00Z","v":2435,"vw":35.04856},{"c":35.08,"h":35.08,"l":35.06,"n":82,"o":35.07,"t":"2026-10-19T14:50:00Z","v":2384,"vw":35.072119},{"c":35.14,"h":35.16,"l":35.085,"n":142,"o":35.085,"t":"2026-10-19T14:55:00Z","v":3450,"vw":35.129736},{"c":35.1,"h":35.17,"l":35.08,"n":159,"o":35.14,"t":"2026-10-19T15:00:00Z","v":6031,"vw":35.11753},{"c":35.1243,"h":35.19,"l":35.09,"n":217,"o":35.09,"t":"2026-10-19T15:05:00Z","v":16692,"vw":35.132953},{"c":35.19,"h":35.19,"l":35.12,"n":136,"o":35.12,"t":"2026-10-19T15:10:00Z","v":7686,"vw":35.178988},{"c":35.165,"h":35.19,"l":35.145,"n":140,"o":35.19,"t":"2026-10-19T15:15:00Z","v":5718,"vw":35.167381},{"c":35.17,"h":35.18,"l":35.13,"n":121,"o":35.14,"t":"2026-10-19T15:20:00Z","v":4576,"vw":35.156036},{"c":35.16,"h":35.16,"l":35.14,"n":87,"o":35.16,"t":"2026-10-19T15:25:00Z","v":1740,"vw":35.15452},{"c":35.18,"h":35.19,"l":35.14,"n":162,"o":35.16,"t":"2026-10-19T15:30:00Z","v":6178,"vw":35.168174},{"c":35.2,"h":35.26,"l":35.2,"n":191,"o":35.215,"t":"2026-10-19T15:35:00Z","v":7077,"vw":35.235535},{"c":35.244,"h":35.244,"l":35.18,"n":141,"o":35.18,"t":"2026-10-19T15:40:00Z","v":4379,"vw":35.220371},{"c":35.27,"h":35.27,"l":35.2201,"n":74,"o":35.24,"t":"2026-10-19T15:45:00Z","v":1826,"vw":35.240974},{"c":35.27,"h":35.28,"l":35.265,"n":74,"o":35.265,"t":"2026-10-19T15:50:00Z","v":1564,"vw":35.269995},{"c":35.25,"h":35.365,"l":35.21,"n":496,"o":35.28,"t":"2026-10-19T15:55:00Z","v":21976,"vw":35.302734},{"c":35.2475,"h":35.26,"l":35.22,"n":164,"o":35.24,"t":"2026-10-19T16:00:00Z","v":6064,"vw":35.240115},{"c":35.205,"h":35.3,"l":35.185,"n":195,"o":35.245,"t":"2026-10-19T16:05:00Z","v":9431,"vw":35.236686},{"c":35.21,"h":35.23,"l":35.17,"n":62,"o":35.17,"t":"2026-10-19T16:10:00Z","v":1790,"vw":35.205585},{"c":35.205,"h":35.23,"l":35.19,"n":157,"o":35.19,"t":"2026-10-19T16:15:00Z","v":7025,"vw":35.217817},{"c":35.28,"h":35.32,"l":35.2,"n":163,"o":35.23,"t":"2026-10-19T16:20:00Z","v":5817,"vw":35.26113},{"c":35.235,"h":35.26,"l":35.23,"n":181,"o":35.26,"t":"2026-10-19T16:25:00Z","v":5861,"vw":35.243097},{"c":35.16,"h":35.235,"l":35.145,"n":217,"o":35.22,"t":"2026-10-19T16:30:00Z","v":6942,"vw":35.172569},{"c":35.235,"h":35.25,"l":35.16,"n":204,"o":35.16,"t":"2026-10-19T16:35:00Z","v":4437,"vw":35.212427},{"c":35.19,"h":35.23,"l":35.16,"n":562,"o":35.23,"t":"2026-10-19T16:40:00Z","v":31443,"vw":35.17776},{"c":35.21,"h":35.21,"l":35.18,"n":177,"o":35.19,"t":"2026-10-19T16:45:00Z","v":12858,"vw":35.193069},{"c":35.205,"h":35.22,"l":35.19,"n":157,"o":35.195,"t":"2026-10-19T16:50:00Z","v":5461,"vw":35.207449},{"c":35.2,"h":35.22,"l":35.2,"n":337,"o":35.22,"t":"2026-10-19T16:55:00Z","v":2795,"vw":35.204687},{"c":35.21,"h":35.23,"l":35.2,"n":187,"o":35.21,"t":"2026-10-19T17:00:00Z","v":6793,"vw":35.209027},{"c":35.19,"h":35.21,"l":35.19,"n":91,"o":35.205,"t":"2026-10-19T17:05:00Z","v":4333,"vw":35.198858},{"c":35.2,"h":35.205,"l":35.181,"n":199,"o":35.19,"t":"2026-10-19T17:10:00Z","v":7394,"vw":35.194248},{"c":35.23,"h":35.23,"l":35.195,"n":141,"o":35.195,"t":"2026-10-19T17:15:00Z","v":4023,"vw":35.218047},{"c":35.22,"h":35.24,"l":35.2121,"n":124,"o":35.23,"t":"2026-10-19T17:20:00Z","v":4251,"vw":35.223464},{"c":35.2,"h":35.22,"l":35.17,"n":218,"o":35.22,"t":"2026-10-19T17:25:00Z","v":7984,"vw":35.193139},{"c":35.24,"h":35.26,"l":35.2098,"n":168,"o":35.21,"t":"2026-10-19T17:30:00Z","v":8043,"vw":35.232616},{"c":35.205,"h":35.24,"l":35.2,"n":152,"o":35.24,"t":"2026-10-19T17:35:00Z","v":7306,"vw":35.208287},{"c":35.215,"h":35.23,"l":35.18,"n":98,"o":35.18,"t":"2026-10-19T17:40:00Z","v":9629,"vw":35.210337},{"c":35.14,"h":35.2,"l":35.14,"n":123,"o":35.2,"t":"2026-10-19T17:45:00Z","v":3351,"vw":35.178333},{"c":35.1,"h":35.13,"l":35.1,"n":124,"o":35.13,"t":"2026-10-19T17:50:00Z","v":3229,"vw":35.110407},{"c":35.14,"h":35.155,"l":35.11,"n":143,"o":35.11,"t":"2026-10-19T17:55:00Z","v":3623,"vw":35.128189},{"c":35.115,"h":35.155,"l":35.11,"n":163,"o":35.14,"t":"2026-10-19T18:00:00Z","v":6519,"vw":35.131463},{"c":35.135,"h":35.15,"l":35.115,"n":179,"o":35.115,"t":"2026-10-19T18:05:00Z","v":4597,"vw":35.124247},{"c":35.21,"h":35.21,"l":35.13,"n":199,"o":35.14,"t":"2026-10-19T18:10:00Z","v":6082,"vw":35.148601},{"c":35.255,"h":35.255,"l":35.19,"n":134,"o":35.21,"t":"2026-10-19T18:15:00Z","v":3027,"vw":35.217268},{"c":35.215,"h":35.26,"l":35.21,"n":183,"o":35.26,"t":"2026-10-19T18:20:00Z","v":4544,"vw":35.23429},{"c":35.18,"h":35.22,"l":35.18,"n":155,"o":35.22,"t":"2026-10-19T18:25:00Z","v":4395,"vw":35.204703},{"c":35.22,"h":35.225,"l":35.18,"n":187,"o":35.18,"t":"2026-10-19T18:30:00Z","v":7210,"vw":35.200256},{"c":35.21,"h":35.23,"l":35.21,"n":154,"o":35.21,"t":"2026-10-19T18:35:00Z","v":4788,"vw":35.218845},{"c":35.23,"h":35.23,"l":35.19,"n":178,"o":35.19,"t":"2026-10-19T18:40:00Z","v":4987,"vw":35.211969},{"c":35.27,"h":35.28,"l":35.24,"n":215,"o":35.24,"t":"2026-10-19T18:45:00Z","v":6176,"vw":35.259533},{"c":35.25,"h":35.28,"l":35.25,"n":210,"o":35.26,"t":"2026-10-19T18:50:00Z","v":7382,"vw":35.265801},{"c":35.25,"h":35.255,"l":35.25,"n":146,"o":35.25,"t":"2026-10-19T18:55:00Z","v":4179,"vw":35.252026},{"c":35.2601,"h":35.27,"l":35.25,"n":215,"o":35.25,"t":"2026-10-19T19:00:00Z","v":10325,"vw":35.2574},{"c":35.25,"h":35.28,"l":35.245,"n":295,"o":35.27,"t":"2026-10-19T19:05:00Z","v":18098,"vw":35.266203},{"c":35.21,"h":35.25,"l":35.21,"n":202,"o":35.25,"t":"2026-10-19T19:10:00Z","v":6756,"vw":35.225253},{"c":35.21,"h":35.22,"l":35.19,"n":185,"o":35.22,"t":"2026-10-19T19:15:00Z","v":6849,"vw":35.207989},{"c":35.29,"h":35.29,"l":35.2035,"n":279,"o":35.2035,"t":"2026-10-19T19:20:00Z","v":9250,"vw":35.242256},{"c":35.225,"h":35.29,"l":35.225,"n":301,"o":35.28,"t":"2026-10-19T19:25:00Z","v":10448,"vw":35.266107},{"c":35.17,"h":35.23,"l":35.12,"n":353,"o":35.23,"t":"2026-10-19T19:30:00Z","v":13600,"vw":35.170522},{"c":35.21,"h":35.22,"l":35.17,"n":238,"o":35.17,"t":"2026-10-19T19:35:00Z","v":6189,"vw":35.204979},{"c":35.23,"h":35.26,"l":35.21,"n":407,"o":35.21,"t":"2026-10-19T19:40:00Z","v":15262,"vw":35.227918},{"c":35.18,"h":35.23,"l":35.18,"n":316,"o":35.23,"t":"2026-10-19T19:45:00Z","v":11145,"vw":35.19918},{"c":35.265,"h":35.265,"l":35.17,"n":567,"o":35.22,"t":"2026-10-19T19:50:00Z","v":31928,"vw":35.193187},{"c":35.16,"h":35.24,"l":35.115,"n":1211,"o":35.24,"t":"2026-10-19T19:55:00Z","v":66453,"vw":35.168185},{"c":35.18,"h":35.21,"l":35.18,"n":43,"o":35.18,"t":"2026-10-19T20:00:00Z","v":203055,"vw":35.180211},{"c":34.995,"h":35.125,"l":34.85,"n":108,"o":35,"t":"2026-10-20T13:30:00Z","v":13106,"vw":34.998914},{"c":34.94,"h":35.1179,"l":34.9,"n":69,"o":34.93,"t":"2026-10-20T13:35:00Z","v":4005,"vw":35.013274},{"c":34.92,"h":35.016,"l":34.72,"n":120,"o":35.016,"t":"2026-10-20T13:40:00Z","v":6746,"vw":34.856153},{"c":34.851,"h":34.94,"l":34.805,"n":92,"o":34.92,"t":"2026-10-20T13:45:00Z","v":5852,"vw":34.894793},{"c":35.065,"h":35.07,"l":34.81,"n":113,"o":34.81,"t":"2026-10-20T13:50:00Z","v":4571,"vw":34.954692},{"c":35,"h":35.13,"l":35,"n":118,"o":35.065,"t":"2026-10-20T13:55:00Z","v":4888,"vw":35.076385},{"c":34.965,"h":35.07,"l":34.95,"n":125,"o":35.02,"t":"2026-10-20T14:00:00Z","v":6386,"vw":35.013202},{"c":34.96,"h":35.015,"l":34.96,"n":89,"o":34.99,"t":"2026-10-20T14:05:00Z","v":5571,"vw":35.002534},{"c":34.915,"h":34.925,"l":34.885,"n":170,"o":34.92,"t":"2026-10-20T14:10:00Z","v":4895,"vw":34.912274},{"c":35.045,"h":35.05,"l":34.83,"n":217,"o":34.915,"t":"2026-10-20T14:15:00Z","v":7500,"vw":34.93506},{"c":35.13,"h":35.13,"l":35.035,"n":69,"o":35.035,"t":"2026-10-20T14:20:00Z","v":2352,"vw":35.069283},{"c":35.25,"h":35.265,"l":35.16,"n":240,"o":35.16,"t":"2026-10-20T14:25:00Z","v":19472,"vw":35.21538},{"c":35.135,"h":35.305,"l":35.045,"n":204,"o":35.255,"t":"2026-10-20T14:30:00Z","v":9036,"vw":35.183783},{"c":35.07,"h":35.14,"l":35.06,"n":180,"o":35.0946,"t":"2026-10-20T14:35:00Z","v":12455,"vw":35.103473},{"c":35.145,"h":35.165,"l":35.055,"n":162,"o":35.055,"t":"2026-10-20T14:40:00Z","v":8711,"vw":35.110701},{"c":35.05,"h":35.24,"l":35.05,"n":192,"o":35.19,"t":"2026-10-20T14:45:00Z","v":10952,"vw":35.149295},{"c":35.055,"h":35.09,"l":34.98,"n":169,"o":35.09,"t":"2026-10-20T14:50:00Z","v":9525,"vw":35.026355},{"c":35.08,"h":35.145,"l":35.055,"n":216,"o":35.08,"t":"2026-10-20T14:55:00Z","v":10910,"vw":35.093893},{"c":35.04,"h":35.1199,"l":35.04,"n":157,"o":35.09,"t":"2026-10-20T15:00:00Z","v":6346,"vw":35.07367},{"c":34.855,"h":35.02,"l":34.855,"n":141,"o":35.02,"t":"2026-10-20T15:05:00Z","v":4802,"vw":34.930905},{"c":34.645,"h":34.83,"l":34.6,"n":433,"o":34.82,"t":"2026-10-20T15:10:00Z","v":28512,"vw":34.747489},{"c":34.59,"h":34.68,"l":34.555,"n":280,"o":34.645,"t":"2026-10-20T15:15:00Z","v":27220,"vw":34.641848},{"c":34.5899,"h":34.64,"l":34.55,"n":135,"o":34.59,"t":"2026-10-20T15:20:00Z","v":8206,"vw":34.597152},{"c":34.51,"h":34.59,"l":34.51,"n":125,"o":34.59,"t":"2026-10-20T15:25:00Z","v":5194,"vw":34.548123},{"c":34.46,"h":34.5,"l":34.4234,"n":201,"o":34.5,"t":"2026-10-20T15:30:00Z","v":8524,"vw":34.46495},{"c":34.495,"h":34.5,"l":34.445,"n":109,"o":34.46,"t":"2026-10-20T15:35:00Z","v":4101,"vw":34.468446},{"c":34.53,"h":34.55,"l":34.51,"n":152,"o":34.52,"t":"2026-10-20T15:40:00Z","v":4685,"vw":34.530215},{"c":34.47,"h":34.51,"l":34.44,"n":228,"o":34.51,"t":"2026-10-20T15:45:00Z","v":12794,"vw":34.464685},{"c":34.535,"h":34.55,"l":34.485,"n":203,"o":34.485,"t":"2026-10-20T15:50:00Z","v":9301,"vw":34.517367},{"c":34.465,"h":34.4966,"l":34.465,"n":171,"o":34.49,"t":"2026-10-20T15:55:00Z","v":5148,"vw":34.486351},{"c":34.47,"h":34.49,"l":34.465,"n":123,"o":34.465,"t":"2026-10-20T16:00:00Z","v":3688,"vw":34.475954},{"c":34.38,"h":34.51,"l":34.37,"n":305,"o":34.47,"t":"2026-10-20T16:05:00Z","v":19142,"vw":34.455224},{"c":34.345,"h":34.37,"l":34.325,"n":206,"o":34.36,"t":"2026-10-20T16:10:00Z","v":6902,"vw":34.351162},{"c":34.245,"h":34.33,"l":34.24,"n":182,"o":34.33,"t":"2026-10-20T16:15:00Z","v":7442,"vw":34.277817},{"c":34.35,"h":34.35,"l":34.245,"n":244,"o":34.25,"t":"2026-10-20T16:20:00Z","v":11659,"vw":34.27863},{"c":34.37,"h":34.38,"l":34.36,"n":113,"o":34.36,"t":"2026-10-20T16:25:00Z","v":2825,"vw":34.367277},{"c":34.325,"h":34.405,"l":34.325,"n":181,"o":34.37,"t":"2026-10-20T16:30:00Z","v":5070,"vw":34.38186},{"c":34.345,"h":34.345,"l":34.315,"n":124,"o":34.335,"t":"2026-10-20T16:35:00Z","v":4232,"vw":34.331677},{"c":34.33,"h":34.37,"l":34.33,"n":87,"o":34.34,"t":"2026-10-20T16:40:00Z","v":3325,"vw":34.35},{"c":34.31,"h":34.34,"l":34.275,"n":137,"o":34.34,"t":"2026-10-20T16:45:00Z","v":5982,"vw":34.308604},{"c":34.175,"h":34.3,"l":34.175,"n":198,"o":34.3,"t":"2026-10-20T16:50:00Z","v":11597,"vw":34.20684},{"c":34.26,"h":34.26,"l":34.1899,"n":255,"o":34.1899,"t":"2026-10-20T16:55:00Z","v":10768,"vw":34.211999},{"c":34.29,"h":34.31,"l":34.28,"n":161,"o":34.28,"t":"2026-10-20T17:00:00Z","v":5973,"vw":34.295751},{"c":34.19,"h":34.29,"l":34.16,"n":224,"o":34.29,"t":"2026-10-20T17:05:00Z","v":8751,"vw":34.206273},{"c":34.18,"h":34.2089,"l":34.17,"n":132,"o":34.18,"t":"2026-10-20T17:10:00Z","v":5283,"vw":34.189167},{"c":34.185,"h":34.2,"l":34.17,"n":162,"o":34.17,"t":"2026-10-20T17:15:00Z","v":8222,"vw":34.180936},{"c":34.175,"h":34.23,"l":34.175,"n":172,"o":34.2,"t":"2026-10-20T17:20:00Z","v":9132,"vw":34.208907},{"c":34.13,"h":34.175,"l":34.04,"n":982,"o":34.175,"t":"2026-10-20T17:25:00Z","v":103870,"vw":34.0804},{"c":34.27,"h":34.27,"l":34.12,"n":284,"o":34.13,"t":"2026-10-20T17:30:00Z","v":12318,"vw":34.165337},{"c":34.28,"h":34.28,"l":34.24,"n":207,"o":34.26,"t":"2026-10-20T17:35:00Z","v":6918,"vw":34.25988},{"c":34.27,"h":34.29,"l":34.26,"n":170,"o":34.285,"t":"2026-10-20T17:40:00Z","v":6452,"vw":34.277687},{"c":34.25,"h":34.28,"l":34.25,"n":154,"o":34.28,"t":"2026-10-20T17:45:00Z","v":5370,"vw":34.271822},{"c":34.23,"h":34.26,"l":34.21,"n":192,"o":34.25,"t":"2026-10-20T17:50:00Z","v":6531,"vw":34.236853},{"c":34.06,"h":34.23,"l":34.06,"n":395,"o":34.23,"t":"2026-10-20T17:55:00Z","v":31646,"vw":34.130734},{"c":34.095,"h":34.12,"l":34.02,"n":479,"o":34.07,"t":"2026-10-20T18:00:00Z","v":31812,"vw":34.089852},{"c":34.155,"h":34.155,"l":34.075,"n":375,"o":34.09,"t":"2026-10-20T18:05:00Z","v":31839,"vw":34.114075},{"c":34.14,"h":34.165,"l":34.135,"n":284,"o":34.155,"t":"2026-10-20T18:10:00Z","v":20533,"vw":34.153469},{"c":34.1,"h":34.16,"l":34.09,"n":290,"o":34.14,"t":"2026-10-20T18:15:00Z","v":17052,"vw":34.136154},{"c":34.02,"h":34.1,"l":34.015,"n":202,"o":34.1,"t":"2026-10-20T18:20:00Z","v":8497,"vw":34.0423},{"c":34.159,"h":34.159,"l":34.01,"n":276,"o":34.02,"t":"2026-10-20T18:25:00Z","v":15178,"vw":34.089512},{"c":34.22,"h":34.245,"l":34.15,"n":425,"o":34.15,"t":"2026-10-20T18:30:00Z","v":43366,"vw":34.16703},{"c":34.19,"h":34.21,"l":34.19,"n":143,"o":34.21,"t":"2026-10-20T18:35:00Z","v":5694,"vw":34.20571},{"c":34.08,"h":34.18,"l":34.06,"n":248,"o":34.18,"t":"2026-10-20T18:40:00Z","v":12824,"vw":34.109571},{"c":34.13,"h":34.14,"l":34.085,"n":270,"o":34.085,"t":"2026-10-20T18:45:00Z","v":13789,"vw":34.11825},{"c":34.11,"h":34.15,"l":34.11,"n":197,"o":34.13,"t":"2026-10-20T18:50:00Z","v":10192,"vw":34.139723},{"c":34.065,"h":34.09,"l":34,"n":400,"o":34.09,"t":"2026-10-20T18:55:00Z","v":15059,"vw":34.05069},{"c":34.08,"h":34.12,"l":34.04,"n":575,"o":34.065,"t":"2026-10-20T19:00:00Z","v":30886,"vw":34.083845},{"c":34.09,"h":34.14,"l":34.04,"n":549,"o":34.1,"t":"2026-10-20T19:05:00Z","v":32191,"vw":34.100903},{"c":34.04,"h":34.131,"l":34.02,"n":441,"o":34.095,"t":"2026-10-20T19:10:00Z","v":26719,"vw":34.094874},{"c":34.055,"h":34.055,"l":34,"n":372,"o":34.04,"t":"2026-10-20T19:15:00Z","v":14014,"vw":34.02651},{"c":34.03,"h":34.07,"l":34.02,"n":532,"o":34.055,"t":"2026-10-20T19:20:00Z","v":23091,"vw":34.0487},{"c":34.05,"h":34.09,"l":34.01,"n":801,"o":34.03,"t":"2026-10-20T19:25:00Z","v":72240,"vw":34.045452},{"c":33.97,"h":34.04,"l":33.97,"n":710,"o":34.04,"t":"2026-10-20T19:30:00Z","v":32638,"vw":34.012934},{"c":33.715,"h":33.9625,"l":33.705,"n":716,"o":33.96,"t":"2026-10-20T19:35:00Z","v":43709,"vw":33.776332},{"c":33.63,"h":33.72,"l":33.57,"n":1197,"o":33.715,"t":"2026-10-20T19:40:00Z","v":92891,"vw":33.637988},{"c":33.775,"h":33.785,"l":33.63,"n":767,"o":33.63,"t":"2026-10-20T19:45:00Z","v":54660,"vw":33.700638},{"c":33.9,"h":33.9,"l":33.68,"n":975,"o":33.77,"t":"2026-10-20T19:50:00Z","v":61729,"vw":33.828845},{"c":33.96,"h":34.06,"l":33.89,"n":2214,"o":33.91,"t":"2026-10-20T19:55:00Z","v":156478,"vw":33.964845},{"c":33.94,"h":34.01,"l":33.94,"n":28,"o":33.94,"t":"2026-10-20T20:00:00Z","v":324526,"vw":33.940357},{"c":33.36,"h":33.59,"l":33.36,"n":26,"o":33.59,"t":"2026-10-20T21:45:00Z","v":1065,"vw":33.514018},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-20T22:10:00Z","v":150,"vw":33.34},{"c":34.215,"h":34.31,"l":33.83,"n":254,"o":34.05,"t":"2026-10-21T13:30:00Z","v":35012,"vw":34.040131},{"c":34.395,"h":34.48,"l":34.14,"n":266,"o":34.215,"t":"2026-10-21T13:35:00Z","v":13492,"vw":34.314265},{"c":34.321,"h":34.546,"l":34.321,"n":193,"o":34.395,"t":"2026-10-21T13:40:00Z","v":15021,"vw":34.450783},{"c":34.515,"h":34.556,"l":34.34,"n":296,"o":34.345,"t":"2026-10-21T13:45:00Z","v":23834,"vw":34.498856},{"c":34.45,"h":34.59,"l":34.4,"n":214,"o":34.515,"t":"2026-10-21T13:50:00Z","v":10009,"vw":34.505375},{"c":34.36,"h":34.44,"l":34.32,"n":224,"o":34.44,"t":"2026-10-21T13:55:00Z","v":11259,"vw":34.354195},{"c":34.39,"h":34.42,"l":34.32,"n":228,"o":34.381,"t":"2026-10-21T14:00:00Z","v":11655,"vw":34.368151},{"c":34.18,"h":34.395,"l":34.15,"n":357,"o":34.395,"t":"2026-10-21T14:05:00Z","v":12509,"vw":34.287389},{"c":34.18,"h":34.315,"l":34.18,"n":305,"o":34.18,"t":"2026-10-21T14:10:00Z","v":14376,"vw":34.232478},{"c":34.1398,"h":34.2179,"l":34.1,"n":215,"o":34.18,"t":"2026-10-21T14:15:00Z","v":9170,"vw":34.135722},{"c":34.17,"h":34.2,"l":34.145,"n":263,"o":34.145,"t":"2026-10-21T14:20:00Z","v":10066,"vw":34.160838},{"c":34.05,"h":34.17,"l":34.05,"n":285,"o":34.17,"t":"2026-10-21T14:25:00Z","v":7544,"vw":34.10464},{"c":34,"h":34.06,"l":33.93,"n":319,"o":34.06,"t":"2026-10-21T14:30:00Z","v":11897,"vw":34.000333},{"c":33.9097,"h":34.0073,"l":33.88,"n":132,"o":33.99,"t":"2026-10-21T14:35:00Z","v":2815,"vw":33.925005},{"c":33.865,"h":33.95,"l":33.855,"n":225,"o":33.915,"t":"2026-10-21T14:40:00Z","v":7816,"vw":33.898527},{"c":33.975,"h":33.975,"l":33.82,"n":173,"o":33.85,"t":"2026-10-21T14:45:00Z","v":5602,"vw":33.880208},{"c":33.84,"h":33.99,"l":33.84,"n":190,"o":33.96,"t":"2026-10-21T14:50:00Z","v":5898,"vw":33.915227},{"c":33.83,"h":33.89,"l":33.81,"n":163,"o":33.84,"t":"2026-10-21T14:55:00Z","v":4467,"vw":33.849291},{"c":33.86,"h":33.86,"l":33.79,"n":144,"o":33.84,"t":"2026-10-21T15:00:00Z","v":6781,"vw":33.826682},{"c":33.935,"h":33.935,"l":33.83,"n":120,"o":33.85,"t":"2026-10-21T15:05:00Z","v":3229,"vw":33.874979},{"c":33.895,"h":33.995,"l":33.895,"n":244,"o":33.94,"t":"2026-10-21T15:10:00Z","v":7601,"vw":33.944901},{"c":33.94,"h":33.96,"l":33.835,"n":188,"o":33.885,"t":"2026-10-21T15:15:00Z","v":6330,"vw":33.89009},{"c":34.009,"h":34.009,"l":33.95,"n":154,"o":33.95,"t":"2026-10-21T15:20:00Z","v":3805,"vw":33.982146},{"c":33.995,"h":34.045,"l":33.99,"n":123,"o":34,"t":"2026-10-21T15:25:00Z","v":3868,"vw":34.002613},{"c":33.935,"h":34.05,"l":33.935,"n":158,"o":34.02,"t":"2026-10-21T15:30:00Z","v":5708,"vw":33.974949},{"c":34.005,"h":34.02,"l":33.96,"n":160,"o":33.96,"t":"2026-10-21T15:35:00Z","v":8531,"vw":33.982945},{"c":33.98,"h":34.005,"l":33.97,"n":177,"o":34.005,"t":"2026-10-21T15:40:00Z","v":4689,"vw":33.985643},{"c":33.97,"h":34.0643,"l":33.95,"n":307,"o":33.975,"t":"2026-10-21T15:45:00Z","v":12403,"vw":34.004481},{"c":33.98,"h":33.99,"l":33.97,"n":157,"o":33.97,"t":"2026-10-21T15:50:00Z","v":7736,"vw":33.979033},{"c":33.975,"h":34.03,"l":33.96,"n":293,"o":33.9801,"t":"2026-10-21T15:55:00Z","v":15318,"vw":33.99181},{"c":33.97,"h":33.99,"l":33.93,"n":339,"o":33.97,"t":"2026-10-21T16:00:00Z","v":14310,"vw":33.960413},{"c":33.875,"h":33.985,"l":33.86,"n":223,"o":33.985,"t":"2026-10-21T16:05:00Z","v":6696,"vw":33.914036},{"c":33.795,"h":33.87,"l":33.76,"n":318,"o":33.87,"t":"2026-10-21T16:10:00Z","v":13731,"vw":33.807424},{"c":33.8,"h":33.82,"l":33.79,"n":201,"o":33.79,"t":"2026-10-21T16:15:00Z","v":7932,"vw":33.804801},{"c":33.8,"h":33.83,"l":33.8,"n":181,"o":33.82,"t":"2026-10-21T16:20:00Z","v":8597,"vw":33.811495},{"c":33.75,"h":33.81,"l":33.74,"n":298,"o":33.81,"t":"2026-10-21T16:25:00Z","v":14606,"vw":33.777816},{"c":33.74,"h":33.77,"l":33.74,"n":148,"o":33.75,"t":"2026-10-21T16:30:00Z","v":4344,"vw":33.754324},{"c":33.97,"h":34,"l":33.72,"n":417,"o":33.73,"t":"2026-10-21T16:35:00Z","v":19934,"vw":33.825298},{"c":33.86,"h":33.99,"l":33.86,"n":267,"o":33.97,"t":"2026-10-21T16:40:00Z","v":9754,"vw":33.915294},{"c":33.88,"h":33.93,"l":33.875,"n":245,"o":33.885,"t":"2026-10-21T16:45:00Z","v":11857,"vw":33.898906},{"c":33.87,"h":33.88,"l":33.86,"n":244,"o":33.88,"t":"2026-10-21T16:50:00Z","v":6873,"vw":33.867128},{"c":33.89,"h":33.89,"l":33.865,"n":263,"o":33.88,"t":"2026-10-21T16:55:00Z","v":9680,"vw":33.877571},{"c":33.84,"h":33.92,"l":33.825,"n":325,"o":33.9,"t":"2026-10-21T17:00:00Z","v":12448,"vw":33.867346},{"c":33.835,"h":33.88,"l":33.8,"n":325,"o":33.835,"t":"2026-10-21T17:05:00Z","v":26138,"vw":33.833008},{"c":33.82,"h":33.845,"l":33.79,"n":372,"o":33.84,"t":"2026-10-21T17:10:00Z","v":13057,"vw":33.809072},{"c":33.78,"h":33.81,"l":33.76,"n":269,"o":33.81,"t":"2026-10-21T17:15:00Z","v":11862,"vw":33.785044},{"c":33.79,"h":33.79,"l":33.76,"n":272,"o":33.7775,"t":"2026-10-21T17:20:00Z","v":7253,"vw":33.771817},{"c":33.77,"h":33.7801,"l":33.76,"n":224,"o":33.7801,"t":"2026-10-21T17:25:00Z","v":7029,"vw":33.769259},{"c":33.77,"h":33.79,"l":33.7602,"n":259,"o":33.7602,"t":"2026-10-21T17:30:00Z","v":11204,"vw":33.7761},{"c":33.765,"h":33.785,"l":33.74,"n":361,"o":33.78,"t":"2026-10-21T17:35:00Z","v":14773,"vw":33.753767},{"c":33.75,"h":33.78,"l":33.74,"n":258,"o":33.765,"t":"2026-10-21T17:40:00Z","v":9891,"vw":33.753641},{"c":33.77,"h":33.77,"l":33.73,"n":277,"o":33.75,"t":"2026-10-21T17:45:00Z","v":11076,"vw":33.742588},{"c":33.76,"h":33.78,"l":33.76,"n":238,"o":33.77,"t":"2026-10-21T17:50:00Z","v":6418,"vw":33.766904},{"c":33.79,"h":33.79,"l":33.7501,"n":264,"o":33.7501,"t":"2026-10-21T17:55:00Z","v":6514,"vw":33.782167},{"c":33.75,"h":33.8,"l":33.75,"n":354,"o":33.79,"t":"2026-10-21T18:00:00Z","v":13408,"vw":33.78374},{"c":33.83,"h":33.83,"l":33.74,"n":250,"o":33.74,"t":"2026-10-21T18:05:00Z","v":9121,"vw":33.787771},{"c":33.85,"h":33.88,"l":33.83,"n":292,"o":33.83,"t":"2026-10-21T18:10:00Z","v":10861,"vw":33.853082},{"c":33.86,"h":33.87,"l":33.83,"n":222,"o":33.85,"t":"2026-10-21T18:15:00Z","v":8662,"vw":33.842005},{"c":33.86,"h":33.87,"l":33.86,"n":253,"o":33.86,"t":"2026-10-21T18:20:00Z","v":6688,"vw":33.862262},{"c":33.85,"h":33.85,"l":33.83,"n":238,"o":33.84,"t":"2026-10-21T18:25:00Z","v":14241,"vw":33.840684},{"c":33.84,"h":33.865,"l":33.83,"n":207,"o":33.8462,"t":"2026-10-21T18:30:00Z","v":6000,"vw":33.845693},{"c":33.815,"h":33.85,"l":33.81,"n":272,"o":33.84,"t":"2026-10-21T18:35:00Z","v":10493,"vw":33.821222},{"c":33.82,"h":33.845,"l":33.82,"n":279,"o":33.82,"t":"2026-10-21T18:40:00Z","v":7812,"vw":33.830035},{"c":33.81,"h":33.849,"l":33.78,"n":388,"o":33.82,"t":"2026-10-21T18:45:00Z","v":16662,"vw":33.813473},{"c":33.75,"h":33.8,"l":33.75,"n":256,"o":33.795,"t":"2026-10-21T18:50:00Z","v":8002,"vw":33.780089},{"c":33.76,"h":33.77,"l":33.7,"n":439,"o":33.75,"t":"2026-10-21T18:55:00Z","v":17126,"vw":33.727893},{"c":33.695,"h":33.76,"l":33.68,"n":312,"o":33.76,"t":"2026-10-21T19:00:00Z","v":10763,"vw":33.702829},{"c":33.76,"h":33.785,"l":33.68,"n":377,"o":33.695,"t":"2026-10-21T19:05:00Z","v":12144,"vw":33.734923},{"c":33.775,"h":33.775,"l":33.71,"n":323,"o":33.75,"t":"2026-10-21T19:10:00Z","v":11808,"vw":33.742237},{"c":33.79,"h":33.79,"l":33.75,"n":359,"o":33.76,"t":"2026-10-21T19:15:00Z","v":14530,"vw":33.769222},{"c":33.76,"h":33.8,"l":33.735,"n":434,"o":33.775,"t":"2026-10-21T19:20:00Z","v":17767,"vw":33.767499},{"c":33.755,"h":33.78,"l":33.74,"n":429,"o":33.775,"t":"2026-10-21T19:25:00Z","v":19183,"vw":33.757356},{"c":33.78,"h":33.78,"l":33.75,"n":368,"o":33.76,"t":"2026-10-21T19:30:00Z","v":22489,"vw":33.764041},{"c":33.7725,"h":33.795,"l":33.75,"n":344,"o":33.78,"t":"2026-10-21T19:35:00Z","v":16675,"vw":33.764068},{"c":33.765,"h":33.78,"l":33.73,"n":538,"o":33.775,"t":"2026-10-21T19:40:00Z","v":24210,"vw":33.755816},{"c":33.775,"h":33.85,"l":33.765,"n":692,"o":33.765,"t":"2026-10-21T19:45:00Z","v":50399,"vw":33.793743},{"c":33.84,"h":33.9,"l":33.75,"n":953,"o":33.79,"t":"2026-10-21T19:50:00Z","v":73439,"vw":33.831808},{"c":33.925,"h":33.94,"l":33.86,"n":1860,"o":33.86,"t":"2026-10-21T19:55:00Z","v":123309,"vw":33.898165},{"c":33.94,"h":33.98,"l":33.94,"n":33,"o":33.94,"t":"2026-10-21T20:00:00Z","v":295306,"vw":33.940245},{"c":34.03,"h":34.03,"l":34.03,"n":4,"o":34.03,"t":"2026-10-22T13:25:00Z","v":118,"vw":34.03},{"c":34.82,"h":34.92,"l":34.09,"n":169,"o":34.09,"t":"2026-10-22T13:30:00Z","v":20159,"vw":34.296458},{"c":34.785,"h":34.811,"l":34.66,"n":192,"o":34.79,"t":"2026-10-22T13:35:00Z","v":10371,"vw":34.747226},{"c":34.28,"h":34.781,"l":34.28,"n":110,"o":34.781,"t":"2026-10-22T13:40:00Z","v":4303,"vw":34.536662},{"c":34.476,"h":34.5634,"l":34.261,"n":139,"o":34.3,"t":"2026-10-22T13:45:00Z","v":16070,"vw":34.438843},{"c":34.161,"h":34.39,"l":34.161,"n":214,"o":34.35,"t":"2026-10-22T13:50:00Z","v":11751,"vw":34.276949},{"c":34.02,"h":34.096,"l":34,"n":143,"o":34.02,"t":"2026-10-22T13:55:00Z","v":4262,"vw":34.046505},{"c":33.88,"h":34.04,"l":33.88,"n":84,"o":34.04,"t":"2026-10-22T14:00:00Z","v":3301,"vw":33.955834},{"c":33.936,"h":34.03,"l":33.825,"n":207,"o":33.9,"t":"2026-10-22T14:05:00Z","v":10950,"vw":33.951433},{"c":33.97,"h":34,"l":33.92,"n":139,"o":33.94,"t":"2026-10-22T14:10:00Z","v":5863,"vw":33.969629},{"c":33.97,"h":34.01,"l":33.915,"n":117,"o":33.915,"t":"2026-10-22T14:15:00Z","v":3570,"vw":33.98427},{"c":33.78,"h":33.91,"l":33.755,"n":128,"o":33.91,"t":"2026-10-22T14:20:00Z","v":3770,"vw":33.825671},{"c":33.59,"h":33.715,"l":33.59,"n":137,"o":33.715,"t":"2026-10-22T14:25:00Z","v":5850,"vw":33.633649},{"c":33.81,"h":33.81,"l":33.59,"n":187,"o":33.64,"t":"2026-10-22T14:30:00Z","v":10759,"vw":33.743374},{"c":33.745,"h":33.83,"l":33.73,"n":143,"o":33.8,"t":"2026-10-22T14:35:00Z","v":3270,"vw":33.7942},{"c":33.8,"h":33.815,"l":33.77,"n":90,"o":33.77,"t":"2026-10-22T14:40:00Z","v":3132,"vw":33.799391},{"c":33.76,"h":33.87,"l":33.74,"n":148,"o":33.87,"t":"2026-10-22T14:45:00Z","v":3980,"vw":33.783786},{"c":33.66,"h":33.79,"l":33.66,"n":155,"o":33.78,"t":"2026-10-22T14:50:00Z","v":4422,"vw":33.74914},{"c":33.64,"h":33.7,"l":33.6,"n":136,"o":33.685,"t":"2026-10-22T14:55:00Z","v":5487,"vw":33.65996},{"c":33.4575,"h":33.62,"l":33.4575,"n":201,"o":33.62,"t":"2026-10-22T15:00:00Z","v":6445,"vw":33.520863},{"c":33.46,"h":33.5,"l":33.43,"n":175,"o":33.46,"t":"2026-10-22T15:05:00Z","v":5937,"vw":33.465054},{"c":33.425,"h":33.455,"l":33.37,"n":131,"o":33.445,"t":"2026-10-22T15:10:00Z","v":5027,"vw":33.413119},{"c":33.525,"h":33.525,"l":33.43,"n":123,"o":33.43,"t":"2026-10-22T15:15:00Z","v":4899,"vw":33.502791},{"c":33.52,"h":33.62,"l":33.52,"n":181,"o":33.62,"t":"2026-10-22T15:20:00Z","v":8210,"vw":33.563686},{"c":33.47,"h":33.515,"l":33.47,"n":201,"o":33.515,"t":"2026-10-22T15:25:00Z","v":6579,"vw":33.496293},{"c":33.515,"h":33.53,"l":33.48,"n":136,"o":33.485,"t":"2026-10-22T15:30:00Z","v":4559,"vw":33.507248},{"c":33.53,"h":33.6,"l":33.52,"n":187,"o":33.54,"t":"2026-10-22T15:35:00Z","v":7866,"vw":33.567588},{"c":33.505,"h":33.55,"l":33.505,"n":230,"o":33.532,"t":"2026-10-22T15:40:00Z","v":11912,"vw":33.528983},{"c":33.42,"h":33.505,"l":33.42,"n":175,"o":33.5,"t":"2026-10-22T15:45:00Z","v":7444,"vw":33.464147},{"c":33.45,"h":33.475,"l":33.425,"n":197,"o":33.425,"t":"2026-10-22T15:50:00Z","v":6809,"vw":33.452706},{"c":33.415,"h":33.51,"l":33.415,"n":231,"o":33.46,"t":"2026-10-22T15:55:00Z","v":8486,"vw":33.4797},{"c":33.47,"h":33.48,"l":33.39,"n":273,"o":33.41,"t":"2026-10-22T16:00:00Z","v":11283,"vw":33.434322},{"c":33.58,"h":33.58,"l":33.4,"n":286,"o":33.45,"t":"2026-10-22T16:05:00Z","v":15539,"vw":33.481479},{"c":33.515,"h":33.525,"l":33.47,"n":213,"o":33.52,"t":"2026-10-22T16:10:00Z","v":8480,"vw":33.502651},{"c":33.5,"h":33.53,"l":33.495,"n":154,"o":33.5,"t":"2026-10-22T16:15:00Z","v":7005,"vw":33.504088},{"c":33.51,"h":33.55,"l":33.47,"n":284,"o":33.5,"t":"2026-10-22T16:20:00Z","v":20816,"vw":33.490881},{"c":33.435,"h":33.54,"l":33.42,"n":238,"o":33.54,"t":"2026-10-22T16:25:00Z","v":11102,"vw":33.464078},{"c":33.41,"h":33.44,"l":33.405,"n":148,"o":33.43,"t":"2026-10-22T16:30:00Z","v":6571,"vw":33.424361},{"c":33.475,"h":33.48,"l":33.375,"n":224,"o":33.4,"t":"2026-10-22T16:35:00Z","v":9717,"vw":33.417855},{"c":33.43,"h":33.47,"l":33.4,"n":150,"o":33.47,"t":"2026-10-22T16:40:00Z","v":5750,"vw":33.423057},{"c":33.4,"h":33.42,"l":33.39,"n":153,"o":33.41,"t":"2026-10-22T16:45:00Z","v":5517,"vw":33.401302},{"c":33.495,"h":33.495,"l":33.415,"n":202,"o":33.415,"t":"2026-10-22T16:50:00Z","v":8753,"vw":33.448982},{"c":33.75,"h":33.75,"l":33.525,"n":281,"o":33.56,"t":"2026-10-22T16:55:00Z","v":19277,"vw":33.620372},{"c":33.67,"h":33.755,"l":33.65,"n":305,"o":33.755,"t":"2026-10-22T17:00:00Z","v":31493,"vw":33.679843},{"c":33.67,"h":33.69,"l":33.65,"n":217,"o":33.69,"t":"2026-10-22T17:05:00Z","v":22533,"vw":33.656914},{"c":33.76,"h":33.8,"l":33.63,"n":474,"o":33.665,"t":"2026-10-22T17:10:00Z","v":40442,"vw":33.73102},{"c":33.785,"h":33.81,"l":33.73,"n":367,"o":33.76,"t":"2026-10-22T17:15:00Z","v":37321,"vw":33.763427},{"c":33.73,"h":33.77,"l":33.73,"n":256,"o":33.76,"t":"2026-10-22T17:20:00Z","v":13837,"vw":33.756041},{"c":33.81,"h":33.81,"l":33.72,"n":229,"o":33.73,"t":"2026-10-22T17:25:00Z","v":8469,"vw":33.751758},{"c":33.8,"h":33.82,"l":33.77,"n":212,"o":33.81,"t":"2026-10-22T17:30:00Z","v":7958,"vw":33.797193},{"c":33.82,"h":33.84,"l":33.8,"n":176,"o":33.81,"t":"2026-10-22T17:35:00Z","v":4833,"vw":33.813785},{"c":33.79,"h":33.81,"l":33.79,"n":228,"o":33.81,"t":"2026-10-22T17:40:00Z","v":8590,"vw":33.802134},{"c":33.81,"h":33.81,"l":33.76,"n":189,"o":33.78,"t":"2026-10-22T17:45:00Z","v":8366,"vw":33.782281},{"c":33.78,"h":33.86,"l":33.775,"n":219,"o":33.8,"t":"2026-10-22T17:50:00Z","v":7428,"vw":33.800052},{"c":33.9,"h":33.9,"l":33.78,"n":203,"o":33.78,"t":"2026-10-22T17:55:00Z","v":8872,"vw":33.824979},{"c":33.92,"h":33.97,"l":33.88,"n":520,"o":33.9,"t":"2026-10-22T18:00:00Z","v":49865,"vw":33.924128},{"c":33.97,"h":33.98,"l":33.92,"n":155,"o":33.92,"t":"2026-10-22T18:05:00Z","v":5380,"vw":33.955114},{"c":34.03,"h":34.03,"l":33.98,"n":193,"o":33.98,"t":"2026-10-22T18:10:00Z","v":10152,"vw":34.006198},{"c":34.09,"h":34.095,"l":34.01,"n":203,"o":34.02,"t":"2026-10-22T18:15:00Z","v":8341,"vw":34.044969},{"c":34.135,"h":34.135,"l":34.1,"n":158,"o":34.1,"t":"2026-10-22T18:20:00Z","v":5307,"vw":34.117903},{"c":34.06,"h":34.149,"l":34.03,"n":232,"o":34.149,"t":"2026-10-22T18:25:00Z","v":10297,"vw":34.077818},{"c":34.11,"h":34.12,"l":34.05,"n":265,"o":34.05,"t":"2026-10-22T18:30:00Z","v":11550,"vw":34.092496},{"c":34.08,"h":34.13,"l":34.08,"n":168,"o":34.12,"t":"2026-10-22T18:35:00Z","v":5158,"vw":34.113399},{"c":34.05,"h":34.095,"l":34.045,"n":219,"o":34.095,"t":"2026-10-22T18:40:00Z","v":9601,"vw":34.055497},{"c":33.96,"h":34.09,"l":33.935,"n":324,"o":34.05,"t":"2026-10-22T18:45:00Z","v":14188,"vw":34.018708},{"c":33.985,"h":33.99,"l":33.955,"n":227,"o":33.96,"t":"2026-10-22T18:50:00Z","v":10127,"vw":33.97067},{"c":33.985,"h":34.01,"l":33.955,"n":215,"o":33.985,"t":"2026-10-22T18:55:00Z","v":9660,"vw":33.991207},{"c":34.01,"h":34.01,"l":33.955,"n":269,"o":33.97,"t":"2026-10-22T19:00:00Z","v":11715,"vw":33.976612},{"c":34.06,"h":34.06,"l":33.995,"n":285,"o":34.01,"t":"2026-10-22T19:05:00Z","v":11980,"vw":34.023606},{"c":34.12,"h":34.2,"l":34.04,"n":658,"o":34.04,"t":"2026-10-22T19:10:00Z","v":76838,"vw":34.142709},{"c":34.11,"h":34.16,"l":34.11,"n":312,"o":34.12,"t":"2026-10-22T19:15:00Z","v":16019,"vw":34.136007},{"c":34.09,"h":34.15,"l":34.08,"n":344,"o":34.125,"t":"2026-10-22T19:20:00Z","v":14684,"vw":34.111469},{"c":34.22,"h":34.23,"l":34.09,"n":483,"o":34.095,"t":"2026-10-22T19:25:00Z","v":28683,"vw":34.149136},{"c":34.25,"h":34.3,"l":34.22,"n":443,"o":34.22,"t":"2026-10-22T19:30:00Z","v":19744,"vw":34.246127},{"c":34.285,"h":34.32,"l":34.19,"n":458,"o":34.23,"t":"2026-10-22T19:35:00Z","v":37234,"vw":34.225845},{"c":34.2899,"h":34.3,"l":34.24,"n":595,"o":34.285,"t":"2026-10-22T19:40:00Z","v":39294,"vw":34.261005},{"c":34.165,"h":34.385,"l":34.15,"n":573,"o":34.285,"t":"2026-10-22T19:45:00Z","v":29223,"vw":34.259846},{"c":34.27,"h":34.3,"l":34.14,"n":763,"o":34.16,"t":"2026-10-22T19:50:00Z","v":40534,"vw":34.243375},{"c":34.3,"h":34.33,"l":34.265,"n":1960,"o":34.27,"t":"2026-10-22T19:55:00Z","v":121218,"vw":34.288219},{"c":34.3,"h":34.3,"l":34.3,"n":27,"o":34.3,"t":"2026-10-22T20:00:00Z","v":273577,"vw":34.3},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-22T23:50:00Z","v":200,"vw":34.36},{"c":34.36,"h":34.36,"l":34.36,"n":2,"o":34.36,"t":"2026-10-22T23:55:00Z","v":599,"vw":34.36}],"history":[{"c":28.78,"h":29.17,"l":28.36,"n":7803,"o":28.95,"t":"2024-10-21T04:00:00Z","v":564240,"vw":28.7379},{"c":28.47,"h":28.98,"l":28.055,"n":7356,"o":28.89,"t":"2024-10-22T04:00:00Z","v":406459,"vw":28.413467},{"c":28.15,"h":28.71,"l":27.875,"n":7240,"o":28.55,"t":"2024-10-23T04:00:00Z","v":1080050,"vw":28.033659},{"c":28.36,"h":28.66,"l":28.07,"n":7644,"o":28.13,"t":"2024-10-24T04:00:00Z","v":327169,"vw":28.405987},{"c":28.25,"h":28.71,"l":28.205,"n":7989,"o":28.66,"t":"2024-10-25T04:00:00Z","v":367303,"vw":28.333098},{"c":28.23,"h":28.51,"l":28.13,"n":7460,"o":28.51,"t":"2024-10-28T04:00:00Z","v":441398,"vw":28.270214},{"c":28.4,"h":28.53,"l":27.87,"n":8345,"o":28,"t":"2024-10-29T04:00:00Z","v":504944,"vw":28.326977},{"c":31.64,"h":33.2882,"l":29.3701,"n":21260,"o":29.71,"t":"2024-10-30T04:00:00Z","v":1597517,"vw":31.885971},{"c":30.07,"h":32,"l":30.06,"n":15265,"o":32,"t":"2024-10-31T04:00:00Z","v":873469,"vw":30.454182},{"c":30.72,"h":31.2651,"l":30.29,"n":14844,"o":30.49,"t":"2024-11-01T04:00:00Z","v":674740,"vw":30.789301},{"c":31.51,"h":31.725,"l":30.5439,"n":13551,"o":30.68,"t":"2024-11-04T05:00:00Z","v":731048,"vw":31.380039},{"c":33.04,"h":33.08,"l":31.41,"n":13336,"o":31.47,"t":"2024-11-05T05:00:00Z","v":893077,"vw":32.639077},{"c":35.47,"h":35.5468,"l":33.78,"n":17747,"o":35,"t":"2024-11-06T05:00:00Z","v":1396512,"vw":35.111631},{"c":35.43,"h":35.84,"l":35.01,"n":12262,"o":35.61,"t":"2024-11-07T05:00:00Z","v":843534,"vw":35.503688},{"c":36.59,"h":36.9224,"l":35.66,"n":12149,"o":35.66,"t":"2024-11-08T05:00:00Z","v":894168,"vw":36.487245},{"c":36.92,"h":37.42,"l":36.32,"n":11398,"o":37,"t":"2024-11-11T05:00:00Z","v":580643,"vw":36.893354},{"c":36.13,"h":37.99,"l":36.08,"n":9831,"o":37,"t":"2024-11-12T05:00:00Z","v":605929,"vw":36.442046},{"c":36.13,"h":37.05,"l":35.97,"n":7147,"o":36.61,"t":"2024-11-13T05:00:00Z","v":377599,"vw":36.368285},{"c":34.33,"h":36.26,"l":34.24,"n":10645,"o":36.13,"t":"2024-11-14T05:00:00Z","v":503915,"vw":34.706698},{"c":33.72,"h":34.63,"l":33.62,"n":7513,"o":34.63,"t":"2024-11-15T05:00:00Z","v":468034,"vw":33.918547},{"c":33.93,"h":34.195,"l":33.55,"n":9078,"o":33.76,"t":"2024-11-18T05:00:00Z","v":363869,"vw":33.87465},{"c":35.11,"h":35.195,"l":34.015,"n":9886,"o":34.2,"t":"2024-11-19T05:00:00Z","v":497315,"vw":34.919047},{"c":34.96,"h":35.47,"l":34.66,"n":8547,"o":35.13,"t":"2024-11-20T05:00:00Z","v":435330,"vw":34.984279},{"c":35.7,"h":36.21,"l":35.07,"n":9152,"o":35.1,"t":"2024-11-21T05:00:00Z","v":415808,"vw":35.734153},{"c":36.25,"h":36.37,"l":35.805,"n":9430,"o":36,"t":"2024-11-22T05:00:00Z","v":475667,"vw":36.178626},{"c":35.45,"h":36.75,"l":35.25,"n":9917,"o":36.71,"t":"2024-11-25T05:00:00Z","v":518285,"vw":35.70036},{"c":34.87,"h":35.665,"l":34.8,"n":12750,"o":35.27,"t":"2024-11-26T05:00:00Z","v":708524,"vw":35.031384},{"c":34.66,"h":35.5,"l":34.18,"n":10079,"o":35.38,"t":"2024-11-27T05:00:00Z","v":596561,"vw":34.597047},{"c":34.77,"h":35.2173,"l":34.5,"n":4294,"o":34.89,"t":"2024-11-29T05:00:00Z","v":317115,"vw":34.816195},{"c":34.46,"h":35.4,"l":33.57,"n":16138,"o":34.81,"t":"2024-12-02T05:00:00Z","v":1124208,"vw":34.186264},{"c":34.9,"h":35.095,"l":34.21,"n":7477,"o":34.5,"t":"2024-12-03T05:00:00Z","v":378258,"vw":34.825136},{"c":35.97,"h":36,"l":34.9,"n":9596,"o":34.9,"t":"2024-12-04T05:00:00Z","v":531475,"vw":35.695672},{"c":34.93,"h":35.62,"l":34.56,"n":9007,"o":35.61,"t":"2024-12-05T05:00:00Z","v":500131,"vw":34.99304},{"c":37.05,"h":37.74,"l":36.04,"n":13824,"o":37.1106,"t":"2024-12-06T05:00:00Z","v":876102,"vw":37.108593},{"c":34.11,"h":37,"l":34.07,"n":15357,"o":36.795,"t":"2024-12-09T05:00:00Z","v":883371,"vw":34.849602},{"c":34.26,"h":34.64,"l":34.046,"n":10832,"o":34.046,"t":"2024-12-10T05:00:00Z","v":536756,"vw":34.31673},{"c":35.09,"h":35.3236,"l":34.2601,"n":9496,"o":34.5,"t":"2024-12-11T05:00:00Z","v":456044,"vw":35.025167},{"c":34.22,"h":35.1385,"l":34.21,"n":7600,"o":35,"t":"2024-12-12T05:00:00Z","v":391137,"vw":34.527308},{"c":34.09,"h":34.91,"l":33.95,"n":10745,"o":34.3,"t":"2024-12-13T05:00:00Z","v":729632,"vw":34.170451},{"c":34.69,"h":35.01,"l":33.605,"n":9390,"o":34.05,"t":"2024-12-16T05:00:00Z","v":440196,"vw":34.655658},{"c":34.445,"h":34.57,"l":33.66,"n":8463,"o":34.5,"t":"2024-12-17T05:00:00Z","v":489805,"vw":34.314483},{"c":31.96,"h":34.3772,"l":31.73,"n":14210,"o":34.17,"t":"2024-12-18T05:00:00Z","v":847982,"vw":32.814176},{"c":31.95,"h":32.75,"l":31.65,"n":13945,"o":32.06,"t":"2024-12-19T05:00:00Z","v":962379,"vw":31.971165},{"c":32.98,"h":33.14,"l":31.32,"n":11429,"o":31.49,"t":"2024-12-20T05:00:00Z","v":1618424,"vw":32.769966},{"c":32.82,"h":33.41,"l":32.57,"n":7236,"o":32.71,"t":"2024-12-23T05:00:00Z","v":345825,"vw":32.825877},{"c":33.02,"h":33.05,"l":32.33,"n":4770,"o":32.62,"t":"2024-12-24T05:00:00Z","v":280089,"vw":32.869493},{"c":33.07,"h":33.105,"l":32.21,"n":8067,"o":32.55,"t":"2024-12-26T05:00:00Z","v":371265,"vw":32.802524},{"c":32.54,"h":33.13,"l":32.15,"n":10144,"o":32.89,"t":"2024-12-27T05:00:00Z","v":327493,"vw":32.523902},{"c":32.47,"h":32.805,"l":31.5,"n":9577,"o":32,"t":"2024-12-30T05:00:00Z","v":622511,"vw":32.424138},{"c":32.31,"h":32.98,"l":32.13,"n":7078,"o":32.57,"t":"2024-12-31T05:00:00Z","v":1175456,"vw":32.324833},{"c":32.38,"h":33.092,"l":32.23,"n":8726,"o":32.66,"t":"2025-01-02T05:00:00Z","v":410224,"vw":32.522587},{"c":32.88,"h":32.94,"l":32.01,"n":8563,"o":32.36,"t":"2025-01-03T05:00:00Z","v":389846,"vw":32.774358},{"c":33.01,"h":33.25,"l":32.59,"n":8184,"o":32.95,"t":"2025-01-06T05:00:00Z","v":566205,"vw":32.977412},{"c":32.17,"h":33.4,"l":31.9401,"n":8015,"o":32.97,"t":"2025-01-07T05:00:00Z","v":435260,"vw":32.293614},{"c":33.28,"h":33.36,"l":31.8,"n":8503,"o":31.94,"t":"2025-01-08T05:00:00Z","v":409601,"vw":33.022103},{"c":33.06,"h":33.165,"l":32.55,"n":9290,"o":32.97,"t":"2025-01-10T05:00:00Z","v":468493,"vw":32.930199},{"c":33.83,"h":33.95,"l":32.42,"n":9373,"o":32.44,"t":"2025-01-13T05:00:00Z","v":497020,"vw":33.617698},{"c":34.5,"h":35.04,"l":33.8908,"n":8609,"o":34.59,"t":"2025-01-14T05:00:00Z","v":428831,"vw":34.436124},{"c":35.08,"h":35.42,"l":34.59,"n":9291,"o":35.34,"t":"2025-01-15T05:00:00Z","v":430551,"vw":34.979014},{"c":34.85,"h":35.4,"l":34.6449,"n":8274,"o":35.1,"t":"2025-01-16T05:00:00Z","v":370137,"vw":34.883247},{"c":35.61,"h":35.72,"l":34.92,"n":9254,"o":35.27,"t":"2025-01-17T05:00:00Z","v":650057,"vw":35.511178},{"c":36.74,"h":36.8,"l":36.01,"n":10327,"o":36.19,"t":"2025-01-21T05:00:00Z","v":463466,"vw":36.506863},{"c":37.03,"h":37.12,"l":36.2,"n":13248,"o":36.87,"t":"2025-01-22T05:00:00Z","v":721455,"vw":36.757802},{"c":37.42,"h":37.43,"l":36.5101,"n":8231,"o":36.75,"t":"2025-01-23T05:00:00Z","v":422078,"vw":37.203677},{"c":36.81,"h":37.4,"l":36.53,"n":7602,"o":37.31,"t":"2025-01-24T05:00:00Z","v":353332,"vw":36.842806},{"c":35.14,"h":36.31,"l":34.5,"n":9687,"o":35.9,"t":"2025-01-27T05:00:00Z","v":492788,"vw":35.169444},{"c":35.77,"h":36.225,"l":35.16,"n":8540,"o":35.51,"t":"2025-01-28T05:00:00Z","v":436977,"vw":35.708069},{"c":34.64,"h":36.12,"l":34.52,"n":9132,"o":35.66,"t":"2025-01-29T05:00:00Z","v":487756,"vw":34.913964},{"c":35.31,"h":35.59,"l":34.615,"n":10800,"o":34.92,"t":"2025-01-30T05:00:00Z","v":567269,"vw":35.114988},{"c":35.15,"h":35.81,"l":34.66,"n":8761,"o":35.67,"t":"2025-01-31T05:00:00Z","v":470287,"vw":35.244942},{"c":34.99,"h":35.47,"l":34.0125,"n":10000,"o":34.14,"t":"2025-02-03T05:00:00Z","v":491653,"vw":34.921865},{"c":35.12,"h":35.4899,"l":34.43,"n":8080,"o":34.83,"t":"2025-02-04T05:00:00Z","v":419718,"vw":34.946816},{"c":36.02,"h":36.06,"l":35.1597,"n":7258,"o":35.52,"t":"2025-02-05T05:00:00Z","v":413316,"vw":35.787312},{"c":34.25,"h":36.3228,"l":33.36,"n":13535,"o":36.2,"t":"2025-02-06T05:00:00Z","v":664869,"vw":34.419741},{"c":34.62,"h":35.19,"l":34,"n":11703,"o":34.29,"t":"2025-02-07T05:00:00Z","v":517936,"vw":34.653257},{"c":34.84,"h":35.31,"l":34.36,"n":8273,"o":34.81,"t":"2025-02-10T05:00:00Z","v":415432,"vw":34.770049},{"c":34.44,"h":34.725,"l":33.995,"n":6764,"o":34.59,"t":"2025-02-11T05:00:00Z","v":351693,"vw":34.395807},{"c":33.62,"h":34.38,"l":33.5,"n":8693,"o":33.53,"t":"2025-02-12T05:00:00Z","v":432550,"vw":33.808376},{"c":32.16,"h":34.26,"l":31.985,"n":15560,"o":34.04,"t":"2025-02-13T05:00:00Z","v":1074980,"vw":32.51427},{"c":29.07,"h":31.97,"l":28.97,"n":25429,"o":31.85,"t":"2025-02-14T05:00:00Z","v":1649951,"vw":29.660958},{"c":29.39,"h":30.41,"l":28.29,"n":35441,"o":29.71,"t":"2025-02-18T05:00:00Z","v":2492485,"vw":29.129369},{"c":29.54,"h":30.108,"l":29.42,"n":18426,"o":29.5,"t":"2025-02-19T05:00:00Z","v":1232743,"vw":29.644877},{"c":31.2,"h":32.39,"l":29.76,"n":18616,"o":30.65,"t":"2025-02-20T05:00:00Z","v":1345888,"vw":30.919452},{"c":28.85,"h":32.08,"l":28.7775,"n":21252,"o":31.98,"t":"2025-02-21T05:00:00Z","v":1578256,"vw":29.409468},{"c":29.35,"h":29.625,"l":28.45,"n":17383,"o":29.39,"t":"2025-02-24T05:00:00Z","v":891592,"vw":29.248399},{"c":29.32,"h":29.85,"l":28.69,"n":16789,"o":29.48,"t":"2025-02-25T05:00:00Z","v":962582,"vw":29.211491},{"c":29.9,"h":30.63,"l":29.38,"n":15905,"o":29.54,"t":"2025-02-26T05:00:00Z","v":935676,"vw":29.930748},{"c":29.89,"h":30.4771,"l":29.68,"n":11185,"o":29.96,"t":"2025-02-27T05:00:00Z","v":602853,"vw":29.99221},{"c":30.45,"h":30.47,"l":29.51,"n":12703,"o":29.73,"t":"2025-02-28T05:00:00Z","v":1038894,"vw":30.268946},{"c":30.04,"h":31.5888,"l":29.61,"n":14262,"o":31.22,"t":"2025-03-03T05:00:00Z","v":834291,"vw":30.312448},{"c":29.89,"h":30.46,"l":29.18,"n":15259,"o":29.86,"t":"2025-03-04T05:00:00Z","v":836425,"vw":29.839521},{"c":30.76,"h":30.87,"l":29.64,"n":12418,"o":29.73,"t":"2025-03-05T05:00:00Z","v":611746,"vw":30.50678},{"c":29.84,"h":30.585,"l":29.41,"n":18545,"o":30.47,"t":"2025-03-06T05:00:00Z","v":948702,"vw":29.865498},{"c":31.26,"h":31.425,"l":29.6107,"n":18667,"o":31,"t":"2025-03-07T05:00:00Z","v":1087352,"vw":30.767612},{"c":30.97,"h":31.37,"l":29.94,"n":17089,"o":30.7,"t":"2025-03-10T04:00:00Z","v":902234,"vw":30.922761},{"c":31.6,"h":32.07,"l":30.66,"n":17319,"o":31.025,"t":"2025-03-11T04:00:00Z","v":803619,"vw":31.542191},{"c":31.22,"h":32.1,"l":31.05,"n":14184,"o":32.1,"t":"2025-03-12T04:00:00Z","v":615110,"vw":31.34331},{"c":31.35,"h":31.72,"l":30.79,"n":12005,"o":31.17,"t":"2025-03-13T04:00:00Z","v":545738,"vw":31.297241},{"c":32.23,"h":32.33,"l":31.4537,"n":14198,"o":31.8,"t":"2025-03-14T04:00:00Z","v":944537,"vw":32.090014},{"c":33.13,"h":33.6,"l":32.29,"n":18825,"o":32.29,"t":"2025-03-17T04:00:00Z","v":1388971,"vw":33.027521},{"c":33.15,"h":33.225,"l":31.83,"n":18949,"o":32.79,"t":"2025-03-18T04:00:00Z","v":1112947,"vw":32.878424},{"c":34.95,"h":35,"l":33.33,"n":19330,"o":33.33,"t":"2025-03-19T04:00:00Z","v":1134621,"vw":34.506902},{"c":33.69,"h":34.87,"l":33.5,"n":18400,"o":34.46,"t":"2025-03-20T04:00:00Z","v":1166957,"vw":33.883481},{"c":33,"h":33.43,"l":32.75,"n":12667,"o":33.17,"t":"2025-03-21T04:00:00Z","v":1431518,"vw":33.022742},{"c":33.95,"h":34.12,"l":33.19,"n":11653,"o":33.34,"t":"2025-03-24T04:00:00Z","v":638016,"vw":33.846036},{"c":34.35,"h":34.44,"l":33.6792,"n":11495,"o":34.21,"t":"2025-03-25T04:00:00Z","v":562370,"vw":34.150497},{"c":33.85,"h":34.525,"l":33.62,"n":11305,"o":34.44,"t":"2025-03-26T04:00:00Z","v":556630,"vw":33.947962},{"c":33.47,"h":34.12,"l":33.36,"n":8985,"o":33.85,"t":"2025-03-27T04:00:00Z","v":402605,"vw":33.67332},{"c":32.83,"h":33.4,"l":32.4701,"n":11375,"o":33.36,"t":"2025-03-28T04:00:00Z","v":643171,"vw":32.788158},{"c":32.88,"h":33.06,"l":31.75,"n":12657,"o":32.04,"t":"2025-03-31T04:00:00Z","v":1181736,"vw":32.75576},{"c":32.87,"h":33.3801,"l":32.25,"n":12593,"o":32.53,"t":"2025-04-01T04:00:00Z","v":772715,"vw":32.822245},{"c":33.91,"h":34.16,"l":31.666,"n":13201,"o":31.82,"t":"2025-04-02T04:00:00Z","v":764345,"vw":33.491122},{"c":32.71,"h":33.55,"l":32.2,"n":15470,"o":32.24,"t":"2025-04-03T04:00:00Z","v":833807,"vw":32.903531},{"c":30.15,"h":32.8685,"l":29.56,"n":18498,"o":30.87,"t":"2025-04-04T04:00:00Z","v":903153,"vw":30.404313},{"c":30.52,"h":31.79,"l":28.1701,"n":22568,"o":28.39,"t":"2025-04-07T04:00:00Z","v":991700,"vw":30.007438},{"c":31.43,"h":32.24,"l":30.79,"n":19687,"o":31.96,"t":"2025-04-08T04:00:00Z","v":1298026,"vw":31.300334},{"c":34.26,"h":34.77,"l":30.52,"n":31150,"o":30.98,"t":"2025-04-09T04:00:00Z","v":1849398,"vw":33.722253},{"c":33.96,"h":34.43,"l":32.62,"n":17020,"o":33.8,"t":"2025-04-10T04:00:00Z","v":932173,"vw":33.840598},{"c":35.1,"h":35.33,"l":32.82,"n":18230,"o":33.71,"t":"2025-04-11T04:00:00Z","v":1106258,"vw":34.588724},{"c":35.5,"h":36.2397,"l":34.9,"n":17214,"o":35.64,"t":"2025-04-14T04:00:00Z","v":1051703,"vw":35.469895},{"c":36.31,"h":36.6999,"l":35.25,"n":18263,"o":35.46,"t":"2025-04-15T04:00:00Z","v":1081582,"vw":36.220379},{"c":35.91,"h":36.37,"l":35.33,"n":14115,"o":35.78,"t":"2025-04-16T04:00:00Z","v":722916,"vw":35.848251},{"c":36.46,"h":36.55,"l":35.4,"n":15298,"o":35.77,"t":"2025-04-17T04:00:00Z","v":1150913,"vw":36.362011},{"c":34.61,"h":36,"l":34.09,"n":17993,"o":35.71,"t":"2025-04-21T04:00:00Z","v":1117782,"vw":34.769698},{"c":35.14,"h":35.4,"l":33.8869,"n":15151,"o":34.955,"t":"2025-04-22T04:00:00Z","v":892335,"vw":35.014842},{"c":35.94,"h":36.7899,"l":35.4,"n":17246,"o":36.56,"t":"2025-04-23T04:00:00Z","v":1145917,"vw":35.913134},{"c":36.71,"h":37.22,"l":35.6,"n":11654,"o":35.73,"t":"2025-04-24T04:00:00Z","v":558085,"vw":36.731366},{"c":37.25,"h":37.39,"l":36.46,"n":9617,"o":36.75,"t":"2025-04-25T04:00:00Z","v":458926,"vw":37.072375},{"c":36.73,"h":37.7,"l":36.35,"n":12793,"o":37.25,"t":"2025-04-28T04:00:00Z","v":478601,"vw":36.758337},{"c":37.15,"h":37.3813,"l":36.46,"n":14238,"o":36.93,"t":"2025-04-29T04:00:00Z","v":630924,"vw":36.984309},{"c":36.96,"h":37.1325,"l":35.79,"n":16115,"o":36.56,"t":"2025-04-30T04:00:00Z","v":991273,"vw":36.802021},{"c":40.23,"h":40.75,"l":37,"n":31575,"o":37.67,"t":"2025-05-01T04:00:00Z","v":2065094,"vw":39.791358},{"c":42,"h":42.41,"l":40,"n":28296,"o":41.04,"t":"2025-05-02T04:00:00Z","v":2154255,"vw":41.704806},{"c":41.77,"h":42.62,"l":41.32,"n":24660,"o":41.95,"t":"2025-05-05T04:00:00Z","v":1485735,"vw":42.00792},{"c":41.44,"h":42.0939,"l":40.66,"n":22297,"o":41.21,"t":"2025-05-06T04:00:00Z","v":1421136,"vw":41.51107},{"c":41.56,"h":42.1994,"l":41.215,"n":20629,"o":41.46,"t":"2025-05-07T04:00:00Z","v":1189377,"vw":41.662151},{"c":41.8,"h":42.25,"l":41.3,"n":15116,"o":42,"t":"2025-05-08T04:00:00Z","v":812498,"vw":41.852768},{"c":41.77,"h":42.09,"l":40.94,"n":13714,"o":41.8,"t":"2025-05-09T04:00:00Z","v":653602,"vw":41.589498},{"c":40.84,"h":43.2,"l":39.21,"n":27530,"o":43.015,"t":"2025-05-12T04:00:00Z","v":1686448,"vw":40.496381},{"c":40.64,"h":41.5,"l":40.34,"n":19938,"o":41.27,"t":"2025-05-13T04:00:00Z","v":1059254,"vw":40.862759},{"c":40.38,"h":40.99,"l":40.0098,"n":16909,"o":40.64,"t":"2025-05-14T04:00:00Z","v":958374,"vw":40.436963},{"c":40.97,"h":41.1,"l":40.2,"n":13415,"o":40.29,"t":"2025-05-15T04:00:00Z","v":728682,"vw":40.801137},{"c":41.67,"h":41.71,"l":40.73,"n":12938,"o":40.82,"t":"2025-05-16T04:00:00Z","v":696098,"vw":41.35025},{"c":42,"h":43.4,"l":41.08,"n":15706,"o":41.26,"t":"2025-05-19T04:00:00Z","v":864180,"vw":42.029004},{"c":41.54,"h":42.115,"l":41.19,"n":14777,"o":41.91,"t":"2025-05-20T04:00:00Z","v":851605,"vw":41.501987},{"c":40.67,"h":41.4874,"l":40.6234,"n":11955,"o":41.24,"t":"2025-05-21T04:00:00Z","v":686277,"vw":40.963771},{"c":40.72,"h":40.7864,"l":40.12,"n":13708,"o":40.58,"t":"2025-05-22T04:00:00Z","v":805459,"vw":40.560403},{"c":41.04,"h":41.69,"l":40.4,"n":15472,"o":40.66,"t":"2025-05-23T04:00:00Z","v":951236,"vw":41.193316},{"c":42.5,"h":42.515,"l":41.13,"n":18055,"o":41.21,"t":"2025-05-27T04:00:00Z","v":1001171,"vw":42.101931},{"c":42.33,"h":42.9399,"l":42.25,"n":17317,"o":42.53,"t":"2025-05-28T04:00:00Z","v":777499,"vw":42.430676},{"c":41.75,"h":42.82,"l":40.75,"n":15380,"o":42.73,"t":"2025-05-29T04:00:00Z","v":846573,"vw":41.937529},{"c":42.3,"h":42.5,"l":41.54,"n":15502,"o":41.7,"t":"2025-05-30T04:00:00Z","v":1069239,"vw":42.265759},{"c":43.92,"h":43.96,"l":42.78,"n":25437,"o":42.78,"t":"2025-06-02T04:00:00Z","v":1516534,"vw":43.544463},{"c":44.11,"h":44.39,"l":43.148,"n":19391,"o":44.175,"t":"2025-06-03T04:00:00Z","v":935091,"vw":43.94252},{"c":44.99,"h":45.04,"l":44.16,"n":18979,"o":44.44,"t":"2025-06-04T04:00:00Z","v":956684,"vw":44.730105},{"c":44.4,"h":45.445,"l":43.81,"n":18736,"o":45.38,"t":"2025-06-05T04:00:00Z","v":824245,"vw":44.493369},{"c":44.385,"h":45.01,"l":44.03,"n":11564,"o":44.72,"t":"2025-06-06T04:00:00Z","v":564381,"vw":44.430232},{"c":44.54,"h":44.84,"l":43.4,"n":18457,"o":44.46,"t":"2025-06-09T04:00:00Z","v":849245,"vw":44.430028},{"c":43.54,"h":44.54,"l":42.84,"n":16972,"o":44.39,"t":"2025-06-10T04:00:00Z","v":728343,"vw":43.511136},{"c":44.64,"h":44.66,"l":42.42,"n":15901,"o":43.64,"t":"2025-06-11T04:00:00Z","v":786753,"vw":44.197944},{"c":45.29,"h":45.5,"l":44.01,"n":13649,"o":44.1,"t":"2025-06-12T04:00:00Z","v":731944,"vw":45.12686},{"c":46.07,"h":46.96,"l":45.491,"n":21979,"o":46.32,"t":"2025-06-13T04:00:00Z","v":1169230,"vw":46.316512},{"c":43.66,"h":46.9326,"l":43.62,"n":34980,"o":46.15,"t":"2025-06-16T04:00:00Z","v":2065579,"vw":44.452926},{"c":45.31,"h":45.65,"l":43.785,"n":19259,"o":43.97,"t":"2025-06-17T04:00:00Z","v":1052765,"vw":45.189756},{"c":44.24,"h":46.16,"l":44.19,"n":25365,"o":45.31,"t":"2025-06-18T04:00:00Z","v":1512053,"vw":44.666986},{"c":44,"h":45.3699,"l":42.91,"n":19774,"o":44.5,"t":"2025-06-20T04:00:00Z","v":2301499,"vw":44.020491},{"c":44.73,"h":45.35,"l":43.8734,"n":24767,"o":44.07,"t":"2025-06-23T04:00:00Z","v":1167307,"vw":44.747369},{"c":43.12,"h":44.4697,"l":42.18,"n":27900,"o":44.295,"t":"2025-06-24T04:00:00Z","v":1703043,"vw":43.124479},{"c":43.47,"h":44.16,"l":43.33,"n":20926,"o":43.93,"t":"2025-06-25T04:00:00Z","v":1027996,"vw":43.626067},{"c":44.6,"h":44.8,"l":43.695,"n":20767,"o":43.89,"t":"2025-06-26T04:00:00Z","v":1135987,"vw":44.340471},{"c":45.04,"h":46,"l":44.74,"n":26271,"o":44.88,"t":"2025-06-27T04:00:00Z","v":11152801,"vw":45.074161},{"c":46.48,"h":46.69,"l":45.18,"n":21005,"o":45.57,"t":"2025-06-30T04:00:00Z","v":1416607,"vw":46.321077},{"c":45.09,"h":46.515,"l":44.3,"n":22699,"o":46.35,"t":"2025-07-01T04:00:00Z","v":1075577,"vw":45.159143},{"c":45.31,"h":45.4281,"l":44.42,"n":23629,"o":45.06,"t":"2025-07-02T04:00:00Z","v":1290522,"vw":45.134442},{"c":46.41,"h":46.46,"l":45.08,"n":10799,"o":45.23,"t":"2025-07-03T04:00:00Z","v":1163074,"vw":46.296691},{"c":47.16,"h":47.24,"l":46.127,"n":22867,"o":46.57,"t":"2025-07-07T04:00:00Z","v":1241121,"vw":46.928963},{"c":46.44,"h":47.8,"l":44.7252,"n":27702,"o":47.18,"t":"2025-07-08T04:00:00Z","v":1608415,"vw":46.378438},{"c":47.01,"h":47.1,"l":45.9,"n":18793,"o":46.51,"t":"2025-07-09T04:00:00Z","v":937121,"vw":46.832317},{"c":46.24,"h":47.385,"l":45.17,"n":20656,"o":47.18,"t":"2025-07-10T04:00:00Z","v":943223,"vw":46.259181},{"c":47.57,"h":47.75,"l":46.38,"n":19092,"o":46.56,"t":"2025-07-11T04:00:00Z","v":867181,"vw":47.425096},{"c":47.97,"h":48.37,"l":47,"n":21825,"o":47.66,"t":"2025-07-14T04:00:00Z","v":951393,"vw":47.943518},{"c":47.59,"h":48.05,"l":47.11,"n":17225,"o":47.93,"t":"2025-07-15T04:00:00Z","v":678491,"vw":47.65723},{"c":48.01,"h":48.95,"l":47.66,"n":26045,"o":48.15,"t":"2025-07-16T04:00:00Z","v":1593714,"vw":48.165843},{"c":48.33,"h":48.99,"l":48,"n":19774,"o":48,"t":"2025-07-17T04:00:00Z","v":1062168,"vw":48.428277},{"c":48.13,"h":49.09,"l":47.921,"n":17697,"o":48.35,"t":"2025-07-18T04:00:00Z","v":2128900,"vw":48.17262},{"c":46.79,"h":48.66,"l":46.77,"n":22362,"o":48.13,"t":"2025-07-21T04:00:00Z","v":1322361,"vw":47.221271},{"c":46.14,"h":46.525,"l":44.77,"n":24006,"o":46.3,"t":"2025-07-22T04:00:00Z","v":1564443,"vw":46.011091},{"c":47.53,"h":47.53,"l":46.27,"n":14444,"o":46.28,"t":"2025-07-23T04:00:00Z","v":691169,"vw":47.204173},{"c":47.45,"h":48,"l":47.33,"n":15034,"o":47.45,"t":"2025-07-24T04:00:00Z","v":901966,"vw":47.549795},{"c":48.44,"h":48.47,"l":47.0552,"n":16536,"o":47.5,"t":"2025-07-25T04:00:00Z","v":898427,"vw":48.041822},{"c":48.08,"h":48.69,"l":47.5299,"n":20083,"o":48.65,"t":"2025-07-28T04:00:00Z","v":1121072,"vw":48.061132},{"c":48.2,"h":49.31,"l":47.73,"n":24383,"o":48.69,"t":"2025-07-29T04:00:00Z","v":1502239,"vw":48.24295},{"c":43.24,"h":47.94,"l":43.1301,"n":47245,"o":46.62,"t":"2025-07-30T04:00:00Z","v":3129852,"vw":45.191639},{"c":41.6,"h":44.11,"l":41.33,"n":40202,"o":44.11,"t":"2025-07-31T04:00:00Z","v":2327810,"vw":41.982008},{"c":41.67,"h":42.42,"l":40.22,"n":33585,"o":40.87,"t":"2025-08-01T04:00:00Z","v":2186675,"vw":41.790675},{"c":42.25,"h":42.5,"l":41.765,"n":22442,"o":42.1,"t":"2025-08-04T04:00:00Z","v":1267271,"vw":42.18214},{"c":41.48,"h":42.97,"l":41.33,"n":23272,"o":42.5,"t":"2025-08-05T04:00:00Z","v":1256409,"vw":41.699696},{"c":41.31,"h":41.77,"l":41.06,"n":16788,"o":41.59,"t":"2025-08-06T04:00:00Z","v":1193029,"vw":41.40159},{"c":41.25,"h":41.425,"l":40.59,"n":18309,"o":41.36,"t":"2025-08-07T04:00:00Z","v":865988,"vw":41.115395},{"c":41.49,"h":41.74,"l":40.77,"n":18607,"o":41.32,"t":"2025-08-08T04:00:00Z","v":1177214,"vw":41.368781},{"c":41.58,"h":42.84,"l":41.37,"n":22867,"o":41.87,"t":"2025-08-11T04:00:00Z","v":1443026,"vw":41.959427},{"c":41.87,"h":42.165,"l":40.77,"n":18899,"o":41.52,"t":"2025-08-12T04:00:00Z","v":1061612,"vw":41.743127},{"c":41.9,"h":42.37,"l":40.96,"n":18476,"o":42.07,"t":"2025-08-13T04:00:00Z","v":1075324,"vw":41.646633},{"c":41.74,"h":42.69,"l":41.483,"n":17648,"o":41.9,"t":"2025-08-14T04:00:00Z","v":889285,"vw":41.922042},{"c":41.67,"h":41.825,"l":41.01,"n":15815,"o":41.82,"t":"2025-08-15T04:00:00Z","v":878729,"vw":41.625967},{"c":42.73,"h":42.95,"l":41.15,"n":16684,"o":41.7,"t":"2025-08-18T04:00:00Z","v":873746,"vw":42.511423},{"c":41.17,"h":42.55,"l":41.105,"n":13999,"o":42.26,"t":"2025-08-19T04:00:00Z","v":712200,"vw":41.408865},{"c":41.06,"h":41.44,"l":40.295,"n":14828,"o":41.17,"t":"2025-08-20T04:00:00Z","v":766693,"vw":40.945496},{"c":41.04,"h":41.2492,"l":40.7,"n":19090,"o":40.89,"t":"2025-08-21T04:00:00Z","v":1231714,"vw":41.033608},{"c":41.19,"h":42.0152,"l":41.02,"n":15886,"o":41.13,"t":"2025-08-22T04:00:00Z","v":938951,"vw":41.367475},{"c":41.03,"h":41.92,"l":40.97,"n":17145,"o":41.4,"t":"2025-08-25T04:00:00Z","v":1158744,"vw":41.171746},{"c":41.93,"h":42.21,"l":41.1643,"n":13662,"o":41.35,"t":"2025-08-26T04:00:00Z","v":813306,"vw":41.911475},{"c":42.03,"h":42.34,"l":41.65,"n":13746,"o":41.95,"t":"2025-08-27T04:00:00Z","v":706684,"vw":42.077049},{"c":42.47,"h":42.5,"l":41.6801,"n":14360,"o":42.16,"t":"2025-08-28T04:00:00Z","v":847411,"vw":42.286695},{"c":41.66,"h":42.9,"l":41.54,"n":14383,"o":42.75,"t":"2025-08-29T04:00:00Z","v":910048,"vw":41.794944},{"c":42.01,"h":42.01,"l":40.9937,"n":12723,"o":41.26,"t":"2025-09-02T04:00:00Z","v":572912,"vw":41.810547},{"c":41.79,"h":42.55,"l":41.57,"n":15797,"o":42.16,"t":"2025-09-03T04:00:00Z","v":729057,"vw":41.93551},{"c":40.91,"h":41.95,"l":40.44,"n":18671,"o":41.94,"t":"2025-09-04T04:00:00Z","v":1146517,"vw":40.993235},{"c":41.2,"h":41.43,"l":40.24,"n":17528,"o":41.2,"t":"2025-09-05T04:00:00Z","v":958583,"vw":40.927849},{"c":41.05,"h":41.42,"l":40.61,"n":18688,"o":41.27,"t":"2025-09-08T04:00:00Z","v":807881,"vw":40.99424},{"c":40.33,"h":41.14,"l":40.32,"n":16951,"o":41.02,"t":"2025-09-09T04:00:00Z","v":768338,"vw":40.501575},{"c":41.14,"h":41.36,"l":40.68,"n":18310,"o":40.71,"t":"2025-09-10T04:00:00Z","v":1030452,"vw":41.060142},{"c":41.61,"h":42.439,"l":41.07,"n":20191,"o":41.14,"t":"2025-09-11T04:00:00Z","v":921582,"vw":41.674626},{"c":42.07,"h":42.35,"l":41.49,"n":13702,"o":41.65,"t":"2025-09-12T04:00:00Z","v":847157,"vw":41.887873},{"c":42.015,"h":42.62,"l":41.9,"n":18568,"o":42.1,"t":"2025-09-15T04:00:00Z","v":815515,"vw":42.172552},{"c":41.78,"h":42.54,"l":41.53,"n":16466,"o":42.04,"t":"2025-09-16T04:00:00Z","v":779644,"vw":41.88855},{"c":41.54,"h":42.44,"l":41.34,"n":20389,"o":41.78,"t":"2025-09-17T04:00:00Z","v":1369075,"vw":41.817901},{"c":42.58,"h":42.59,"l":41.28,"n":17636,"o":41.6,"t":"2025-09-18T04:00:00Z","v":960599,"vw":42.250104},{"c":41.44,"h":42.85,"l":41.245,"n":22185,"o":42.65,"t":"2025-09-19T04:00:00Z","v":2145914,"vw":41.538574},{"c":42.88,"h":42.9854,"l":41,"n":23595,"o":41.39,"t":"2025-09-22T04:00:00Z","v":1583658,"vw":42.302715},{"c":43.1,"h":43.64,"l":42.72,"n":15453,"o":43,"t":"2025-09-23T04:00:00Z","v":627337,"vw":43.100319},{"c":42.55,"h":43.73,"l":42.53,"n":12349,"o":43.17,"t":"2025-09-24T04:00:00Z","v":652157,"vw":42.997282},{"c":42.35,"h":42.8299,"l":41.62,"n":11783,"o":42.1,"t":"2025-09-25T04:00:00Z","v":636594,"vw":42.337695},{"c":43.94,"h":43.99,"l":42.8,"n":18209,"o":42.83,"t":"2025-09-26T04:00:00Z","v":747177,"vw":43.599371},{"c":43.76,"h":44.81,"l":43.53,"n":16517,"o":44.59,"t":"2025-09-29T04:00:00Z","v":970377,"vw":43.886692},{"c":45.4,"h":45.49,"l":43.67,"n":15621,"o":43.67,"t":"2025-09-30T04:00:00Z","v":962308,"vw":45.090793},{"c":44.58,"h":45.15,"l":44.2,"n":19648,"o":44.72,"t":"2025-10-01T04:00:00Z","v":915225,"vw":44.755066},{"c":44.63,"h":45.22,"l":44.13,"n":13329,"o":44.86,"t":"2025-10-02T04:00:00Z","v":548273,"vw":44.568273},{"c":44.39,"h":45.25,"l":44.32,"n":12055,"o":44.94,"t":"2025-10-03T04:00:00Z","v":566101,"vw":44.5292},{"c":45.29,"h":45.415,"l":44.2,"n":13563,"o":44.49,"t":"2025-10-06T04:00:00Z","v":761486,"vw":44.961053},{"c":44.72,"h":45.64,"l":44.32,"n":11962,"o":45.48,"t":"2025-10-07T04:00:00Z","v":483343,"vw":44.786234},{"c":45.43,"h":45.57,"l":44.503,"n":11735,"o":44.835,"t":"2025-10-08T04:00:00Z","v":653210,"vw":45.354775},{"c":44.21,"h":45.7,"l":44.04,"n":13758,"o":45.34,"t":"2025-10-09T04:00:00Z","v":641383,"vw":44.45649},{"c":43.23,"h":44.6299,"l":43.2,"n":15397,"o":44.43,"t":"2025-10-10T04:00:00Z","v":684512,"vw":43.549734},{"c":43.67,"h":44.19,"l":43.3,"n":11170,"o":43.33,"t":"2025-10-13T04:00:00Z","v":518220,"vw":43.741534},{"c":43.85,"h":44.03,"l":42.75,"n":13991,"o":43.24,"t":"2025-10-14T04:00:00Z","v":747099,"vw":43.633847},{"c":40.19,"h":44.13,"l":40.15,"n":30747,"o":43.69,"t":"2025-10-15T04:00:00Z","v":1790030,"vw":41.071019},{"c":39.6,"h":40.82,"l":39.46,"n":23604,"o":40.3,"t":"2025-10-16T04:00:00Z","v":1216095,"vw":39.970883},{"c":39.34,"h":39.77,"l":39,"n":20781,"o":39.27,"t":"2025-10-17T04:00:00Z","v":2770645,"vw":39.338664},{"c":39.91,"h":40.22,"l":39.5,"n":19388,"o":39.96,"t":"2025-10-20T04:00:00Z","v":1160240,"vw":39.926562},{"c":40.35,"h":40.93,"l":39.945,"n":22347,"o":40,"t":"2025-10-21T04:00:00Z","v":2084198,"vw":40.3972},{"c":39.94,"h":40.71,"l":39.4,"n":18284,"o":40.4,"t":"2025-10-22T04:00:00Z","v":896587,"vw":39.92955},{"c":40.53,"h":40.725,"l":40.03,"n":15622,"o":40.19,"t":"2025-10-23T04:00:00Z","v":647694,"vw":40.47428},{"c":40.51,"h":40.9,"l":40.41,"n":14881,"o":40.9,"t":"2025-10-24T04:00:00Z","v":597226,"vw":40.613838},{"c":41.31,"h":41.85,"l":40.75,"n":19412,"o":40.9,"t":"2025-10-27T04:00:00Z","v":1034028,"vw":41.344368},{"c":40.18,"h":41.29,"l":40.18,"n":19435,"o":41.29,"t":"2025-10-28T04:00:00Z","v":1027591,"vw":40.438181},{"c":38.43,"h":40.3,"l":37.83,"n":29518,"o":40,"t":"2025-10-29T04:00:00Z","v":1787327,"vw":38.461536},{"c":36.05,"h":38.125,"l":35.88,"n":31147,"o":37.93,"t":"2025-10-30T04:00:00Z","v":2215243,"vw":36.432735},{"c":36.56,"h":37.15,"l":35.9,"n":24035,"o":36.63,"t":"2025-10-31T04:00:00Z","v":2123280,"vw":36.515763},{"c":36.62,"h":37.5,"l":36.24,"n":22098,"o":36.8,"t":"2025-11-03T05:00:00Z","v":1413679,"vw":36.524736},{"c":36.15,"h":36.77,"l":35.5,"n":26399,"o":36.27,"t":"2025-11-04T05:00:00Z","v":1864264,"vw":35.99886},{"c":35.76,"h":36.04,"l":35.35,"n":16124,"o":35.64,"t":"2025-11-05T05:00:00Z","v":920046,"vw":35.751443},{"c":35.31,"h":35.82,"l":34.5,"n":16844,"o":35.6,"t":"2025-11-06T05:00:00Z","v":2605798,"vw":34.779859},{"c":35.33,"h":35.37,"l":34.65,"n":15058,"o":35.02,"t":"2025-11-07T05:00:00Z","v":1297017,"vw":35.152913},{"c":35.61,"h":35.97,"l":34.99,"n":25476,"o":35.6,"t":"2025-11-10T05:00:00Z","v":2341365,"vw":35.351846},{"c":35.59,"h":35.89,"l":35.255,"n":14956,"o":35.89,"t":"2025-11-11T05:00:00Z","v":997025,"vw":35.548212},{"c":35.46,"h":36.08,"l":35.21,"n":13016,"o":35.99,"t":"2025-11-12T05:00:00Z","v":721807,"vw":35.469966},{"c":34.53,"h":35.46,"l":34.35,"n":17049,"o":35.36,"t":"2025-11-13T05:00:00Z","v":821193,"vw":34.69522},{"c":34.84,"h":34.88,"l":33.93,"n":20141,"o":34.28,"t":"2025-11-14T05:00:00Z","v":1156868,"vw":34.735367},{"c":34.28,"h":35.4,"l":33.87,"n":28193,"o":35.05,"t":"2025-11-17T05:00:00Z","v":1155276,"vw":34.344326},{"c":34,"h":34.565,"l":33.6438,"n":19221,"o":33.91,"t":"2025-11-18T05:00:00Z","v":928570,"vw":34.023466},{"c":33.43,"h":34.13,"l":33.34,"n":14944,"o":34,"t":"2025-11-19T05:00:00Z","v":897251,"vw":33.52032},{"c":33.08,"h":34.56,"l":33.05,"n":17803,"o":34.38,"t":"2025-11-20T05:00:00Z","v":1094972,"vw":33.402234},{"c":33.24,"h":33.65,"l":32.82,"n":17670,"o":33.23,"t":"2025-11-21T05:00:00Z","v":1649350,"vw":33.230044},{"c":33.63,"h":33.88,"l":33.18,"n":15714,"o":33.19,"t":"2025-11-24T05:00:00Z","v":1090833,"vw":33.586965},{"c":33.78,"h":33.89,"l":33.3,"n":12218,"o":33.55,"t":"2025-11-25T05:00:00Z","v":791157,"vw":33.70155},{"c":33.69,"h":34.1537,"l":33.66,"n":11958,"o":34.02,"t":"2025-11-26T05:00:00Z","v":596863,"vw":33.813135},{"c":34.17,"h":34.21,"l":33.69,"n":7978,"o":33.94,"t":"2025-11-28T05:00:00Z","v":389073,"vw":34.060305},{"c":33.24,"h":33.775,"l":33.21,"n":14194,"o":33.74,"t":"2025-12-01T05:00:00Z","v":687353,"vw":33.36963},{"c":33.18,"h":33.685,"l":33.12,"n":15060,"o":33.57,"t":"2025-12-02T05:00:00Z","v":864478,"vw":33.285734},{"c":33.79,"h":33.82,"l":32.84,"n":11582,"o":33.2,"t":"2025-12-03T05:00:00Z","v":619638,"vw":33.5317},{"c":34.31,"h":34.86,"l":33.9723,"n":14679,"o":34.01,"t":"2025-12-04T05:00:00Z","v":708867,"vw":34.444815},{"c":33.9,"h":34.525,"l":33.52,"n":12538,"o":34.31,"t":"2025-12-05T05:00:00Z","v":512152,"vw":33.8826},{"c":33.92,"h":34.125,"l":33.56,"n":14671,"o":33.91,"t":"2025-12-08T05:00:00Z","v":683202,"vw":33.900317},{"c":33.96,"h":34.9,"l":33.92,"n":18939,"o":33.92,"t":"2025-12-09T05:00:00Z","v":835359,"vw":34.178918},{"c":34.02,"h":34.63,"l":33.68,"n":17433,"o":33.83,"t":"2025-12-10T05:00:00Z","v":1523465,"vw":34.131556},{"c":34.78,"h":34.9899,"l":33.9,"n":16147,"o":34.06,"t":"2025-12-11T05:00:00Z","v":706526,"vw":34.71382},{"c":34.46,"h":34.99,"l":34.32,"n":16297,"o":34.83,"t":"2025-12-12T05:00:00Z","v":883057,"vw":34.497081},{"c":33.68,"h":34.7,"l":33.6,"n":16333,"o":34.66,"t":"2025-12-15T05:00:00Z","v":888795,"vw":33.814572},{"c":33.12,"h":33.56,"l":32.87,"n":18844,"o":33.21,"t":"2025-12-16T05:00:00Z","v":1005476,"vw":33.109213},{"c":32.55,"h":33.57,"l":32.43,"n":14605,"o":33.57,"t":"2025-12-17T05:00:00Z","v":1240558,"vw":32.846562},{"c":33.17,"h":33.52,"l":32.56,"n":17296,"o":32.76,"t":"2025-12-18T05:00:00Z","v":1273790,"vw":33.166504},{"c":33.64,"h":33.831,"l":33.24,"n":14892,"o":33.24,"t":"2025-12-19T05:00:00Z","v":1333672,"vw":33.636685},{"c":34.77,"h":34.87,"l":33.82,"n":16076,"o":34.03,"t":"2025-12-22T05:00:00Z","v":701853,"vw":34.649454},{"c":34.62,"h":34.89,"l":34.37,"n":13548,"o":34.64,"t":"2025-12-23T05:00:00Z","v":563958,"vw":34.634185},{"c":34.52,"h":34.655,"l":34.28,"n":9188,"o":34.52,"t":"2025-12-24T05:00:00Z","v":438160,"vw":34.525708},{"c":34.28,"h":34.6,"l":34.09,"n":10259,"o":34.6,"t":"2025-12-26T05:00:00Z","v":504592,"vw":34.278711},{"c":34.13,"h":34.3,"l":33.96,"n":14295,"o":34.26,"t":"2025-12-29T05:00:00Z","v":605614,"vw":34.137959},{"c":34.085,"h":34.335,"l":33.99,"n":11313,"o":34.3,"t":"2025-12-30T05:00:00Z","v":893584,"vw":34.118678},{"c":34.09,"h":34.45,"l":33.89,"n":11907,"o":34.31,"t":"2025-12-31T05:00:00Z","v":1134326,"vw":34.106306},{"c":34.78,"h":34.785,"l":34,"n":14962,"o":34.12,"t":"2026-01-02T05:00:00Z","v":703605,"vw":34.603364},{"c":37.01,"h":37.2,"l":35.17,"n":28415,"o":35.17,"t":"2026-01-05T05:00:00Z","v":1743134,"vw":36.716282},{"c":37.46,"h":37.54,"l":36.82,"n":23387,"o":37.01,"t":"2026-01-06T05:00:00Z","v":1524049,"vw":37.244551},{"c":37.2,"h":37.68,"l":36.74,"n":22371,"o":37.44,"t":"2026-01-07T05:00:00Z","v":1429476,"vw":37.134803},{"c":38.84,"h":40.75,"l":38.67,"n":33212,"o":38.95,"t":"2026-01-08T05:00:00Z","v":2254218,"vw":39.461312},{"c":40.99,"h":41.355,"l":39.505,"n":38863,"o":39.505,"t":"2026-01-09T05:00:00Z","v":1983789,"vw":40.854348},{"c":41.27,"h":41.72,"l":40.52,"n":27579,"o":41.41,"t":"2026-01-12T05:00:00Z","v":1227259,"vw":41.202977},{"c":40.85,"h":42,"l":40.51,"n":22744,"o":41.86,"t":"2026-01-13T05:00:00Z","v":1083155,"vw":40.938878},{"c":41.42,"h":41.48,"l":39.83,"n":22976,"o":40.44,"t":"2026-01-14T05:00:00Z","v":1109729,"vw":41.103948},{"c":42.26,"h":42.45,"l":41.19,"n":20915,"o":41.68,"t":"2026-01-15T05:00:00Z","v":1203450,"vw":42.020764},{"c":42.57,"h":42.92,"l":42.01,"n":21938,"o":42.5,"t":"2026-01-16T05:00:00Z","v":1657301,"vw":42.553663},{"c":42.07,"h":43.25,"l":41.736,"n":31459,"o":41.77,"t":"2026-01-20T05:00:00Z","v":2024463,"vw":42.584994},{"c":41.46,"h":41.81,"l":40.0983,"n":29984,"o":41.795,"t":"2026-01-21T05:00:00Z","v":1829741,"vw":41.081348},{"c":41.28,"h":41.99,"l":40.93,"n":15548,"o":41.87,"t":"2026-01-22T05:00:00Z","v":794482,"vw":41.34663},{"c":40.99,"h":41.81,"l":40.615,"n":13340,"o":41.55,"t":"2026-01-23T05:00:00Z","v":619680,"vw":41.097594},{"c":40.63,"h":41.0856,"l":40.27,"n":14366,"o":40.99,"t":"2026-01-26T05:00:00Z","v":735770,"vw":40.621858},{"c":42.16,"h":42.26,"l":40.84,"n":22273,"o":40.93,"t":"2026-01-27T05:00:00Z","v":1190774,"vw":41.824315},{"c":42.47,"h":42.94,"l":41.3975,"n":24631,"o":42.23,"t":"2026-01-28T05:00:00Z","v":1174871,"vw":42.374545},{"c":41.3,"h":42.82,"l":40.53,"n":22810,"o":42.55,"t":"2026-01-29T05:00:00Z","v":1185933,"vw":41.271723},{"c":41.06,"h":41.62,"l":40.375,"n":17549,"o":40.82,"t":"2026-01-30T05:00:00Z","v":1039590,"vw":40.955002},{"c":40.45,"h":41.075,"l":40.2,"n":25124,"o":40.51,"t":"2026-02-02T05:00:00Z","v":1334098,"vw":40.525629},{"c":41.51,"h":41.74,"l":40.52,"n":20359,"o":40.92,"t":"2026-02-03T05:00:00Z","v":988152,"vw":41.345486},{"c":38.31,"h":41.64,"l":37.3,"n":29650,"o":41.31,"t":"2026-02-04T05:00:00Z","v":1989751,"vw":38.576351},{"c":37.27,"h":38.96,"l":37.08,"n":24469,"o":37.86,"t":"2026-02-05T05:00:00Z","v":1211759,"vw":37.45603},{"c":38.93,"h":39.03,"l":37.81,"n":19277,"o":38.07,"t":"2026-02-06T05:00:00Z","v":975929,"vw":38.783089},{"c":40.22,"h":40.5,"l":39.01,"n":15120,"o":39.01,"t":"2026-02-09T05:00:00Z","v":738927,"vw":40.070809},{"c":39.48,"h":40.29,"l":39.41,"n":14474,"o":40.22,"t":"2026-02-10T05:00:00Z","v":1049960,"vw":39.601292},{"c":37.87,"h":40.25,"l":37.8,"n":16255,"o":40.04,"t":"2026-02-11T05:00:00Z","v":841308,"vw":38.159265},{"c":37.77,"h":38.67,"l":37.5,"n":17361,"o":38.12,"t":"2026-02-12T05:00:00Z","v":703737,"vw":37.874508},{"c":38.13,"h":39.13,"l":37.71,"n":17972,"o":37.92,"t":"2026-02-13T05:00:00Z","v":1019276,"vw":38.266885},{"c":39.13,"h":39.535,"l":38.11,"n":16864,"o":38.15,"t":"2026-02-17T05:00:00Z","v":963577,"vw":39.006646},{"c":39.9,"h":40.32,"l":39.2,"n":18416,"o":39.5,"t":"2026-02-18T05:00:00Z","v":961679,"vw":39.809023},{"c":41.07,"h":41.2912,"l":39.785,"n":23300,"o":39.94,"t":"2026-02-19T05:00:00Z","v":1402437,"vw":40.769574},{"c":40.03,"h":41.56,"l":39.925,"n":16801,"o":40.95,"t":"2026-02-20T05:00:00Z","v":812168,"vw":40.278768},{"c":38.14,"h":40.03,"l":38.08,"n":22038,"o":39.64,"t":"2026-02-23T05:00:00Z","v":1150053,"vw":38.402778},{"c":43.82,"h":44.83,"l":38.19,"n":43025,"o":39.79,"t":"2026-02-24T05:00:00Z","v":3019128,"vw":43.389073},{"c":42.36,"h":44.0222,"l":41.75,"n":32144,"o":43.82,"t":"2026-02-25T05:00:00Z","v":2359519,"vw":42.896058},{"c":43.34,"h":43.53,"l":41.83,"n":21145,"o":42.2,"t":"2026-02-26T05:00:00Z","v":1255964,"vw":42.94994},{"c":43.39,"h":43.43,"l":42.05,"n":17641,"o":42.675,"t":"2026-02-27T05:00:00Z","v":1824205,"vw":42.938618},{"c":45.49,"h":46.89,"l":44.145,"n":35022,"o":44.86,"t":"2026-03-02T05:00:00Z","v":1837655,"vw":45.653102},{"c":45.51,"h":45.82,"l":43.5279,"n":33570,"o":45.23,"t":"2026-03-03T05:00:00Z","v":2519673,"vw":45.298397},{"c":46.95,"h":47.01,"l":44.56,"n":24204,"o":45.51,"t":"2026-03-04T05:00:00Z","v":1382246,"vw":46.412553},{"c":45.82,"h":47.07,"l":44.68,"n":20949,"o":46.95,"t":"2026-03-05T05:00:00Z","v":1086236,"vw":45.699062},{"c":46.58,"h":46.97,"l":45.0001,"n":25069,"o":45.44,"t":"2026-03-06T05:00:00Z","v":1245525,"vw":46.495844},{"c":47.41,"h":47.745,"l":45.5627,"n":32600,"o":47,"t":"2026-03-09T04:00:00Z","v":1651608,"vw":47.007803},{"c":46.35,"h":46.98,"l":46.07,"n":22306,"o":46.7,"t":"2026-03-10T04:00:00Z","v":1076252,"vw":46.504683},{"c":46.16,"h":46.41,"l":45.4,"n":20764,"o":45.75,"t":"2026-03-11T04:00:00Z","v":924900,"vw":45.947025},{"c":45.91,"h":46.62,"l":45.12,"n":21020,"o":46.42,"t":"2026-03-12T04:00:00Z","v":1068936,"vw":45.966193},{"c":45.3,"h":46.4,"l":44.57,"n":14920,"o":46.31,"t":"2026-03-13T04:00:00Z","v":708980,"vw":45.324842},{"c":45.3,"h":46.08,"l":44.94,"n":19215,"o":45.27,"t":"2026-03-16T04:00:00Z","v":710440,"vw":45.381071},{"c":45.6,"h":45.99,"l":45,"n":19013,"o":45.5,"t":"2026-03-17T04:00:00Z","v":801183,"vw":45.484797},{"c":46.44,"h":46.945,"l":45.62,"n":15293,"o":45.67,"t":"2026-03-18T04:00:00Z","v":690827,"vw":46.380858},{"c":45.48,"h":46.22,"l":44.185,"n":18906,"o":46.07,"t":"2026-03-19T04:00:00Z","v":1070380,"vw":45.223663},{"c":43.82,"h":45.43,"l":43.17,"n":16126,"o":45.07,"t":"2026-03-20T04:00:00Z","v":1371524,"vw":43.856287},{"c":44.4,"h":44.97,"l":43.14,"n":18409,"o":44.35,"t":"2026-03-23T04:00:00Z","v":1145161,"vw":44.460233},{"c":44.06,"h":44.505,"l":43.4,"n":14568,"o":44.195,"t":"2026-03-24T04:00:00Z","v":607421,"vw":44.092098},{"c":46.32,"h":46.38,"l":44.62,"n":18778,"o":44.97,"t":"2026-03-25T04:00:00Z","v":1136914,"vw":45.889914},{"c":46.53,"h":46.82,"l":45.4701,"n":22713,"o":45.88,"t":"2026-03-26T04:00:00Z","v":1328976,"vw":46.432795},{"c":44.84,"h":46.82,"l":44.76,"n":27858,"o":46.19,"t":"2026-03-27T04:00:00Z","v":1475073,"vw":45.400843},{"c":43.25,"h":45.5549,"l":42.77,"n":26523,"o":45.09,"t":"2026-03-30T04:00:00Z","v":1349197,"vw":43.696345},{"c":44.52,"h":45.12,"l":43.5,"n":21787,"o":43.64,"t":"2026-03-31T04:00:00Z","v":1626195,"vw":44.521497},{"c":45.86,"h":46.29,"l":45.3,"n":20375,"o":45.52,"t":"2026-04-01T04:00:00Z","v":1009756,"vw":45.838582},{"c":46.3,"h":46.94,"l":45.02,"n":17815,"o":45.38,"t":"2026-04-02T04:00:00Z","v":945859,"vw":46.249006},{"c":46.73,"h":46.92,"l":46.138,"n":15307,"o":46.3,"t":"2026-04-06T04:00:00Z","v":880644,"vw":46.541492},{"c":46.19,"h":46.67,"l":45.66,"n":21535,"o":46.34,"t":"2026-04-07T04:00:00Z","v":863961,"vw":46.164536},{"c":47.93,"h":48.41,"l":46.19,"n":23524,"o":46.68,"t":"2026-04-08T04:00:00Z","v":1278567,"vw":47.790424},{"c":47.1,"h":48.37,"l":46.91,"n":19325,"o":47.77,"t":"2026-04-09T04:00:00Z","v":1019718,"vw":47.316428},{"c":46.06,"h":46.965,"l":45.08,"n":18722,"o":46.91,"t":"2026-04-10T04:00:00Z","v":1123835,"vw":46.134899},{"c":47.43,"h":47.53,"l":46.03,"n":14853,"o":46.03,"t":"2026-04-13T04:00:00Z","v":725819,"vw":47.275482},{"c":47.54,"h":47.9,"l":46.985,"n":18338,"o":47.7,"t":"2026-04-14T04:00:00Z","v":1021293,"vw":47.519734},{"c":46.29,"h":47.83,"l":46.07,"n":18596,"o":47.54,"t":"2026-04-15T04:00:00Z","v":996851,"vw":46.838304},{"c":44.94,"h":46.71,"l":44.01,"n":22277,"o":46.4,"t":"2026-04-16T04:00:00Z","v":1026477,"vw":44.969765},{"c":44.57,"h":45.86,"l":44.41,"n":19885,"o":45.21,"t":"2026-04-17T04:00:00Z","v":1510981,"vw":44.685745},{"c":44.24,"h":45.07,"l":43.76,"n":19999,"o":44.57,"t":"2026-04-20T04:00:00Z","v":995542,"vw":44.242162},{"c":43.2,"h":44.29,"l":42.91,"n":21606,"o":43.89,"t":"2026-04-21T04:00:00Z","v":1086192,"vw":43.331061},{"c":42.07,"h":43.97,"l":41.855,"n":20033,"o":43.82,"t":"2026-04-22T04:00:00Z","v":1031633,"vw":42.28528},{"c":41.41,"h":42.69,"l":40.3,"n":17770,"o":42.03,"t":"2026-04-23T04:00:00Z","v":803686,"vw":41.316707},{"c":39.98,"h":41.41,"l":39.285,"n":20775,"o":41.41,"t":"2026-04-24T04:00:00Z","v":1097950,"vw":39.960435},{"c":40.72,"h":40.85,"l":39.905,"n":19757,"o":40.06,"t":"2026-04-27T04:00:00Z","v":1028078,"vw":40.597152},{"c":40.18,"h":40.92,"l":39.66,"n":17105,"o":40.92,"t":"2026-04-28T04:00:00Z","v":1125619,"vw":40.125619},{"c":39.47,"h":40.25,"l":39.46,"n":15804,"o":40.18,"t":"2026-04-29T04:00:00Z","v":872001,"vw":39.655915},{"c":40.63,"h":40.74,"l":39.54,"n":17502,"o":39.59,"t":"2026-04-30T04:00:00Z","v":862945,"vw":40.453971},{"c":40.03,"h":40.8,"l":39.91,"n":13843,"o":40.34,"t":"2026-05-01T04:00:00Z","v":576532,"vw":40.164283},{"c":40,"h":40.71,"l":39.8,"n":19649,"o":40.03,"t":"2026-05-04T04:00:00Z","v":833366,"vw":40.145349},{"c":39.7,"h":41.49,"l":38.55,"n":25147,"o":41,"t":"2026-05-05T04:00:00Z","v":1399086,"vw":39.636706},{"c":41.79,"h":41.91,"l":39.78,"n":21854,"o":40.45,"t":"2026-05-06T04:00:00Z","v":1162498,"vw":41.374937},{"c":41.44,"h":42.09,"l":40.88,"n":20294,"o":42.09,"t":"2026-05-07T04:00:00Z","v":1151172,"vw":41.384871},{"c":41.36,"h":41.83,"l":40.895,"n":17277,"o":41.71,"t":"2026-05-08T04:00:00Z","v":925337,"vw":41.365031},{"c":41.49,"h":42.3,"l":41.35,"n":17687,"o":41.43,"t":"2026-05-11T04:00:00Z","v":820332,"vw":41.603825},{"c":42.87,"h":43.03,"l":41.46,"n":19512,"o":41.62,"t":"2026-05-12T04:00:00Z","v":1016670,"vw":42.439995},{"c":42.5,"h":42.68,"l":40.85,"n":16780,"o":42.5,"t":"2026-05-13T04:00:00Z","v":817081,"vw":42.324833},{"c":42.86,"h":43.0499,"l":42.395,"n":14883,"o":42.68,"t":"2026-05-14T04:00:00Z","v":679843,"vw":42.804766},{"c":41.5,"h":43.05,"l":41.42,"n":14424,"o":42.8,"t":"2026-05-15T04:00:00Z","v":790992,"vw":41.732118},{"c":42.84,"h":43,"l":41.65,"n":16912,"o":41.84,"t":"2026-05-18T04:00:00Z","v":811888,"vw":42.639956},{"c":42.81,"h":43.16,"l":42.33,"n":16815,"o":42.72,"t":"2026-05-19T04:00:00Z","v":769235,"vw":42.797682},{"c":44.56,"h":44.62,"l":43.03,"n":17138,"o":43.81,"t":"2026-05-20T04:00:00Z","v":1023661,"vw":44.174324},{"c":44.55,"h":44.59,"l":43.18,"n":13370,"o":43.94,"t":"2026-05-21T04:00:00Z","v":696057,"vw":44.319424},{"c":44.92,"h":45.39,"l":44.5,"n":13240,"o":44.55,"t":"2026-05-22T04:00:00Z","v":802849,"vw":45.01159},{"c":45.8,"h":45.85,"l":44.92,"n":22064,"o":45.755,"t":"2026-05-26T04:00:00Z","v":977737,"vw":45.501205},{"c":45.35,"h":45.84,"l":44.875,"n":17688,"o":45.84,"t":"2026-05-27T04:00:00Z","v":809653,"vw":45.327979},{"c":48.41,"h":48.93,"l":45.43,"n":28521,"o":45.43,"t":"2026-05-28T04:00:00Z","v":1800319,"vw":47.9733},{"c":48.76,"h":48.945,"l":47.595,"n":21271,"o":48.29,"t":"2026-05-29T04:00:00Z","v":1342843,"vw":48.59301},{"c":47.96,"h":48.47,"l":47.0801,"n":23624,"o":48.04,"t":"2026-06-01T04:00:00Z","v":1029967,"vw":47.946163},{"c":47.39,"h":48.31,"l":47,"n":21070,"o":47.67,"t":"2026-06-02T04:00:00Z","v":815225,"vw":47.494203},{"c":45.61,"h":46.93,"l":45.53,"n":18678,"o":46.094,"t":"2026-06-03T04:00:00Z","v":814963,"vw":45.909862},{"c":46.71,"h":46.93,"l":45.6512,"n":18833,"o":45.75,"t":"2026-06-04T04:00:00Z","v":765923,"vw":46.59426},{"c":46.15,"h":47.25,"l":45.82,"n":16106,"o":46.78,"t":"2026-06-05T04:00:00Z","v":691557,"vw":46.367986},{"c":46.55,"h":47.1739,"l":46.03,"n":17758,"o":46.48,"t":"2026-06-08T04:00:00Z","v":625853,"vw":46.67299},{"c":47.35,"h":47.85,"l":45.88,"n":18025,"o":46.55,"t":"2026-06-09T04:00:00Z","v":605163,"vw":47.163733},{"c":46.11,"h":47.38,"l":46.03,"n":15970,"o":47.35,"t":"2026-06-10T04:00:00Z","v":695750,"vw":46.519494},{"c":49.69,"h":50.04,"l":46.36,"n":21294,"o":46.49,"t":"2026-06-11T04:00:00Z","v":1053654,"vw":49.134539},{"c":48.53,"h":50.59,"l":48.4102,"n":17006,"o":50.3045,"t":"2026-06-12T04:00:00Z","v":677128,"vw":49.034536},{"c":46.68,"h":48.53,"l":46.54,"n":25333,"o":48.53,"t":"2026-06-15T04:00:00Z","v":1004058,"vw":46.969371},{"c":45.59,"h":46.33,"l":44.36,"n":25672,"o":46.07,"t":"2026-06-16T04:00:00Z","v":1257715,"vw":45.564634},{"c":46.58,"h":47,"l":45.31,"n":21770,"o":45.47,"t":"2026-06-17T04:00:00Z","v":1242989,"vw":46.444641},{"c":46.08,"h":47.24,"l":44.88,"n":19972,"o":47.05,"t":"2026-06-18T04:00:00Z","v":1440389,"vw":45.915786},{"c":44.99,"h":45.825,"l":44.3,"n":16949,"o":45.73,"t":"2026-06-22T04:00:00Z","v":741788,"vw":44.939027},{"c":45.74,"h":46.19,"l":44.79,"n":17592,"o":44.93,"t":"2026-06-23T04:00:00Z","v":702228,"vw":45.698191},{"c":44.69,"h":45.89,"l":44.66,"n":18265,"o":45.06,"t":"2026-06-24T04:00:00Z","v":740232,"vw":45.102629},{"c":44.36,"h":45.39,"l":44.0767,"n":21824,"o":44.46,"t":"2026-06-25T04:00:00Z","v":890048,"vw":44.533712},{"c":42.48,"h":44.52,"l":42.13,"n":24532,"o":44.1,"t":"2026-06-26T04:00:00Z","v":2437746,"vw":42.827768},{"c":40.95,"h":42.86,"l":40.4,"n":27103,"o":42.52,"t":"2026-06-29T04:00:00Z","v":1523410,"vw":41.032747},{"c":42.67,"h":42.7,"l":41.45,"n":22774,"o":41.62,"t":"2026-06-30T04:00:00Z","v":1945317,"vw":42.436248},{"c":42.685,"h":44.42,"l":42.64,"n":28388,"o":43,"t":"2026-07-01T04:00:00Z","v":2105607,"vw":43.278661},{"c":43.72,"h":44.7318,"l":42.85,"n":34824,"o":43.17,"t":"2026-07-02T04:00:00Z","v":3149243,"vw":43.548637},{"c":45.37,"h":45.43,"l":43.88,"n":21130,"o":43.93,"t":"2026-07-06T04:00:00Z","v":1611120,"vw":45.1427},{"c":45.47,"h":45.9399,"l":44.58,"n":20039,"o":45.37,"t":"2026-07-07T04:00:00Z","v":752900,"vw":45.400036},{"c":44.71,"h":45.845,"l":44.61,"n":19573,"o":44.81,"t":"2026-07-08T04:00:00Z","v":790638,"vw":44.924622},{"c":44.67,"h":44.955,"l":44.28,"n":16454,"o":44.82,"t":"2026-07-09T04:00:00Z","v":633661,"vw":44.661606},{"c":44.15,"h":44.865,"l":43.65,"n":14356,"o":44.78,"t":"2026-07-10T04:00:00Z","v":573787,"vw":44.061259},{"c":43.35,"h":44.445,"l":43.03,"n":16108,"o":44.21,"t":"2026-07-13T04:00:00Z","v":732423,"vw":43.377654},{"c":44.37,"h":45.01,"l":43.79,"n":16045,"o":43.93,"t":"2026-07-14T04:00:00Z","v":622848,"vw":44.440832},{"c":43.82,"h":45.42,"l":43.175,"n":19459,"o":44.64,"t":"2026-07-15T04:00:00Z","v":1126011,"vw":43.892331},{"c":43.1,"h":43.98,"l":42.87,"n":18066,"o":43.85,"t":"2026-07-16T04:00:00Z","v":899600,"vw":43.237501},{"c":44.14,"h":44.72,"l":42.51,"n":21093,"o":42.78,"t":"2026-07-17T04:00:00Z","v":1689410,"vw":44.136796},{"c":44.41,"h":44.8143,"l":44.07,"n":16932,"o":44.27,"t":"2026-07-20T04:00:00Z","v":702905,"vw":44.472143},{"c":45.46,"h":46.07,"l":43.91,"n":14345,"o":44.38,"t":"2026-07-21T04:00:00Z","v":643983,"vw":45.513719},{"c":45.91,"h":46.505,"l":45.62,"n":13382,"o":45.87,"t":"2026-07-22T04:00:00Z","v":781035,"vw":45.965368},{"c":48.16,"h":48.82,"l":45.91,"n":18828,"o":46.33,"t":"2026-07-23T04:00:00Z","v":978523,"vw":48.020028},{"c":48.1,"h":49.1,"l":47.7,"n":16619,"o":48.22,"t":"2026-07-24T04:00:00Z","v":700638,"vw":48.267353},{"c":48.45,"h":49.3,"l":48.17,"n":16975,"o":48.17,"t":"2026-07-27T04:00:00Z","v":671880,"vw":48.540445},{"c":49.21,"h":49.37,"l":48,"n":18314,"o":48.74,"t":"2026-07-28T04:00:00Z","v":826477,"vw":48.939984},{"c":46.54,"h":49.24,"l":45.71,"n":22226,"o":49,"t":"2026-07-29T04:00:00Z","v":1226712,"vw":46.654129},{"c":45.62,"h":48.21,"l":43.74,"n":25129,"o":46.7,"t":"2026-07-30T04:00:00Z","v":1175022,"vw":45.507911},{"c":46.05,"h":46.195,"l":44.3,"n":19816,"o":45.82,"t":"2026-07-31T04:00:00Z","v":907265,"vw":45.712014},{"c":45.81,"h":47.22,"l":45.41,"n":21829,"o":45.81,"t":"2026-08-03T04:00:00Z","v":968237,"vw":45.854104},{"c":45.27,"h":46.54,"l":44.67,"n":16453,"o":45.81,"t":"2026-08-04T04:00:00Z","v":791279,"vw":45.27986},{"c":44.62,"h":46.67,"l":44.54,"n":22948,"o":45.84,"t":"2026-08-05T04:00:00Z","v":1500648,"vw":44.884281},{"c":45.3,"h":46.28,"l":44.845,"n":15485,"o":45.24,"t":"2026-08-06T04:00:00Z","v":632397,"vw":45.32043},{"c":44.8,"h":45.7599,"l":43.9,"n":14111,"o":45.65,"t":"2026-08-07T04:00:00Z","v":571430,"vw":44.693697},{"c":45.05,"h":45.365,"l":44.685,"n":12275,"o":44.97,"t":"2026-08-10T04:00:00Z","v":536560,"vw":45.044698},{"c":44.66,"h":45.3905,"l":44.02,"n":13994,"o":45.02,"t":"2026-08-11T04:00:00Z","v":686381,"vw":44.437521},{"c":45.17,"h":45.26,"l":44.02,"n":27753,"o":44.57,"t":"2026-08-12T04:00:00Z","v":780536,"vw":44.933696},{"c":44.72,"h":45.2999,"l":44.29,"n":16243,"o":44.96,"t":"2026-08-13T04:00:00Z","v":627267,"vw":44.680224},{"c":45.53,"h":45.95,"l":44.43,"n":11425,"o":44.78,"t":"2026-08-14T04:00:00Z","v":786971,"vw":45.483601},{"c":45.35,"h":45.79,"l":44.975,"n":13720,"o":44.992,"t":"2026-08-17T04:00:00Z","v":664480,"vw":45.395113},{"c":44.23,"h":45.5,"l":44.19,"n":12663,"o":45.08,"t":"2026-08-18T04:00:00Z","v":623505,"vw":44.454951},{"c":42.56,"h":44.525,"l":42.51,"n":14491,"o":44.25,"t":"2026-08-19T04:00:00Z","v":669116,"vw":42.909366},{"c":41,"h":42.705,"l":40.795,"n":13814,"o":42.48,"t":"2026-08-20T04:00:00Z","v":847714,"vw":41.25849},{"c":40.7,"h":41.79,"l":40.28,"n":14795,"o":41.25,"t":"2026-08-21T04:00:00Z","v":616622,"vw":40.662673},{"c":39.01,"h":40.7,"l":38.93,"n":16777,"o":40.43,"t":"2026-08-24T04:00:00Z","v":772110,"vw":39.284354},{"c":38.16,"h":39.38,"l":38.13,"n":18161,"o":39.22,"t":"2026-08-25T04:00:00Z","v":934345,"vw":38.448734},{"c":38.6,"h":39.045,"l":38.14,"n":23819,"o":38.14,"t":"2026-08-26T04:00:00Z","v":1715888,"vw":38.6688},{"c":38.92,"h":38.98,"l":38.26,"n":16605,"o":38.93,"t":"2026-08-27T04:00:00Z","v":1123104,"vw":38.796353},{"c":38.54,"h":39.7,"l":38.44,"n":17504,"o":38.81,"t":"2026-08-28T04:00:00Z","v":810825,"vw":38.783977},{"c":38,"h":38.775,"l":37.56,"n":13157,"o":38.775,"t":"2026-08-31T04:00:00Z","v":905026,"vw":37.922138},{"c":37.7,"h":38.48,"l":37.64,"n":15871,"o":37.88,"t":"2026-09-01T04:00:00Z","v":839666,"vw":37.853666},{"c":37.02,"h":38.08,"l":36.86,"n":18506,"o":37.7,"t":"2026-09-02T04:00:00Z","v":894752,"vw":37.133661},{"c":37.02,"h":38,"l":36.56,"n":15163,"o":37.33,"t":"2026-09-03T04:00:00Z","v":620083,"vw":36.927315},{"c":36.6,"h":37.36,"l":36.35,"n":15271,"o":37.01,"t":"2026-09-04T04:00:00Z","v":638779,"vw":36.625419},{"c":36.94,"h":37.375,"l":36.58,"n":13370,"o":36.86,"t":"2026-09-08T04:00:00Z","v":720570,"vw":36.984486},{"c":36.06,"h":37.06,"l":35.99,"n":13059,"o":36.86,"t":"2026-09-09T04:00:00Z","v":571799,"vw":36.232124},{"c":36.31,"h":36.61,"l":35.975,"n":14667,"o":36.27,"t":"2026-09-10T04:00:00Z","v":694184,"vw":36.317774},{"c":36.07,"h":36.8317,"l":35.99,"n":29593,"o":36.62,"t":"2026-09-11T04:00:00Z","v":622486,"vw":36.136295},{"c":35.91,"h":36.055,"l":35.12,"n":21573,"o":36,"t":"2026-09-14T04:00:00Z","v":856515,"vw":35.825377},{"c":36.875,"h":37.18,"l":35.93,"n":22262,"o":36.64,"t":"2026-09-15T04:00:00Z","v":1293753,"vw":36.777283},{"c":37.09,"h":37.27,"l":36.07,"n":22273,"o":36.77,"t":"2026-09-16T04:00:00Z","v":1272560,"vw":36.954387},{"c":37.06,"h":37.6749,"l":36.67,"n":19016,"o":37.31,"t":"2026-09-17T04:00:00Z","v":874658,"vw":37.034066},{"c":37.19,"h":37.54,"l":36.77,"n":21793,"o":37,"t":"2026-09-18T04:00:00Z","v":2981542,"vw":37.180817},{"c":37.95,"h":38.2498,"l":37.28,"n":20723,"o":37.47,"t":"2026-09-21T04:00:00Z","v":1535671,"vw":37.965034},{"c":37.15,"h":38.04,"l":36.43,"n":16793,"o":38.04,"t":"2026-09-22T04:00:00Z","v":880355,"vw":37.081399},{"c":37.41,"h":37.57,"l":36.815,"n":16763,"o":36.99,"t":"2026-09-23T04:00:00Z","v":707139,"vw":37.32539},{"c":37.59,"h":38.17,"l":37.09,"n":17493,"o":37.11,"t":"2026-09-24T04:00:00Z","v":929544,"vw":37.712443},{"c":37.16,"h":37.62,"l":36.8929,"n":15390,"o":37.51,"t":"2026-09-25T04:00:00Z","v":651053,"vw":37.163473},{"c":36.67,"h":37.2,"l":36.5,"n":14795,"o":37.01,"t":"2026-09-28T04:00:00Z","v":562382,"vw":36.771998},{"c":36.73,"h":36.91,"l":36.38,"n":12997,"o":36.67,"t":"2026-09-29T04:00:00Z","v":1061922,"vw":36.691907},{"c":36.63,"h":37.11,"l":35.985,"n":16381,"o":36.8,"t":"2026-09-30T04:00:00Z","v":788473,"vw":36.736864},{"c":36.76,"h":37.13,"l":36.54,"n":13600,"o":36.8,"t":"2026-10-01T04:00:00Z","v":568401,"vw":36.826353},{"c":36.8,"h":37.11,"l":36.435,"n":12469,"o":37,"t":"2026-10-02T04:00:00Z","v":617777,"vw":36.791363},{"c":36.6,"h":37.255,"l":36.47,"n":13302,"o":36.8,"t":"2026-10-05T04:00:00Z","v":744981,"vw":36.658135},{"c":36.78,"h":37.09,"l":36.32,"n":13662,"o":36.57,"t":"2026-10-06T04:00:00Z","v":817790,"vw":36.754505},{"c":35.78,"h":36.51,"l":35.72,"n":18305,"o":36.32,"t":"2026-10-07T04:00:00Z","v":1414068,"vw":36.099572},{"c":35.87,"h":35.98,"l":35.205,"n":14133,"o":35.7,"t":"2026-10-08T04:00:00Z","v":1087197,"vw":35.750046},{"c":36.24,"h":36.64,"l":35.78,"n":16140,"o":36.05,"t":"2026-10-09T04:00:00Z","v":1188893,"vw":36.183679},{"c":35.62,"h":36.56,"l":35.61,"n":13875,"o":36.37,"t":"2026-10-12T04:00:00Z","v":956711,"vw":35.78606},{"c":35.16,"h":35.61,"l":34.65,"n":17510,"o":35.31,"t":"2026-10-13T04:00:00Z","v":1019249,"vw":35.11009},{"c":34.94,"h":35.79,"l":34.785,"n":16091,"o":35.06,"t":"2026-10-14T04:00:00Z","v":976008,"vw":35.030962},{"c":35.47,"h":35.68,"l":34.585,"n":19272,"o":35.04,"t":"2026-10-15T04:00:00Z","v":1253503,"vw":35.419016},{"c":35.42,"h":36.26,"l":35.13,"n":15768,"o":35.59,"t":"2026-10-16T04:00:00Z","v":1241746,"vw":35.509919},{"c":35.18,"h":35.48,"l":34.82,"n":16171,"o":35.12,"t":"2026-10-19T04:00:00Z","v":815652,"vw":35.18156},{"c":33.94,"h":35.305,"l":33.57,"n":24422,"o":35,"t":"2026-10-20T04:00:00Z","v":1775491,"vw":34.124568},{"c":33.94,"h":34.59,"l":33.68,"n":24236,"o":34,"t":"2026-10-21T04:00:00Z","v":1395084,"vw":33.923715},{"c":34.3,"h":34.92,"l":33.37,"n":21050,"o":34.09,"t":"2026-10-22T04:00:00Z","v":1446206,"vw":34.038191}],"volatilityBars":[{"c":37.545,"h":38.06,"l":37.3627,"n":363,"o":38.06,"t":"2026-09-22T13:30:00Z","v":25723,"vw":37.78128},{"c":37.34,"h":37.45,"l":37.29,"n":209,"o":37.405,"t":"2026-09-22T13:45:00Z","v":5769,"vw":37.347831},{"c":36.8,"h":37.31,"l":36.7,"n":720,"o":37.31,"t":"2026-09-22T14:00:00Z","v":27935,"vw":36.978004},{"c":36.83,"h":36.83,"l":36.62,"n":736,"o":36.75,"t":"2026-09-22T14:15:00Z","v":37333,"vw":36.739748},{"c":36.61,"h":36.875,"l":36.57,"n":719,"o":36.84,"t":"2026-09-22T14:30:00Z","v":39154,"vw":36.645123},{"c":36.55,"h":36.63,"l":36.43,"n":725,"o":36.625,"t":"2026-09-22T14:45:00Z","v":28835,"vw":36.550632},{"c":36.94,"h":36.98,"l":36.57,"n":617,"o":36.57,"t":"2026-09-22T15:00:00Z","v":32140,"vw":36.864841},{"c":37.05,"h":37.075,"l":36.93,"n":467,"o":36.99,"t":"2026-09-22T15:15:00Z","v":15471,"vw":37.012284},{"c":36.965,"h":37.04,"l":36.94,"n":346,"o":37.04,"t":"2026-09-22T15:30:00Z","v":15761,"vw":36.983122},{"c":37.135,"h":37.135,"l":36.94,"n":480,"o":36.97,"t":"2026-09-22T15:45:00Z","v":19382,"vw":37.017401},{"c":37.12,"h":37.16,"l":37.08,"n":409,"o":37.1261,"t":"2026-09-22T16:00:00Z","v":12665,"vw":37.11673},{"c":37.18,"h":37.18,"l":37.02,"n":478,"o":37.12,"t":"2026-09-22T16:15:00Z","v":12739,"vw":37.082361},{"c":37.06,"h":37.1998,"l":37.06,"n":445,"o":37.1998,"t":"2026-09-22T16:30:00Z","v":14336,"vw":37.137087},{"c":37.04,"h":37.13,"l":37.04,"n":549,"o":37.06,"t":"2026-09-22T16:45:00Z","v":22152,"vw":37.095022},{"c":37.05,"h":37.07,"l":37,"n":417,"o":37.05,"t":"2026-09-22T17:00:00Z","v":23226,"vw":37.050184},{"c":37.13,"h":37.15,"l":37.03,"n":708,"o":37.05,"t":"2026-09-22T17:15:00Z","v":90927,"vw":37.115261},{"c":37.07,"h":37.17,"l":37.06,"n":475,"o":37.14,"t":"2026-09-22T17:30:00Z","v":15692,"vw":37.107584},{"c":37.085,"h":37.11,"l":37.055,"n":420,"o":37.075,"t":"2026-09-22T17:45:00Z","v":16096,"vw":37.080564},{"c":37.08,"h":37.14,"l":37.08,"n":483,"o":37.11,"t":"2026-09-22T18:00:00Z","v":13096,"vw":37.115491},{"c":37.07,"h":37.08,"l":37.0401,"n":448,"o":37.07,"t":"2026-09-22T18:15:00Z","v":12153,"vw":37.05831},{"c":37.085,"h":37.14,"l":37.05,"n":493,"o":37.06,"t":"2026-09-22T18:30:00Z","v":17185,"vw":37.098688},{"c":37.16,"h":37.2,"l":37.09,"n":556,"o":37.09,"t":"2026-09-22T18:45:00Z","v":24557,"vw":37.152651},{"c":37.1399,"h":37.19,"l":37.102,"n":519,"o":37.16,"t":"2026-09-22T19:00:00Z","v":16788,"vw":37.145305},{"c":37.21,"h":37.26,"l":37.125,"n":585,"o":37.125,"t":"2026-09-22T19:15:00Z","v":28253,"vw":37.218623},{"c":37.255,"h":37.28,"l":37.17,"n":823,"o":37.21,"t":"2026-09-22T19:30:00Z","v":27844,"vw":37.240356},{"c":37.15,"h":37.26,"l":37.08,"n":2163,"o":37.25,"t":"2026-09-22T19:45:00Z","v":90068,"vw":37.161131},{"c":37.15,"h":37.17,"l":37.15,"n":46,"o":37.15,"t":"2026-09-22T20:00:00Z","v":180565,"vw":37.150013},{"c":37.0522,"h":37.0522,"l":37.0522,"n":1,"o":37.0522,"t":"2026-09-22T20:15:00Z","v":103,"vw":37.0522},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-09-22T20:30:00Z","v":125,"vw":37.1},{"c":37.3,"h":37.31,"l":37.3,"n":3,"o":37.31,"t":"2026-09-22T23:00:00Z","v":300,"vw":37.303333},{"c":37.29,"h":37.3,"l":37.29,"n":3,"o":37.3,"t":"2026-09-23T08:00:00Z","v":343,"vw":37.297076},{"c":37.05,"h":37.05,"l":37.05,"n":4,"o":37.05,"t":"2026-09-23T13:00:00Z","v":175,"vw":37.05},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-09-23T13:15:00Z","v":502,"vw":37},{"c":37.02,"h":37.15,"l":36.815,"n":421,"o":36.99,"t":"2026-09-23T13:30:00Z","v":18687,"vw":36.991985},{"c":37.32,"h":37.39,"l":36.908,"n":409,"o":36.91,"t":"2026-09-23T13:45:00Z","v":11758,"vw":37.2074},{"c":37.54,"h":37.56,"l":37.32,"n":504,"o":37.33,"t":"2026-09-23T14:00:00Z","v":17784,"vw":37.426193},{"c":37.39,"h":37.52,"l":37.27,"n":495,"o":37.51,"t":"2026-09-23T14:15:00Z","v":19075,"vw":37.380724},{"c":37.35,"h":37.49,"l":37.35,"n":458,"o":37.395,"t":"2026-09-23T14:30:00Z","v":16489,"vw":37.424922},{"c":37.36,"h":37.41,"l":37.19,"n":237,"o":37.33,"t":"2026-09-23T14:45:00Z","v":7346,"vw":37.292095},{"c":37.53,"h":37.57,"l":37.36,"n":365,"o":37.38,"t":"2026-09-23T15:00:00Z","v":9857,"vw":37.462341},{"c":37.435,"h":37.54,"l":37.4201,"n":411,"o":37.53,"t":"2026-09-23T15:15:00Z","v":12124,"vw":37.501289},{"c":37.39,"h":37.43,"l":37.31,"n":346,"o":37.41,"t":"2026-09-23T15:30:00Z","v":8629,"vw":37.376617},{"c":37.43,"h":37.43,"l":37.28,"n":594,"o":37.385,"t":"2026-09-23T15:45:00Z","v":17013,"vw":37.375923},{"c":37.21,"h":37.39,"l":37.21,"n":483,"o":37.39,"t":"2026-09-23T16:00:00Z","v":15981,"vw":37.280145},{"c":37.28,"h":37.3025,"l":37.13,"n":507,"o":37.18,"t":"2026-09-23T16:15:00Z","v":13250,"vw":37.217878},{"c":37.24,"h":37.35,"l":37.19,"n":447,"o":37.29,"t":"2026-09-23T16:30:00Z","v":15035,"vw":37.282409},{"c":37.24,"h":37.365,"l":37.21,"n":865,"o":37.25,"t":"2026-09-23T16:45:00Z","v":43362,"vw":37.267748},{"c":37.21,"h":37.24,"l":37.14,"n":518,"o":37.24,"t":"2026-09-23T17:00:00Z","v":16924,"vw":37.193258},{"c":37.28,"h":37.3,"l":37.23,"n":459,"o":37.23,"t":"2026-09-23T17:15:00Z","v":13652,"vw":37.267387},{"c":37.215,"h":37.275,"l":37.14,"n":496,"o":37.275,"t":"2026-09-23T17:30:00Z","v":16839,"vw":37.204975},{"c":37.25,"h":37.265,"l":37.18,"n":416,"o":37.23,"t":"2026-09-23T17:45:00Z","v":16231,"vw":37.228829},{"c":37.195,"h":37.245,"l":37.17,"n":447,"o":37.245,"t":"2026-09-23T18:00:00Z","v":15738,"vw":37.19892},{"c":37.2,"h":37.27,"l":37.19,"n":519,"o":37.195,"t":"2026-09-23T18:15:00Z","v":19189,"vw":37.227289},{"c":37.22,"h":37.22,"l":37.18,"n":506,"o":37.2,"t":"2026-09-23T18:30:00Z","v":17288,"vw":37.19925},{"c":37.23,"h":37.24,"l":37.161,"n":738,"o":37.22,"t":"2026-09-23T18:45:00Z","v":18807,"vw":37.20475},{"c":37.29,"h":37.31,"l":37.18,"n":611,"o":37.255,"t":"2026-09-23T19:00:00Z","v":23232,"vw":37.268944},{"c":37.27,"h":37.32,"l":37.25,"n":754,"o":37.3,"t":"2026-09-23T19:15:00Z","v":26106,"vw":37.293877},{"c":37.38,"h":37.42,"l":37.265,"n":1062,"o":37.28,"t":"2026-09-23T19:30:00Z","v":37937,"vw":37.35813},{"c":37.43,"h":37.47,"l":37.295,"n":2363,"o":37.39,"t":"2026-09-23T19:45:00Z","v":101931,"vw":37.372951},{"c":37.41,"h":37.418,"l":37.41,"n":36,"o":37.418,"t":"2026-09-23T20:00:00Z","v":141856,"vw":37.410006},{"c":37.57,"h":37.61,"l":37.09,"n":371,"o":37.11,"t":"2026-09-24T13:30:00Z","v":23779,"vw":37.325082},{"c":37.435,"h":37.61,"l":37.25,"n":717,"o":37.57,"t":"2026-09-24T13:45:00Z","v":26696,"vw":37.41707},{"c":37.615,"h":37.755,"l":37.4,"n":378,"o":37.4,"t":"2026-09-24T14:00:00Z","v":15608,"vw":37.627002},{"c":37.47,"h":37.605,"l":37.42,"n":300,"o":37.605,"t":"2026-09-24T14:15:00Z","v":11054,"vw":37.522461},{"c":37.56,"h":37.63,"l":37.43,"n":438,"o":37.45,"t":"2026-09-24T14:30:00Z","v":15246,"vw":37.521655},{"c":37.6351,"h":37.6703,"l":37.505,"n":481,"o":37.52,"t":"2026-09-24T14:45:00Z","v":17824,"vw":37.585612},{"c":37.695,"h":37.74,"l":37.635,"n":413,"o":37.635,"t":"2026-09-24T15:00:00Z","v":15717,"vw":37.686414},{"c":37.655,"h":37.69,"l":37.6,"n":482,"o":37.6725,"t":"2026-09-24T15:15:00Z","v":18614,"vw":37.651115},{"c":37.635,"h":37.71,"l":37.59,"n":555,"o":37.655,"t":"2026-09-24T15:30:00Z","v":30790,"vw":37.645594},{"c":37.805,"h":37.8125,"l":37.6224,"n":795,"o":37.63,"t":"2026-09-24T15:45:00Z","v":94794,"vw":37.729363},{"c":37.72,"h":37.805,"l":37.69,"n":813,"o":37.805,"t":"2026-09-24T16:00:00Z","v":45688,"vw":37.731814},{"c":37.97,"h":37.97,"l":37.66,"n":1660,"o":37.72,"t":"2026-09-24T16:15:00Z","v":79854,"vw":37.749774},{"c":37.96,"h":38.03,"l":37.9,"n":402,"o":37.975,"t":"2026-09-24T16:30:00Z","v":14930,"vw":37.974754},{"c":37.95,"h":37.955,"l":37.885,"n":246,"o":37.94,"t":"2026-09-24T16:45:00Z","v":8281,"vw":37.929609},{"c":38.01,"h":38.01,"l":37.89,"n":348,"o":37.95,"t":"2026-09-24T17:00:00Z","v":12407,"vw":37.959576},{"c":38.07,"h":38.14,"l":38.01,"n":460,"o":38.02,"t":"2026-09-24T17:15:00Z","v":21289,"vw":38.077755},{"c":38.08,"h":38.15,"l":37.99,"n":736,"o":38.065,"t":"2026-09-24T17:30:00Z","v":20889,"vw":38.064365},{"c":38.14,"h":38.17,"l":38.06,"n":458,"o":38.07,"t":"2026-09-24T17:45:00Z","v":15095,"vw":38.146435},{"c":38.06,"h":38.145,"l":38.03,"n":427,"o":38.145,"t":"2026-09-24T18:00:00Z","v":13065,"vw":38.075983},{"c":38.005,"h":38.07,"l":37.98,"n":583,"o":38.07,"t":"2026-09-24T18:15:00Z","v":15159,"vw":38.027355},{"c":37.99,"h":38.03,"l":37.93,"n":495,"o":37.99,"t":"2026-09-24T18:30:00Z","v":19017,"vw":37.975054},{"c":37.83,"h":37.9922,"l":37.83,"n":424,"o":37.99,"t":"2026-09-24T18:45:00Z","v":14752,"vw":37.938311},{"c":37.79,"h":37.85,"l":37.76,"n":579,"o":37.85,"t":"2026-09-24T19:00:00Z","v":25793,"vw":37.805849},{"c":37.75,"h":37.84,"l":37.74,"n":768,"o":37.8,"t":"2026-09-24T19:15:00Z","v":34598,"vw":37.805371},{"c":37.95,"h":37.97,"l":37.74,"n":1107,"o":37.74,"t":"2026-09-24T19:30:00Z","v":36391,"vw":37.8681},{"c":37.58,"h":37.95,"l":37.55,"n":2319,"o":37.95,"t":"2026-09-24T19:45:00Z","v":103764,"vw":37.643512},{"c":37.58,"h":37.59,"l":37.58,"n":42,"o":37.59,"t":"2026-09-24T20:00:00Z","v":149882,"vw":37.589989},{"c":39.3283,"h":39.3283,"l":39.3283,"n":5,"o":39.3283,"t":"2026-09-25T12:00:00Z","v":148,"vw":39.3283},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-25T12:15:00Z","v":300,"vw":38},{"c":37.62,"h":37.62,"l":37.23,"n":136,"o":37.51,"t":"2026-09-25T13:30:00Z","v":9278,"vw":37.486964},{"c":37.4304,"h":37.57,"l":37.42,"n":226,"o":37.51,"t":"2026-09-25T13:45:00Z","v":6048,"vw":37.511951},{"c":37.14,"h":37.42,"l":37.05,"n":392,"o":37.42,"t":"2026-09-25T14:00:00Z","v":11528,"vw":37.173248},{"c":37.125,"h":37.23,"l":37.09,"n":378,"o":37.16,"t":"2026-09-25T14:15:00Z","v":9063,"vw":37.166541},{"c":37.155,"h":37.16,"l":36.95,"n":516,"o":37.09,"t":"2026-09-25T14:30:00Z","v":19158,"vw":37.07211},{"c":37.015,"h":37.13,"l":36.955,"n":402,"o":37.13,"t":"2026-09-25T14:45:00Z","v":10451,"vw":37.050931},{"c":37.05,"h":37.12,"l":36.91,"n":550,"o":37.02,"t":"2026-09-25T15:00:00Z","v":23908,"vw":36.998445},{"c":37.095,"h":37.155,"l":37.03,"n":488,"o":37.06,"t":"2026-09-25T15:15:00Z","v":15183,"vw":37.076826},{"c":37.16,"h":37.27,"l":37.1,"n":535,"o":37.1,"t":"2026-09-25T15:30:00Z","v":22541,"vw":37.175828},{"c":37.34,"h":37.34,"l":37.16,"n":354,"o":37.16,"t":"2026-09-25T15:45:00Z","v":9127,"vw":37.258777},{"c":37.41,"h":37.48,"l":37.335,"n":474,"o":37.36,"t":"2026-09-25T16:00:00Z","v":13857,"vw":37.390261},{"c":37.33,"h":37.5,"l":37.33,"n":700,"o":37.415,"t":"2026-09-25T16:15:00Z","v":55798,"vw":37.463959},{"c":37.33,"h":37.37,"l":37.26,"n":471,"o":37.32,"t":"2026-09-25T16:30:00Z","v":11994,"vw":37.31574},{"c":37.09,"h":37.28,"l":37.07,"n":483,"o":37.27,"t":"2026-09-25T16:45:00Z","v":16962,"vw":37.115973},{"c":37.13,"h":37.1508,"l":37.05,"n":395,"o":37.08,"t":"2026-09-25T17:00:00Z","v":9160,"vw":37.095582},{"c":37.13,"h":37.17,"l":37.06,"n":465,"o":37.13,"t":"2026-09-25T17:15:00Z","v":14313,"vw":37.12407},{"c":37.1,"h":37.12,"l":37.03,"n":413,"o":37.12,"t":"2026-09-25T17:30:00Z","v":11925,"vw":37.08402},{"c":37.06,"h":37.125,"l":37.06,"n":418,"o":37.08,"t":"2026-09-25T17:45:00Z","v":10884,"vw":37.089813},{"c":37.06,"h":37.08,"l":37.01,"n":390,"o":37.06,"t":"2026-09-25T18:00:00Z","v":17918,"vw":37.036246},{"c":37.035,"h":37.07,"l":37.02,"n":437,"o":37.05,"t":"2026-09-25T18:15:00Z","v":9411,"vw":37.051872},{"c":36.94,"h":37.02,"l":36.8929,"n":474,"o":37.02,"t":"2026-09-25T18:30:00Z","v":12493,"vw":36.95285},{"c":36.97,"h":36.99,"l":36.95,"n":394,"o":36.95,"t":"2026-09-25T18:45:00Z","v":10273,"vw":36.978282},{"c":37.01,"h":37.01,"l":36.93,"n":481,"o":36.98,"t":"2026-09-25T19:00:00Z","v":23849,"vw":36.97571},{"c":36.98,"h":37.02,"l":36.945,"n":566,"o":37.02,"t":"2026-09-25T19:15:00Z","v":20014,"vw":36.979814},{"c":37.02,"h":37.025,"l":36.965,"n":849,"o":36.975,"t":"2026-09-25T19:30:00Z","v":22604,"vw":36.992582},{"c":37.18,"h":37.2,"l":37.02,"n":2284,"o":37.02,"t":"2026-09-25T19:45:00Z","v":102209,"vw":37.151513},{"c":37.16,"h":37.16,"l":37.16,"n":30,"o":37.16,"t":"2026-09-25T20:00:00Z","v":132008,"vw":37.16},{"c":37.18,"h":37.18,"l":37.18,"n":3,"o":37.18,"t":"2026-09-28T08:15:00Z","v":455,"vw":37.18},{"c":37.16,"h":37.16,"l":37.16,"n":2,"o":37.16,"t":"2026-09-28T11:00:00Z","v":270,"vw":37.16},{"c":37.14,"h":37.14,"l":37.14,"n":3,"o":37.14,"t":"2026-09-28T11:15:00Z","v":220,"vw":37.14},{"c":36.83,"h":37.04,"l":36.5,"n":566,"o":37.04,"t":"2026-09-28T13:30:00Z","v":16322,"vw":36.860232},{"c":36.725,"h":36.85,"l":36.6799,"n":251,"o":36.81,"t":"2026-09-28T13:45:00Z","v":5374,"vw":36.774693},{"c":36.86,"h":36.89,"l":36.73,"n":317,"o":36.73,"t":"2026-09-28T14:00:00Z","v":6181,"vw":36.839594},{"c":36.85,"h":36.92,"l":36.82,"n":328,"o":36.88,"t":"2026-09-28T14:15:00Z","v":7948,"vw":36.883906},{"c":36.79,"h":36.95,"l":36.79,"n":393,"o":36.88,"t":"2026-09-28T14:30:00Z","v":7972,"vw":36.861236},{"c":36.77,"h":36.84,"l":36.71,"n":427,"o":36.76,"t":"2026-09-28T14:45:00Z","v":11998,"vw":36.775099},{"c":36.82,"h":36.885,"l":36.735,"n":457,"o":36.74,"t":"2026-09-28T15:00:00Z","v":11369,"vw":36.8163},{"c":36.96,"h":36.97,"l":36.79,"n":433,"o":36.82,"t":"2026-09-28T15:15:00Z","v":14002,"vw":36.863959},{"c":37.19,"h":37.2,"l":37,"n":353,"o":37,"t":"2026-09-28T15:30:00Z","v":13614,"vw":37.094293},{"c":37.01,"h":37.19,"l":36.9875,"n":507,"o":37.18,"t":"2026-09-28T15:45:00Z","v":21894,"vw":37.058811},{"c":37.045,"h":37.08,"l":37.015,"n":320,"o":37.055,"t":"2026-09-28T16:00:00Z","v":6858,"vw":37.055693},{"c":37.08,"h":37.17,"l":37.02,"n":823,"o":37.04,"t":"2026-09-28T16:15:00Z","v":27357,"vw":37.122842},{"c":36.83,"h":37.07,"l":36.825,"n":339,"o":37.07,"t":"2026-09-28T16:30:00Z","v":8519,"vw":36.891239},{"c":36.76,"h":36.88,"l":36.72,"n":363,"o":36.85,"t":"2026-09-28T16:45:00Z","v":9122,"vw":36.783817},{"c":36.84,"h":36.93,"l":36.71,"n":413,"o":36.74,"t":"2026-09-28T17:00:00Z","v":20439,"vw":36.835879},{"c":36.68,"h":36.8875,"l":36.68,"n":209,"o":36.85,"t":"2026-09-28T17:15:00Z","v":5911,"vw":36.757711},{"c":36.75,"h":36.81,"l":36.67,"n":630,"o":36.7,"t":"2026-09-28T17:30:00Z","v":23619,"vw":36.728758},{"c":36.75,"h":36.81,"l":36.74,"n":354,"o":36.75,"t":"2026-09-28T17:45:00Z","v":11451,"vw":36.767142},{"c":36.75,"h":36.76,"l":36.73,"n":327,"o":36.76,"t":"2026-09-28T18:00:00Z","v":11973,"vw":36.74665},{"c":36.7,"h":36.73,"l":36.67,"n":254,"o":36.73,"t":"2026-09-28T18:15:00Z","v":9369,"vw":36.706976},{"c":36.75,"h":36.79,"l":36.71,"n":444,"o":36.71,"t":"2026-09-28T18:30:00Z","v":12089,"vw":36.755762},{"c":36.7,"h":36.75,"l":36.67,"n":379,"o":36.75,"t":"2026-09-28T18:45:00Z","v":12249,"vw":36.700642},{"c":36.665,"h":36.69,"l":36.62,"n":574,"o":36.69,"t":"2026-09-28T19:00:00Z","v":13646,"vw":36.654588},{"c":36.65,"h":36.685,"l":36.6301,"n":464,"o":36.65,"t":"2026-09-28T19:15:00Z","v":14253,"vw":36.665286},{"c":36.65,"h":36.67,"l":36.61,"n":771,"o":36.65,"t":"2026-09-28T19:30:00Z","v":21576,"vw":36.641776},{"c":36.655,"h":36.68,"l":36.595,"n":1856,"o":36.64,"t":"2026-09-28T19:45:00Z","v":56854,"vw":36.648299},{"c":36.55,"h":36.75,"l":36.55,"n":51,"o":36.67,"t":"2026-09-28T20:00:00Z","v":157913,"vw":36.670939},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-28T23:30:00Z","v":100,"vw":37},{"c":36.7,"h":36.7,"l":36.7,"n":4,"o":36.7,"t":"2026-09-29T11:00:00Z","v":625,"vw":36.7},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-09-29T12:45:00Z","v":100,"vw":37.01},{"c":36.78,"h":36.9044,"l":36.38,"n":385,"o":36.67,"t":"2026-09-29T13:30:00Z","v":22566,"vw":36.639139},{"c":36.72,"h":36.775,"l":36.54,"n":288,"o":36.775,"t":"2026-09-29T13:45:00Z","v":9918,"vw":36.651504},{"c":36.88,"h":36.91,"l":36.69,"n":362,"o":36.77,"t":"2026-09-29T14:00:00Z","v":9680,"vw":36.800698},{"c":36.655,"h":36.785,"l":36.5675,"n":307,"o":36.785,"t":"2026-09-29T14:15:00Z","v":8303,"vw":36.690558},{"c":36.61,"h":36.6598,"l":36.45,"n":367,"o":36.5925,"t":"2026-09-29T14:30:00Z","v":9618,"vw":36.529372},{"c":36.52,"h":36.62,"l":36.48,"n":286,"o":36.62,"t":"2026-09-29T14:45:00Z","v":7724,"vw":36.552383},{"c":36.51,"h":36.7,"l":36.5,"n":345,"o":36.53,"t":"2026-09-29T15:00:00Z","v":13941,"vw":36.621381},{"c":36.435,"h":36.56,"l":36.435,"n":270,"o":36.525,"t":"2026-09-29T15:15:00Z","v":9943,"vw":36.482369},{"c":36.58,"h":36.6,"l":36.45,"n":335,"o":36.45,"t":"2026-09-29T15:30:00Z","v":10651,"vw":36.522414},{"c":36.49,"h":36.66,"l":36.485,"n":377,"o":36.6,"t":"2026-09-29T15:45:00Z","v":11224,"vw":36.556657},{"c":36.6,"h":36.68,"l":36.51,"n":712,"o":36.51,"t":"2026-09-29T16:00:00Z","v":75217,"vw":36.61873},{"c":36.66,"h":36.7,"l":36.613,"n":286,"o":36.64,"t":"2026-09-29T16:15:00Z","v":23462,"vw":36.644673},{"c":36.575,"h":36.67,"l":36.575,"n":325,"o":36.66,"t":"2026-09-29T16:30:00Z","v":9771,"vw":36.631526},{"c":36.52,"h":36.57,"l":36.51,"n":325,"o":36.57,"t":"2026-09-29T16:45:00Z","v":9677,"vw":36.541421},{"c":36.52,"h":36.54,"l":36.49,"n":213,"o":36.52,"t":"2026-09-29T17:00:00Z","v":9865,"vw":36.510157},{"c":36.53,"h":36.53,"l":36.495,"n":172,"o":36.52,"t":"2026-09-29T17:15:00Z","v":5037,"vw":36.511818},{"c":36.665,"h":36.67,"l":36.545,"n":320,"o":36.565,"t":"2026-09-29T17:30:00Z","v":17428,"vw":36.584549},{"c":36.68,"h":36.71,"l":36.67,"n":276,"o":36.68,"t":"2026-09-29T17:45:00Z","v":8642,"vw":36.682824},{"c":36.69,"h":36.76,"l":36.655,"n":342,"o":36.7,"t":"2026-09-29T18:00:00Z","v":11292,"vw":36.691711},{"c":36.59,"h":36.67,"l":36.575,"n":297,"o":36.655,"t":"2026-09-29T18:15:00Z","v":10039,"vw":36.629164},{"c":36.675,"h":36.74,"l":36.555,"n":322,"o":36.63,"t":"2026-09-29T18:30:00Z","v":10780,"vw":36.656422},{"c":36.62,"h":36.69,"l":36.61,"n":362,"o":36.675,"t":"2026-09-29T18:45:00Z","v":11265,"vw":36.657647},{"c":36.6,"h":36.655,"l":36.59,"n":454,"o":36.63,"t":"2026-09-29T19:00:00Z","v":13172,"vw":36.62181},{"c":36.64,"h":36.65,"l":36.56,"n":510,"o":36.59,"t":"2026-09-29T19:15:00Z","v":26712,"vw":36.623951},{"c":36.57,"h":36.73,"l":36.57,"n":937,"o":36.64,"t":"2026-09-29T19:30:00Z","v":45393,"vw":36.659585},{"c":36.73,"h":36.825,"l":36.55,"n":2217,"o":36.57,"t":"2026-09-29T19:45:00Z","v":88278,"vw":36.717093},{"c":36.73,"h":36.73,"l":36.73,"n":32,"o":36.73,"t":"2026-09-29T20:00:00Z","v":554239,"vw":36.73},{"c":36.74,"h":36.74,"l":36.74,"n":5,"o":36.74,"t":"2026-09-29T21:15:00Z","v":1101,"vw":36.74},{"c":37.01,"h":37.01,"l":37.01,"n":5,"o":37.01,"t":"2026-09-30T12:30:00Z","v":832,"vw":37.01},{"c":36.19,"h":36.8,"l":35.985,"n":566,"o":36.8,"t":"2026-09-30T13:30:00Z","v":31820,"vw":36.413696},{"c":36.43,"h":36.485,"l":36.19,"n":284,"o":36.19,"t":"2026-09-30T13:45:00Z","v":10860,"vw":36.347781},{"c":36.51,"h":36.63,"l":36.39,"n":523,"o":36.44,"t":"2026-09-30T14:00:00Z","v":20781,"vw":36.510215},{"c":36.5,"h":36.62,"l":36.44,"n":401,"o":36.55,"t":"2026-09-30T14:15:00Z","v":13785,"vw":36.531786},{"c":36.64,"h":36.77,"l":36.45,"n":402,"o":36.45,"t":"2026-09-30T14:30:00Z","v":23738,"vw":36.572566},{"c":36.71,"h":36.87,"l":36.62,"n":504,"o":36.62,"t":"2026-09-30T14:45:00Z","v":15834,"vw":36.756027},{"c":36.82,"h":36.88,"l":36.72,"n":350,"o":36.725,"t":"2026-09-30T15:00:00Z","v":10480,"vw":36.811342},{"c":36.79,"h":36.84,"l":36.73,"n":372,"o":36.84,"t":"2026-09-30T15:15:00Z","v":11164,"vw":36.791613},{"c":36.98,"h":37.0075,"l":36.81,"n":514,"o":36.82,"t":"2026-09-30T15:30:00Z","v":31882,"vw":36.89758},{"c":36.97,"h":37.08,"l":36.92,"n":363,"o":37.03,"t":"2026-09-30T15:45:00Z","v":13647,"vw":36.964645},{"c":37.065,"h":37.065,"l":36.96,"n":271,"o":36.96,"t":"2026-09-30T16:00:00Z","v":7355,"vw":36.997905},{"c":37.02,"h":37.05,"l":36.98,"n":238,"o":37.05,"t":"2026-09-30T16:15:00Z","v":6985,"vw":37.010125},{"c":36.9775,"h":37.05,"l":36.94,"n":439,"o":37.03,"t":"2026-09-30T16:30:00Z","v":18146,"vw":37.009246},{"c":36.98,"h":37,"l":36.95,"n":238,"o":36.975,"t":"2026-09-30T16:45:00Z","v":8308,"vw":36.975216},{"c":36.9285,"h":37.11,"l":36.79,"n":2684,"o":36.98,"t":"2026-09-30T17:00:00Z","v":134712,"vw":36.977923},{"c":36.83,"h":36.93,"l":36.8,"n":376,"o":36.93,"t":"2026-09-30T17:15:00Z","v":11501,"vw":36.844217},{"c":36.94,"h":36.97,"l":36.81,"n":429,"o":36.82,"t":"2026-09-30T17:30:00Z","v":17346,"vw":36.872501},{"c":36.88,"h":36.95,"l":36.82,"n":528,"o":36.94,"t":"2026-09-30T17:45:00Z","v":12878,"vw":36.890714},{"c":36.76,"h":36.86,"l":36.76,"n":335,"o":36.86,"t":"2026-09-30T18:00:00Z","v":8681,"vw":36.794695},{"c":36.73,"h":36.78,"l":36.7,"n":365,"o":36.755,"t":"2026-09-30T18:15:00Z","v":11414,"vw":36.734103},{"c":36.72,"h":36.76,"l":36.69,"n":380,"o":36.715,"t":"2026-09-30T18:30:00Z","v":13105,"vw":36.723418},{"c":36.78,"h":36.795,"l":36.71,"n":530,"o":36.72,"t":"2026-09-30T18:45:00Z","v":11263,"vw":36.744614},{"c":36.77,"h":36.795,"l":36.7394,"n":453,"o":36.795,"t":"2026-09-30T19:00:00Z","v":12271,"vw":36.766944},{"c":36.75,"h":36.79,"l":36.71,"n":636,"o":36.77,"t":"2026-09-30T19:15:00Z","v":21739,"vw":36.748905},{"c":36.68,"h":36.77,"l":36.655,"n":1020,"o":36.75,"t":"2026-09-30T19:30:00Z","v":38763,"vw":36.719163},{"c":36.65,"h":36.76,"l":36.58,"n":2076,"o":36.69,"t":"2026-09-30T19:45:00Z","v":81078,"vw":36.666098},{"c":36.63,"h":36.63,"l":36.63,"n":39,"o":36.63,"t":"2026-09-30T20:00:00Z","v":178549,"vw":36.63},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-09-30T20:45:00Z","v":100,"vw":36.75},{"c":36.72,"h":36.84,"l":36.61,"n":281,"o":36.8,"t":"2026-10-01T13:30:00Z","v":19664,"vw":36.73785},{"c":36.7,"h":36.795,"l":36.54,"n":187,"o":36.54,"t":"2026-10-01T13:45:00Z","v":6300,"vw":36.691468},{"c":36.685,"h":36.72,"l":36.6,"n":209,"o":36.68,"t":"2026-10-01T14:00:00Z","v":5820,"vw":36.668508},{"c":36.84,"h":36.87,"l":36.73,"n":260,"o":36.73,"t":"2026-10-01T14:15:00Z","v":8423,"vw":36.808588},{"c":36.83,"h":36.89,"l":36.83,"n":181,"o":36.85,"t":"2026-10-01T14:30:00Z","v":4263,"vw":36.860823},{"c":36.64,"h":36.88,"l":36.6,"n":387,"o":36.85,"t":"2026-10-01T14:45:00Z","v":12332,"vw":36.722099},{"c":36.82,"h":36.82,"l":36.58,"n":296,"o":36.6301,"t":"2026-10-01T15:00:00Z","v":9314,"vw":36.669581},{"c":36.69,"h":36.87,"l":36.6,"n":605,"o":36.85,"t":"2026-10-01T15:15:00Z","v":44994,"vw":36.756894},{"c":36.9,"h":36.9219,"l":36.69,"n":279,"o":36.69,"t":"2026-10-01T15:30:00Z","v":7132,"vw":36.766094},{"c":36.9,"h":36.905,"l":36.83,"n":345,"o":36.885,"t":"2026-10-01T15:45:00Z","v":12016,"vw":36.858977},{"c":37,"h":37.06,"l":36.91,"n":374,"o":36.91,"t":"2026-10-01T16:00:00Z","v":8785,"vw":36.986735},{"c":37.04,"h":37.055,"l":36.93,"n":237,"o":36.93,"t":"2026-10-01T16:15:00Z","v":5290,"vw":37.026496},{"c":36.99,"h":37.13,"l":36.98,"n":346,"o":37.04,"t":"2026-10-01T16:30:00Z","v":17710,"vw":37.074197},{"c":37.04,"h":37.09,"l":37,"n":299,"o":37,"t":"2026-10-01T16:45:00Z","v":8937,"vw":37.043945},{"c":37.04,"h":37.055,"l":36.97,"n":258,"o":37.01,"t":"2026-10-01T17:00:00Z","v":6734,"vw":37.029101},{"c":37.02,"h":37.09,"l":37.01,"n":448,"o":37.02,"t":"2026-10-01T17:15:00Z","v":10290,"vw":37.045901},{"c":37.12,"h":37.12,"l":37.01,"n":304,"o":37.04,"t":"2026-10-01T17:30:00Z","v":7052,"vw":37.058367},{"c":36.87,"h":37.13,"l":36.87,"n":557,"o":37.11,"t":"2026-10-01T17:45:00Z","v":20651,"vw":36.968088},{"c":36.86,"h":36.92,"l":36.82,"n":399,"o":36.88,"t":"2026-10-01T18:00:00Z","v":8709,"vw":36.868184},{"c":36.68,"h":36.86,"l":36.67,"n":315,"o":36.85,"t":"2026-10-01T18:15:00Z","v":7051,"vw":36.810555},{"c":36.77,"h":36.84,"l":36.685,"n":294,"o":36.685,"t":"2026-10-01T18:30:00Z","v":7019,"vw":36.732799},{"c":36.79,"h":36.82,"l":36.76,"n":302,"o":36.785,"t":"2026-10-01T18:45:00Z","v":9686,"vw":36.783643},{"c":36.92,"h":36.94,"l":36.765,"n":568,"o":36.775,"t":"2026-10-01T19:00:00Z","v":24077,"vw":36.861273},{"c":36.87,"h":36.96,"l":36.835,"n":708,"o":36.92,"t":"2026-10-01T19:15:00Z","v":23307,"vw":36.891962},{"c":36.97,"h":37.02,"l":36.88,"n":893,"o":36.88,"t":"2026-10-01T19:30:00Z","v":27509,"vw":36.942326},{"c":36.76,"h":37.01,"l":36.74,"n":2409,"o":36.965,"t":"2026-10-01T19:45:00Z","v":91368,"vw":36.843077},{"c":36.76,"h":36.76,"l":36.76,"n":29,"o":36.76,"t":"2026-10-01T20:00:00Z","v":131828,"vw":36.76},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-02T13:15:00Z","v":100,"vw":36.78},{"c":36.8,"h":37,"l":36.595,"n":467,"o":37,"t":"2026-10-02T13:30:00Z","v":67988,"vw":36.969534},{"c":36.74,"h":37.11,"l":36.72,"n":566,"o":36.81,"t":"2026-10-02T13:45:00Z","v":19816,"vw":36.946347},{"c":36.94,"h":36.96,"l":36.595,"n":311,"o":36.73,"t":"2026-10-02T14:00:00Z","v":9991,"vw":36.726306},{"c":36.85,"h":36.985,"l":36.85,"n":234,"o":36.91,"t":"2026-10-02T14:15:00Z","v":4947,"vw":36.918545},{"c":36.92,"h":37.0936,"l":36.8185,"n":230,"o":36.8185,"t":"2026-10-02T14:30:00Z","v":6247,"vw":36.935017},{"c":37,"h":37.005,"l":36.935,"n":272,"o":36.95,"t":"2026-10-02T14:45:00Z","v":7048,"vw":36.963568},{"c":36.57,"h":37.02,"l":36.57,"n":537,"o":37.02,"t":"2026-10-02T15:00:00Z","v":18321,"vw":36.80911},{"c":36.6,"h":36.6,"l":36.435,"n":294,"o":36.595,"t":"2026-10-02T15:15:00Z","v":8265,"vw":36.520397},{"c":36.65,"h":36.7,"l":36.61,"n":153,"o":36.61,"t":"2026-10-02T15:30:00Z","v":2977,"vw":36.647434},{"c":36.72,"h":36.73,"l":36.605,"n":221,"o":36.61,"t":"2026-10-02T15:45:00Z","v":6955,"vw":36.663583},{"c":36.655,"h":36.715,"l":36.62,"n":285,"o":36.715,"t":"2026-10-02T16:00:00Z","v":8957,"vw":36.676077},{"c":36.63,"h":36.705,"l":36.605,"n":134,"o":36.695,"t":"2026-10-02T16:15:00Z","v":3072,"vw":36.664585},{"c":36.62,"h":36.67,"l":36.62,"n":151,"o":36.66,"t":"2026-10-02T16:30:00Z","v":2878,"vw":36.657044},{"c":36.745,"h":36.745,"l":36.6147,"n":249,"o":36.64,"t":"2026-10-02T16:45:00Z","v":12183,"vw":36.686018},{"c":36.72,"h":36.75,"l":36.71,"n":285,"o":36.72,"t":"2026-10-02T17:00:00Z","v":6036,"vw":36.732525},{"c":36.745,"h":36.77,"l":36.72,"n":279,"o":36.73,"t":"2026-10-02T17:15:00Z","v":5569,"vw":36.736914},{"c":36.785,"h":36.83,"l":36.755,"n":294,"o":36.755,"t":"2026-10-02T17:30:00Z","v":6679,"vw":36.800794},{"c":36.825,"h":36.83,"l":36.77,"n":312,"o":36.8,"t":"2026-10-02T17:45:00Z","v":7269,"vw":36.8057},{"c":36.78,"h":36.83,"l":36.78,"n":317,"o":36.82,"t":"2026-10-02T18:00:00Z","v":11219,"vw":36.799058},{"c":36.69,"h":36.77,"l":36.675,"n":307,"o":36.77,"t":"2026-10-02T18:15:00Z","v":5145,"vw":36.707709},{"c":36.62,"h":36.7,"l":36.62,"n":359,"o":36.695,"t":"2026-10-02T18:30:00Z","v":8878,"vw":36.666708},{"c":36.59,"h":36.62,"l":36.49,"n":610,"o":36.6,"t":"2026-10-02T18:45:00Z","v":38403,"vw":36.538409},{"c":36.67,"h":36.67,"l":36.59,"n":364,"o":36.59,"t":"2026-10-02T19:00:00Z","v":12689,"vw":36.620078},{"c":36.77,"h":36.77,"l":36.67,"n":514,"o":36.6799,"t":"2026-10-02T19:15:00Z","v":18518,"vw":36.708547},{"c":36.725,"h":36.8,"l":36.71,"n":715,"o":36.78,"t":"2026-10-02T19:30:00Z","v":20038,"vw":36.7644},{"c":36.8,"h":36.84,"l":36.73,"n":1764,"o":36.73,"t":"2026-10-02T19:45:00Z","v":64043,"vw":36.797583},{"c":36.88,"h":36.88,"l":36.8,"n":31,"o":36.8,"t":"2026-10-02T20:00:00Z","v":155638,"vw":36.800053},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-02T20:15:00Z","v":136,"vw":36.9},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-10-02T21:15:00Z","v":200,"vw":36.99},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-05T08:00:00Z","v":251,"vw":36.8},{"c":36.66,"h":36.8899,"l":36.56,"n":261,"o":36.8,"t":"2026-10-05T13:30:00Z","v":16662,"vw":36.741767},{"c":36.79,"h":36.83,"l":36.63,"n":238,"o":36.72,"t":"2026-10-05T13:45:00Z","v":7667,"vw":36.734594},{"c":37.12,"h":37.16,"l":36.84,"n":282,"o":36.85,"t":"2026-10-05T14:00:00Z","v":8329,"vw":37.045554},{"c":37.15,"h":37.255,"l":37.14,"n":228,"o":37.14,"t":"2026-10-05T14:15:00Z","v":9709,"vw":37.189864},{"c":37.03,"h":37.155,"l":37.03,"n":328,"o":37.14,"t":"2026-10-05T14:30:00Z","v":9048,"vw":37.106261},{"c":36.86,"h":37.06,"l":36.82,"n":485,"o":37.055,"t":"2026-10-05T14:45:00Z","v":16187,"vw":36.907479},{"c":36.865,"h":36.9,"l":36.775,"n":368,"o":36.89,"t":"2026-10-05T15:00:00Z","v":10884,"vw":36.84289},{"c":36.81,"h":36.87,"l":36.805,"n":252,"o":36.8635,"t":"2026-10-05T15:15:00Z","v":5619,"vw":36.831859},{"c":36.91,"h":36.93,"l":36.8049,"n":345,"o":36.8049,"t":"2026-10-05T15:30:00Z","v":8028,"vw":36.867617},{"c":36.84,"h":36.89,"l":36.795,"n":194,"o":36.89,"t":"2026-10-05T15:45:00Z","v":6487,"vw":36.832307},{"c":36.79,"h":36.8,"l":36.7,"n":218,"o":36.8,"t":"2026-10-05T16:00:00Z","v":9785,"vw":36.74405},{"c":36.76,"h":36.82,"l":36.75,"n":204,"o":36.7836,"t":"2026-10-05T16:15:00Z","v":8140,"vw":36.782117},{"c":36.775,"h":36.79,"l":36.75,"n":164,"o":36.765,"t":"2026-10-05T16:30:00Z","v":4526,"vw":36.767095},{"c":36.775,"h":36.85,"l":36.77,"n":499,"o":36.79,"t":"2026-10-05T16:45:00Z","v":41825,"vw":36.827957},{"c":36.565,"h":36.76,"l":36.49,"n":778,"o":36.76,"t":"2026-10-05T17:00:00Z","v":44158,"vw":36.653163},{"c":36.58,"h":36.615,"l":36.53,"n":425,"o":36.53,"t":"2026-10-05T17:15:00Z","v":14374,"vw":36.559236},{"c":36.69,"h":36.69,"l":36.59,"n":380,"o":36.59,"t":"2026-10-05T17:30:00Z","v":13932,"vw":36.617808},{"c":36.725,"h":36.76,"l":36.695,"n":327,"o":36.7,"t":"2026-10-05T17:45:00Z","v":9648,"vw":36.726506},{"c":36.74,"h":36.79,"l":36.69,"n":387,"o":36.735,"t":"2026-10-05T18:00:00Z","v":11516,"vw":36.733911},{"c":36.65,"h":36.73,"l":36.65,"n":232,"o":36.73,"t":"2026-10-05T18:15:00Z","v":4891,"vw":36.70348},{"c":36.6,"h":36.655,"l":36.58,"n":425,"o":36.655,"t":"2026-10-05T18:30:00Z","v":15431,"vw":36.618751},{"c":36.635,"h":36.635,"l":36.59,"n":333,"o":36.6,"t":"2026-10-05T18:45:00Z","v":8683,"vw":36.608912},{"c":36.5883,"h":36.665,"l":36.57,"n":526,"o":36.635,"t":"2026-10-05T19:00:00Z","v":17625,"vw":36.621127},{"c":36.52,"h":36.65,"l":36.52,"n":551,"o":36.61,"t":"2026-10-05T19:15:00Z","v":13876,"vw":36.577155},{"c":36.595,"h":36.61,"l":36.47,"n":870,"o":36.53,"t":"2026-10-05T19:30:00Z","v":25094,"vw":36.550732},{"c":36.6,"h":36.67,"l":36.54,"n":2099,"o":36.595,"t":"2026-10-05T19:45:00Z","v":82812,"vw":36.595404},{"c":36.6,"h":36.6,"l":36.6,"n":50,"o":36.6,"t":"2026-10-05T20:00:00Z","v":301837,"vw":36.6},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-06T12:30:00Z","v":400,"vw":37.1},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-06T13:00:00Z","v":300,"vw":37},{"c":36.5,"h":36.5,"l":36.5,"n":16,"o":36.5,"t":"2026-10-06T13:15:00Z","v":880,"vw":36.5},{"c":36.365,"h":36.6,"l":36.34,"n":299,"o":36.54,"t":"2026-10-06T13:30:00Z","v":20068,"vw":36.527942},{"c":36.57,"h":36.5902,"l":36.4,"n":223,"o":36.41,"t":"2026-10-06T13:45:00Z","v":7600,"vw":36.505728},{"c":36.445,"h":36.62,"l":36.445,"n":434,"o":36.6,"t":"2026-10-06T14:00:00Z","v":23553,"vw":36.512845},{"c":36.47,"h":36.47,"l":36.32,"n":392,"o":36.445,"t":"2026-10-06T14:15:00Z","v":26201,"vw":36.396315},{"c":36.42,"h":36.4797,"l":36.35,"n":505,"o":36.4797,"t":"2026-10-06T14:30:00Z","v":22848,"vw":36.402948},{"c":36.565,"h":36.57,"l":36.41,"n":208,"o":36.41,"t":"2026-10-06T14:45:00Z","v":11256,"vw":36.543724},{"c":36.56,"h":36.5869,"l":36.48,"n":418,"o":36.565,"t":"2026-10-06T15:00:00Z","v":14020,"vw":36.536828},{"c":36.685,"h":36.73,"l":36.53,"n":526,"o":36.54,"t":"2026-10-06T15:15:00Z","v":25293,"vw":36.636402},{"c":36.73,"h":36.74,"l":36.65,"n":529,"o":36.675,"t":"2026-10-06T15:30:00Z","v":23504,"vw":36.674912},{"c":36.75,"h":36.77,"l":36.71,"n":235,"o":36.73,"t":"2026-10-06T15:45:00Z","v":8174,"vw":36.738231},{"c":36.76,"h":36.7699,"l":36.695,"n":225,"o":36.75,"t":"2026-10-06T16:00:00Z","v":7804,"vw":36.724072},{"c":36.75,"h":36.78,"l":36.68,"n":634,"o":36.73,"t":"2026-10-06T16:15:00Z","v":44711,"vw":36.752153},{"c":36.815,"h":36.815,"l":36.74,"n":259,"o":36.74,"t":"2026-10-06T16:30:00Z","v":10420,"vw":36.766518},{"c":36.83,"h":36.83,"l":36.75,"n":228,"o":36.79,"t":"2026-10-06T16:45:00Z","v":5102,"vw":36.789333},{"c":36.95,"h":36.97,"l":36.8,"n":267,"o":36.815,"t":"2026-10-06T17:00:00Z","v":8665,"vw":36.899024},{"c":36.99,"h":36.99,"l":36.89,"n":155,"o":36.955,"t":"2026-10-06T17:15:00Z","v":8302,"vw":36.93214},{"c":37,"h":37.04,"l":36.9848,"n":210,"o":36.985,"t":"2026-10-06T17:30:00Z","v":11610,"vw":37.01362},{"c":37.005,"h":37.035,"l":37.003,"n":286,"o":37.02,"t":"2026-10-06T17:45:00Z","v":10650,"vw":37.016796},{"c":37.035,"h":37.06,"l":36.99,"n":271,"o":37.005,"t":"2026-10-06T18:00:00Z","v":13236,"vw":37.015601},{"c":36.94,"h":37.09,"l":36.927,"n":505,"o":37.06,"t":"2026-10-06T18:15:00Z","v":33150,"vw":37.005101},{"c":36.9,"h":36.95,"l":36.88,"n":586,"o":36.95,"t":"2026-10-06T18:30:00Z","v":35191,"vw":36.915651},{"c":36.84,"h":36.9,"l":36.84,"n":385,"o":36.88,"t":"2026-10-06T18:45:00Z","v":14094,"vw":36.882181},{"c":36.89,"h":36.89,"l":36.85,"n":277,"o":36.88,"t":"2026-10-06T19:00:00Z","v":9341,"vw":36.881307},{"c":36.76,"h":36.88,"l":36.75,"n":852,"o":36.87,"t":"2026-10-06T19:15:00Z","v":69431,"vw":36.834388},{"c":36.76,"h":36.8585,"l":36.74,"n":669,"o":36.765,"t":"2026-10-06T19:30:00Z","v":31110,"vw":36.779144},{"c":36.79,"h":36.8,"l":36.685,"n":2572,"o":36.75,"t":"2026-10-06T19:45:00Z","v":161128,"vw":36.749574},{"c":36.78,"h":36.78,"l":36.78,"n":55,"o":36.78,"t":"2026-10-06T20:00:00Z","v":143862,"vw":36.78},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-07T12:00:00Z","v":225,"vw":37.29},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-07T13:15:00Z","v":100,"vw":36.55},{"c":36.32,"h":36.41,"l":36.105,"n":411,"o":36.32,"t":"2026-10-07T13:30:00Z","v":20371,"vw":36.303131},{"c":36.155,"h":36.445,"l":35.89,"n":641,"o":36.36,"t":"2026-10-07T13:45:00Z","v":29603,"vw":36.171012},{"c":36.03,"h":36.22,"l":36.03,"n":572,"o":36.19,"t":"2026-10-07T14:00:00Z","v":127507,"vw":36.169142},{"c":35.79,"h":35.975,"l":35.79,"n":590,"o":35.94,"t":"2026-10-07T14:15:00Z","v":27752,"vw":35.928084},{"c":35.85,"h":35.94,"l":35.78,"n":768,"o":35.8,"t":"2026-10-07T14:30:00Z","v":48829,"vw":35.871122},{"c":35.945,"h":35.945,"l":35.8,"n":309,"o":35.8,"t":"2026-10-07T14:45:00Z","v":12690,"vw":35.861749},{"c":35.84,"h":35.95,"l":35.81,"n":441,"o":35.945,"t":"2026-10-07T15:00:00Z","v":12139,"vw":35.882735},{"c":35.9,"h":35.95,"l":35.77,"n":570,"o":35.8,"t":"2026-10-07T15:15:00Z","v":24711,"vw":35.880231},{"c":35.94,"h":35.98,"l":35.85,"n":650,"o":35.9,"t":"2026-10-07T15:30:00Z","v":55250,"vw":35.956437},{"c":35.92,"h":35.96,"l":35.85,"n":617,"o":35.94,"t":"2026-10-07T15:45:00Z","v":28855,"vw":35.920825},{"c":35.98,"h":35.98,"l":35.85,"n":547,"o":35.9,"t":"2026-10-07T16:00:00Z","v":25905,"vw":35.925613},{"c":36.2,"h":36.2,"l":35.945,"n":622,"o":35.97,"t":"2026-10-07T16:15:00Z","v":27677,"vw":36.044926},{"c":36.15,"h":36.265,"l":36.145,"n":798,"o":36.2,"t":"2026-10-07T16:30:00Z","v":154777,"vw":36.181509},{"c":36.17,"h":36.255,"l":36.15,"n":395,"o":36.2,"t":"2026-10-07T16:45:00Z","v":18089,"vw":36.192668},{"c":36.495,"h":36.51,"l":36.15,"n":809,"o":36.15,"t":"2026-10-07T17:00:00Z","v":106980,"vw":36.43417},{"c":36.34,"h":36.5,"l":36.31,"n":508,"o":36.5,"t":"2026-10-07T17:15:00Z","v":23033,"vw":36.418372},{"c":36.29,"h":36.37,"l":36.29,"n":269,"o":36.31,"t":"2026-10-07T17:30:00Z","v":7391,"vw":36.325862},{"c":36.13,"h":36.3,"l":36.05,"n":456,"o":36.3,"t":"2026-10-07T17:45:00Z","v":166002,"vw":36.291574},{"c":36.1554,"h":36.2423,"l":36.12,"n":321,"o":36.12,"t":"2026-10-07T18:00:00Z","v":8903,"vw":36.158658},{"c":36.175,"h":36.1999,"l":36.12,"n":361,"o":36.15,"t":"2026-10-07T18:15:00Z","v":12478,"vw":36.165173},{"c":36.1,"h":36.15,"l":36.07,"n":321,"o":36.14,"t":"2026-10-07T18:30:00Z","v":9172,"vw":36.116029},{"c":36.22,"h":36.225,"l":36.1,"n":351,"o":36.115,"t":"2026-10-07T18:45:00Z","v":19191,"vw":36.130606},{"c":36.245,"h":36.29,"l":36.22,"n":499,"o":36.22,"t":"2026-10-07T19:00:00Z","v":20785,"vw":36.266157},{"c":36.3,"h":36.33,"l":36.195,"n":777,"o":36.23,"t":"2026-10-07T19:15:00Z","v":41587,"vw":36.24107},{"c":36.19,"h":36.31,"l":36.18,"n":1035,"o":36.29,"t":"2026-10-07T19:30:00Z","v":49382,"vw":36.272048},{"c":35.78,"h":36.18,"l":35.72,"n":3307,"o":36.18,"t":"2026-10-07T19:45:00Z","v":155703,"vw":35.821888},{"c":35.78,"h":35.78,"l":35.78,"n":29,"o":35.78,"t":"2026-10-07T20:00:00Z","v":163820,"vw":35.78},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-07T22:45:00Z","v":100,"vw":35.84},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-07T23:45:00Z","v":100,"vw":36},{"c":35.7,"h":35.7,"l":35.405,"n":302,"o":35.7,"t":"2026-10-08T13:30:00Z","v":17476,"vw":35.602115},{"c":35.91,"h":35.98,"l":35.72,"n":280,"o":35.77,"t":"2026-10-08T13:45:00Z","v":34469,"vw":35.874184},{"c":35.825,"h":35.96,"l":35.815,"n":199,"o":35.92,"t":"2026-10-08T14:00:00Z","v":7266,"vw":35.867982},{"c":35.665,"h":35.85,"l":35.59,"n":302,"o":35.7839,"t":"2026-10-08T14:15:00Z","v":29823,"vw":35.653856},{"c":35.585,"h":35.8,"l":35.57,"n":506,"o":35.665,"t":"2026-10-08T14:30:00Z","v":73734,"vw":35.70417},{"c":35.54,"h":35.62,"l":35.5,"n":179,"o":35.5925,"t":"2026-10-08T14:45:00Z","v":7112,"vw":35.571701},{"c":35.36,"h":35.55,"l":35.36,"n":336,"o":35.53,"t":"2026-10-08T15:00:00Z","v":9372,"vw":35.465262},{"c":35.33,"h":35.41,"l":35.295,"n":301,"o":35.335,"t":"2026-10-08T15:15:00Z","v":17849,"vw":35.341558},{"c":35.27,"h":35.31,"l":35.205,"n":436,"o":35.31,"t":"2026-10-08T15:30:00Z","v":17165,"vw":35.248037},{"c":35.4251,"h":35.43,"l":35.26,"n":365,"o":35.2697,"t":"2026-10-08T15:45:00Z","v":24355,"vw":35.343182},{"c":35.47,"h":35.48,"l":35.425,"n":344,"o":35.44,"t":"2026-10-08T16:00:00Z","v":14500,"vw":35.458004},{"c":35.5,"h":35.735,"l":35.475,"n":341,"o":35.475,"t":"2026-10-08T16:15:00Z","v":12651,"vw":35.580514},{"c":35.595,"h":35.64,"l":35.53,"n":316,"o":35.53,"t":"2026-10-08T16:30:00Z","v":45488,"vw":35.571709},{"c":35.585,"h":35.6,"l":35.47,"n":386,"o":35.6,"t":"2026-10-08T16:45:00Z","v":20655,"vw":35.498241},{"c":35.55,"h":35.55,"l":35.37,"n":415,"o":35.54,"t":"2026-10-08T17:00:00Z","v":14555,"vw":35.447041},{"c":35.6399,"h":35.68,"l":35.43,"n":734,"o":35.52,"t":"2026-10-08T17:15:00Z","v":72054,"vw":35.629101},{"c":35.89,"h":35.91,"l":35.64,"n":380,"o":35.64,"t":"2026-10-08T17:30:00Z","v":10982,"vw":35.799664},{"c":35.7375,"h":35.9,"l":35.73,"n":321,"o":35.87,"t":"2026-10-08T17:45:00Z","v":14598,"vw":35.783789},{"c":35.76,"h":35.775,"l":35.62,"n":498,"o":35.731,"t":"2026-10-08T18:00:00Z","v":34274,"vw":35.738072},{"c":35.755,"h":35.82,"l":35.7,"n":415,"o":35.765,"t":"2026-10-08T18:15:00Z","v":27565,"vw":35.760072},{"c":35.7499,"h":35.75,"l":35.66,"n":312,"o":35.74,"t":"2026-10-08T18:30:00Z","v":12261,"vw":35.733548},{"c":35.84,"h":35.865,"l":35.72,"n":487,"o":35.75,"t":"2026-10-08T18:45:00Z","v":30384,"vw":35.807375},{"c":35.85,"h":35.88,"l":35.79,"n":480,"o":35.815,"t":"2026-10-08T19:00:00Z","v":34326,"vw":35.816363},{"c":35.8,"h":35.8799,"l":35.785,"n":680,"o":35.87,"t":"2026-10-08T19:15:00Z","v":43310,"vw":35.810981},{"c":35.825,"h":35.86,"l":35.78,"n":1064,"o":35.81,"t":"2026-10-08T19:30:00Z","v":63997,"vw":35.815664},{"c":35.85,"h":35.94,"l":35.775,"n":2213,"o":35.825,"t":"2026-10-08T19:45:00Z","v":119018,"vw":35.864973},{"c":35.87,"h":35.87,"l":35.87,"n":36,"o":35.87,"t":"2026-10-08T20:00:00Z","v":255340,"vw":35.87},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-09T11:15:00Z","v":100,"vw":36},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-10-09T12:15:00Z","v":276,"vw":36},{"c":36.045,"h":36.2399,"l":36.01,"n":340,"o":36.05,"t":"2026-10-09T13:30:00Z","v":38586,"vw":36.04651},{"c":36.14,"h":36.235,"l":36.065,"n":396,"o":36.065,"t":"2026-10-09T13:45:00Z","v":22299,"vw":36.113979},{"c":36.01,"h":36.21,"l":36.01,"n":372,"o":36.19,"t":"2026-10-09T14:00:00Z","v":16865,"vw":36.093017},{"c":35.8,"h":36.045,"l":35.79,"n":495,"o":36.045,"t":"2026-10-09T14:15:00Z","v":34372,"vw":35.9571},{"c":35.86,"h":35.86,"l":35.78,"n":435,"o":35.79,"t":"2026-10-09T14:30:00Z","v":21112,"vw":35.814596},{"c":35.89,"h":35.98,"l":35.82,"n":545,"o":35.85,"t":"2026-10-09T14:45:00Z","v":60473,"vw":35.918332},{"c":36.085,"h":36.1,"l":35.835,"n":499,"o":35.88,"t":"2026-10-09T15:00:00Z","v":41597,"vw":35.953191},{"c":36.03,"h":36.105,"l":35.96,"n":584,"o":36.09,"t":"2026-10-09T15:15:00Z","v":73578,"vw":35.992507},{"c":35.915,"h":36.08,"l":35.89,"n":605,"o":36.045,"t":"2026-10-09T15:30:00Z","v":37756,"vw":36.040568},{"c":36.09,"h":36.09,"l":35.905,"n":580,"o":35.915,"t":"2026-10-09T15:45:00Z","v":40284,"vw":35.993287},{"c":36.05,"h":36.16,"l":36.03,"n":581,"o":36.07,"t":"2026-10-09T16:00:00Z","v":48587,"vw":36.100022},{"c":36.12,"h":36.12,"l":35.95,"n":470,"o":36.05,"t":"2026-10-09T16:15:00Z","v":19968,"vw":36.021422},{"c":36.12,"h":36.13,"l":36.06,"n":471,"o":36.12,"t":"2026-10-09T16:30:00Z","v":35348,"vw":36.105474},{"c":36.13,"h":36.165,"l":36.12,"n":378,"o":36.12,"t":"2026-10-09T16:45:00Z","v":20625,"vw":36.140806},{"c":36.37,"h":36.37,"l":36.09,"n":694,"o":36.13,"t":"2026-10-09T17:00:00Z","v":37475,"vw":36.216392},{"c":36.29,"h":36.42,"l":36.26,"n":589,"o":36.38,"t":"2026-10-09T17:15:00Z","v":55238,"vw":36.359334},{"c":36.38,"h":36.45,"l":36.31,"n":543,"o":36.31,"t":"2026-10-09T17:30:00Z","v":26186,"vw":36.359442},{"c":36.505,"h":36.52,"l":36.375,"n":581,"o":36.375,"t":"2026-10-09T17:45:00Z","v":29434,"vw":36.452131},{"c":36.61,"h":36.64,"l":36.46,"n":605,"o":36.48,"t":"2026-10-09T18:00:00Z","v":25850,"vw":36.534116},{"c":36.36,"h":36.61,"l":36.35,"n":426,"o":36.61,"t":"2026-10-09T18:15:00Z","v":42467,"vw":36.455022},{"c":36.285,"h":36.41,"l":36.28,"n":556,"o":36.36,"t":"2026-10-09T18:30:00Z","v":32793,"vw":36.364797},{"c":36.36,"h":36.37,"l":36.28,"n":447,"o":36.295,"t":"2026-10-09T18:45:00Z","v":23345,"vw":36.335111},{"c":36.35,"h":36.385,"l":36.34,"n":447,"o":36.36,"t":"2026-10-09T19:00:00Z","v":24486,"vw":36.35929},{"c":36.3868,"h":36.425,"l":36.34,"n":761,"o":36.35,"t":"2026-10-09T19:15:00Z","v":45464,"vw":36.374319},{"c":36.38,"h":36.4,"l":36.35,"n":755,"o":36.39,"t":"2026-10-09T19:30:00Z","v":40794,"vw":36.374679},{"c":36.26,"h":36.39,"l":36.2,"n":2507,"o":36.37,"t":"2026-10-09T19:45:00Z","v":149860,"vw":36.278514},{"c":36.24,"h":36.24,"l":36.24,"n":35,"o":36.24,"t":"2026-10-09T20:00:00Z","v":135848,"vw":36.24},{"c":36.35,"h":36.35,"l":36.35,"n":28,"o":36.35,"t":"2026-10-12T11:15:00Z","v":442,"vw":36.35},{"c":36.25,"h":36.25,"l":36.24,"n":7,"o":36.24,"t":"2026-10-12T12:45:00Z","v":1110,"vw":36.240988},{"c":36.24,"h":36.24,"l":36.24,"n":5,"o":36.24,"t":"2026-10-12T13:15:00Z","v":304,"vw":36.24},{"c":36.375,"h":36.505,"l":36.24,"n":267,"o":36.37,"t":"2026-10-12T13:30:00Z","v":23497,"vw":36.401223},{"c":36.215,"h":36.56,"l":36.215,"n":442,"o":36.395,"t":"2026-10-12T13:45:00Z","v":34501,"vw":36.332507},{"c":36.16,"h":36.26,"l":35.915,"n":503,"o":36.22,"t":"2026-10-12T14:00:00Z","v":29698,"vw":36.024997},{"c":35.96,"h":36.185,"l":35.96,"n":396,"o":36.16,"t":"2026-10-12T14:15:00Z","v":29177,"vw":36.122347},{"c":36.01,"h":36.01,"l":35.81,"n":450,"o":36,"t":"2026-10-12T14:30:00Z","v":14511,"vw":35.914942},{"c":36.13,"h":36.13,"l":36,"n":372,"o":36.01,"t":"2026-10-12T14:45:00Z","v":13387,"vw":36.052569},{"c":36.01,"h":36.12,"l":36.005,"n":336,"o":36.12,"t":"2026-10-12T15:00:00Z","v":14455,"vw":36.06332},{"c":35.9911,"h":36.02,"l":35.96,"n":347,"o":35.99,"t":"2026-10-12T15:15:00Z","v":12504,"vw":35.998627},{"c":35.885,"h":36,"l":35.77,"n":560,"o":35.98,"t":"2026-10-12T15:30:00Z","v":24261,"vw":35.872049},{"c":35.78,"h":35.905,"l":35.78,"n":381,"o":35.89,"t":"2026-10-12T15:45:00Z","v":14784,"vw":35.858628},{"c":35.75,"h":35.81,"l":35.7,"n":458,"o":35.8,"t":"2026-10-12T16:00:00Z","v":20473,"vw":35.74932},{"c":35.77,"h":35.88,"l":35.73,"n":515,"o":35.755,"t":"2026-10-12T16:15:00Z","v":29037,"vw":35.798319},{"c":35.87,"h":35.89,"l":35.765,"n":404,"o":35.79,"t":"2026-10-12T16:30:00Z","v":15454,"vw":35.817349},{"c":35.825,"h":35.88,"l":35.81,"n":213,"o":35.85,"t":"2026-10-12T16:45:00Z","v":7097,"vw":35.843049},{"c":35.89,"h":35.91,"l":35.825,"n":314,"o":35.825,"t":"2026-10-12T17:00:00Z","v":9227,"vw":35.873284},{"c":35.885,"h":35.91,"l":35.855,"n":465,"o":35.91,"t":"2026-10-12T17:15:00Z","v":16336,"vw":35.884814},{"c":35.88,"h":35.94,"l":35.88,"n":332,"o":35.91,"t":"2026-10-12T17:30:00Z","v":8092,"vw":35.912415},{"c":35.8989,"h":35.91,"l":35.85,"n":338,"o":35.88,"t":"2026-10-12T17:45:00Z","v":13350,"vw":35.876334},{"c":35.73,"h":35.9,"l":35.725,"n":451,"o":35.895,"t":"2026-10-12T18:00:00Z","v":17428,"vw":35.816613},{"c":35.66,"h":35.73,"l":35.63,"n":454,"o":35.73,"t":"2026-10-12T18:15:00Z","v":18085,"vw":35.678574},{"c":35.77,"h":35.775,"l":35.66,"n":439,"o":35.68,"t":"2026-10-12T18:30:00Z","v":31195,"vw":35.724383},{"c":35.825,"h":35.825,"l":35.72,"n":375,"o":35.75,"t":"2026-10-12T18:45:00Z","v":12486,"vw":35.752509},{"c":35.675,"h":35.85,"l":35.655,"n":563,"o":35.83,"t":"2026-10-12T19:00:00Z","v":25472,"vw":35.775078},{"c":35.675,"h":35.69,"l":35.62,"n":552,"o":35.675,"t":"2026-10-12T19:15:00Z","v":26511,"vw":35.650864},{"c":35.655,"h":35.715,"l":35.65,"n":812,"o":35.675,"t":"2026-10-12T19:30:00Z","v":35661,"vw":35.676686},{"c":35.62,"h":35.75,"l":35.61,"n":2262,"o":35.65,"t":"2026-10-12T19:45:00Z","v":141099,"vw":35.664971},{"c":35.62,"h":35.62,"l":35.62,"n":50,"o":35.62,"t":"2026-10-12T20:00:00Z","v":246956,"vw":35.62},{"c":35.6,"h":35.6,"l":35.6,"n":13,"o":35.6,"t":"2026-10-13T12:00:00Z","v":200,"vw":35.6},{"c":35.63,"h":35.63,"l":35.62,"n":38,"o":35.62,"t":"2026-10-13T12:45:00Z","v":491,"vw":35.625},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-13T13:00:00Z","v":100,"vw":35.46},{"c":35.3,"h":35.46,"l":35.3,"n":5,"o":35.46,"t":"2026-10-13T13:15:00Z","v":273,"vw":35.368966},{"c":35.48,"h":35.61,"l":35.3,"n":324,"o":35.31,"t":"2026-10-13T13:30:00Z","v":31700,"vw":35.345377},{"c":35.16,"h":35.525,"l":35.13,"n":442,"o":35.4788,"t":"2026-10-13T13:45:00Z","v":30859,"vw":35.319178},{"c":35.075,"h":35.165,"l":34.92,"n":683,"o":35.1519,"t":"2026-10-13T14:00:00Z","v":46935,"vw":35.064545},{"c":35.02,"h":35.115,"l":35.02,"n":274,"o":35.05,"t":"2026-10-13T14:15:00Z","v":11189,"vw":35.073109},{"c":34.86,"h":35.01,"l":34.8,"n":426,"o":35.01,"t":"2026-10-13T14:30:00Z","v":19686,"vw":34.894975},{"c":34.75,"h":34.87,"l":34.74,"n":241,"o":34.82,"t":"2026-10-13T14:45:00Z","v":8237,"vw":34.794718},{"c":34.7,"h":34.82,"l":34.7,"n":298,"o":34.78,"t":"2026-10-13T15:00:00Z","v":7649,"vw":34.756305},{"c":34.715,"h":34.86,"l":34.65,"n":997,"o":34.69,"t":"2026-10-13T15:15:00Z","v":67512,"vw":34.768484},{"c":34.675,"h":34.78,"l":34.675,"n":431,"o":34.715,"t":"2026-10-13T15:30:00Z","v":21002,"vw":34.733746},{"c":34.75,"h":34.75,"l":34.655,"n":366,"o":34.66,"t":"2026-10-13T15:45:00Z","v":10176,"vw":34.697019},{"c":35,"h":35.06,"l":34.73,"n":710,"o":34.74,"t":"2026-10-13T16:00:00Z","v":41217,"vw":34.875162},{"c":35.08,"h":35.13,"l":34.94,"n":503,"o":35,"t":"2026-10-13T16:15:00Z","v":50885,"vw":35.005192},{"c":35.135,"h":35.14,"l":35.03,"n":506,"o":35.075,"t":"2026-10-13T16:30:00Z","v":23189,"vw":35.054642},{"c":35.15,"h":35.15,"l":35.09,"n":390,"o":35.14,"t":"2026-10-13T16:45:00Z","v":17429,"vw":35.131566},{"c":35.02,"h":35.15,"l":35.02,"n":410,"o":35.15,"t":"2026-10-13T17:00:00Z","v":10998,"vw":35.067077},{"c":35.02,"h":35.055,"l":35,"n":382,"o":35.04,"t":"2026-10-13T17:15:00Z","v":13002,"vw":35.025453},{"c":35.155,"h":35.16,"l":35,"n":519,"o":35,"t":"2026-10-13T17:30:00Z","v":34398,"vw":35.124342},{"c":35.195,"h":35.23,"l":35.115,"n":402,"o":35.16,"t":"2026-10-13T17:45:00Z","v":16188,"vw":35.185535},{"c":35.27,"h":35.39,"l":35.195,"n":1058,"o":35.195,"t":"2026-10-13T18:00:00Z","v":58879,"vw":35.312822},{"c":35.29,"h":35.335,"l":35.25,"n":708,"o":35.265,"t":"2026-10-13T18:15:00Z","v":37276,"vw":35.272358},{"c":35.235,"h":35.29,"l":35.21,"n":454,"o":35.29,"t":"2026-10-13T18:30:00Z","v":14268,"vw":35.238025},{"c":35.21,"h":35.275,"l":35.21,"n":477,"o":35.235,"t":"2026-10-13T18:45:00Z","v":14635,"vw":35.236814},{"c":35.245,"h":35.25,"l":35.16,"n":639,"o":35.205,"t":"2026-10-13T19:00:00Z","v":30825,"vw":35.203439},{"c":35.24,"h":35.27,"l":35.21,"n":627,"o":35.24,"t":"2026-10-13T19:15:00Z","v":21746,"vw":35.234419},{"c":35.22,"h":35.28,"l":35.2,"n":1020,"o":35.24,"t":"2026-10-13T19:30:00Z","v":38119,"vw":35.237003},{"c":35.17,"h":35.23,"l":35.11,"n":2658,"o":35.21,"t":"2026-10-13T19:45:00Z","v":130792,"vw":35.153857},{"c":35.22,"h":35.22,"l":35.16,"n":47,"o":35.16,"t":"2026-10-13T20:00:00Z","v":195098,"vw":35.160494},{"c":34.7325,"h":34.7325,"l":34.7325,"n":1,"o":34.7325,"t":"2026-10-13T21:30:00Z","v":250,"vw":34.7325},{"c":34.2,"h":34.99,"l":34.2,"n":38,"o":34.99,"t":"2026-10-14T08:15:00Z","v":6622,"vw":34.379182},{"c":34.9754,"h":34.9754,"l":34.9754,"n":1,"o":34.9754,"t":"2026-10-14T11:15:00Z","v":200,"vw":34.9754},{"c":35.03,"h":35.03,"l":35.03,"n":5,"o":35.03,"t":"2026-10-14T11:30:00Z","v":206,"vw":35.03},{"c":35.72,"h":35.72,"l":34.98,"n":444,"o":35.06,"t":"2026-10-14T13:30:00Z","v":41960,"vw":35.288375},{"c":35.365,"h":35.79,"l":35.34,"n":606,"o":35.63,"t":"2026-10-14T13:45:00Z","v":51096,"vw":35.56686},{"c":35.1,"h":35.33,"l":35.1,"n":387,"o":35.33,"t":"2026-10-14T14:00:00Z","v":19790,"vw":35.242151},{"c":35.21,"h":35.3,"l":35.105,"n":349,"o":35.105,"t":"2026-10-14T14:15:00Z","v":14318,"vw":35.234869},{"c":35.32,"h":35.33,"l":35.19,"n":478,"o":35.19,"t":"2026-10-14T14:30:00Z","v":25034,"vw":35.268892},{"c":35.21,"h":35.31,"l":35.16,"n":440,"o":35.3,"t":"2026-10-14T14:45:00Z","v":20521,"vw":35.215195},{"c":35.155,"h":35.22,"l":35.06,"n":520,"o":35.2,"t":"2026-10-14T15:00:00Z","v":20765,"vw":35.125994},{"c":35.15,"h":35.23,"l":35.13,"n":288,"o":35.1401,"t":"2026-10-14T15:15:00Z","v":10446,"vw":35.179959},{"c":34.945,"h":35.18,"l":34.925,"n":531,"o":35.145,"t":"2026-10-14T15:30:00Z","v":21583,"vw":35.085347},{"c":34.985,"h":34.99,"l":34.83,"n":546,"o":34.945,"t":"2026-10-14T15:45:00Z","v":21460,"vw":34.907236},{"c":35,"h":35.14,"l":34.99,"n":607,"o":35,"t":"2026-10-14T16:00:00Z","v":26542,"vw":35.061025},{"c":35.015,"h":35.0986,"l":34.965,"n":673,"o":34.98,"t":"2026-10-14T16:15:00Z","v":45377,"vw":35.042131},{"c":35.07,"h":35.085,"l":35,"n":483,"o":35,"t":"2026-10-14T16:30:00Z","v":19676,"vw":35.040892},{"c":35.17,"h":35.17,"l":35.05,"n":441,"o":35.07,"t":"2026-10-14T16:45:00Z","v":17871,"vw":35.080378},{"c":35.03,"h":35.18,"l":35.01,"n":468,"o":35.17,"t":"2026-10-14T17:00:00Z","v":18226,"vw":35.0884},{"c":35.025,"h":35.07,"l":35.02,"n":432,"o":35.03,"t":"2026-10-14T17:15:00Z","v":18675,"vw":35.043016},{"c":34.975,"h":35.035,"l":34.92,"n":573,"o":35.03,"t":"2026-10-14T17:30:00Z","v":22661,"vw":34.958572},{"c":34.83,"h":34.975,"l":34.81,"n":459,"o":34.975,"t":"2026-10-14T17:45:00Z","v":15782,"vw":34.885835},{"c":34.885,"h":34.885,"l":34.785,"n":492,"o":34.83,"t":"2026-10-14T18:00:00Z","v":17439,"vw":34.825053},{"c":34.89,"h":34.89,"l":34.825,"n":423,"o":34.885,"t":"2026-10-14T18:15:00Z","v":18522,"vw":34.863122},{"c":34.965,"h":34.97,"l":34.88,"n":496,"o":34.88,"t":"2026-10-14T18:30:00Z","v":28378,"vw":34.947108},{"c":35.02,"h":35.02,"l":34.95,"n":531,"o":34.96,"t":"2026-10-14T18:45:00Z","v":25224,"vw":34.97772},{"c":34.95,"h":35.01,"l":34.92,"n":544,"o":35.01,"t":"2026-10-14T19:00:00Z","v":26433,"vw":34.957423},{"c":34.86,"h":34.95,"l":34.86,"n":721,"o":34.95,"t":"2026-10-14T19:15:00Z","v":30977,"vw":34.898963},{"c":34.93,"h":34.96,"l":34.835,"n":971,"o":34.845,"t":"2026-10-14T19:30:00Z","v":43450,"vw":34.907324},{"c":34.96,"h":34.965,"l":34.8,"n":2556,"o":34.92,"t":"2026-10-14T19:45:00Z","v":149102,"vw":34.893829},{"c":35,"h":35,"l":34.94,"n":53,"o":34.94,"t":"2026-10-14T20:00:00Z","v":190076,"vw":34.940515},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-15T13:15:00Z","v":100,"vw":35.02},{"c":34.931,"h":35.255,"l":34.85,"n":471,"o":35.04,"t":"2026-10-15T13:30:00Z","v":46309,"vw":35.013796},{"c":34.7,"h":34.951,"l":34.585,"n":358,"o":34.89,"t":"2026-10-15T13:45:00Z","v":26338,"vw":34.826514},{"c":35.06,"h":35.14,"l":34.76,"n":313,"o":34.76,"t":"2026-10-15T14:00:00Z","v":16232,"vw":34.959143},{"c":35.125,"h":35.24,"l":35.085,"n":428,"o":35.1099,"t":"2026-10-15T14:15:00Z","v":22551,"vw":35.160551},{"c":35.38,"h":35.55,"l":35.15,"n":496,"o":35.15,"t":"2026-10-15T14:30:00Z","v":15698,"vw":35.383435},{"c":35.405,"h":35.48,"l":35.33,"n":635,"o":35.33,"t":"2026-10-15T14:45:00Z","v":24689,"vw":35.404005},{"c":35.535,"h":35.535,"l":35.45,"n":576,"o":35.45,"t":"2026-10-15T15:00:00Z","v":18596,"vw":35.492802},{"c":35.485,"h":35.64,"l":35.48,"n":1031,"o":35.535,"t":"2026-10-15T15:15:00Z","v":50495,"vw":35.538073},{"c":35.415,"h":35.55,"l":35.415,"n":321,"o":35.485,"t":"2026-10-15T15:30:00Z","v":11518,"vw":35.464783},{"c":35.475,"h":35.505,"l":35.42,"n":748,"o":35.43,"t":"2026-10-15T15:45:00Z","v":27992,"vw":35.458903},{"c":35.34,"h":35.55,"l":35.3,"n":1002,"o":35.44,"t":"2026-10-15T16:00:00Z","v":77548,"vw":35.435146},{"c":35.48,"h":35.54,"l":35.33,"n":949,"o":35.33,"t":"2026-10-15T16:15:00Z","v":45948,"vw":35.424808},{"c":35.475,"h":35.495,"l":35.44,"n":445,"o":35.495,"t":"2026-10-15T16:30:00Z","v":17928,"vw":35.463363},{"c":35.55,"h":35.57,"l":35.475,"n":503,"o":35.475,"t":"2026-10-15T16:45:00Z","v":21279,"vw":35.518266},{"c":35.655,"h":35.68,"l":35.46,"n":531,"o":35.54,"t":"2026-10-15T17:00:00Z","v":15369,"vw":35.547426},{"c":35.41,"h":35.67,"l":35.41,"n":621,"o":35.67,"t":"2026-10-15T17:15:00Z","v":52969,"vw":35.612672},{"c":35.45,"h":35.47,"l":35.29,"n":1117,"o":35.37,"t":"2026-10-15T17:30:00Z","v":80656,"vw":35.366827},{"c":35.37,"h":35.485,"l":35.33,"n":512,"o":35.42,"t":"2026-10-15T17:45:00Z","v":26836,"vw":35.40143},{"c":35.42,"h":35.46,"l":35.365,"n":452,"o":35.37,"t":"2026-10-15T18:00:00Z","v":19642,"vw":35.408262},{"c":35.445,"h":35.45,"l":35.38,"n":566,"o":35.43,"t":"2026-10-15T18:15:00Z","v":26586,"vw":35.407206},{"c":35.405,"h":35.44,"l":35.375,"n":505,"o":35.43,"t":"2026-10-15T18:30:00Z","v":30173,"vw":35.392876},{"c":35.365,"h":35.46,"l":35.31,"n":685,"o":35.4,"t":"2026-10-15T18:45:00Z","v":32464,"vw":35.397492},{"c":35.335,"h":35.415,"l":35.335,"n":635,"o":35.38,"t":"2026-10-15T19:00:00Z","v":29223,"vw":35.389297},{"c":35.415,"h":35.47,"l":35.29,"n":748,"o":35.335,"t":"2026-10-15T19:15:00Z","v":38598,"vw":35.341655},{"c":35.555,"h":35.6199,"l":35.41,"n":897,"o":35.41,"t":"2026-10-15T19:30:00Z","v":36141,"vw":35.552656},{"c":35.46,"h":35.645,"l":35.455,"n":2651,"o":35.59,"t":"2026-10-15T19:45:00Z","v":171665,"vw":35.532445},{"c":35.47,"h":35.47,"l":35.47,"n":46,"o":35.47,"t":"2026-10-15T20:00:00Z","v":248110,"vw":35.47},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-15T20:15:00Z","v":150,"vw":35.47},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-15T23:15:00Z","v":260,"vw":35.66},{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-10-16T08:00:00Z","v":230,"vw":35.59},{"c":35.49,"h":35.51,"l":35.49,"n":3,"o":35.51,"t":"2026-10-16T12:45:00Z","v":240,"vw":35.499524},{"c":35.974,"h":35.974,"l":35.59,"n":205,"o":35.59,"t":"2026-10-16T13:30:00Z","v":17591,"vw":35.670183},{"c":36.14,"h":36.14,"l":35.93,"n":481,"o":35.965,"t":"2026-10-16T13:45:00Z","v":26485,"vw":36.037692},{"c":35.7699,"h":36.26,"l":35.7699,"n":612,"o":36.06,"t":"2026-10-16T14:00:00Z","v":35492,"vw":36.057034},{"c":35.8,"h":35.9,"l":35.73,"n":715,"o":35.795,"t":"2026-10-16T14:15:00Z","v":36978,"vw":35.820304},{"c":35.79,"h":35.87,"l":35.775,"n":549,"o":35.8,"t":"2026-10-16T14:30:00Z","v":21792,"vw":35.812923},{"c":35.92,"h":35.95,"l":35.78,"n":526,"o":35.785,"t":"2026-10-16T14:45:00Z","v":34092,"vw":35.840976},{"c":35.56,"h":35.925,"l":35.56,"n":672,"o":35.89,"t":"2026-10-16T15:00:00Z","v":66662,"vw":35.839375},{"c":35.43,"h":35.63,"l":35.43,"n":399,"o":35.55,"t":"2026-10-16T15:15:00Z","v":26843,"vw":35.549895},{"c":35.285,"h":35.415,"l":35.2,"n":455,"o":35.415,"t":"2026-10-16T15:30:00Z","v":26763,"vw":35.26433},{"c":35.15,"h":35.34,"l":35.1401,"n":516,"o":35.27,"t":"2026-10-16T15:45:00Z","v":23775,"vw":35.241281},{"c":35.34,"h":35.355,"l":35.13,"n":576,"o":35.16,"t":"2026-10-16T16:00:00Z","v":17227,"vw":35.24563},{"c":35.26,"h":35.37,"l":35.23,"n":358,"o":35.36,"t":"2026-10-16T16:15:00Z","v":17402,"vw":35.287348},{"c":35.29,"h":35.32,"l":35.23,"n":333,"o":35.25,"t":"2026-10-16T16:30:00Z","v":13318,"vw":35.271465},{"c":35.31,"h":35.335,"l":35.26,"n":405,"o":35.305,"t":"2026-10-16T16:45:00Z","v":15409,"vw":35.299399},{"c":35.37,"h":35.37,"l":35.22,"n":623,"o":35.32,"t":"2026-10-16T17:00:00Z","v":28232,"vw":35.316085},{"c":35.46,"h":35.49,"l":35.33,"n":382,"o":35.36,"t":"2026-10-16T17:15:00Z","v":18603,"vw":35.390021},{"c":35.56,"h":35.575,"l":35.445,"n":554,"o":35.475,"t":"2026-10-16T17:30:00Z","v":23764,"vw":35.496971},{"c":35.665,"h":35.71,"l":35.52,"n":511,"o":35.57,"t":"2026-10-16T17:45:00Z","v":27265,"vw":35.594341},{"c":35.54,"h":35.71,"l":35.53,"n":471,"o":35.68,"t":"2026-10-16T18:00:00Z","v":22000,"vw":35.601691},{"c":35.4339,"h":35.54,"l":35.4,"n":572,"o":35.53,"t":"2026-10-16T18:15:00Z","v":30305,"vw":35.479794},{"c":35.45,"h":35.52,"l":35.38,"n":505,"o":35.42,"t":"2026-10-16T18:30:00Z","v":22423,"vw":35.468967},{"c":35.535,"h":35.535,"l":35.44,"n":489,"o":35.47,"t":"2026-10-16T18:45:00Z","v":18549,"vw":35.474588},{"c":35.44,"h":35.535,"l":35.34,"n":591,"o":35.535,"t":"2026-10-16T19:00:00Z","v":27008,"vw":35.422683},{"c":35.48,"h":35.54,"l":35.43,"n":681,"o":35.4483,"t":"2026-10-16T19:15:00Z","v":26069,"vw":35.4712},{"c":35.37,"h":35.57,"l":35.355,"n":872,"o":35.48,"t":"2026-10-16T19:30:00Z","v":33939,"vw":35.456774},{"c":35.42,"h":35.585,"l":35.38,"n":2267,"o":35.39,"t":"2026-10-16T19:45:00Z","v":142234,"vw":35.456113},{"c":35.89,"h":36,"l":35.42,"n":56,"o":35.42,"t":"2026-10-16T20:00:00Z","v":434689,"vw":35.42097},{"c":35.57,"h":35.57,"l":35.57,"n":2,"o":35.57,"t":"2026-10-16T23:45:00Z","v":102,"vw":35.57},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-19T11:15:00Z","v":100,"vw":35.6},{"c":35.54,"h":35.73,"l":35.54,"n":3,"o":35.73,"t":"2026-10-19T11:30:00Z","v":300,"vw":35.663333},{"c":35.54,"h":35.54,"l":35.54,"n":4,"o":35.54,"t":"2026-10-19T12:00:00Z","v":500,"vw":35.54},{"c":35.23,"h":35.23,"l":35.21,"n":13,"o":35.23,"t":"2026-10-19T13:15:00Z","v":1163,"vw":35.224414},{"c":35.11,"h":35.48,"l":35.1,"n":259,"o":35.12,"t":"2026-10-19T13:30:00Z","v":18243,"vw":35.164435},{"c":34.94,"h":35.075,"l":34.87,"n":441,"o":35.05,"t":"2026-10-19T13:45:00Z","v":18321,"vw":35.002935},{"c":34.95,"h":34.95,"l":34.82,"n":371,"o":34.94,"t":"2026-10-19T14:00:00Z","v":11224,"vw":34.888301},{"c":34.96,"h":35.04,"l":34.8777,"n":372,"o":34.93,"t":"2026-10-19T14:15:00Z","v":9247,"vw":34.934856},{"c":34.925,"h":34.975,"l":34.885,"n":365,"o":34.97,"t":"2026-10-19T14:30:00Z","v":9512,"vw":34.931735},{"c":35.14,"h":35.16,"l":34.97,"n":330,"o":34.97,"t":"2026-10-19T14:45:00Z","v":8269,"vw":35.087021},{"c":35.19,"h":35.19,"l":35.08,"n":512,"o":35.14,"t":"2026-10-19T15:00:00Z","v":30409,"vw":35.142461},{"c":35.16,"h":35.19,"l":35.13,"n":348,"o":35.19,"t":"2026-10-19T15:15:00Z","v":12034,"vw":35.161481},{"c":35.244,"h":35.26,"l":35.14,"n":494,"o":35.16,"t":"2026-10-19T15:30:00Z","v":17634,"vw":35.20708},{"c":35.25,"h":35.365,"l":35.21,"n":644,"o":35.24,"t":"2026-10-19T15:45:00Z","v":25366,"vw":35.296232},{"c":35.21,"h":35.3,"l":35.17,"n":421,"o":35.24,"t":"2026-10-19T16:00:00Z","v":17285,"vw":35.235739},{"c":35.235,"h":35.32,"l":35.19,"n":501,"o":35.19,"t":"2026-10-19T16:15:00Z","v":18703,"vw":35.237742},{"c":35.19,"h":35.25,"l":35.145,"n":983,"o":35.22,"t":"2026-10-19T16:30:00Z","v":42822,"vw":35.179027},{"c":35.2,"h":35.22,"l":35.18,"n":671,"o":35.19,"t":"2026-10-19T16:45:00Z","v":21114,"vw":35.197315},{"c":35.2,"h":35.23,"l":35.181,"n":477,"o":35.21,"t":"2026-10-19T17:00:00Z","v":18520,"vw":35.200612},{"c":35.2,"h":35.24,"l":35.17,"n":483,"o":35.195,"t":"2026-10-19T17:15:00Z","v":16258,"vw":35.206414},{"c":35.215,"h":35.26,"l":35.18,"n":418,"o":35.21,"t":"2026-10-19T17:30:00Z","v":24978,"vw":35.21641},{"c":35.14,"h":35.2,"l":35.1,"n":390,"o":35.2,"t":"2026-10-19T17:45:00Z","v":10203,"vw":35.139878},{"c":35.21,"h":35.21,"l":35.11,"n":541,"o":35.14,"t":"2026-10-19T18:00:00Z","v":17198,"vw":35.135788},{"c":35.18,"h":35.26,"l":35.18,"n":472,"o":35.21,"t":"2026-10-19T18:15:00Z","v":11966,"vw":35.217321},{"c":35.23,"h":35.23,"l":35.18,"n":519,"o":35.18,"t":"2026-10-19T18:30:00Z","v":16985,"vw":35.208599},{"c":35.25,"h":35.28,"l":35.24,"n":571,"o":35.24,"t":"2026-10-19T18:45:00Z","v":17737,"vw":35.26097},{"c":35.21,"h":35.28,"l":35.21,"n":712,"o":35.25,"t":"2026-10-19T19:00:00Z","v":35179,"vw":35.256404},{"c":35.225,"h":35.29,"l":35.19,"n":765,"o":35.22,"t":"2026-10-19T19:15:00Z","v":26547,"vw":35.242024},{"c":35.23,"h":35.26,"l":35.12,"n":998,"o":35.23,"t":"2026-10-19T19:30:00Z","v":35051,"vw":35.200106},{"c":35.16,"h":35.265,"l":35.115,"n":2094,"o":35.23,"t":"2026-10-19T19:45:00Z","v":109526,"vw":35.178774},{"c":35.18,"h":35.21,"l":35.18,"n":43,"o":35.18,"t":"2026-10-19T20:00:00Z","v":203055,"vw":35.180211},{"c":34.92,"h":35.125,"l":34.72,"n":297,"o":35,"t":"2026-10-20T13:30:00Z","v":23857,"vw":34.963206},{"c":35,"h":35.13,"l":34.805,"n":323,"o":34.92,"t":"2026-10-20T13:45:00Z","v":15311,"vw":34.96475},{"c":34.915,"h":35.07,"l":34.885,"n":384,"o":35.02,"t":"2026-10-20T14:00:00Z","v":16852,"vw":34.985338},{"c":35.25,"h":35.265,"l":34.83,"n":526,"o":34.915,"t":"2026-10-20T14:15:00Z","v":29324,"vw":35.150851},{"c":35.145,"h":35.305,"l":35.045,"n":546,"o":35.255,"t":"2026-10-20T14:30:00Z","v":30202,"vw":35.12698},{"c":35.08,"h":35.24,"l":34.98,"n":577,"o":35.19,"t":"2026-10-20T14:45:00Z","v":31387,"vw":35.093086},{"c":34.645,"h":35.1199,"l":34.6,"n":731,"o":35.09,"t":"2026-10-20T15:00:00Z","v":39660,"vw":34.812691},{"c":34.51,"h":34.68,"l":34.51,"n":540,"o":34.645,"t":"2026-10-20T15:15:00Z","v":40620,"vw":34.622687},{"c":34.53,"h":34.55,"l":34.4234,"n":462,"o":34.5,"t":"2026-10-20T15:30:00Z","v":17310,"vw":34.480753},{"c":34.465,"h":34.55,"l":34.44,"n":602,"o":34.51,"t":"2026-10-20T15:45:00Z","v":27243,"vw":34.487198},{"c":34.345,"h":34.51,"l":34.325,"n":634,"o":34.465,"t":"2026-10-20T16:00:00Z","v":29732,"vw":34.438923},{"c":34.37,"h":34.38,"l":34.24,"n":539,"o":34.33,"t":"2026-10-20T16:15:00Z","v":21926,"vw":34.284394},{"c":34.33,"h":34.405,"l":34.315,"n":392,"o":34.37,"t":"2026-10-20T16:30:00Z","v":12627,"vw":34.352884},{"c":34.26,"h":34.34,"l":34.175,"n":590,"o":34.34,"t":"2026-10-20T16:45:00Z","v":28347,"vw":34.230413},{"c":34.18,"h":34.31,"l":34.16,"n":517,"o":34.28,"t":"2026-10-20T17:00:00Z","v":20007,"vw":34.229147},{"c":34.13,"h":34.23,"l":34.04,"n":1316,"o":34.17,"t":"2026-10-20T17:15:00Z","v":121224,"vw":34.092966},{"c":34.27,"h":34.29,"l":34.12,"n":661,"o":34.13,"t":"2026-10-20T17:30:00Z","v":25688,"vw":34.21857},{"c":34.06,"h":34.28,"l":34.06,"n":741,"o":34.28,"t":"2026-10-20T17:45:00Z","v":43547,"vw":34.157148},{"c":34.14,"h":34.165,"l":34.02,"n":1138,"o":34.07,"t":"2026-10-20T18:00:00Z","v":84184,"vw":34.114891},{"c":34.159,"h":34.16,"l":34.01,"n":768,"o":34.14,"t":"2026-10-20T18:15:00Z","v":40727,"vw":34.101856},{"c":34.08,"h":34.245,"l":34.06,"n":816,"o":34.15,"t":"2026-10-20T18:30:00Z","v":61884,"vw":34.159909},{"c":34.065,"h":34.15,"l":34,"n":867,"o":34.085,"t":"2026-10-20T18:45:00Z","v":39040,"vw":34.09832},{"c":34.04,"h":34.14,"l":34.02,"n":1565,"o":34.065,"t":"2026-10-20T19:00:00Z","v":89796,"vw":34.093438},{"c":34.05,"h":34.09,"l":34,"n":1705,"o":34.04,"t":"2026-10-20T19:15:00Z","v":109345,"vw":34.044198},{"c":33.63,"h":34.04,"l":33.57,"n":2623,"o":34.04,"t":"2026-10-20T19:30:00Z","v":169238,"vw":33.735823},{"c":33.96,"h":34.06,"l":33.63,"n":3956,"o":33.63,"t":"2026-10-20T19:45:00Z","v":272867,"vw":33.879882},{"c":33.94,"h":34.01,"l":33.94,"n":28,"o":33.94,"t":"2026-10-20T20:00:00Z","v":324526,"vw":33.940357},{"c":33.36,"h":33.59,"l":33.36,"n":26,"o":33.59,"t":"2026-10-20T21:45:00Z","v":1065,"vw":33.514018},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-20T22:00:00Z","v":150,"vw":33.34},{"c":34.321,"h":34.546,"l":33.83,"n":713,"o":34.05,"t":"2026-10-21T13:30:00Z","v":63525,"vw":34.191993},{"c":34.36,"h":34.59,"l":34.32,"n":734,"o":34.345,"t":"2026-10-21T13:45:00Z","v":45102,"vw":34.463491},{"c":34.18,"h":34.42,"l":34.15,"n":890,"o":34.381,"t":"2026-10-21T14:00:00Z","v":38540,"vw":34.29268},{"c":34.05,"h":34.2179,"l":34.05,"n":763,"o":34.18,"t":"2026-10-21T14:15:00Z","v":26780,"vw":34.137319},{"c":33.865,"h":34.06,"l":33.855,"n":676,"o":34.06,"t":"2026-10-21T14:30:00Z","v":22528,"vw":33.958392},{"c":33.83,"h":33.99,"l":33.81,"n":526,"o":33.85,"t":"2026-10-21T14:45:00Z","v":15967,"vw":33.879362},{"c":33.895,"h":33.995,"l":33.79,"n":508,"o":33.84,"t":"2026-10-21T15:00:00Z","v":17611,"vw":33.884442},{"c":33.995,"h":34.045,"l":33.835,"n":465,"o":33.885,"t":"2026-10-21T15:15:00Z","v":14003,"vw":33.938525},{"c":33.98,"h":34.05,"l":33.935,"n":495,"o":34.02,"t":"2026-10-21T15:30:00Z","v":18928,"vw":33.981447},{"c":33.975,"h":34.0643,"l":33.95,"n":757,"o":33.975,"t":"2026-10-21T15:45:00Z","v":35457,"vw":33.993111},{"c":33.795,"h":33.99,"l":33.76,"n":880,"o":33.97,"t":"2026-10-21T16:00:00Z","v":34737,"vw":33.891024},{"c":33.75,"h":33.83,"l":33.74,"n":680,"o":33.79,"t":"2026-10-21T16:15:00Z","v":31135,"vw":33.792714},{"c":33.86,"h":34,"l":33.72,"n":832,"o":33.75,"t":"2026-10-21T16:30:00Z","v":34032,"vw":33.842356},{"c":33.89,"h":33.93,"l":33.86,"n":752,"o":33.885,"t":"2026-10-21T16:45:00Z","v":28410,"vw":33.885404},{"c":33.82,"h":33.92,"l":33.79,"n":1022,"o":33.9,"t":"2026-10-21T17:00:00Z","v":51643,"vw":33.834565},{"c":33.77,"h":33.81,"l":33.76,"n":765,"o":33.81,"t":"2026-10-21T17:15:00Z","v":26144,"vw":33.777445},{"c":33.75,"h":33.79,"l":33.74,"n":878,"o":33.7602,"t":"2026-10-21T17:30:00Z","v":35868,"vw":33.760251},{"c":33.79,"h":33.79,"l":33.73,"n":779,"o":33.75,"t":"2026-10-21T17:45:00Z","v":24008,"vw":33.757288},{"c":33.85,"h":33.88,"l":33.74,"n":896,"o":33.79,"t":"2026-10-21T18:00:00Z","v":33390,"vw":33.807106},{"c":33.85,"h":33.87,"l":33.83,"n":713,"o":33.85,"t":"2026-10-21T18:15:00Z","v":29591,"vw":33.84456},{"c":33.82,"h":33.865,"l":33.81,"n":758,"o":33.8462,"t":"2026-10-21T18:30:00Z","v":24305,"vw":33.830207},{"c":33.76,"h":33.849,"l":33.7,"n":1083,"o":33.82,"t":"2026-10-21T18:45:00Z","v":41790,"vw":33.773308},{"c":33.775,"h":33.785,"l":33.68,"n":1012,"o":33.76,"t":"2026-10-21T19:00:00Z","v":34715,"vw":33.72717},{"c":33.755,"h":33.8,"l":33.735,"n":1222,"o":33.76,"t":"2026-10-21T19:15:00Z","v":51480,"vw":33.764211},{"c":33.765,"h":33.795,"l":33.73,"n":1250,"o":33.76,"t":"2026-10-21T19:30:00Z","v":63374,"vw":33.761042},{"c":33.925,"h":33.94,"l":33.75,"n":3505,"o":33.765,"t":"2026-10-21T19:45:00Z","v":247147,"vw":33.855838},{"c":33.94,"h":33.98,"l":33.94,"n":33,"o":33.94,"t":"2026-10-21T20:00:00Z","v":295306,"vw":33.940245},{"c":34.03,"h":34.03,"l":34.03,"n":4,"o":34.03,"t":"2026-10-22T13:15:00Z","v":118,"vw":34.03},{"c":34.28,"h":34.92,"l":34.09,"n":471,"o":34.09,"t":"2026-10-22T13:30:00Z","v":34833,"vw":34.450238},{"c":34.02,"h":34.5634,"l":34,"n":496,"o":34.3,"t":"2026-10-22T13:45:00Z","v":32083,"vw":34.351916},{"c":33.97,"h":34.04,"l":33.825,"n":430,"o":34.04,"t":"2026-10-22T14:00:00Z","v":20114,"vw":33.957665},{"c":33.59,"h":34.01,"l":33.59,"n":382,"o":33.915,"t":"2026-10-22T14:15:00Z","v":13190,"vw":33.775024},{"c":33.8,"h":33.83,"l":33.59,"n":420,"o":33.64,"t":"2026-10-22T14:30:00Z","v":17161,"vw":33.758582},{"c":33.64,"h":33.87,"l":33.6,"n":439,"o":33.87,"t":"2026-10-22T14:45:00Z","v":13889,"vw":33.712403},{"c":33.425,"h":33.62,"l":33.37,"n":507,"o":33.62,"t":"2026-10-22T15:00:00Z","v":17409,"vw":33.46671},{"c":33.47,"h":33.62,"l":33.43,"n":505,"o":33.43,"t":"2026-10-22T15:15:00Z","v":19688,"vw":33.526531},{"c":33.505,"h":33.6,"l":33.48,"n":553,"o":33.485,"t":"2026-10-22T15:30:00Z","v":24337,"vw":33.53837},{"c":33.415,"h":33.51,"l":33.415,"n":603,"o":33.5,"t":"2026-10-22T15:45:00Z","v":22739,"vw":33.466338},{"c":33.515,"h":33.58,"l":33.39,"n":772,"o":33.41,"t":"2026-10-22T16:00:00Z","v":35302,"vw":33.472028},{"c":33.435,"h":33.55,"l":33.42,"n":676,"o":33.5,"t":"2026-10-22T16:15:00Z","v":38923,"vw":33.486159},{"c":33.43,"h":33.48,"l":33.375,"n":522,"o":33.43,"t":"2026-10-22T16:30:00Z","v":22038,"vw":33.421052},{"c":33.75,"h":33.75,"l":33.39,"n":636,"o":33.41,"t":"2026-10-22T16:45:00Z","v":33547,"vw":33.555323},{"c":33.76,"h":33.8,"l":33.63,"n":996,"o":33.755,"t":"2026-10-22T17:00:00Z","v":94468,"vw":33.696071},{"c":33.81,"h":33.81,"l":33.72,"n":852,"o":33.76,"t":"2026-10-22T17:15:00Z","v":59627,"vw":33.760537},{"c":33.79,"h":33.84,"l":33.77,"n":616,"o":33.81,"t":"2026-10-22T17:30:00Z","v":21381,"vw":33.802468},{"c":33.9,"h":33.9,"l":33.76,"n":611,"o":33.78,"t":"2026-10-22T17:45:00Z","v":24666,"vw":33.803189},{"c":34.03,"h":34.03,"l":33.88,"n":868,"o":33.9,"t":"2026-10-22T18:00:00Z","v":65397,"vw":33.938035},{"c":34.06,"h":34.149,"l":34.01,"n":593,"o":34.02,"t":"2026-10-22T18:15:00Z","v":23945,"vw":34.075239},{"c":34.05,"h":34.13,"l":34.045,"n":652,"o":34.05,"t":"2026-10-22T18:30:00Z","v":26309,"vw":34.082979},{"c":33.985,"h":34.09,"l":33.935,"n":766,"o":34.05,"t":"2026-10-22T18:45:00Z","v":33975,"vw":33.996147},{"c":34.12,"h":34.2,"l":33.955,"n":1212,"o":33.97,"t":"2026-10-22T19:00:00Z","v":100533,"vw":34.115375},{"c":34.22,"h":34.23,"l":34.08,"n":1139,"o":34.12,"t":"2026-10-22T19:15:00Z","v":59386,"vw":34.136725},{"c":34.2899,"h":34.32,"l":34.19,"n":1496,"o":34.22,"t":"2026-10-22T19:30:00Z","v":96272,"vw":34.243563},{"c":34.3,"h":34.385,"l":34.14,"n":3296,"o":34.285,"t":"2026-10-22T19:45:00Z","v":190975,"vw":34.274814},{"c":34.3,"h":34.3,"l":34.3,"n":27,"o":34.3,"t":"2026-10-22T20:00:00Z","v":273577,"vw":34.3},{"c":34.36,"h":34.36,"l":34.36,"n":3,"o":34.36,"t":"2026-10-22T23:45:00Z","v":799,"vw":34.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20233595168509283,"strike":41.27104128839753,"iv":0.46905971938977,"gamma":0.03885226041469803,"theta":-0.01397016181201077,"vega":0.016880837105043053,"rho":0.0024361393678895664,"breakevenPct":20.702494878005282},{"delta":0.15,"premium":0.30938764597194585,"strike":39.20840997558755,"iv":0.41998961376489696,"gamma":0.05890017847090434,"theta":-0.017235438268929724,"vega":0.022477702617422133,"rho":0.003646809027456146,"breakevenPct":15.011052449241838},{"delta":0.2,"premium":0.817741122131306,"strike":42.28934013412913,"iv":0.7803565500316976,"gamma":0.04152589001583323,"theta":-0.038553241353291655,"vega":0.026785501807965087,"rho":0.004662126510559042,"breakevenPct":25.45716314394771},{"delta":0.25,"premium":1.106148386218359,"strike":42.52438730759385,"iv":0.8911412700183311,"gamma":0.03874920059191798,"theta":-0.047360781004185885,"vega":0.030478820331906867,"rho":0.005804294477487832,"breakevenPct":26.980604463947053},{"delta":0.3,"premium":1.1199724825501736,"strike":39.20660418795835,"iv":0.6903449224526311,"gamma":0.054196307549082764,"theta":-0.04055037601921251,"vega":0.033405014719588316,"rho":0.007104823924489523,"breakevenPct":17.364891357708157},{"delta":0.35,"premium":1.1333087811591354,"strike":36.98153604186859,"iv":0.539630454461167,"gamma":0.07101187097931705,"theta":-0.034783556620060684,"vega":0.03577632405502894,"rho":0.008401547503551227,"breakevenPct":10.927953501244833},{"delta":0.4,"premium":1.427769593719712,"strike":36.327178680622865,"iv":0.561343484820389,"gamma":0.07080395699310568,"theta":-0.03746118554002023,"vega":0.03725877468500965,"rho":0.009543625417379758,"breakevenPct":9.88052466339516},{"delta":0.45,"premium":1.7263532763532765,"strike":35.643874643874646,"iv":0.5749777777777778,"gamma":0.0708068376068376,"theta":-0.0392985754985755,"vega":0.03821367521367521,"rho":0.010676750868580888,"breakevenPct":8.760849593212813},{"delta":0.5,"premium":2.0203677510608204,"strike":34.932107496463935,"iv":0.577080622347949,"gamma":0.07131909476661952,"theta":-0.039989533239038186,"vega":0.038566053748231965,"rho":0.011806968142448526,"breakevenPct":7.54503855507786},{"delta":0.55,"premium":2.2325318246110326,"strike":34.22489391796322,"iv":0.5466704384724186,"gamma":0.07464299858557286,"theta":-0.037797171145685995,"vega":0.038212446958981613,"rho":0.012994102436167108,"breakevenPct":6.104265839855224},{"delta":0.6,"premium":2.3336956521739127,"strike":33.66304347826087,"iv":0.49521739130434783,"gamma":0.08078804347826088,"theta":-0.03379782608695652,"vega":0.03712282608695652,"rho":0.014260915285222584,"breakevenPct":4.763501543756639},{"delta":0.65,"premium":2.383102766798419,"strike":33.16897233201581,"iv":0.43395256916996044,"gamma":0.08824851778656127,"theta":-0.02895592885375494,"vega":0.03569001976284585,"rho":0.015564880305241599,"breakevenPct":3.4693687392730737},{"delta":0.7,"premium":2.649522471910112,"strike":32.630337078651685,"iv":0.41362842696629215,"gamma":0.08610528089887642,"theta":-0.026154044943820228,"vega":0.03342561797752809,"rho":0.01672455414470808,"breakevenPct":2.6771232554185063},{"delta":0.75,"premium":3.02873595505618,"strike":32.0685393258427,"iv":0.4145834831460674,"gamma":0.07897044943820225,"theta":-0.02441247191011236,"vega":0.030728988764044944,"rho":0.017809231656288598,"breakevenPct":2.1457371388209534},{"delta":0.8,"premium":4.257519280205656,"strike":30.794344473007712,"iv":0.5152879177377893,"gamma":0.05622005141388175,"theta":-0.02645038560411311,"vega":0.027049357326478146,"rho":0.01826512444913869,"breakevenPct":2.0135732049283206},{"delta":0.85,"premium":5.398264781491001,"strike":29.508997429305914,"iv":0.5670874035989717,"gamma":0.042595372750642686,"theta":-0.024265295629820053,"vega":0.022357840616966586,"rho":0.018763640191531747,"breakevenPct":1.5927305320049991},{"delta":0.9,"premium":6.056389776357828,"strike":28.6517571884984,"iv":0.5396140575079873,"gamma":0.03449840255591054,"theta":-0.01823929712460064,"vega":0.01693833865814696,"rho":0.019625494767308214,"breakevenPct":1.013233308661912}],"put":[{"delta":0.1,"premium":0.3655023892894105,"strike":27.39817312985669,"iv":0.6999943973213293,"gamma":0.025997008393239984,"theta":-0.020455579289674456,"vega":0.016866010342327875,"rho":-0.0030999263772911066,"breakevenPct":21.325172466335047},{"delta":0.15,"premium":0.38878634485968794,"strike":30.32510384245625,"iv":0.4683667478930848,"gamma":0.050362795977134285,"theta":-0.017537202767427283,"vega":0.0222062252091918,"rho":-0.004549002007776476,"breakevenPct":12.874512521546668},{"delta":0.2,"premium":0.5893072745203943,"strike":30.898020784343984,"iv":0.5031148396646596,"gamma":0.05701577052965187,"theta":-0.022683889722073053,"vega":0.02695476068525988,"rho":-0.006067610146720449,"breakevenPct":11.790705733924359},{"delta":0.25,"premium":1.1771022715555188,"strike":30.37386370666886,"iv":0.7606966095548656,"gamma":0.045883344128061124,"theta":-0.03815541773449101,"vega":0.0304757623236609,"rho":-0.00787715271142427,"breakevenPct":15.026887557877348},{"delta":0.3,"premium":1.1568627042791235,"strike":32.068627042791235,"iv":0.5756010047497462,"gamma":0.06241811386222417,"theta":-0.032117181541471126,"vega":0.03366096272672259,"rho":-0.009258929957234348,"breakevenPct":10.03561019059338},{"delta":0.35,"premium":1.24716144479391,"strike":32.971614447939096,"iv":0.5058773830358799,"gamma":0.07581434889148961,"theta":-0.029711675508196447,"vega":0.03577889334149347,"rho":-0.010776117546168223,"breakevenPct":7.670392889565807},{"delta":0.4,"premium":1.544474506910249,"strike":33.588949013820496,"iv":0.5102903139093887,"gamma":0.07780473888796288,"theta":-0.031028299328187736,"vega":0.03717327355954356,"rho":-0.012357773443598714,"breakevenPct":6.739014822729192},{"delta":0.45,"premium":1.8762337662337663,"strike":34.21038961038961,"iv":0.5187290909090909,"gamma":0.07854233766233766,"theta":-0.03229454545454546,"vega":0.038205194805194805,"rho":-0.013969212742968029,"breakevenPct":5.895937589767624},{"delta":0.5,"premium":2.2658441558441558,"strike":34.859740259740256,"iv":0.5305472727272728,"gamma":0.07743844155844157,"theta":-0.033203636363636366,"vega":0.03852987012987013,"rho":-0.01563842721120346,"breakevenPct":5.139999697624845},{"delta":0.55,"premium":2.7088732394366204,"strike":35.55211267605634,"iv":0.5396701408450705,"gamma":0.07543323943661971,"theta":-0.0332343661971831,"vega":0.03815830985915493,"rho":-0.017348688878204465,"breakevenPct":4.414320615192904},{"delta":0.6,"premium":3.096162402669633,"strike":36.20244716351502,"iv":0.5338046718576196,"gamma":0.07444538375973303,"theta":-0.03180433815350389,"vega":0.03723314794215796,"rho":-0.019018211765465743,"breakevenPct":3.648763792650221},{"delta":0.65,"premium":3.360344827586207,"strike":36.758620689655174,"iv":0.5030482758620689,"gamma":0.07566896551724138,"theta":-0.028244827586206892,"vega":0.035675862068965516,"rho":-0.020596794162683868,"breakevenPct":2.7989643129541175},{"delta":0.7,"premium":3.9985200845665956,"strike":37.59830866807611,"iv":0.5131536997885835,"gamma":0.06997758985200846,"theta":-0.0267,"vega":0.03362389006342495,"rho":-0.02245100642835559,"breakevenPct":2.2124895706940837},{"delta":0.75,"premium":4.810111317254174,"strike":38.575139146567714,"iv":0.5308554730983303,"gamma":0.06160148423005566,"theta":-0.02480204081632653,"vega":0.03068701298701299,"rho":-0.024433224242422568,"breakevenPct":1.7315837330804877},{"delta":0.8,"premium":8.160167714884702,"strike":41.960167714884705,"iv":0.7173002096436063,"gamma":0.04195932914046119,"theta":-0.029148218029350113,"vega":0.02703186582809224,"rho":-0.028394993820814344,"breakevenPct":1.6298020954598438},{"delta":0.85,"premium":8.105844155844153,"strike":42.15584415584415,"iv":0.634107792207792,"gamma":0.03796103896103898,"theta":-0.020640259740259737,"vega":0.02257532467532468,"rho":-0.029702570342621398,"breakevenPct":0.9022118742724164}]},"raw":{"call":[{"delta":0.1,"premium":0.20233595168509283,"strike":41.27104128839753,"iv":0.46905971938977,"gamma":0.03885226041469803,"theta":-0.01397016181201077,"vega":0.016880837105043053,"rho":0.0024361393678895664,"breakevenPct":20.702494878005282},{"delta":0.15,"premium":0.30938764597194585,"strike":39.20840997558755,"iv":0.41998961376489696,"gamma":0.05890017847090434,"theta":-0.017235438268929724,"vega":0.022477702617422133,"rho":0.003646809027456146,"breakevenPct":15.011052449241838},{"delta":0.2,"premium":0.817741122131306,"strike":42.28934013412913,"iv":0.7803565500316976,"gamma":0.04152589001583323,"theta":-0.038553241353291655,"vega":0.026785501807965087,"rho":0.004662126510559042,"breakevenPct":25.45716314394771},{"delta":0.25,"premium":1.106148386218359,"strike":42.52438730759385,"iv":0.8911412700183311,"gamma":0.03874920059191798,"theta":-0.047360781004185885,"vega":0.030478820331906867,"rho":0.005804294477487832,"breakevenPct":26.980604463947053},{"delta":0.3,"premium":1.1199724825501736,"strike":39.20660418795835,"iv":0.6903449224526311,"gamma":0.054196307549082764,"theta":-0.04055037601921251,"vega":0.033405014719588316,"rho":0.007104823924489523,"breakevenPct":17.364891357708157},{"delta":0.35,"premium":1.1333087811591354,"strike":36.98153604186859,"iv":0.539630454461167,"gamma":0.07101187097931705,"theta":-0.034783556620060684,"vega":0.03577632405502894,"rho":0.008401547503551227,"breakevenPct":10.927953501244833},{"delta":0.4,"premium":1.427769593719712,"strike":36.327178680622865,"iv":0.561343484820389,"gamma":0.07080395699310568,"theta":-0.03746118554002023,"vega":0.03725877468500965,"rho":0.009543625417379758,"breakevenPct":9.88052466339516},{"delta":0.45,"premium":1.7263532763532765,"strike":35.643874643874646,"iv":0.5749777777777778,"gamma":0.0708068376068376,"theta":-0.0392985754985755,"vega":0.03821367521367521,"rho":0.010676750868580888,"breakevenPct":8.760849593212813},{"delta":0.5,"premium":2.0203677510608204,"strike":34.932107496463935,"iv":0.577080622347949,"gamma":0.07131909476661952,"theta":-0.039989533239038186,"vega":0.038566053748231965,"rho":0.011806968142448526,"breakevenPct":7.54503855507786},{"delta":0.55,"premium":2.2325318246110326,"strike":34.22489391796322,"iv":0.5466704384724186,"gamma":0.07464299858557286,"theta":-0.037797171145685995,"vega":0.038212446958981613,"rho":0.012994102436167108,"breakevenPct":6.104265839855224},{"delta":0.6,"premium":2.3336956521739127,"strike":33.66304347826087,"iv":0.49521739130434783,"gamma":0.08078804347826088,"theta":-0.03379782608695652,"vega":0.03712282608695652,"rho":0.014260915285222584,"breakevenPct":4.763501543756639},{"delta":0.65,"premium":2.383102766798419,"strike":33.16897233201581,"iv":0.43395256916996044,"gamma":0.08824851778656127,"theta":-0.02895592885375494,"vega":0.03569001976284585,"rho":0.015564880305241599,"breakevenPct":3.4693687392730737},{"delta":0.7,"premium":2.649522471910112,"strike":32.630337078651685,"iv":0.41362842696629215,"gamma":0.08610528089887642,"theta":-0.026154044943820228,"vega":0.03342561797752809,"rho":0.01672455414470808,"breakevenPct":2.6771232554185063},{"delta":0.75,"premium":3.02873595505618,"strike":32.0685393258427,"iv":0.4145834831460674,"gamma":0.07897044943820225,"theta":-0.02441247191011236,"vega":0.030728988764044944,"rho":0.017809231656288598,"breakevenPct":2.1457371388209534},{"delta":0.8,"premium":4.257519280205656,"strike":30.794344473007712,"iv":0.5152879177377893,"gamma":0.05622005141388175,"theta":-0.02645038560411311,"vega":0.027049357326478146,"rho":0.01826512444913869,"breakevenPct":2.0135732049283206},{"delta":0.85,"premium":5.398264781491001,"strike":29.508997429305914,"iv":0.5670874035989717,"gamma":0.042595372750642686,"theta":-0.024265295629820053,"vega":0.022357840616966586,"rho":0.018763640191531747,"breakevenPct":1.5927305320049991},{"delta":0.9,"premium":6.056389776357828,"strike":28.6517571884984,"iv":0.5396140575079873,"gamma":0.03449840255591054,"theta":-0.01823929712460064,"vega":0.01693833865814696,"rho":0.019625494767308214,"breakevenPct":1.013233308661912}],"put":[{"delta":0.1,"premium":0.3655023892894105,"strike":27.39817312985669,"iv":0.6999943973213293,"gamma":0.025997008393239984,"theta":-0.020455579289674456,"vega":0.016866010342327875,"rho":-0.0030999263772911066,"breakevenPct":21.325172466335047},{"delta":0.15,"premium":0.38878634485968794,"strike":30.32510384245625,"iv":0.4683667478930848,"gamma":0.050362795977134285,"theta":-0.017537202767427283,"vega":0.0222062252091918,"rho":-0.004549002007776476,"breakevenPct":12.874512521546668},{"delta":0.2,"premium":0.5893072745203943,"strike":30.898020784343984,"iv":0.5031148396646596,"gamma":0.05701577052965187,"theta":-0.022683889722073053,"vega":0.02695476068525988,"rho":-0.006067610146720449,"breakevenPct":11.790705733924359},{"delta":0.25,"premium":1.1771022715555188,"strike":30.37386370666886,"iv":0.7606966095548656,"gamma":0.045883344128061124,"theta":-0.03815541773449101,"vega":0.0304757623236609,"rho":-0.00787715271142427,"breakevenPct":15.026887557877348},{"delta":0.3,"premium":1.1568627042791235,"strike":32.068627042791235,"iv":0.5756010047497462,"gamma":0.06241811386222417,"theta":-0.032117181541471126,"vega":0.03366096272672259,"rho":-0.009258929957234348,"breakevenPct":10.03561019059338},{"delta":0.35,"premium":1.24716144479391,"strike":32.971614447939096,"iv":0.5058773830358799,"gamma":0.07581434889148961,"theta":-0.029711675508196447,"vega":0.03577889334149347,"rho":-0.010776117546168223,"breakevenPct":7.670392889565807},{"delta":0.4,"premium":1.544474506910249,"strike":33.588949013820496,"iv":0.5102903139093887,"gamma":0.07780473888796288,"theta":-0.031028299328187736,"vega":0.03717327355954356,"rho":-0.012357773443598714,"breakevenPct":6.739014822729192},{"delta":0.45,"premium":1.8762337662337663,"strike":34.21038961038961,"iv":0.5187290909090909,"gamma":0.07854233766233766,"theta":-0.03229454545454546,"vega":0.038205194805194805,"rho":-0.013969212742968029,"breakevenPct":5.895937589767624},{"delta":0.5,"premium":2.2658441558441558,"strike":34.859740259740256,"iv":0.5305472727272728,"gamma":0.07743844155844157,"theta":-0.033203636363636366,"vega":0.03852987012987013,"rho":-0.01563842721120346,"breakevenPct":5.139999697624845},{"delta":0.55,"premium":2.7088732394366204,"strike":35.55211267605634,"iv":0.5396701408450705,"gamma":0.07543323943661971,"theta":-0.0332343661971831,"vega":0.03815830985915493,"rho":-0.017348688878204465,"breakevenPct":4.414320615192904},{"delta":0.6,"premium":3.096162402669633,"strike":36.20244716351502,"iv":0.5338046718576196,"gamma":0.07444538375973303,"theta":-0.03180433815350389,"vega":0.03723314794215796,"rho":-0.019018211765465743,"breakevenPct":3.648763792650221},{"delta":0.65,"premium":3.360344827586207,"strike":36.758620689655174,"iv":0.5030482758620689,"gamma":0.07566896551724138,"theta":-0.028244827586206892,"vega":0.035675862068965516,"rho":-0.020596794162683868,"breakevenPct":2.7989643129541175},{"delta":0.7,"premium":3.9985200845665956,"strike":37.59830866807611,"iv":0.5131536997885835,"gamma":0.06997758985200846,"theta":-0.0267,"vega":0.03362389006342495,"rho":-0.02245100642835559,"breakevenPct":2.2124895706940837},{"delta":0.75,"premium":4.810111317254174,"strike":38.575139146567714,"iv":0.5308554730983303,"gamma":0.06160148423005566,"theta":-0.02480204081632653,"vega":0.03068701298701299,"rho":-0.024433224242422568,"breakevenPct":1.7315837330804877},{"delta":0.8,"premium":8.160167714884702,"strike":41.960167714884705,"iv":0.7173002096436063,"gamma":0.04195932914046119,"theta":-0.029148218029350113,"vega":0.02703186582809224,"rho":-0.028394993820814344,"breakevenPct":1.6298020954598438},{"delta":0.85,"premium":8.105844155844153,"strike":42.15584415584415,"iv":0.634107792207792,"gamma":0.03796103896103898,"theta":-0.020640259740259737,"vega":0.02257532467532468,"rho":-0.029702570342621398,"breakevenPct":0.9022118742724164}]}},"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"}}