{"symbol":"DVYE","url":"https://intraalpha.com/companies/DVYE","capturedAt":"2026-10-22T20:48:03.066Z","state":"partial","quote":{"symbol":"DVYE","last_price":34.76,"prev_close":35.06,"regular_close":34.76,"change":-0.3,"change_pct":-0.8557,"regular_change":-0.3,"regular_change_pct":-0.8557,"extended_change":0,"extended_change_pct":0,"bid":33.68,"ask":34.77,"bid_size":700,"ask_size":100,"volume":99223,"vwap":34.709342,"open":34.87,"high":34.87,"low":34.54,"close":34.76,"trade_count":828,"last_trade_at":"2026-10-22T20:10:00.003653828Z","last_quote_at":"2026-10-22T20:45:52.71994328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.344999269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.215Z","bars":[{"c":35.37,"h":35.37,"l":35.37,"n":6,"o":35.37,"t":"2026-10-15T13:30:00Z","v":1690,"vw":35.37},{"c":35.2859,"h":35.2859,"l":35.232,"n":8,"o":35.2551,"t":"2026-10-15T13:35:00Z","v":1416,"vw":35.262382},{"c":35.312,"h":35.312,"l":35.234,"n":7,"o":35.234,"t":"2026-10-15T13:40:00Z","v":1017,"vw":35.293845},{"c":35.25,"h":35.27,"l":35.25,"n":10,"o":35.27,"t":"2026-10-15T13:45:00Z","v":1523,"vw":35.257362},{"c":35.2832,"h":35.2832,"l":35.2832,"n":1,"o":35.2832,"t":"2026-10-15T13:50:00Z","v":500,"vw":35.2832},{"c":35.315,"h":35.315,"l":35.315,"n":3,"o":35.315,"t":"2026-10-15T13:55:00Z","v":146,"vw":35.315},{"c":35.35,"h":35.41,"l":35.35,"n":7,"o":35.35,"t":"2026-10-15T14:05:00Z","v":1560,"vw":35.389267},{"c":35.34,"h":35.4225,"l":35.34,"n":9,"o":35.4225,"t":"2026-10-15T14:10:00Z","v":904,"vw":35.376872},{"c":35.2801,"h":35.34,"l":35.2801,"n":5,"o":35.34,"t":"2026-10-15T14:15:00Z","v":2235,"vw":35.283277},{"c":35.355,"h":35.355,"l":35.355,"n":2,"o":35.355,"t":"2026-10-15T14:25:00Z","v":307,"vw":35.355},{"c":35.375,"h":35.375,"l":35.35,"n":3,"o":35.35,"t":"2026-10-15T14:30:00Z","v":336,"vw":35.358923},{"c":35.405,"h":35.405,"l":35.405,"n":2,"o":35.405,"t":"2026-10-15T14:35:00Z","v":106,"vw":35.405},{"c":35.41,"h":35.41,"l":35.41,"n":5,"o":35.41,"t":"2026-10-15T14:50:00Z","v":400,"vw":35.41},{"c":35.405,"h":35.4487,"l":35.405,"n":6,"o":35.405,"t":"2026-10-15T14:55:00Z","v":1627,"vw":35.434256},{"c":35.415,"h":35.44,"l":35.415,"n":6,"o":35.44,"t":"2026-10-15T15:00:00Z","v":664,"vw":35.419394},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-15T15:10:00Z","v":1315,"vw":35.45},{"c":35.4999,"h":35.4999,"l":35.4999,"n":1,"o":35.4999,"t":"2026-10-15T15:20:00Z","v":150,"vw":35.4999},{"c":35.475,"h":35.475,"l":35.475,"n":4,"o":35.475,"t":"2026-10-15T15:25:00Z","v":1067,"vw":35.475},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-15T15:30:00Z","v":133,"vw":35.45},{"c":35.49,"h":35.49,"l":35.4,"n":6,"o":35.4,"t":"2026-10-15T15:35:00Z","v":3806,"vw":35.402485},{"c":35.445,"h":35.4791,"l":35.445,"n":3,"o":35.4791,"t":"2026-10-15T15:40:00Z","v":549,"vw":35.453587},{"c":35.445,"h":35.445,"l":35.445,"n":5,"o":35.445,"t":"2026-10-15T15:45:00Z","v":636,"vw":35.445},{"c":35.4001,"h":35.4001,"l":35.4001,"n":3,"o":35.4001,"t":"2026-10-15T15:50:00Z","v":1090,"vw":35.4001},{"c":35.4899,"h":35.4899,"l":35.4899,"n":1,"o":35.4899,"t":"2026-10-15T15:55:00Z","v":2000,"vw":35.4899},{"c":35.47,"h":35.47,"l":35.4225,"n":5,"o":35.4225,"t":"2026-10-15T16:05:00Z","v":1280,"vw":35.426525},{"c":35.4019,"h":35.43,"l":35.4019,"n":7,"o":35.43,"t":"2026-10-15T16:20:00Z","v":403,"vw":35.415863},{"c":35.4019,"h":35.4019,"l":35.4019,"n":1,"o":35.4019,"t":"2026-10-15T16:25:00Z","v":170,"vw":35.4019},{"c":35.43,"h":35.46,"l":35.43,"n":4,"o":35.43,"t":"2026-10-15T16:30:00Z","v":349,"vw":35.439375},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-15T16:45:00Z","v":200,"vw":35.46},{"c":35.4,"h":35.4,"l":35.4,"n":6,"o":35.4,"t":"2026-10-15T16:50:00Z","v":656,"vw":35.4},{"c":35.385,"h":35.385,"l":35.385,"n":2,"o":35.385,"t":"2026-10-15T16:55:00Z","v":336,"vw":35.385},{"c":35.4187,"h":35.4187,"l":35.3254,"n":2,"o":35.3254,"t":"2026-10-15T17:05:00Z","v":1710,"vw":35.401786},{"c":35.365,"h":35.365,"l":35.365,"n":3,"o":35.365,"t":"2026-10-15T17:10:00Z","v":901,"vw":35.365},{"c":35.365,"h":35.365,"l":35.365,"n":11,"o":35.365,"t":"2026-10-15T17:20:00Z","v":300,"vw":35.365},{"c":35.3375,"h":35.3375,"l":35.3375,"n":4,"o":35.3375,"t":"2026-10-15T17:25:00Z","v":668,"vw":35.3375},{"c":35.41,"h":35.41,"l":35.35,"n":13,"o":35.39,"t":"2026-10-15T17:30:00Z","v":1412,"vw":35.373057},{"c":35.395,"h":35.395,"l":35.35,"n":12,"o":35.37,"t":"2026-10-15T17:35:00Z","v":1401,"vw":35.374779},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-15T17:40:00Z","v":450,"vw":35.39},{"c":35.4,"h":35.4,"l":35.35,"n":10,"o":35.35,"t":"2026-10-15T17:45:00Z","v":328,"vw":35.375},{"c":35.32,"h":35.33,"l":35.3121,"n":12,"o":35.3121,"t":"2026-10-15T17:55:00Z","v":649,"vw":35.31855},{"c":35.41,"h":35.41,"l":35.4,"n":5,"o":35.4,"t":"2026-10-15T18:15:00Z","v":553,"vw":35.406086},{"c":35.36,"h":35.369,"l":35.36,"n":3,"o":35.369,"t":"2026-10-15T18:20:00Z","v":406,"vw":35.364361},{"c":35.36,"h":35.4099,"l":35.36,"n":3,"o":35.4099,"t":"2026-10-15T18:35:00Z","v":2043,"vw":35.400583},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-15T18:40:00Z","v":1376,"vw":35.31},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-15T18:45:00Z","v":214,"vw":35.36},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-15T18:50:00Z","v":108,"vw":35.36},{"c":35.365,"h":35.37,"l":35.359,"n":7,"o":35.37,"t":"2026-10-15T18:55:00Z","v":1089,"vw":35.365419},{"c":35.38,"h":35.4362,"l":35.38,"n":9,"o":35.4362,"t":"2026-10-15T19:00:00Z","v":3694,"vw":35.413436},{"c":35.33,"h":35.3871,"l":35.33,"n":8,"o":35.38,"t":"2026-10-15T19:05:00Z","v":1436,"vw":35.370121},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-15T19:10:00Z","v":138,"vw":35.37},{"c":35.385,"h":35.39,"l":35.37,"n":5,"o":35.37,"t":"2026-10-15T19:15:00Z","v":987,"vw":35.375911},{"c":35.3831,"h":35.3831,"l":35.3831,"n":1,"o":35.3831,"t":"2026-10-15T19:20:00Z","v":109,"vw":35.3831},{"c":35.33,"h":35.365,"l":35.33,"n":12,"o":35.33,"t":"2026-10-15T19:30:00Z","v":1028,"vw":35.34046},{"c":35.3301,"h":35.34,"l":35.3301,"n":4,"o":35.34,"t":"2026-10-15T19:35:00Z","v":1115,"vw":35.331},{"c":35.33,"h":35.385,"l":35.33,"n":11,"o":35.385,"t":"2026-10-15T19:40:00Z","v":2144,"vw":35.359618},{"c":35.35,"h":35.39,"l":35.35,"n":46,"o":35.35,"t":"2026-10-15T19:45:00Z","v":3761,"vw":35.364439},{"c":35.32,"h":35.37,"l":35.32,"n":21,"o":35.35,"t":"2026-10-15T19:50:00Z","v":3533,"vw":35.350036},{"c":35.3,"h":35.31,"l":35.3,"n":8,"o":35.3,"t":"2026-10-15T19:55:00Z","v":501,"vw":35.302933},{"c":35.43,"h":35.43,"l":35.43,"n":6,"o":35.43,"t":"2026-10-15T20:00:00Z","v":1301,"vw":35.43},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-16T13:25:00Z","v":162,"vw":35.2},{"c":35.02,"h":35.07,"l":35.02,"n":6,"o":35.07,"t":"2026-10-16T13:30:00Z","v":1788,"vw":35.066483},{"c":35.0637,"h":35.0637,"l":35.0637,"n":6,"o":35.0637,"t":"2026-10-16T13:40:00Z","v":286,"vw":35.0637},{"c":35.095,"h":35.095,"l":35.095,"n":1,"o":35.095,"t":"2026-10-16T13:45:00Z","v":114,"vw":35.095},{"c":35.065,"h":35.065,"l":35.065,"n":2,"o":35.065,"t":"2026-10-16T13:50:00Z","v":202,"vw":35.065},{"c":35.0749,"h":35.1169,"l":35.065,"n":7,"o":35.065,"t":"2026-10-16T14:15:00Z","v":1025,"vw":35.09808},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-16T14:25:00Z","v":600,"vw":35.07},{"c":35.1199,"h":35.1199,"l":35.1199,"n":4,"o":35.1199,"t":"2026-10-16T14:30:00Z","v":575,"vw":35.1199},{"c":35.0693,"h":35.07,"l":35.0641,"n":8,"o":35.0641,"t":"2026-10-16T14:35:00Z","v":1057,"vw":35.06658},{"c":35.0242,"h":35.13,"l":35.0242,"n":7,"o":35.13,"t":"2026-10-16T14:40:00Z","v":627,"vw":35.079252},{"c":35.0884,"h":35.0884,"l":35.0884,"n":8,"o":35.0884,"t":"2026-10-16T14:45:00Z","v":585,"vw":35.0884},{"c":35.01,"h":35.065,"l":34.89,"n":84,"o":35.065,"t":"2026-10-16T14:50:00Z","v":11625,"vw":34.937886},{"c":34.93,"h":34.93,"l":34.93,"n":4,"o":34.93,"t":"2026-10-16T14:55:00Z","v":343,"vw":34.93},{"c":35.01,"h":35.01,"l":35.01,"n":2,"o":35.01,"t":"2026-10-16T15:00:00Z","v":101,"vw":35.01},{"c":35.005,"h":35.005,"l":35.005,"n":2,"o":35.005,"t":"2026-10-16T15:05:00Z","v":216,"vw":35.005},{"c":34.97,"h":34.97,"l":34.96,"n":7,"o":34.96,"t":"2026-10-16T15:15:00Z","v":564,"vw":34.96604},{"c":35.0483,"h":35.0483,"l":34.99,"n":2,"o":34.99,"t":"2026-10-16T15:35:00Z","v":481,"vw":35.026483},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-10-16T15:40:00Z","v":2530,"vw":34.93},{"c":34.9387,"h":34.95,"l":34.9387,"n":4,"o":34.95,"t":"2026-10-16T15:50:00Z","v":457,"vw":34.941597},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-16T16:10:00Z","v":180,"vw":35.03},{"c":34.96,"h":34.96,"l":34.96,"n":4,"o":34.96,"t":"2026-10-16T16:15:00Z","v":346,"vw":34.96},{"c":34.9116,"h":34.9116,"l":34.9116,"n":3,"o":34.9116,"t":"2026-10-16T16:20:00Z","v":181,"vw":34.9116},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-16T16:25:00Z","v":489,"vw":34.95},{"c":34.91,"h":34.95,"l":34.91,"n":6,"o":34.95,"t":"2026-10-16T16:30:00Z","v":549,"vw":34.933539},{"c":34.86,"h":34.915,"l":34.86,"n":4,"o":34.915,"t":"2026-10-16T16:35:00Z","v":816,"vw":34.86842},{"c":34.915,"h":34.915,"l":34.86,"n":3,"o":34.86,"t":"2026-10-16T16:40:00Z","v":514,"vw":34.883124},{"c":34.915,"h":34.915,"l":34.8642,"n":5,"o":34.8642,"t":"2026-10-16T16:45:00Z","v":1732,"vw":34.894091},{"c":34.86,"h":34.9699,"l":34.86,"n":4,"o":34.937,"t":"2026-10-16T16:50:00Z","v":605,"vw":34.937214},{"c":34.925,"h":34.925,"l":34.925,"n":1,"o":34.925,"t":"2026-10-16T16:55:00Z","v":300,"vw":34.925},{"c":34.89,"h":34.89,"l":34.89,"n":2,"o":34.89,"t":"2026-10-16T17:00:00Z","v":195,"vw":34.89},{"c":34.96,"h":34.96,"l":34.88,"n":4,"o":34.88,"t":"2026-10-16T17:05:00Z","v":1702,"vw":34.950588},{"c":34.885,"h":34.94,"l":34.885,"n":4,"o":34.94,"t":"2026-10-16T17:15:00Z","v":1308,"vw":34.930976},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-16T17:20:00Z","v":149,"vw":34.83},{"c":34.929,"h":34.929,"l":34.85,"n":4,"o":34.85,"t":"2026-10-16T17:25:00Z","v":1281,"vw":34.918576},{"c":34.885,"h":34.885,"l":34.885,"n":4,"o":34.885,"t":"2026-10-16T17:30:00Z","v":451,"vw":34.885},{"c":34.93,"h":34.93,"l":34.86,"n":54,"o":34.8607,"t":"2026-10-16T17:35:00Z","v":12409,"vw":34.869168},{"c":34.895,"h":34.8951,"l":34.895,"n":6,"o":34.8951,"t":"2026-10-16T17:40:00Z","v":1428,"vw":34.895092},{"c":34.9899,"h":34.9899,"l":34.9899,"n":1,"o":34.9899,"t":"2026-10-16T17:45:00Z","v":145,"vw":34.9899},{"c":34.88,"h":34.88,"l":34.88,"n":3,"o":34.88,"t":"2026-10-16T17:55:00Z","v":264,"vw":34.88},{"c":34.925,"h":34.9526,"l":34.87,"n":20,"o":34.93,"t":"2026-10-16T18:15:00Z","v":4025,"vw":34.934183},{"c":34.9349,"h":34.9349,"l":34.925,"n":4,"o":34.925,"t":"2026-10-16T18:20:00Z","v":807,"vw":34.927739},{"c":34.9799,"h":34.9799,"l":34.9799,"n":3,"o":34.9799,"t":"2026-10-16T18:30:00Z","v":411,"vw":34.9799},{"c":34.9195,"h":34.925,"l":34.9195,"n":4,"o":34.925,"t":"2026-10-16T18:35:00Z","v":809,"vw":34.921956},{"c":34.89,"h":34.9409,"l":34.89,"n":9,"o":34.9409,"t":"2026-10-16T18:40:00Z","v":552,"vw":34.907266},{"c":34.925,"h":34.925,"l":34.925,"n":1,"o":34.925,"t":"2026-10-16T18:45:00Z","v":287,"vw":34.925},{"c":34.87,"h":34.915,"l":34.87,"n":2,"o":34.915,"t":"2026-10-16T18:50:00Z","v":2568,"vw":34.912407},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-16T18:55:00Z","v":480,"vw":34.91},{"c":34.9143,"h":34.9143,"l":34.9143,"n":2,"o":34.9143,"t":"2026-10-16T19:00:00Z","v":236,"vw":34.9143},{"c":34.8834,"h":34.8834,"l":34.8834,"n":7,"o":34.8834,"t":"2026-10-16T19:10:00Z","v":905,"vw":34.8834},{"c":34.8846,"h":34.8992,"l":34.8846,"n":5,"o":34.8992,"t":"2026-10-16T19:15:00Z","v":316,"vw":34.890291},{"c":34.925,"h":34.925,"l":34.8845,"n":6,"o":34.925,"t":"2026-10-16T19:20:00Z","v":630,"vw":34.910356},{"c":34.9477,"h":34.9477,"l":34.89,"n":12,"o":34.9141,"t":"2026-10-16T19:25:00Z","v":2191,"vw":34.915714},{"c":34.88,"h":34.88,"l":34.88,"n":3,"o":34.88,"t":"2026-10-16T19:30:00Z","v":678,"vw":34.88},{"c":34.915,"h":34.915,"l":34.915,"n":5,"o":34.915,"t":"2026-10-16T19:35:00Z","v":796,"vw":34.915},{"c":34.871,"h":34.92,"l":34.871,"n":43,"o":34.91,"t":"2026-10-16T19:40:00Z","v":4441,"vw":34.909496},{"c":34.93,"h":34.93,"l":34.93,"n":4,"o":34.93,"t":"2026-10-16T19:45:00Z","v":124,"vw":34.93},{"c":34.91,"h":34.93,"l":34.9014,"n":13,"o":34.93,"t":"2026-10-16T19:50:00Z","v":1007,"vw":34.915475},{"c":34.91,"h":34.94,"l":34.91,"n":21,"o":34.93,"t":"2026-10-16T19:55:00Z","v":1088,"vw":34.921574},{"c":34.96,"h":34.96,"l":34.96,"n":6,"o":34.96,"t":"2026-10-16T20:00:00Z","v":327,"vw":34.96},{"c":35.08,"h":35.08,"l":34.91,"n":14,"o":35.02,"t":"2026-10-19T13:30:00Z","v":59297,"vw":34.919043},{"c":34.965,"h":34.965,"l":34.965,"n":4,"o":34.965,"t":"2026-10-19T13:40:00Z","v":624,"vw":34.965},{"c":34.995,"h":34.995,"l":34.94,"n":7,"o":34.94,"t":"2026-10-19T13:45:00Z","v":543,"vw":34.9675},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-19T13:55:00Z","v":1635,"vw":35},{"c":34.9,"h":34.95,"l":34.9,"n":4,"o":34.95,"t":"2026-10-19T14:00:00Z","v":796,"vw":34.933141},{"c":34.84,"h":34.88,"l":34.84,"n":8,"o":34.88,"t":"2026-10-19T14:05:00Z","v":850,"vw":34.872124},{"c":34.84,"h":34.85,"l":34.84,"n":5,"o":34.85,"t":"2026-10-19T14:10:00Z","v":370,"vw":34.845302},{"c":34.855,"h":34.855,"l":34.855,"n":9,"o":34.855,"t":"2026-10-19T14:15:00Z","v":182,"vw":34.855},{"c":34.8526,"h":34.885,"l":34.81,"n":16,"o":34.88,"t":"2026-10-19T14:20:00Z","v":988,"vw":34.857324},{"c":34.77,"h":34.815,"l":34.77,"n":12,"o":34.815,"t":"2026-10-19T14:25:00Z","v":626,"vw":34.79678},{"c":34.825,"h":34.825,"l":34.8013,"n":5,"o":34.8013,"t":"2026-10-19T14:30:00Z","v":361,"vw":34.8163},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-19T14:35:00Z","v":171,"vw":34.79},{"c":34.775,"h":34.7759,"l":34.775,"n":10,"o":34.775,"t":"2026-10-19T14:40:00Z","v":2524,"vw":34.775189},{"c":34.77,"h":34.77,"l":34.77,"n":7,"o":34.77,"t":"2026-10-19T14:50:00Z","v":243,"vw":34.77},{"c":34.715,"h":34.735,"l":34.715,"n":6,"o":34.735,"t":"2026-10-19T15:05:00Z","v":882,"vw":34.72281},{"c":34.7517,"h":34.755,"l":34.725,"n":16,"o":34.725,"t":"2026-10-19T15:15:00Z","v":718,"vw":34.74321},{"c":34.75,"h":34.79,"l":34.75,"n":12,"o":34.755,"t":"2026-10-19T15:20:00Z","v":1529,"vw":34.763666},{"c":34.7615,"h":34.7615,"l":34.7615,"n":1,"o":34.7615,"t":"2026-10-19T15:25:00Z","v":195,"vw":34.7615},{"c":34.79,"h":34.79,"l":34.77,"n":3,"o":34.77,"t":"2026-10-19T15:30:00Z","v":703,"vw":34.780951},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-10-19T15:40:00Z","v":103,"vw":34.77},{"c":34.76,"h":34.76,"l":34.76,"n":3,"o":34.76,"t":"2026-10-19T16:05:00Z","v":207,"vw":34.76},{"c":34.7421,"h":34.7421,"l":34.7421,"n":1,"o":34.7421,"t":"2026-10-19T16:15:00Z","v":200,"vw":34.7421},{"c":34.755,"h":34.755,"l":34.71,"n":7,"o":34.71,"t":"2026-10-19T16:20:00Z","v":542,"vw":34.726882},{"c":34.71,"h":34.7631,"l":34.71,"n":2,"o":34.7631,"t":"2026-10-19T16:25:00Z","v":896,"vw":34.757174},{"c":34.7,"h":34.71,"l":34.7,"n":5,"o":34.71,"t":"2026-10-19T16:30:00Z","v":286,"vw":34.705},{"c":34.7222,"h":34.7254,"l":34.69,"n":17,"o":34.7,"t":"2026-10-19T16:50:00Z","v":2425,"vw":34.7149},{"c":34.705,"h":34.705,"l":34.705,"n":6,"o":34.705,"t":"2026-10-19T17:00:00Z","v":377,"vw":34.705},{"c":34.68,"h":34.69,"l":34.68,"n":8,"o":34.69,"t":"2026-10-19T17:05:00Z","v":535,"vw":34.687959},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-19T17:10:00Z","v":205,"vw":34.66},{"c":34.74,"h":34.74,"l":34.7,"n":9,"o":34.7,"t":"2026-10-19T17:25:00Z","v":950,"vw":34.730575},{"c":34.7205,"h":34.7205,"l":34.7205,"n":1,"o":34.7205,"t":"2026-10-19T17:40:00Z","v":200,"vw":34.7205},{"c":34.7399,"h":34.74,"l":34.73,"n":6,"o":34.74,"t":"2026-10-19T17:55:00Z","v":8348,"vw":34.739542},{"c":34.7451,"h":34.77,"l":34.7451,"n":2,"o":34.77,"t":"2026-10-19T18:05:00Z","v":483,"vw":34.757112},{"c":34.745,"h":34.745,"l":34.74,"n":18,"o":34.74,"t":"2026-10-19T18:10:00Z","v":4359,"vw":34.740122},{"c":34.76,"h":34.76,"l":34.7556,"n":3,"o":34.7556,"t":"2026-10-19T18:15:00Z","v":1254,"vw":34.757827},{"c":34.74,"h":34.74,"l":34.74,"n":4,"o":34.74,"t":"2026-10-19T18:20:00Z","v":369,"vw":34.74},{"c":34.72,"h":34.76,"l":34.72,"n":8,"o":34.76,"t":"2026-10-19T18:25:00Z","v":2509,"vw":34.756759},{"c":34.745,"h":34.745,"l":34.745,"n":1,"o":34.745,"t":"2026-10-19T18:40:00Z","v":366,"vw":34.745},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-19T18:50:00Z","v":100,"vw":34.75},{"c":34.7577,"h":34.7577,"l":34.7577,"n":1,"o":34.7577,"t":"2026-10-19T18:55:00Z","v":172,"vw":34.7577},{"c":34.74,"h":34.755,"l":34.74,"n":3,"o":34.755,"t":"2026-10-19T19:00:00Z","v":388,"vw":34.74845},{"c":34.755,"h":34.77,"l":34.755,"n":7,"o":34.77,"t":"2026-10-19T19:05:00Z","v":420,"vw":34.76625},{"c":34.77,"h":34.7701,"l":34.77,"n":4,"o":34.7701,"t":"2026-10-19T19:10:00Z","v":488,"vw":34.770036},{"c":34.77,"h":34.7998,"l":34.7401,"n":3,"o":34.7998,"t":"2026-10-19T19:15:00Z","v":1100,"vw":34.750525},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-19T19:20:00Z","v":659,"vw":34.77},{"c":34.76,"h":34.79,"l":34.76,"n":8,"o":34.775,"t":"2026-10-19T19:25:00Z","v":1206,"vw":34.785491},{"c":34.775,"h":34.775,"l":34.7697,"n":9,"o":34.7697,"t":"2026-10-19T19:30:00Z","v":1147,"vw":34.772149},{"c":34.7625,"h":34.7751,"l":34.7625,"n":7,"o":34.775,"t":"2026-10-19T19:35:00Z","v":5859,"vw":34.774567},{"c":34.775,"h":34.8,"l":34.775,"n":14,"o":34.775,"t":"2026-10-19T19:40:00Z","v":1166,"vw":34.785378},{"c":34.765,"h":34.765,"l":34.765,"n":5,"o":34.765,"t":"2026-10-19T19:50:00Z","v":1669,"vw":34.765},{"c":34.775,"h":34.775,"l":34.74,"n":12,"o":34.76,"t":"2026-10-19T19:55:00Z","v":2487,"vw":34.75871},{"c":34.78,"h":34.78,"l":34.78,"n":6,"o":34.78,"t":"2026-10-19T20:00:00Z","v":506,"vw":34.78},{"c":35,"h":35,"l":35,"n":8,"o":35,"t":"2026-10-20T13:30:00Z","v":1603,"vw":35},{"c":35.0154,"h":35.0154,"l":35,"n":10,"o":35,"t":"2026-10-20T13:40:00Z","v":3294,"vw":35.001247},{"c":35.05,"h":35.05,"l":35.0168,"n":7,"o":35.0168,"t":"2026-10-20T13:45:00Z","v":374,"vw":35.035173},{"c":35.065,"h":35.065,"l":35.065,"n":1,"o":35.065,"t":"2026-10-20T13:50:00Z","v":130,"vw":35.065},{"c":35.2099,"h":35.2099,"l":35.2099,"n":4,"o":35.2099,"t":"2026-10-20T14:05:00Z","v":1343,"vw":35.2099},{"c":35.21,"h":35.21,"l":35.1001,"n":9,"o":35.1001,"t":"2026-10-20T14:10:00Z","v":590,"vw":35.15566},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-10-20T14:15:00Z","v":250,"vw":35.16},{"c":35.22,"h":35.22,"l":35.16,"n":6,"o":35.16,"t":"2026-10-20T14:20:00Z","v":1040,"vw":35.176268},{"c":35.2,"h":35.23,"l":35.19,"n":8,"o":35.19,"t":"2026-10-20T14:25:00Z","v":1707,"vw":35.21},{"c":35.24,"h":35.29,"l":35.185,"n":33,"o":35.24,"t":"2026-10-20T14:30:00Z","v":31521,"vw":35.247275},{"c":35.24,"h":35.3,"l":35.19,"n":46,"o":35.21,"t":"2026-10-20T14:35:00Z","v":21927,"vw":35.238},{"c":35.16,"h":35.24,"l":35.16,"n":40,"o":35.21,"t":"2026-10-20T14:40:00Z","v":14719,"vw":35.21241},{"c":35.15,"h":35.19,"l":35.15,"n":14,"o":35.16,"t":"2026-10-20T14:45:00Z","v":1313,"vw":35.170872},{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-10-20T15:00:00Z","v":20733,"vw":35.14},{"c":35.1002,"h":35.11,"l":35.1002,"n":3,"o":35.11,"t":"2026-10-20T15:15:00Z","v":377,"vw":35.105187},{"c":35.0892,"h":35.1412,"l":35.0892,"n":6,"o":35.1,"t":"2026-10-20T15:20:00Z","v":4436,"vw":35.127974},{"c":35.105,"h":35.105,"l":35.105,"n":2,"o":35.105,"t":"2026-10-20T15:25:00Z","v":122,"vw":35.105},{"c":35.08,"h":35.15,"l":35.08,"n":5,"o":35.105,"t":"2026-10-20T15:30:00Z","v":675,"vw":35.115996},{"c":35.1201,"h":35.1201,"l":35.1201,"n":5,"o":35.1201,"t":"2026-10-20T15:35:00Z","v":735,"vw":35.1201},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-20T15:40:00Z","v":100,"vw":35.12},{"c":35.125,"h":35.125,"l":35.125,"n":2,"o":35.125,"t":"2026-10-20T15:45:00Z","v":617,"vw":35.125},{"c":35.125,"h":35.125,"l":35.125,"n":10,"o":35.125,"t":"2026-10-20T15:50:00Z","v":423,"vw":35.125},{"c":35.15,"h":35.15,"l":35.15,"n":5,"o":35.15,"t":"2026-10-20T15:55:00Z","v":1762,"vw":35.15},{"c":35.15,"h":35.18,"l":35.14,"n":7,"o":35.18,"t":"2026-10-20T16:00:00Z","v":1555,"vw":35.154666},{"c":35.19,"h":35.19,"l":35.15,"n":25,"o":35.19,"t":"2026-10-20T16:05:00Z","v":9048,"vw":35.177955},{"c":35.15,"h":35.19,"l":35.15,"n":51,"o":35.16,"t":"2026-10-20T16:10:00Z","v":9680,"vw":35.174118},{"c":35.18,"h":35.21,"l":35.165,"n":7,"o":35.21,"t":"2026-10-20T16:25:00Z","v":2123,"vw":35.202135},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-10-20T16:30:00Z","v":852,"vw":35.17},{"c":35.1501,"h":35.21,"l":35.1501,"n":6,"o":35.21,"t":"2026-10-20T16:35:00Z","v":1111,"vw":35.202126},{"c":35.21,"h":35.21,"l":35.21,"n":5,"o":35.21,"t":"2026-10-20T16:40:00Z","v":568,"vw":35.21},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-20T16:50:00Z","v":19018,"vw":35.2},{"c":35.175,"h":35.175,"l":35.175,"n":4,"o":35.175,"t":"2026-10-20T17:00:00Z","v":717,"vw":35.175},{"c":35.1831,"h":35.1831,"l":35.1831,"n":3,"o":35.1831,"t":"2026-10-20T17:10:00Z","v":9835,"vw":35.1831},{"c":35.16,"h":35.195,"l":35.1401,"n":21,"o":35.17,"t":"2026-10-20T17:15:00Z","v":7288,"vw":35.177394},{"c":35.205,"h":35.205,"l":35.205,"n":3,"o":35.205,"t":"2026-10-20T17:25:00Z","v":118,"vw":35.205},{"c":35.18,"h":35.22,"l":35.16,"n":52,"o":35.19,"t":"2026-10-20T17:30:00Z","v":17845,"vw":35.190581},{"c":35.18,"h":35.23,"l":35.16,"n":31,"o":35.23,"t":"2026-10-20T17:35:00Z","v":12184,"vw":35.196816},{"c":35.19,"h":35.19,"l":35.14,"n":24,"o":35.18,"t":"2026-10-20T17:40:00Z","v":4867,"vw":35.165701},{"c":35.1749,"h":35.1815,"l":35.1749,"n":2,"o":35.1815,"t":"2026-10-20T18:10:00Z","v":1205,"vw":35.180224},{"c":35.16,"h":35.16,"l":35.16,"n":3,"o":35.16,"t":"2026-10-20T18:20:00Z","v":405,"vw":35.16},{"c":35.11,"h":35.14,"l":35.11,"n":21,"o":35.14,"t":"2026-10-20T18:25:00Z","v":761,"vw":35.12063},{"c":35.11,"h":35.1648,"l":35.11,"n":4,"o":35.11,"t":"2026-10-20T18:40:00Z","v":2084,"vw":35.12523},{"c":35.145,"h":35.145,"l":35.12,"n":6,"o":35.12,"t":"2026-10-20T18:45:00Z","v":500,"vw":35.137857},{"c":35.15,"h":35.17,"l":35.11,"n":55,"o":35.15,"t":"2026-10-20T18:55:00Z","v":7982,"vw":35.140668},{"c":35.15,"h":35.15,"l":35.15,"n":4,"o":35.15,"t":"2026-10-20T19:00:00Z","v":404,"vw":35.15},{"c":35.13,"h":35.18,"l":35.13,"n":2,"o":35.18,"t":"2026-10-20T19:05:00Z","v":1743,"vw":35.136971},{"c":35.13,"h":35.1356,"l":35.12,"n":8,"o":35.13,"t":"2026-10-20T19:10:00Z","v":928,"vw":35.131543},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T19:15:00Z","v":100,"vw":35.1},{"c":35.09,"h":35.12,"l":35.09,"n":4,"o":35.12,"t":"2026-10-20T19:35:00Z","v":1985,"vw":35.116928},{"c":35.12,"h":35.12,"l":35.09,"n":11,"o":35.095,"t":"2026-10-20T19:40:00Z","v":819,"vw":35.101429},{"c":35.13,"h":35.14,"l":35.11,"n":32,"o":35.1148,"t":"2026-10-20T19:45:00Z","v":2413,"vw":35.122685},{"c":35.14,"h":35.14,"l":35.12,"n":48,"o":35.14,"t":"2026-10-20T19:50:00Z","v":1781,"vw":35.131398},{"c":35.11,"h":35.15,"l":35.11,"n":47,"o":35.14,"t":"2026-10-20T19:55:00Z","v":4235,"vw":35.138727},{"c":35.15,"h":35.15,"l":35.117,"n":9,"o":35.117,"t":"2026-10-20T20:00:00Z","v":549,"vw":35.137823},{"c":35.2556,"h":35.2556,"l":35.2556,"n":1,"o":35.2556,"t":"2026-10-20T20:05:00Z","v":500,"vw":35.2556},{"c":35.15,"h":35.15,"l":35.15,"n":11,"o":35.15,"t":"2026-10-21T13:30:00Z","v":5692,"vw":35.15},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-21T13:35:00Z","v":100,"vw":35.14},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-21T13:40:00Z","v":100,"vw":35.14},{"c":35.145,"h":35.145,"l":35.145,"n":2,"o":35.145,"t":"2026-10-21T13:45:00Z","v":398,"vw":35.145},{"c":35.1406,"h":35.16,"l":35.11,"n":32,"o":35.15,"t":"2026-10-21T13:50:00Z","v":4663,"vw":35.132217},{"c":35.135,"h":35.1567,"l":35.11,"n":31,"o":35.14,"t":"2026-10-21T13:55:00Z","v":3017,"vw":35.122874},{"c":35.13,"h":35.13,"l":35.0832,"n":4,"o":35.0832,"t":"2026-10-21T14:05:00Z","v":1199,"vw":35.101419},{"c":35.07,"h":35.13,"l":35.07,"n":7,"o":35.13,"t":"2026-10-21T14:10:00Z","v":373,"vw":35.103333},{"c":35.15,"h":35.16,"l":35.09,"n":38,"o":35.12,"t":"2026-10-21T14:20:00Z","v":12022,"vw":35.127105},{"c":35.125,"h":35.1799,"l":35.12,"n":4,"o":35.1799,"t":"2026-10-21T14:25:00Z","v":5011,"vw":35.171156},{"c":35.1201,"h":35.1201,"l":35.1201,"n":1,"o":35.1201,"t":"2026-10-21T14:30:00Z","v":239,"vw":35.1201},{"c":35.1399,"h":35.1399,"l":35.1399,"n":2,"o":35.1399,"t":"2026-10-21T14:35:00Z","v":230,"vw":35.1399},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-10-21T14:40:00Z","v":595,"vw":35.11},{"c":35.0857,"h":35.0857,"l":35.0857,"n":2,"o":35.0857,"t":"2026-10-21T14:45:00Z","v":115,"vw":35.0857},{"c":35.075,"h":35.075,"l":35.075,"n":1,"o":35.075,"t":"2026-10-21T14:55:00Z","v":365,"vw":35.075},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-21T15:00:00Z","v":135,"vw":35.08},{"c":35.04,"h":35.04,"l":35.04,"n":3,"o":35.04,"t":"2026-10-21T15:05:00Z","v":187,"vw":35.04},{"c":35.06,"h":35.06,"l":35.01,"n":11,"o":35.04,"t":"2026-10-21T15:10:00Z","v":936,"vw":35.034162},{"c":35.05,"h":35.07,"l":35.045,"n":5,"o":35.07,"t":"2026-10-21T15:20:00Z","v":418,"vw":35.056075},{"c":35.05,"h":35.05,"l":35.0413,"n":10,"o":35.05,"t":"2026-10-21T15:25:00Z","v":904,"vw":35.047212},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-21T15:30:00Z","v":523,"vw":35.09},{"c":35.09,"h":35.09,"l":35.0601,"n":4,"o":35.0601,"t":"2026-10-21T15:35:00Z","v":465,"vw":35.073016},{"c":35.08,"h":35.12,"l":35.08,"n":8,"o":35.12,"t":"2026-10-21T15:40:00Z","v":2201,"vw":35.113548},{"c":35.05,"h":35.095,"l":35.05,"n":4,"o":35.095,"t":"2026-10-21T15:55:00Z","v":656,"vw":35.088141},{"c":35.095,"h":35.095,"l":35.095,"n":4,"o":35.095,"t":"2026-10-21T16:00:00Z","v":1844,"vw":35.095},{"c":35.1,"h":35.1,"l":35.06,"n":37,"o":35.06,"t":"2026-10-21T16:05:00Z","v":6059,"vw":35.08058},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-21T16:10:00Z","v":131,"vw":35.1},{"c":35.09,"h":35.1,"l":35.08,"n":7,"o":35.08,"t":"2026-10-21T16:15:00Z","v":8875,"vw":35.087464},{"c":35.09,"h":35.125,"l":35.09,"n":9,"o":35.125,"t":"2026-10-21T16:20:00Z","v":755,"vw":35.09624},{"c":35.1,"h":35.133,"l":35.08,"n":8,"o":35.133,"t":"2026-10-21T16:25:00Z","v":2669,"vw":35.127792},{"c":35.0701,"h":35.0701,"l":35.0701,"n":3,"o":35.0701,"t":"2026-10-21T16:30:00Z","v":102,"vw":35.0701},{"c":35.05,"h":35.075,"l":35.05,"n":2,"o":35.075,"t":"2026-10-21T16:35:00Z","v":344,"vw":35.060465},{"c":35.09,"h":35.09,"l":35.09,"n":3,"o":35.09,"t":"2026-10-21T16:40:00Z","v":827,"vw":35.09},{"c":35.0602,"h":35.07,"l":35.0602,"n":2,"o":35.07,"t":"2026-10-21T16:45:00Z","v":250,"vw":35.06412},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-21T16:50:00Z","v":927,"vw":35.09},{"c":35.09,"h":35.1,"l":35.06,"n":42,"o":35.1,"t":"2026-10-21T16:55:00Z","v":14738,"vw":35.088282},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-21T17:00:00Z","v":100,"vw":35.08},{"c":35.095,"h":35.1299,"l":35.095,"n":2,"o":35.1299,"t":"2026-10-21T17:05:00Z","v":404,"vw":35.118238},{"c":35.11,"h":35.11,"l":35.1,"n":2,"o":35.1,"t":"2026-10-21T17:10:00Z","v":647,"vw":35.108454},{"c":35.09,"h":35.11,"l":35.09,"n":6,"o":35.11,"t":"2026-10-21T17:15:00Z","v":985,"vw":35.10759},{"c":35.08,"h":35.09,"l":35.07,"n":21,"o":35.07,"t":"2026-10-21T17:20:00Z","v":8369,"vw":35.078717},{"c":35.0601,"h":35.07,"l":35.0601,"n":4,"o":35.07,"t":"2026-10-21T17:25:00Z","v":6607,"vw":35.06071},{"c":35.1,"h":35.1,"l":35.06,"n":5,"o":35.06,"t":"2026-10-21T17:30:00Z","v":309,"vw":35.086667},{"c":35.075,"h":35.075,"l":35.075,"n":4,"o":35.075,"t":"2026-10-21T17:35:00Z","v":1087,"vw":35.075},{"c":35.075,"h":35.075,"l":35.075,"n":2,"o":35.075,"t":"2026-10-21T17:45:00Z","v":205,"vw":35.075},{"c":35.075,"h":35.075,"l":35.075,"n":1,"o":35.075,"t":"2026-10-21T17:50:00Z","v":250,"vw":35.075},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-21T17:55:00Z","v":172,"vw":35.08},{"c":35.075,"h":35.075,"l":35.05,"n":7,"o":35.06,"t":"2026-10-21T18:00:00Z","v":3839,"vw":35.073553},{"c":35.0932,"h":35.0932,"l":35.0932,"n":1,"o":35.0932,"t":"2026-10-21T18:05:00Z","v":1015,"vw":35.0932},{"c":35.075,"h":35.075,"l":35.075,"n":1,"o":35.075,"t":"2026-10-21T18:10:00Z","v":350,"vw":35.075},{"c":35.0701,"h":35.075,"l":35.0701,"n":2,"o":35.075,"t":"2026-10-21T18:15:00Z","v":523,"vw":35.071037},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-21T18:20:00Z","v":204,"vw":35.08},{"c":35.075,"h":35.1,"l":35.075,"n":3,"o":35.1,"t":"2026-10-21T18:25:00Z","v":6142,"vw":35.09959},{"c":35.085,"h":35.085,"l":35.085,"n":2,"o":35.085,"t":"2026-10-21T18:30:00Z","v":139,"vw":35.085},{"c":35.09,"h":35.09,"l":35.07,"n":14,"o":35.085,"t":"2026-10-21T18:35:00Z","v":1766,"vw":35.076923},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-21T18:40:00Z","v":1042,"vw":35.08},{"c":35.05,"h":35.085,"l":35.05,"n":23,"o":35.085,"t":"2026-10-21T18:45:00Z","v":3805,"vw":35.082059},{"c":35.07,"h":35.07,"l":35.0334,"n":14,"o":35.0334,"t":"2026-10-21T18:50:00Z","v":1310,"vw":35.046493},{"c":35.05,"h":35.08,"l":35.05,"n":10,"o":35.05,"t":"2026-10-21T18:55:00Z","v":2053,"vw":35.071764},{"c":34.96,"h":34.96,"l":34.96,"n":6,"o":34.96,"t":"2026-10-21T19:00:00Z","v":448,"vw":34.96},{"c":34.9991,"h":35.01,"l":34.9991,"n":7,"o":35.01,"t":"2026-10-21T19:05:00Z","v":626,"vw":35.002721},{"c":35.005,"h":35.005,"l":34.998,"n":13,"o":34.998,"t":"2026-10-21T19:10:00Z","v":687,"vw":35.000211},{"c":35.01,"h":35.01,"l":35.005,"n":9,"o":35.01,"t":"2026-10-21T19:15:00Z","v":1159,"vw":35.009381},{"c":35.05,"h":35.08,"l":35.01,"n":12,"o":35.01,"t":"2026-10-21T19:25:00Z","v":3212,"vw":35.036755},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-21T19:30:00Z","v":201,"vw":35.05},{"c":35.055,"h":35.055,"l":35.03,"n":12,"o":35.03,"t":"2026-10-21T19:35:00Z","v":659,"vw":35.042421},{"c":35.055,"h":35.0799,"l":35.055,"n":2,"o":35.0799,"t":"2026-10-21T19:40:00Z","v":2144,"vw":35.075324},{"c":35.05,"h":35.07,"l":35.05,"n":14,"o":35.06,"t":"2026-10-21T19:45:00Z","v":1113,"vw":35.058744},{"c":35.03,"h":35.06,"l":35.03,"n":13,"o":35.06,"t":"2026-10-21T19:50:00Z","v":670,"vw":35.035042},{"c":35.1,"h":35.12,"l":35.03,"n":24,"o":35.09,"t":"2026-10-21T19:55:00Z","v":3835,"vw":35.093246},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-10-21T20:00:00Z","v":1677,"vw":35.06},{"c":34.93,"h":34.93,"l":34.9,"n":2,"o":34.9,"t":"2026-10-22T13:25:00Z","v":400,"vw":34.915},{"c":34.87,"h":34.87,"l":34.87,"n":8,"o":34.87,"t":"2026-10-22T13:30:00Z","v":4050,"vw":34.87},{"c":34.82,"h":34.85,"l":34.82,"n":22,"o":34.85,"t":"2026-10-22T13:35:00Z","v":1520,"vw":34.832143},{"c":34.785,"h":34.785,"l":34.785,"n":1,"o":34.785,"t":"2026-10-22T13:40:00Z","v":200,"vw":34.785},{"c":34.7601,"h":34.7601,"l":34.76,"n":8,"o":34.76,"t":"2026-10-22T13:45:00Z","v":439,"vw":34.760053},{"c":34.78,"h":34.78,"l":34.78,"n":4,"o":34.78,"t":"2026-10-22T13:50:00Z","v":203,"vw":34.78},{"c":34.82,"h":34.82,"l":34.75,"n":4,"o":34.75,"t":"2026-10-22T13:55:00Z","v":890,"vw":34.80652},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-10-22T14:00:00Z","v":151,"vw":34.77},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-22T14:05:00Z","v":374,"vw":34.75},{"c":34.7459,"h":34.7459,"l":34.7459,"n":2,"o":34.7459,"t":"2026-10-22T14:10:00Z","v":310,"vw":34.7459},{"c":34.74,"h":34.74,"l":34.72,"n":11,"o":34.72,"t":"2026-10-22T14:15:00Z","v":504,"vw":34.733333},{"c":34.755,"h":34.755,"l":34.6839,"n":12,"o":34.6839,"t":"2026-10-22T14:20:00Z","v":1074,"vw":34.702378},{"c":34.63,"h":34.7559,"l":34.63,"n":14,"o":34.71,"t":"2026-10-22T14:35:00Z","v":1704,"vw":34.721935},{"c":34.65,"h":34.65,"l":34.65,"n":7,"o":34.65,"t":"2026-10-22T14:45:00Z","v":243,"vw":34.65},{"c":34.5944,"h":34.5944,"l":34.5944,"n":1,"o":34.5944,"t":"2026-10-22T14:55:00Z","v":225,"vw":34.5944},{"c":34.6078,"h":34.6078,"l":34.6078,"n":1,"o":34.6078,"t":"2026-10-22T15:00:00Z","v":513,"vw":34.6078},{"c":34.615,"h":34.615,"l":34.615,"n":3,"o":34.615,"t":"2026-10-22T15:05:00Z","v":574,"vw":34.615},{"c":34.63,"h":34.63,"l":34.63,"n":2,"o":34.63,"t":"2026-10-22T15:20:00Z","v":101,"vw":34.63},{"c":34.585,"h":34.61,"l":34.54,"n":9,"o":34.61,"t":"2026-10-22T15:30:00Z","v":876,"vw":34.579499},{"c":34.5901,"h":34.5901,"l":34.5901,"n":2,"o":34.5901,"t":"2026-10-22T15:35:00Z","v":1401,"vw":34.5901},{"c":34.57,"h":34.57,"l":34.57,"n":6,"o":34.57,"t":"2026-10-22T15:40:00Z","v":703,"vw":34.57},{"c":34.5501,"h":34.639,"l":34.55,"n":4,"o":34.639,"t":"2026-10-22T15:45:00Z","v":940,"vw":34.568349},{"c":34.615,"h":34.615,"l":34.615,"n":2,"o":34.615,"t":"2026-10-22T16:05:00Z","v":598,"vw":34.615},{"c":34.6199,"h":34.6199,"l":34.6199,"n":3,"o":34.6199,"t":"2026-10-22T16:10:00Z","v":438,"vw":34.6199},{"c":34.63,"h":34.64,"l":34.62,"n":9,"o":34.62,"t":"2026-10-22T16:15:00Z","v":2020,"vw":34.631513},{"c":34.6399,"h":34.64,"l":34.6399,"n":7,"o":34.64,"t":"2026-10-22T16:20:00Z","v":6819,"vw":34.639954},{"c":34.645,"h":34.67,"l":34.645,"n":2,"o":34.67,"t":"2026-10-22T16:25:00Z","v":200,"vw":34.6575},{"c":34.645,"h":34.645,"l":34.645,"n":1,"o":34.645,"t":"2026-10-22T16:30:00Z","v":579,"vw":34.645},{"c":34.6405,"h":34.6405,"l":34.6405,"n":1,"o":34.6405,"t":"2026-10-22T16:35:00Z","v":223,"vw":34.6405},{"c":34.645,"h":34.645,"l":34.645,"n":1,"o":34.645,"t":"2026-10-22T16:40:00Z","v":600,"vw":34.645},{"c":34.635,"h":34.635,"l":34.581,"n":11,"o":34.581,"t":"2026-10-22T16:45:00Z","v":1486,"vw":34.604625},{"c":34.635,"h":34.635,"l":34.635,"n":2,"o":34.635,"t":"2026-10-22T16:50:00Z","v":229,"vw":34.635},{"c":34.665,"h":34.665,"l":34.665,"n":1,"o":34.665,"t":"2026-10-22T17:00:00Z","v":600,"vw":34.665},{"c":34.66,"h":34.66,"l":34.66,"n":3,"o":34.66,"t":"2026-10-22T17:10:00Z","v":210,"vw":34.66},{"c":34.72,"h":34.72,"l":34.68,"n":13,"o":34.68,"t":"2026-10-22T17:15:00Z","v":361,"vw":34.692104},{"c":34.69,"h":34.69,"l":34.69,"n":4,"o":34.69,"t":"2026-10-22T17:20:00Z","v":1972,"vw":34.69},{"c":34.74,"h":34.74,"l":34.725,"n":7,"o":34.725,"t":"2026-10-22T17:25:00Z","v":704,"vw":34.737504},{"c":34.6678,"h":34.6678,"l":34.6678,"n":4,"o":34.6678,"t":"2026-10-22T17:35:00Z","v":428,"vw":34.6678},{"c":34.69,"h":34.8,"l":34.69,"n":15,"o":34.7,"t":"2026-10-22T17:50:00Z","v":13007,"vw":34.757436},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-22T17:55:00Z","v":5809,"vw":34.75},{"c":34.71,"h":34.715,"l":34.71,"n":2,"o":34.715,"t":"2026-10-22T18:00:00Z","v":250,"vw":34.713},{"c":34.685,"h":34.685,"l":34.685,"n":1,"o":34.685,"t":"2026-10-22T18:05:00Z","v":100,"vw":34.685},{"c":34.685,"h":34.7,"l":34.6756,"n":4,"o":34.7,"t":"2026-10-22T18:10:00Z","v":14261,"vw":34.698809},{"c":34.66,"h":34.725,"l":34.66,"n":7,"o":34.725,"t":"2026-10-22T18:15:00Z","v":2033,"vw":34.717901},{"c":34.74,"h":34.74,"l":34.74,"n":4,"o":34.74,"t":"2026-10-22T18:25:00Z","v":190,"vw":34.74},{"c":34.72,"h":34.735,"l":34.72,"n":10,"o":34.735,"t":"2026-10-22T18:40:00Z","v":851,"vw":34.73244},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-10-22T18:45:00Z","v":147,"vw":34.71},{"c":34.725,"h":34.725,"l":34.69,"n":5,"o":34.725,"t":"2026-10-22T18:50:00Z","v":1491,"vw":34.722519},{"c":34.6801,"h":34.73,"l":34.6801,"n":2,"o":34.73,"t":"2026-10-22T18:55:00Z","v":706,"vw":34.687168},{"c":34.7025,"h":34.7128,"l":34.69,"n":6,"o":34.6992,"t":"2026-10-22T19:10:00Z","v":701,"vw":34.703771},{"c":34.735,"h":34.79,"l":34.735,"n":3,"o":34.79,"t":"2026-10-22T19:20:00Z","v":395,"vw":34.757893},{"c":34.68,"h":34.77,"l":34.68,"n":8,"o":34.77,"t":"2026-10-22T19:40:00Z","v":274,"vw":34.731373},{"c":34.69,"h":34.72,"l":34.67,"n":39,"o":34.67,"t":"2026-10-22T19:45:00Z","v":7142,"vw":34.690585},{"c":34.73,"h":34.73,"l":34.68,"n":55,"o":34.69,"t":"2026-10-22T19:50:00Z","v":10237,"vw":34.712105},{"c":34.68,"h":34.725,"l":34.68,"n":38,"o":34.725,"t":"2026-10-22T19:55:00Z","v":1988,"vw":34.698773},{"c":34.76,"h":34.76,"l":34.76,"n":7,"o":34.76,"t":"2026-10-22T20:00:00Z","v":331,"vw":34.76}],"history":[{"c":28.3,"h":28.35,"l":28.15,"n":319,"o":28.32,"t":"2024-10-21T04:00:00Z","v":25315,"vw":28.252013},{"c":28.38,"h":28.3899,"l":28.2101,"n":395,"o":28.25,"t":"2024-10-22T04:00:00Z","v":62774,"vw":28.29219},{"c":28.07,"h":28.22,"l":27.96,"n":472,"o":28.22,"t":"2024-10-23T04:00:00Z","v":40872,"vw":28.041898},{"c":28.26,"h":28.27,"l":27.9501,"n":267,"o":28.15,"t":"2024-10-24T04:00:00Z","v":31809,"vw":28.166173},{"c":28.04,"h":28.32,"l":27.99,"n":530,"o":28.32,"t":"2024-10-25T04:00:00Z","v":50193,"vw":28.099282},{"c":28.33,"h":28.3419,"l":28.1906,"n":347,"o":28.24,"t":"2024-10-28T04:00:00Z","v":29672,"vw":28.300075},{"c":28.07,"h":28.28,"l":28.01,"n":401,"o":28.28,"t":"2024-10-29T04:00:00Z","v":35346,"vw":28.118697},{"c":27.85,"h":27.9472,"l":27.78,"n":453,"o":27.94,"t":"2024-10-30T04:00:00Z","v":57081,"vw":27.862397},{"c":27.89,"h":27.935,"l":27.745,"n":354,"o":27.85,"t":"2024-10-31T04:00:00Z","v":33803,"vw":27.836633},{"c":27.99,"h":28.3,"l":27.93,"n":337,"o":28.3,"t":"2024-11-01T04:00:00Z","v":55276,"vw":28.075772},{"c":28.07,"h":28.2799,"l":28,"n":596,"o":28.16,"t":"2024-11-04T05:00:00Z","v":76007,"vw":28.128344},{"c":28.48,"h":28.4857,"l":28.26,"n":244,"o":28.36,"t":"2024-11-05T05:00:00Z","v":27080,"vw":28.391507},{"c":28.19,"h":28.3299,"l":27.8,"n":698,"o":27.96,"t":"2024-11-06T05:00:00Z","v":114973,"vw":28.097529},{"c":28.7,"h":28.84,"l":28.59,"n":686,"o":28.7,"t":"2024-11-07T05:00:00Z","v":60570,"vw":28.699294},{"c":28.02,"h":28.25,"l":27.8,"n":500,"o":28.19,"t":"2024-11-08T05:00:00Z","v":67386,"vw":27.946276},{"c":27.7,"h":27.78,"l":27.61,"n":452,"o":27.74,"t":"2024-11-11T05:00:00Z","v":59624,"vw":27.67226},{"c":27.28,"h":27.45,"l":27.1676,"n":577,"o":27.45,"t":"2024-11-12T05:00:00Z","v":127729,"vw":27.275103},{"c":27.22,"h":27.385,"l":27.14,"n":354,"o":27.32,"t":"2024-11-13T05:00:00Z","v":112749,"vw":27.22605},{"c":27.01,"h":27.2,"l":26.97,"n":470,"o":27.17,"t":"2024-11-14T05:00:00Z","v":146124,"vw":27.11724},{"c":27.14,"h":27.25,"l":27.1287,"n":323,"o":27.15,"t":"2024-11-15T05:00:00Z","v":52401,"vw":27.183222},{"c":27.57,"h":27.63,"l":27.38,"n":421,"o":27.38,"t":"2024-11-18T05:00:00Z","v":57571,"vw":27.536959},{"c":27.54,"h":27.5999,"l":27.48,"n":538,"o":27.53,"t":"2024-11-19T05:00:00Z","v":69587,"vw":27.529617},{"c":27.44,"h":27.49,"l":27.36,"n":231,"o":27.49,"t":"2024-11-20T05:00:00Z","v":27555,"vw":27.417276},{"c":27.47,"h":27.559,"l":27.39,"n":331,"o":27.51,"t":"2024-11-21T05:00:00Z","v":53355,"vw":27.480877},{"c":27.49,"h":27.56,"l":27.231,"n":625,"o":27.27,"t":"2024-11-22T05:00:00Z","v":108727,"vw":27.391161},{"c":27.48,"h":27.61,"l":27.3643,"n":491,"o":27.61,"t":"2024-11-25T05:00:00Z","v":56422,"vw":27.452913},{"c":27.35,"h":27.5,"l":27.2672,"n":499,"o":27.49,"t":"2024-11-26T05:00:00Z","v":102725,"vw":27.361646},{"c":27.24,"h":27.42,"l":27.1406,"n":530,"o":27.4,"t":"2024-11-27T05:00:00Z","v":56765,"vw":27.287367},{"c":27.09,"h":27.1569,"l":26.75,"n":903,"o":27.12,"t":"2024-11-29T05:00:00Z","v":104656,"vw":26.95445},{"c":27.35,"h":27.39,"l":27.11,"n":1478,"o":27.14,"t":"2024-12-02T05:00:00Z","v":217519,"vw":27.270575},{"c":27.49,"h":27.5,"l":27.35,"n":351,"o":27.42,"t":"2024-12-03T05:00:00Z","v":144369,"vw":27.46092},{"c":27.59,"h":27.6592,"l":27.44,"n":1262,"o":27.6,"t":"2024-12-04T05:00:00Z","v":299439,"vw":27.573349},{"c":27.79,"h":27.92,"l":27.7001,"n":1013,"o":27.73,"t":"2024-12-05T05:00:00Z","v":118770,"vw":27.809752},{"c":27.79,"h":27.9999,"l":27.7679,"n":378,"o":27.89,"t":"2024-12-06T05:00:00Z","v":85660,"vw":27.851266},{"c":28.7,"h":28.95,"l":28.55,"n":586,"o":28.55,"t":"2024-12-09T05:00:00Z","v":99122,"vw":28.807807},{"c":28.39,"h":28.585,"l":28.3615,"n":592,"o":28.47,"t":"2024-12-10T05:00:00Z","v":522951,"vw":28.437663},{"c":28.31,"h":28.37,"l":28.0896,"n":790,"o":28.31,"t":"2024-12-11T05:00:00Z","v":126486,"vw":28.218826},{"c":28.07,"h":28.2499,"l":27.96,"n":608,"o":28.18,"t":"2024-12-12T05:00:00Z","v":69629,"vw":28.048655},{"c":27.94,"h":28.07,"l":27.8701,"n":469,"o":28.07,"t":"2024-12-13T05:00:00Z","v":50471,"vw":27.932187},{"c":27.76,"h":27.93,"l":27.76,"n":905,"o":27.8,"t":"2024-12-16T05:00:00Z","v":102088,"vw":27.861157},{"c":26.2,"h":26.28,"l":25.986,"n":1007,"o":26.1,"t":"2024-12-17T05:00:00Z","v":130839,"vw":26.169935},{"c":25.42,"h":26.1176,"l":25.39,"n":1075,"o":26.02,"t":"2024-12-18T05:00:00Z","v":178044,"vw":25.82946},{"c":25.7,"h":25.81,"l":25.63,"n":1255,"o":25.63,"t":"2024-12-19T05:00:00Z","v":197077,"vw":25.729078},{"c":25.86,"h":26,"l":25.71,"n":643,"o":25.72,"t":"2024-12-20T05:00:00Z","v":215252,"vw":25.857798},{"c":25.79,"h":25.9397,"l":25.72,"n":902,"o":25.85,"t":"2024-12-23T05:00:00Z","v":114187,"vw":25.773987},{"c":25.96,"h":25.965,"l":25.85,"n":301,"o":25.85,"t":"2024-12-24T05:00:00Z","v":46785,"vw":25.911041},{"c":26.02,"h":26.09,"l":25.82,"n":870,"o":25.82,"t":"2024-12-26T05:00:00Z","v":102704,"vw":26.013613},{"c":25.84,"h":25.97,"l":25.75,"n":918,"o":25.8,"t":"2024-12-27T05:00:00Z","v":79594,"vw":25.80372},{"c":25.86,"h":25.9,"l":25.7701,"n":903,"o":25.87,"t":"2024-12-30T05:00:00Z","v":149425,"vw":25.842855},{"c":25.83,"h":25.92,"l":25.7501,"n":737,"o":25.86,"t":"2024-12-31T05:00:00Z","v":298889,"vw":25.841901},{"c":25.68,"h":25.85,"l":25.63,"n":642,"o":25.85,"t":"2025-01-02T05:00:00Z","v":87918,"vw":25.70932},{"c":25.78,"h":25.83,"l":25.6611,"n":483,"o":25.83,"t":"2025-01-03T05:00:00Z","v":59576,"vw":25.742108},{"c":25.79,"h":25.9725,"l":25.78,"n":563,"o":25.88,"t":"2025-01-06T05:00:00Z","v":100383,"vw":25.882662},{"c":25.83,"h":26.02,"l":25.74,"n":454,"o":25.97,"t":"2025-01-07T05:00:00Z","v":58968,"vw":25.844698},{"c":25.64,"h":25.77,"l":25.5477,"n":486,"o":25.77,"t":"2025-01-08T05:00:00Z","v":65367,"vw":25.607366},{"c":25.21,"h":25.54,"l":25.1501,"n":802,"o":25.42,"t":"2025-01-10T05:00:00Z","v":102568,"vw":25.228664},{"c":25.08,"h":25.14,"l":25,"n":919,"o":25,"t":"2025-01-13T05:00:00Z","v":92217,"vw":25.070468},{"c":25.35,"h":25.41,"l":25.2722,"n":651,"o":25.35,"t":"2025-01-14T05:00:00Z","v":108791,"vw":25.352794},{"c":25.7078,"h":25.72,"l":25.5419,"n":483,"o":25.65,"t":"2025-01-15T05:00:00Z","v":99598,"vw":25.62759},{"c":25.59,"h":25.7,"l":25.56,"n":1062,"o":25.56,"t":"2025-01-16T05:00:00Z","v":179326,"vw":25.649051},{"c":25.88,"h":25.9755,"l":25.71,"n":580,"o":25.71,"t":"2025-01-17T05:00:00Z","v":67199,"vw":25.873718},{"c":26.1,"h":26.1,"l":25.89,"n":573,"o":25.96,"t":"2025-01-21T05:00:00Z","v":99791,"vw":26.0018},{"c":26.07,"h":26.1899,"l":26.04,"n":572,"o":26.16,"t":"2025-01-22T05:00:00Z","v":124943,"vw":26.113158},{"c":26.28,"h":26.33,"l":26.1267,"n":665,"o":26.19,"t":"2025-01-23T05:00:00Z","v":164827,"vw":26.278947},{"c":26.44,"h":26.58,"l":26.3601,"n":675,"o":26.37,"t":"2025-01-24T05:00:00Z","v":131530,"vw":26.496349},{"c":26.35,"h":26.398,"l":26.1901,"n":522,"o":26.27,"t":"2025-01-27T05:00:00Z","v":94312,"vw":26.281642},{"c":26.37,"h":26.4,"l":26.23,"n":627,"o":26.33,"t":"2025-01-28T05:00:00Z","v":89502,"vw":26.314625},{"c":26.45,"h":26.52,"l":26.36,"n":668,"o":26.42,"t":"2025-01-29T05:00:00Z","v":76118,"vw":26.43822},{"c":26.67,"h":26.7593,"l":26.49,"n":1034,"o":26.49,"t":"2025-01-30T05:00:00Z","v":122884,"vw":26.660937},{"c":26.45,"h":26.76,"l":26.45,"n":503,"o":26.7,"t":"2025-01-31T05:00:00Z","v":70238,"vw":26.6199},{"c":26.32,"h":26.44,"l":26.11,"n":913,"o":26.14,"t":"2025-02-03T05:00:00Z","v":144683,"vw":26.325521},{"c":26.58,"h":26.65,"l":26.38,"n":828,"o":26.38,"t":"2025-02-04T05:00:00Z","v":475334,"vw":26.56468},{"c":26.45,"h":26.5557,"l":26.3018,"n":638,"o":26.45,"t":"2025-02-05T05:00:00Z","v":65556,"vw":26.459792},{"c":26.49,"h":26.5399,"l":26.38,"n":486,"o":26.39,"t":"2025-02-06T05:00:00Z","v":69586,"vw":26.480372},{"c":26.34,"h":26.66,"l":26.34,"n":559,"o":26.6,"t":"2025-02-07T05:00:00Z","v":52894,"vw":26.45713},{"c":26.5,"h":26.55,"l":26.37,"n":992,"o":26.5,"t":"2025-02-10T05:00:00Z","v":66200,"vw":26.488146},{"c":26.54,"h":26.5969,"l":26.46,"n":492,"o":26.48,"t":"2025-02-11T05:00:00Z","v":76779,"vw":26.541888},{"c":26.55,"h":26.68,"l":26.4654,"n":443,"o":26.47,"t":"2025-02-12T05:00:00Z","v":80949,"vw":26.575451},{"c":26.75,"h":26.82,"l":26.4754,"n":328,"o":26.5,"t":"2025-02-13T05:00:00Z","v":56252,"vw":26.632861},{"c":27,"h":27.01,"l":26.855,"n":581,"o":26.89,"t":"2025-02-14T05:00:00Z","v":71705,"vw":26.961876},{"c":27.11,"h":27.18,"l":27.0712,"n":668,"o":27.09,"t":"2025-02-18T05:00:00Z","v":108127,"vw":27.115816},{"c":27.02,"h":27.0842,"l":27,"n":520,"o":27.02,"t":"2025-02-19T05:00:00Z","v":81972,"vw":27.036755},{"c":27.18,"h":27.28,"l":27.13,"n":926,"o":27.18,"t":"2025-02-20T05:00:00Z","v":82967,"vw":27.187234},{"c":26.93,"h":27.2487,"l":26.88,"n":950,"o":27.18,"t":"2025-02-21T05:00:00Z","v":83212,"vw":27.03933},{"c":26.95,"h":27.088,"l":26.9213,"n":914,"o":27.07,"t":"2025-02-24T05:00:00Z","v":114402,"vw":27.037702},{"c":26.88,"h":26.99,"l":26.8036,"n":986,"o":26.9,"t":"2025-02-25T05:00:00Z","v":70546,"vw":26.86513},{"c":26.87,"h":27.05,"l":26.8544,"n":778,"o":26.97,"t":"2025-02-26T05:00:00Z","v":47577,"vw":26.961425},{"c":26.53,"h":26.79,"l":26.53,"n":608,"o":26.79,"t":"2025-02-27T05:00:00Z","v":122952,"vw":26.671147},{"c":26.35,"h":26.4947,"l":26.22,"n":643,"o":26.41,"t":"2025-02-28T05:00:00Z","v":65856,"vw":26.383791},{"c":26.32,"h":26.74,"l":26.31,"n":712,"o":26.61,"t":"2025-03-03T05:00:00Z","v":96440,"vw":26.55912},{"c":26.39,"h":26.52,"l":26.225,"n":2734,"o":26.38,"t":"2025-03-04T05:00:00Z","v":323674,"vw":26.362985},{"c":27.14,"h":27.15,"l":26.7859,"n":754,"o":26.87,"t":"2025-03-05T05:00:00Z","v":231014,"vw":27.060222},{"c":27.15,"h":27.33,"l":27.1147,"n":1258,"o":27.13,"t":"2025-03-06T05:00:00Z","v":263106,"vw":27.215561},{"c":27.33,"h":27.3399,"l":27.13,"n":1896,"o":27.2,"t":"2025-03-07T05:00:00Z","v":274571,"vw":27.266962},{"c":26.83,"h":27.04,"l":26.71,"n":1034,"o":26.98,"t":"2025-03-10T04:00:00Z","v":140389,"vw":26.905814},{"c":27.03,"h":27.11,"l":26.8775,"n":1981,"o":26.98,"t":"2025-03-11T04:00:00Z","v":294073,"vw":26.995028},{"c":27.09,"h":27.11,"l":26.89,"n":1080,"o":27.04,"t":"2025-03-12T04:00:00Z","v":162373,"vw":27.050844},{"c":27.22,"h":27.25,"l":27.01,"n":565,"o":27.01,"t":"2025-03-13T04:00:00Z","v":69388,"vw":27.17091},{"c":27.63,"h":27.69,"l":27.42,"n":1059,"o":27.43,"t":"2025-03-14T04:00:00Z","v":151606,"vw":27.590599},{"c":27.99,"h":28.09,"l":27.71,"n":1306,"o":27.71,"t":"2025-03-17T04:00:00Z","v":280290,"vw":27.898034},{"c":27.78,"h":27.93,"l":27.68,"n":1195,"o":27.77,"t":"2025-03-18T04:00:00Z","v":254628,"vw":27.749859},{"c":27.83,"h":27.94,"l":27.74,"n":813,"o":27.8,"t":"2025-03-19T04:00:00Z","v":186612,"vw":27.813289},{"c":27.64,"h":27.6665,"l":27.57,"n":1462,"o":27.57,"t":"2025-03-20T04:00:00Z","v":193052,"vw":27.613244},{"c":27.52,"h":27.52,"l":27.3539,"n":693,"o":27.43,"t":"2025-03-21T04:00:00Z","v":86842,"vw":27.447684},{"c":27.39,"h":27.58,"l":27.31,"n":1206,"o":27.48,"t":"2025-03-24T04:00:00Z","v":131753,"vw":27.466469},{"c":27.63,"h":27.72,"l":27.52,"n":1647,"o":27.55,"t":"2025-03-25T04:00:00Z","v":223855,"vw":27.631947},{"c":27.58,"h":27.7,"l":27.5,"n":1022,"o":27.7,"t":"2025-03-26T04:00:00Z","v":317517,"vw":27.536393},{"c":27.58,"h":27.7177,"l":27.53,"n":1201,"o":27.55,"t":"2025-03-27T04:00:00Z","v":229469,"vw":27.61973},{"c":27.33,"h":27.58,"l":27.25,"n":1213,"o":27.58,"t":"2025-03-28T04:00:00Z","v":109058,"vw":27.323309},{"c":27.29,"h":27.3298,"l":27.03,"n":1655,"o":27.19,"t":"2025-03-31T04:00:00Z","v":172107,"vw":27.218041},{"c":27.4,"h":27.5,"l":27.23,"n":781,"o":27.27,"t":"2025-04-01T04:00:00Z","v":172364,"vw":27.393721},{"c":27.42,"h":27.42,"l":27.27,"n":639,"o":27.27,"t":"2025-04-02T04:00:00Z","v":76408,"vw":27.351568},{"c":27.02,"h":27.205,"l":26.9,"n":1041,"o":27.03,"t":"2025-04-03T04:00:00Z","v":118717,"vw":27.053721},{"c":25.42,"h":26.0859,"l":25.26,"n":2175,"o":26.07,"t":"2025-04-04T04:00:00Z","v":459756,"vw":25.568681},{"c":24.35,"h":25.1265,"l":24.185,"n":2286,"o":24.55,"t":"2025-04-07T04:00:00Z","v":619349,"vw":24.439248},{"c":23.95,"h":24.92,"l":23.77,"n":1496,"o":24.92,"t":"2025-04-08T04:00:00Z","v":554798,"vw":24.175761},{"c":25.6,"h":25.6,"l":23.927,"n":1022,"o":23.95,"t":"2025-04-09T04:00:00Z","v":172793,"vw":24.562538},{"c":25.14,"h":25.295,"l":24.75,"n":761,"o":25.21,"t":"2025-04-10T04:00:00Z","v":164364,"vw":25.109393},{"c":25.78,"h":25.83,"l":25.3,"n":1607,"o":25.33,"t":"2025-04-11T04:00:00Z","v":133033,"vw":25.571287},{"c":26.12,"h":26.1599,"l":25.8745,"n":615,"o":25.94,"t":"2025-04-14T04:00:00Z","v":52039,"vw":26.030586},{"c":25.88,"h":26.21,"l":25.8401,"n":1162,"o":26.21,"t":"2025-04-15T04:00:00Z","v":160988,"vw":26.004589},{"c":25.88,"h":26.06,"l":25.835,"n":660,"o":25.94,"t":"2025-04-16T04:00:00Z","v":101248,"vw":25.939118},{"c":26.02,"h":26.2675,"l":26.01,"n":1791,"o":26.01,"t":"2025-04-17T04:00:00Z","v":400691,"vw":26.129263},{"c":26.16,"h":26.2393,"l":25.9,"n":1569,"o":26.16,"t":"2025-04-21T04:00:00Z","v":134264,"vw":26.073334},{"c":26.57,"h":26.6999,"l":26.25,"n":414,"o":26.25,"t":"2025-04-22T04:00:00Z","v":163781,"vw":26.389272},{"c":26.66,"h":26.9799,"l":26.66,"n":794,"o":26.91,"t":"2025-04-23T04:00:00Z","v":128456,"vw":26.831935},{"c":27.15,"h":27.2342,"l":26.85,"n":634,"o":27,"t":"2025-04-24T04:00:00Z","v":73684,"vw":27.092509},{"c":26.99,"h":27.04,"l":26.81,"n":467,"o":27.04,"t":"2025-04-25T04:00:00Z","v":66892,"vw":26.9377},{"c":27.21,"h":27.27,"l":26.9714,"n":921,"o":27.09,"t":"2025-04-28T04:00:00Z","v":112316,"vw":27.150101},{"c":27.24,"h":27.36,"l":27.08,"n":7905,"o":27.22,"t":"2025-04-29T04:00:00Z","v":413228,"vw":27.231472},{"c":26.99,"h":27.15,"l":26.86,"n":1671,"o":27.03,"t":"2025-04-30T04:00:00Z","v":185676,"vw":26.988517},{"c":26.88,"h":27.075,"l":26.85,"n":875,"o":26.94,"t":"2025-05-01T04:00:00Z","v":94307,"vw":26.997045},{"c":27.41,"h":27.55,"l":27.315,"n":8160,"o":27.45,"t":"2025-05-02T04:00:00Z","v":525521,"vw":27.436693},{"c":27.27,"h":27.546,"l":27.21,"n":791,"o":27.44,"t":"2025-05-05T04:00:00Z","v":97111,"vw":27.416508},{"c":27.28,"h":27.33,"l":27.17,"n":624,"o":27.23,"t":"2025-05-06T04:00:00Z","v":80684,"vw":27.266719},{"c":27.18,"h":27.35,"l":27.15,"n":7832,"o":27.25,"t":"2025-05-07T04:00:00Z","v":500635,"vw":27.228846},{"c":27.18,"h":27.4095,"l":27.18,"n":737,"o":27.26,"t":"2025-05-08T04:00:00Z","v":90733,"vw":27.291554},{"c":27.5,"h":27.6228,"l":27.4201,"n":1192,"o":27.5,"t":"2025-05-09T04:00:00Z","v":142135,"vw":27.514679},{"c":27.7,"h":27.94,"l":27.49,"n":742,"o":27.92,"t":"2025-05-12T04:00:00Z","v":326450,"vw":27.658283},{"c":28.06,"h":28.2,"l":27.71,"n":1402,"o":27.71,"t":"2025-05-13T04:00:00Z","v":523345,"vw":28.0754},{"c":28.27,"h":28.39,"l":28.25,"n":1651,"o":28.27,"t":"2025-05-14T04:00:00Z","v":232064,"vw":28.311617},{"c":28.27,"h":28.463,"l":28.1525,"n":1111,"o":28.45,"t":"2025-05-15T04:00:00Z","v":150903,"vw":28.339072},{"c":28.37,"h":28.38,"l":28.07,"n":1337,"o":28.33,"t":"2025-05-16T04:00:00Z","v":134442,"vw":28.271338},{"c":28.46,"h":28.5986,"l":28.26,"n":1711,"o":28.26,"t":"2025-05-19T04:00:00Z","v":138639,"vw":28.467272},{"c":28.47,"h":28.6199,"l":28.35,"n":613,"o":28.35,"t":"2025-05-20T04:00:00Z","v":106857,"vw":28.477597},{"c":28.44,"h":28.7,"l":28.3201,"n":1039,"o":28.62,"t":"2025-05-21T04:00:00Z","v":156585,"vw":28.518398},{"c":28.3,"h":28.46,"l":28.26,"n":714,"o":28.34,"t":"2025-05-22T04:00:00Z","v":116900,"vw":28.363273},{"c":28.43,"h":28.46,"l":27.9601,"n":1639,"o":28.07,"t":"2025-05-23T04:00:00Z","v":148377,"vw":28.28688},{"c":28.55,"h":28.68,"l":28.5,"n":1083,"o":28.5,"t":"2025-05-27T04:00:00Z","v":109205,"vw":28.583846},{"c":28.54,"h":28.603,"l":28.46,"n":1187,"o":28.58,"t":"2025-05-28T04:00:00Z","v":117008,"vw":28.534686},{"c":28.61,"h":28.7195,"l":28.54,"n":1257,"o":28.65,"t":"2025-05-29T04:00:00Z","v":289474,"vw":28.677321},{"c":28.28,"h":28.4,"l":28.1375,"n":785,"o":28.4,"t":"2025-05-30T04:00:00Z","v":80827,"vw":28.268842},{"c":28.31,"h":28.39,"l":28.24,"n":1052,"o":28.35,"t":"2025-06-02T04:00:00Z","v":138018,"vw":28.297564},{"c":28.4,"h":28.4399,"l":28.22,"n":928,"o":28.37,"t":"2025-06-03T04:00:00Z","v":100225,"vw":28.380216},{"c":28.37,"h":28.55,"l":28.34,"n":622,"o":28.51,"t":"2025-06-04T04:00:00Z","v":79215,"vw":28.442898},{"c":28.39,"h":28.57,"l":28.3743,"n":821,"o":28.56,"t":"2025-06-05T04:00:00Z","v":155352,"vw":28.456714},{"c":28.46,"h":28.5,"l":28.34,"n":474,"o":28.46,"t":"2025-06-06T04:00:00Z","v":49919,"vw":28.419165},{"c":28.57,"h":28.6299,"l":28.3,"n":761,"o":28.51,"t":"2025-06-09T04:00:00Z","v":97747,"vw":28.545274},{"c":28.82,"h":28.92,"l":28.785,"n":840,"o":28.87,"t":"2025-06-10T04:00:00Z","v":120305,"vw":28.832764},{"c":29.03,"h":29.09,"l":28.9,"n":783,"o":28.99,"t":"2025-06-11T04:00:00Z","v":97835,"vw":29.001014},{"c":29.03,"h":29.08,"l":28.93,"n":425,"o":28.96,"t":"2025-06-12T04:00:00Z","v":49266,"vw":29.013608},{"c":28.85,"h":28.9195,"l":28.72,"n":851,"o":28.72,"t":"2025-06-13T04:00:00Z","v":89243,"vw":28.842053},{"c":28.42,"h":28.5308,"l":28.404,"n":623,"o":28.45,"t":"2025-06-16T04:00:00Z","v":102199,"vw":28.472531},{"c":28.27,"h":28.47,"l":28.2001,"n":2380,"o":28.4,"t":"2025-06-17T04:00:00Z","v":307690,"vw":28.323379},{"c":28.2,"h":28.3175,"l":28.14,"n":1121,"o":28.22,"t":"2025-06-18T04:00:00Z","v":187592,"vw":28.236022},{"c":27.87,"h":28.0899,"l":27.825,"n":983,"o":28.08,"t":"2025-06-20T04:00:00Z","v":163051,"vw":27.947289},{"c":27.89,"h":27.9083,"l":27.73,"n":1698,"o":27.78,"t":"2025-06-23T04:00:00Z","v":126715,"vw":27.827986},{"c":28.34,"h":28.399,"l":28.13,"n":1187,"o":28.14,"t":"2025-06-24T04:00:00Z","v":141456,"vw":28.294089},{"c":28.23,"h":28.25,"l":28.09,"n":738,"o":28.25,"t":"2025-06-25T04:00:00Z","v":95350,"vw":28.183122},{"c":28.61,"h":28.6199,"l":28.42,"n":739,"o":28.44,"t":"2025-06-26T04:00:00Z","v":98958,"vw":28.546549},{"c":28.43,"h":28.5496,"l":28.37,"n":1013,"o":28.52,"t":"2025-06-27T04:00:00Z","v":113264,"vw":28.457177},{"c":28.65,"h":28.66,"l":28.37,"n":775,"o":28.43,"t":"2025-06-30T04:00:00Z","v":87819,"vw":28.540181},{"c":28.63,"h":28.69,"l":28.56,"n":1708,"o":28.64,"t":"2025-07-01T04:00:00Z","v":212554,"vw":28.606583},{"c":29.13,"h":29.14,"l":28.76,"n":674,"o":28.84,"t":"2025-07-02T04:00:00Z","v":77860,"vw":29.008253},{"c":29.2046,"h":29.25,"l":29.08,"n":430,"o":29.08,"t":"2025-07-03T04:00:00Z","v":53105,"vw":29.189338},{"c":28.82,"h":29.055,"l":28.76,"n":898,"o":29,"t":"2025-07-07T04:00:00Z","v":99451,"vw":28.890493},{"c":28.92,"h":28.9496,"l":28.7801,"n":677,"o":28.89,"t":"2025-07-08T04:00:00Z","v":139774,"vw":28.885845},{"c":28.77,"h":28.93,"l":28.7101,"n":678,"o":28.87,"t":"2025-07-09T04:00:00Z","v":134130,"vw":28.77993},{"c":29.04,"h":29.07,"l":28.91,"n":682,"o":28.91,"t":"2025-07-10T04:00:00Z","v":118367,"vw":28.993726},{"c":29.04,"h":29.09,"l":28.91,"n":941,"o":29,"t":"2025-07-11T04:00:00Z","v":119008,"vw":28.98837},{"c":29.01,"h":29.055,"l":28.94,"n":753,"o":29.01,"t":"2025-07-14T04:00:00Z","v":118185,"vw":28.982275},{"c":28.79,"h":29.01,"l":28.72,"n":788,"o":29.01,"t":"2025-07-15T04:00:00Z","v":321033,"vw":28.803257},{"c":28.89,"h":28.94,"l":28.7015,"n":764,"o":28.77,"t":"2025-07-16T04:00:00Z","v":76937,"vw":28.833636},{"c":28.93,"h":29,"l":28.73,"n":822,"o":28.73,"t":"2025-07-17T04:00:00Z","v":100016,"vw":28.920114},{"c":28.89,"h":29.12,"l":28.84,"n":997,"o":29.08,"t":"2025-07-18T04:00:00Z","v":87770,"vw":28.980196},{"c":29.16,"h":29.2498,"l":29.08,"n":1099,"o":29.12,"t":"2025-07-21T04:00:00Z","v":195437,"vw":29.170033},{"c":29.4,"h":29.45,"l":29.2909,"n":494,"o":29.34,"t":"2025-07-22T04:00:00Z","v":88597,"vw":29.3982},{"c":29.7,"h":29.72,"l":29.46,"n":871,"o":29.46,"t":"2025-07-23T04:00:00Z","v":110390,"vw":29.544405},{"c":29.61,"h":29.7096,"l":29.42,"n":503,"o":29.63,"t":"2025-07-24T04:00:00Z","v":53767,"vw":29.613375},{"c":29.3,"h":29.41,"l":29.21,"n":633,"o":29.41,"t":"2025-07-25T04:00:00Z","v":69223,"vw":29.301701},{"c":29.01,"h":29.16,"l":28.97,"n":1740,"o":29.16,"t":"2025-07-28T04:00:00Z","v":436869,"vw":29.033456},{"c":29.1,"h":29.16,"l":29.03,"n":1085,"o":29.06,"t":"2025-07-29T04:00:00Z","v":188613,"vw":29.111404},{"c":28.97,"h":29.06,"l":28.92,"n":1004,"o":29,"t":"2025-07-30T04:00:00Z","v":106294,"vw":28.989031},{"c":28.52,"h":28.71,"l":28.4592,"n":2181,"o":28.61,"t":"2025-07-31T04:00:00Z","v":434554,"vw":28.5498},{"c":28.5,"h":28.7015,"l":28.4388,"n":931,"o":28.59,"t":"2025-08-01T04:00:00Z","v":63902,"vw":28.537694},{"c":28.75,"h":28.8379,"l":28.7159,"n":597,"o":28.82,"t":"2025-08-04T04:00:00Z","v":72561,"vw":28.797531},{"c":28.92,"h":29.01,"l":28.83,"n":621,"o":28.83,"t":"2025-08-05T04:00:00Z","v":90619,"vw":28.951079},{"c":29.14,"h":29.155,"l":29.02,"n":452,"o":29.02,"t":"2025-08-06T04:00:00Z","v":62152,"vw":29.10147},{"c":29.4,"h":29.43,"l":29.12,"n":912,"o":29.41,"t":"2025-08-07T04:00:00Z","v":75979,"vw":29.319179},{"c":29.44,"h":29.5291,"l":29.3697,"n":528,"o":29.4,"t":"2025-08-08T04:00:00Z","v":82957,"vw":29.468327},{"c":29.34,"h":29.39,"l":29.24,"n":567,"o":29.38,"t":"2025-08-11T04:00:00Z","v":86590,"vw":29.309624},{"c":29.78,"h":29.8724,"l":29.62,"n":1251,"o":29.62,"t":"2025-08-12T04:00:00Z","v":165794,"vw":29.797963},{"c":29.95,"h":29.9895,"l":29.84,"n":491,"o":29.88,"t":"2025-08-13T04:00:00Z","v":85164,"vw":29.919405},{"c":29.51,"h":29.6545,"l":29.45,"n":623,"o":29.48,"t":"2025-08-14T04:00:00Z","v":137923,"vw":29.540859},{"c":29.54,"h":29.69,"l":29.5,"n":505,"o":29.55,"t":"2025-08-15T04:00:00Z","v":99246,"vw":29.54778},{"c":29.6,"h":29.6834,"l":29.57,"n":512,"o":29.58,"t":"2025-08-18T04:00:00Z","v":76325,"vw":29.615057},{"c":29.39,"h":29.5874,"l":29.39,"n":662,"o":29.56,"t":"2025-08-19T04:00:00Z","v":107380,"vw":29.478137},{"c":29.48,"h":29.55,"l":29.3801,"n":1122,"o":29.46,"t":"2025-08-20T04:00:00Z","v":128092,"vw":29.47684},{"c":29.58,"h":29.6399,"l":29.5,"n":790,"o":29.59,"t":"2025-08-21T04:00:00Z","v":108470,"vw":29.546835},{"c":30.06,"h":30.11,"l":29.5495,"n":864,"o":29.59,"t":"2025-08-22T04:00:00Z","v":250527,"vw":29.981389},{"c":29.94,"h":30.1,"l":29.94,"n":665,"o":29.97,"t":"2025-08-25T04:00:00Z","v":246418,"vw":30.029587},{"c":29.88,"h":29.9499,"l":29.85,"n":995,"o":29.87,"t":"2025-08-26T04:00:00Z","v":140215,"vw":29.886277},{"c":29.77,"h":29.79,"l":29.5501,"n":789,"o":29.73,"t":"2025-08-27T04:00:00Z","v":152500,"vw":29.688504},{"c":29.99,"h":30,"l":29.83,"n":678,"o":29.88,"t":"2025-08-28T04:00:00Z","v":93852,"vw":29.958587},{"c":29.75,"h":29.84,"l":29.7,"n":1049,"o":29.76,"t":"2025-08-29T04:00:00Z","v":119593,"vw":29.77559},{"c":29.58,"h":29.6114,"l":29.412,"n":954,"o":29.45,"t":"2025-09-02T04:00:00Z","v":86234,"vw":29.531255},{"c":29.66,"h":29.72,"l":29.55,"n":813,"o":29.69,"t":"2025-09-03T04:00:00Z","v":225940,"vw":29.599912},{"c":29.65,"h":29.7199,"l":29.54,"n":951,"o":29.62,"t":"2025-09-04T04:00:00Z","v":100289,"vw":29.625374},{"c":29.9,"h":30.02,"l":29.77,"n":1371,"o":29.95,"t":"2025-09-05T04:00:00Z","v":160906,"vw":29.90624},{"c":30.01,"h":30.0496,"l":29.8913,"n":2165,"o":30,"t":"2025-09-08T04:00:00Z","v":278934,"vw":29.950052},{"c":29.99,"h":30.09,"l":29.96,"n":1615,"o":30.08,"t":"2025-09-09T04:00:00Z","v":177626,"vw":30.005321},{"c":30.06,"h":30.1899,"l":30.06,"n":1108,"o":30.17,"t":"2025-09-10T04:00:00Z","v":121949,"vw":30.131949},{"c":30.43,"h":30.47,"l":30.24,"n":1662,"o":30.27,"t":"2025-09-11T04:00:00Z","v":187191,"vw":30.417333},{"c":30.47,"h":30.54,"l":30.4,"n":998,"o":30.45,"t":"2025-09-12T04:00:00Z","v":138290,"vw":30.465483},{"c":30.64,"h":30.6444,"l":30.485,"n":1160,"o":30.57,"t":"2025-09-15T04:00:00Z","v":119351,"vw":30.575086},{"c":30.09,"h":30.1122,"l":29.96,"n":1492,"o":30.11,"t":"2025-09-16T04:00:00Z","v":205392,"vw":30.046843},{"c":30.12,"h":30.349,"l":30.079,"n":1203,"o":30.16,"t":"2025-09-17T04:00:00Z","v":178319,"vw":30.165545},{"c":29.89,"h":29.97,"l":29.82,"n":2114,"o":29.95,"t":"2025-09-18T04:00:00Z","v":190254,"vw":29.887368},{"c":29.92,"h":29.99,"l":29.87,"n":1428,"o":29.93,"t":"2025-09-19T04:00:00Z","v":245840,"vw":29.928575},{"c":29.8,"h":29.8338,"l":29.6501,"n":1109,"o":29.82,"t":"2025-09-22T04:00:00Z","v":154807,"vw":29.747367},{"c":29.95,"h":30.015,"l":29.7866,"n":1218,"o":29.8,"t":"2025-09-23T04:00:00Z","v":199641,"vw":29.894414},{"c":29.54,"h":29.8,"l":29.51,"n":7103,"o":29.8,"t":"2025-09-24T04:00:00Z","v":483153,"vw":29.589947},{"c":29.25,"h":29.5,"l":29.14,"n":6274,"o":29.5,"t":"2025-09-25T04:00:00Z","v":517651,"vw":29.258003},{"c":29.44,"h":29.5,"l":29.26,"n":950,"o":29.34,"t":"2025-09-26T04:00:00Z","v":1361343,"vw":29.269601},{"c":29.59,"h":29.66,"l":29.5604,"n":1120,"o":29.6,"t":"2025-09-29T04:00:00Z","v":119329,"vw":29.619267},{"c":29.69,"h":29.71,"l":29.5653,"n":1163,"o":29.71,"t":"2025-09-30T04:00:00Z","v":107874,"vw":29.640857},{"c":29.66,"h":29.69,"l":29.59,"n":1051,"o":29.65,"t":"2025-10-01T04:00:00Z","v":104991,"vw":29.638176},{"c":29.53,"h":29.7,"l":29.401,"n":879,"o":29.7,"t":"2025-10-02T04:00:00Z","v":132107,"vw":29.490547},{"c":29.54,"h":29.63,"l":29.5,"n":772,"o":29.54,"t":"2025-10-03T04:00:00Z","v":77414,"vw":29.562422},{"c":29.52,"h":29.54,"l":29.46,"n":988,"o":29.53,"t":"2025-10-06T04:00:00Z","v":100619,"vw":29.501926},{"c":29.32,"h":29.51,"l":29.28,"n":862,"o":29.51,"t":"2025-10-07T04:00:00Z","v":92133,"vw":29.377596},{"c":29.38,"h":29.4396,"l":29.34,"n":636,"o":29.37,"t":"2025-10-08T04:00:00Z","v":82605,"vw":29.393585},{"c":29.39,"h":29.6558,"l":29.32,"n":613,"o":29.61,"t":"2025-10-09T04:00:00Z","v":72988,"vw":29.428808},{"c":28.63,"h":29.4294,"l":28.6277,"n":1847,"o":29.42,"t":"2025-10-10T04:00:00Z","v":204134,"vw":28.921066},{"c":29.23,"h":29.3,"l":29.11,"n":965,"o":29.2,"t":"2025-10-13T04:00:00Z","v":114058,"vw":29.215489},{"c":29.26,"h":29.38,"l":29.025,"n":719,"o":29.09,"t":"2025-10-14T04:00:00Z","v":78272,"vw":29.253996},{"c":29.44,"h":29.5498,"l":29.33,"n":881,"o":29.42,"t":"2025-10-15T04:00:00Z","v":74439,"vw":29.447431},{"c":29.5551,"h":29.715,"l":29.49,"n":907,"o":29.59,"t":"2025-10-16T04:00:00Z","v":90560,"vw":29.602827},{"c":29.61,"h":29.67,"l":29.32,"n":1012,"o":29.34,"t":"2025-10-17T04:00:00Z","v":103935,"vw":29.569772},{"c":29.97,"h":29.9946,"l":29.78,"n":726,"o":29.81,"t":"2025-10-20T04:00:00Z","v":134405,"vw":29.912673},{"c":29.8,"h":29.94,"l":29.772,"n":562,"o":29.85,"t":"2025-10-21T04:00:00Z","v":214843,"vw":29.855486},{"c":29.89,"h":29.9994,"l":29.7639,"n":595,"o":29.84,"t":"2025-10-22T04:00:00Z","v":64839,"vw":29.914215},{"c":30.23,"h":30.32,"l":30.1987,"n":1069,"o":30.26,"t":"2025-10-23T04:00:00Z","v":127976,"vw":30.266234},{"c":30.26,"h":30.4993,"l":30.24,"n":1256,"o":30.45,"t":"2025-10-24T04:00:00Z","v":132340,"vw":30.346155},{"c":30.49,"h":30.4935,"l":30.4,"n":1423,"o":30.48,"t":"2025-10-27T04:00:00Z","v":91128,"vw":30.457393},{"c":30.63,"h":30.6398,"l":30.41,"n":1034,"o":30.48,"t":"2025-10-28T04:00:00Z","v":87921,"vw":30.579532},{"c":30.65,"h":30.81,"l":30.56,"n":1020,"o":30.8,"t":"2025-10-29T04:00:00Z","v":95384,"vw":30.730999},{"c":30.53,"h":30.65,"l":30.49,"n":850,"o":30.51,"t":"2025-10-30T04:00:00Z","v":105647,"vw":30.584189},{"c":30.38,"h":30.4,"l":30.21,"n":752,"o":30.4,"t":"2025-10-31T04:00:00Z","v":85368,"vw":30.313139},{"c":30.7,"h":30.7098,"l":30.57,"n":685,"o":30.66,"t":"2025-11-03T05:00:00Z","v":95812,"vw":30.635379},{"c":30.46,"h":30.57,"l":30.38,"n":837,"o":30.46,"t":"2025-11-04T05:00:00Z","v":109232,"vw":30.492944},{"c":30.81,"h":30.89,"l":30.635,"n":869,"o":30.64,"t":"2025-11-05T05:00:00Z","v":77061,"vw":30.825453},{"c":30.89,"h":31.01,"l":30.8601,"n":942,"o":30.94,"t":"2025-11-06T05:00:00Z","v":100120,"vw":30.926097},{"c":31.08,"h":31.11,"l":30.81,"n":1297,"o":30.9,"t":"2025-11-07T05:00:00Z","v":136112,"vw":30.96616},{"c":31.46,"h":31.49,"l":31.2775,"n":1405,"o":31.35,"t":"2025-11-10T05:00:00Z","v":127167,"vw":31.38884},{"c":31.72,"h":31.7491,"l":31.5801,"n":1169,"o":31.62,"t":"2025-11-11T05:00:00Z","v":124771,"vw":31.68478},{"c":31.75,"h":31.8,"l":31.65,"n":1441,"o":31.72,"t":"2025-11-12T05:00:00Z","v":276428,"vw":31.739461},{"c":31.57,"h":31.93,"l":31.52,"n":1414,"o":31.76,"t":"2025-11-13T05:00:00Z","v":282866,"vw":31.759881},{"c":31.56,"h":31.65,"l":31.41,"n":1310,"o":31.46,"t":"2025-11-14T05:00:00Z","v":137646,"vw":31.548098},{"c":31.19,"h":31.46,"l":31.12,"n":1129,"o":31.34,"t":"2025-11-17T05:00:00Z","v":142779,"vw":31.323678},{"c":31.03,"h":31.075,"l":30.91,"n":1132,"o":31.01,"t":"2025-11-18T05:00:00Z","v":172208,"vw":31.022887},{"c":30.99,"h":31.13,"l":30.87,"n":862,"o":31.01,"t":"2025-11-19T05:00:00Z","v":111938,"vw":31.006823},{"c":30.61,"h":31.17,"l":30.61,"n":1267,"o":31.13,"t":"2025-11-20T05:00:00Z","v":123537,"vw":30.837361},{"c":30.63,"h":30.66,"l":30.27,"n":1632,"o":30.48,"t":"2025-11-21T05:00:00Z","v":172315,"vw":30.473514},{"c":30.66,"h":30.7106,"l":30.57,"n":1173,"o":30.61,"t":"2025-11-24T05:00:00Z","v":167159,"vw":30.668691},{"c":30.89,"h":30.92,"l":30.69,"n":1952,"o":30.8,"t":"2025-11-25T05:00:00Z","v":179588,"vw":30.815653},{"c":31.18,"h":31.18,"l":30.95,"n":1362,"o":30.95,"t":"2025-11-26T05:00:00Z","v":208185,"vw":31.075031},{"c":31.14,"h":31.14,"l":31.01,"n":968,"o":31.06,"t":"2025-11-28T05:00:00Z","v":130498,"vw":31.067614},{"c":31.1,"h":31.23,"l":31.1,"n":1036,"o":31.1,"t":"2025-12-01T05:00:00Z","v":122259,"vw":31.158518},{"c":31.3,"h":31.3,"l":31.1419,"n":997,"o":31.28,"t":"2025-12-02T05:00:00Z","v":122162,"vw":31.212831},{"c":31.49,"h":31.49,"l":31.24,"n":1399,"o":31.24,"t":"2025-12-03T05:00:00Z","v":150520,"vw":31.38514},{"c":31.47,"h":31.5799,"l":31.47,"n":1456,"o":31.54,"t":"2025-12-04T05:00:00Z","v":112287,"vw":31.519421},{"c":31.05,"h":31.66,"l":31.05,"n":1886,"o":31.66,"t":"2025-12-05T05:00:00Z","v":155726,"vw":31.313593},{"c":30.88,"h":31.05,"l":30.8,"n":859,"o":31.05,"t":"2025-12-08T05:00:00Z","v":119130,"vw":30.928177},{"c":30.85,"h":30.9299,"l":30.6585,"n":1250,"o":30.66,"t":"2025-12-09T05:00:00Z","v":141311,"vw":30.842726},{"c":31.05,"h":31.1454,"l":30.87,"n":1331,"o":30.97,"t":"2025-12-10T05:00:00Z","v":178279,"vw":30.963431},{"c":31.25,"h":31.27,"l":31.05,"n":1679,"o":31.05,"t":"2025-12-11T05:00:00Z","v":165905,"vw":31.189366},{"c":31.17,"h":31.35,"l":30.92,"n":1425,"o":31.29,"t":"2025-12-12T05:00:00Z","v":278660,"vw":31.129401},{"c":30.81,"h":31.01,"l":30.789,"n":1351,"o":31.01,"t":"2025-12-15T05:00:00Z","v":149054,"vw":30.860459},{"c":30.57,"h":30.7,"l":30.45,"n":1171,"o":30.7,"t":"2025-12-16T05:00:00Z","v":139735,"vw":30.559081},{"c":30.43,"h":30.6685,"l":30.33,"n":2808,"o":30.56,"t":"2025-12-17T05:00:00Z","v":364307,"vw":30.48222},{"c":30.74,"h":30.9,"l":30.68,"n":1777,"o":30.7,"t":"2025-12-18T05:00:00Z","v":381691,"vw":30.771803},{"c":30.81,"h":30.95,"l":30.8,"n":1555,"o":30.85,"t":"2025-12-19T05:00:00Z","v":245207,"vw":30.892717},{"c":30.75,"h":30.88,"l":30.681,"n":1900,"o":30.81,"t":"2025-12-22T05:00:00Z","v":194369,"vw":30.771058},{"c":30.98,"h":31.03,"l":30.75,"n":1347,"o":30.77,"t":"2025-12-23T05:00:00Z","v":163481,"vw":30.94975},{"c":31.04,"h":31.09,"l":31,"n":544,"o":31.09,"t":"2025-12-24T05:00:00Z","v":49580,"vw":31.054678},{"c":31.2,"h":31.2,"l":31.0605,"n":914,"o":31.08,"t":"2025-12-26T05:00:00Z","v":91949,"vw":31.114592},{"c":31.07,"h":31.0997,"l":30.95,"n":1274,"o":31.06,"t":"2025-12-29T05:00:00Z","v":135493,"vw":31.016835},{"c":31.25,"h":31.305,"l":31.15,"n":797,"o":31.2,"t":"2025-12-30T05:00:00Z","v":108578,"vw":31.251847},{"c":31.16,"h":31.2243,"l":31.12,"n":1018,"o":31.2,"t":"2025-12-31T05:00:00Z","v":124178,"vw":31.153689},{"c":31.61,"h":31.61,"l":31.42,"n":1166,"o":31.46,"t":"2026-01-02T05:00:00Z","v":117389,"vw":31.51733},{"c":31.65,"h":31.69,"l":31.45,"n":1579,"o":31.47,"t":"2026-01-05T05:00:00Z","v":220529,"vw":31.591326},{"c":31.88,"h":31.9406,"l":31.8,"n":1903,"o":31.85,"t":"2026-01-06T05:00:00Z","v":265187,"vw":31.890897},{"c":31.79,"h":31.91,"l":31.79,"n":2314,"o":31.79,"t":"2026-01-07T05:00:00Z","v":266971,"vw":31.847295},{"c":31.85,"h":31.87,"l":31.62,"n":1471,"o":31.73,"t":"2026-01-08T05:00:00Z","v":238010,"vw":31.716996},{"c":31.92,"h":32.0399,"l":31.8,"n":1591,"o":31.8,"t":"2026-01-09T05:00:00Z","v":195083,"vw":31.951957},{"c":32.21,"h":32.22,"l":31.98,"n":1505,"o":31.98,"t":"2026-01-12T05:00:00Z","v":198109,"vw":32.144977},{"c":32.35,"h":32.35,"l":32.2,"n":1536,"o":32.3,"t":"2026-01-13T05:00:00Z","v":220394,"vw":32.288398},{"c":32.58,"h":32.6394,"l":32.35,"n":1377,"o":32.36,"t":"2026-01-14T05:00:00Z","v":134408,"vw":32.497074},{"c":32.75,"h":32.84,"l":32.525,"n":2526,"o":32.62,"t":"2026-01-15T05:00:00Z","v":256953,"vw":32.734264},{"c":32.46,"h":32.54,"l":32.32,"n":1096,"o":32.47,"t":"2026-01-16T05:00:00Z","v":182209,"vw":32.402365},{"c":32.59,"h":32.6394,"l":32.33,"n":1345,"o":32.33,"t":"2026-01-20T05:00:00Z","v":267269,"vw":32.526197},{"c":32.89,"h":32.94,"l":32.6,"n":1792,"o":32.6,"t":"2026-01-21T05:00:00Z","v":227895,"vw":32.778364},{"c":33.46,"h":33.57,"l":33.03,"n":1483,"o":33.03,"t":"2026-01-22T05:00:00Z","v":165558,"vw":33.45129},{"c":33.81,"h":33.83,"l":33.41,"n":1517,"o":33.45,"t":"2026-01-23T05:00:00Z","v":287491,"vw":33.639931},{"c":33.86,"h":34.03,"l":33.81,"n":2156,"o":33.88,"t":"2026-01-26T05:00:00Z","v":266646,"vw":33.925496},{"c":34.45,"h":34.46,"l":34.15,"n":2667,"o":34.15,"t":"2026-01-27T05:00:00Z","v":394936,"vw":34.291316},{"c":34.58,"h":34.71,"l":34.3085,"n":2384,"o":34.6,"t":"2026-01-28T05:00:00Z","v":386657,"vw":34.484681},{"c":34.82,"h":35.1199,"l":34.35,"n":2293,"o":35,"t":"2026-01-29T05:00:00Z","v":327201,"vw":34.776268},{"c":33.93,"h":34.419,"l":33.72,"n":3333,"o":34.31,"t":"2026-01-30T05:00:00Z","v":387805,"vw":34.036875},{"c":33.98,"h":33.9999,"l":33.65,"n":1381,"o":33.65,"t":"2026-02-02T05:00:00Z","v":174869,"vw":33.866666},{"c":34.39,"h":34.5,"l":34.09,"n":2196,"o":34.27,"t":"2026-02-03T05:00:00Z","v":464316,"vw":34.305443},{"c":34.35,"h":34.69,"l":34.25,"n":2234,"o":34.65,"t":"2026-02-04T05:00:00Z","v":272941,"vw":34.453206},{"c":34.08,"h":34.375,"l":34.03,"n":1929,"o":34.29,"t":"2026-02-05T05:00:00Z","v":199400,"vw":34.201812},{"c":34.48,"h":34.55,"l":34.2836,"n":2629,"o":34.31,"t":"2026-02-06T05:00:00Z","v":1158068,"vw":34.420725},{"c":34.92,"h":34.95,"l":34.58,"n":1856,"o":34.65,"t":"2026-02-09T05:00:00Z","v":322780,"vw":34.802799},{"c":34.73,"h":34.9398,"l":34.71,"n":2657,"o":34.91,"t":"2026-02-10T05:00:00Z","v":375160,"vw":34.81431},{"c":35.3,"h":35.33,"l":34.9845,"n":1967,"o":35.07,"t":"2026-02-11T05:00:00Z","v":189072,"vw":35.223194},{"c":34.8,"h":35.3,"l":34.71,"n":2293,"o":35.3,"t":"2026-02-12T05:00:00Z","v":296988,"vw":34.949615},{"c":34.46,"h":34.5091,"l":34.18,"n":2214,"o":34.45,"t":"2026-02-13T05:00:00Z","v":278030,"vw":34.353785},{"c":34.23,"h":34.3,"l":33.8912,"n":2876,"o":34.3,"t":"2026-02-17T05:00:00Z","v":315079,"vw":34.163266},{"c":34.31,"h":34.62,"l":34.2,"n":1696,"o":34.43,"t":"2026-02-18T05:00:00Z","v":323895,"vw":34.406399},{"c":34.51,"h":34.51,"l":34.17,"n":1930,"o":34.3,"t":"2026-02-19T05:00:00Z","v":164142,"vw":34.361476},{"c":34.87,"h":34.92,"l":34.41,"n":2260,"o":34.5,"t":"2026-02-20T05:00:00Z","v":227266,"vw":34.725746},{"c":35.08,"h":35.3,"l":34.93,"n":2791,"o":35.02,"t":"2026-02-23T05:00:00Z","v":343109,"vw":35.080197},{"c":35.2,"h":35.36,"l":35,"n":2439,"o":35.06,"t":"2026-02-24T05:00:00Z","v":553277,"vw":35.215926},{"c":35.55,"h":35.59,"l":35.3099,"n":2921,"o":35.43,"t":"2026-02-25T05:00:00Z","v":360499,"vw":35.490111},{"c":35.11,"h":35.2387,"l":34.86,"n":2085,"o":35.21,"t":"2026-02-26T05:00:00Z","v":186557,"vw":35.073899},{"c":35.19,"h":35.2999,"l":35.0401,"n":2617,"o":35.07,"t":"2026-02-27T05:00:00Z","v":292827,"vw":35.162157},{"c":34.9,"h":35.0295,"l":34.61,"n":3446,"o":34.67,"t":"2026-03-02T05:00:00Z","v":276865,"vw":34.823917},{"c":33.93,"h":34.11,"l":33.22,"n":4194,"o":33.85,"t":"2026-03-03T05:00:00Z","v":588667,"vw":33.643251},{"c":34.22,"h":34.29,"l":33.93,"n":1493,"o":34.06,"t":"2026-03-04T05:00:00Z","v":177367,"vw":34.125039},{"c":33.66,"h":34.0691,"l":33.3563,"n":2802,"o":33.88,"t":"2026-03-05T05:00:00Z","v":406516,"vw":33.604921},{"c":33.61,"h":33.77,"l":33.26,"n":2008,"o":33.39,"t":"2026-03-06T05:00:00Z","v":220405,"vw":33.579884},{"c":34.02,"h":34.09,"l":33.26,"n":3774,"o":33.44,"t":"2026-03-09T04:00:00Z","v":369509,"vw":33.589868},{"c":34.11,"h":34.4735,"l":33.885,"n":3508,"o":34.03,"t":"2026-03-10T04:00:00Z","v":358618,"vw":34.183395},{"c":34.24,"h":34.4111,"l":34.0401,"n":1078,"o":34.19,"t":"2026-03-11T04:00:00Z","v":149967,"vw":34.242193},{"c":33.75,"h":34.23,"l":33.6701,"n":1802,"o":34.23,"t":"2026-03-12T04:00:00Z","v":277566,"vw":33.874372},{"c":33.34,"h":34.025,"l":33.23,"n":1690,"o":33.98,"t":"2026-03-13T04:00:00Z","v":289118,"vw":33.576913},{"c":33.99,"h":34.04,"l":33.73,"n":1333,"o":33.81,"t":"2026-03-16T04:00:00Z","v":205409,"vw":33.873938},{"c":34.1,"h":34.34,"l":34.1,"n":1097,"o":34.26,"t":"2026-03-17T04:00:00Z","v":102972,"vw":34.208978},{"c":33.62,"h":34.095,"l":33.62,"n":1117,"o":34,"t":"2026-03-18T04:00:00Z","v":148948,"vw":33.894011},{"c":33.9,"h":34.05,"l":33.32,"n":2072,"o":33.37,"t":"2026-03-19T04:00:00Z","v":356113,"vw":33.615157},{"c":33.14,"h":33.63,"l":33.01,"n":1879,"o":33.63,"t":"2026-03-20T04:00:00Z","v":225852,"vw":33.255586},{"c":33.6,"h":33.815,"l":33.26,"n":2972,"o":33.33,"t":"2026-03-23T04:00:00Z","v":291976,"vw":33.562321},{"c":33.36,"h":33.5099,"l":33.05,"n":1071,"o":33.05,"t":"2026-03-24T04:00:00Z","v":128891,"vw":33.331366},{"c":34.05,"h":34.162,"l":33.87,"n":1353,"o":33.87,"t":"2026-03-25T04:00:00Z","v":120788,"vw":34.005008},{"c":33.38,"h":33.8899,"l":33.37,"n":1059,"o":33.7,"t":"2026-03-26T04:00:00Z","v":105184,"vw":33.611108},{"c":33.35,"h":33.58,"l":33.2204,"n":1415,"o":33.32,"t":"2026-03-27T04:00:00Z","v":106477,"vw":33.366061},{"c":33.64,"h":33.78,"l":33.47,"n":1333,"o":33.74,"t":"2026-03-30T04:00:00Z","v":143173,"vw":33.650267},{"c":34.38,"h":34.38,"l":33.7098,"n":1545,"o":33.72,"t":"2026-03-31T04:00:00Z","v":126976,"vw":34.010254},{"c":34.34,"h":34.5,"l":34.23,"n":1765,"o":34.24,"t":"2026-04-01T04:00:00Z","v":153597,"vw":34.368512},{"c":34.32,"h":34.4,"l":33.94,"n":769,"o":33.99,"t":"2026-04-02T04:00:00Z","v":99964,"vw":34.243033},{"c":34.4,"h":34.5,"l":34.25,"n":843,"o":34.36,"t":"2026-04-06T04:00:00Z","v":99651,"vw":34.353769},{"c":34.15,"h":34.255,"l":33.91,"n":1373,"o":34.16,"t":"2026-04-07T04:00:00Z","v":131117,"vw":34.038642},{"c":35.01,"h":35.12,"l":34.75,"n":2509,"o":35,"t":"2026-04-08T04:00:00Z","v":607619,"vw":34.961975},{"c":35.22,"h":35.2748,"l":34.89,"n":1125,"o":34.89,"t":"2026-04-09T04:00:00Z","v":128760,"vw":35.100701},{"c":35.38,"h":35.5,"l":35.28,"n":1879,"o":35.37,"t":"2026-04-10T04:00:00Z","v":132018,"vw":35.393244},{"c":35.59,"h":35.59,"l":35.19,"n":927,"o":35.19,"t":"2026-04-13T04:00:00Z","v":109352,"vw":35.397002},{"c":35.75,"h":35.8,"l":35.5926,"n":1872,"o":35.68,"t":"2026-04-14T04:00:00Z","v":206253,"vw":35.715808},{"c":35.56,"h":35.7025,"l":35.53,"n":770,"o":35.7,"t":"2026-04-15T04:00:00Z","v":89879,"vw":35.607945},{"c":35.55,"h":35.62,"l":35.37,"n":1044,"o":35.62,"t":"2026-04-16T04:00:00Z","v":126045,"vw":35.489932},{"c":35.77,"h":35.8899,"l":35.6751,"n":814,"o":35.82,"t":"2026-04-17T04:00:00Z","v":101432,"vw":35.788276},{"c":35.7,"h":35.77,"l":35.6001,"n":861,"o":35.66,"t":"2026-04-20T04:00:00Z","v":71649,"vw":35.678297},{"c":35.5,"h":35.95,"l":35.5,"n":911,"o":35.8,"t":"2026-04-21T04:00:00Z","v":130200,"vw":35.7238},{"c":35.62,"h":35.76,"l":35.58,"n":770,"o":35.7,"t":"2026-04-22T04:00:00Z","v":88516,"vw":35.657508},{"c":35.11,"h":35.52,"l":35,"n":1293,"o":35.4,"t":"2026-04-23T04:00:00Z","v":199143,"vw":35.292074},{"c":35.1,"h":35.19,"l":35.03,"n":1344,"o":35.15,"t":"2026-04-24T04:00:00Z","v":141448,"vw":35.10558},{"c":34.77,"h":35.15,"l":34.73,"n":1274,"o":34.95,"t":"2026-04-27T04:00:00Z","v":118612,"vw":34.840643},{"c":34.65,"h":34.75,"l":34.53,"n":993,"o":34.66,"t":"2026-04-28T04:00:00Z","v":92109,"vw":34.68002},{"c":34.53,"h":34.685,"l":34.46,"n":811,"o":34.61,"t":"2026-04-29T04:00:00Z","v":110810,"vw":34.566787},{"c":35.01,"h":35.06,"l":34.52,"n":901,"o":34.55,"t":"2026-04-30T04:00:00Z","v":102811,"vw":34.751646},{"c":34.99,"h":35.15,"l":34.91,"n":1245,"o":34.93,"t":"2026-05-01T04:00:00Z","v":92180,"vw":35.02645},{"c":34.65,"h":34.94,"l":34.52,"n":897,"o":34.88,"t":"2026-05-04T04:00:00Z","v":105933,"vw":34.716126},{"c":35.13,"h":35.33,"l":34.9117,"n":871,"o":35.02,"t":"2026-05-05T04:00:00Z","v":102869,"vw":35.171802},{"c":35.65,"h":35.6599,"l":35.42,"n":756,"o":35.5,"t":"2026-05-06T04:00:00Z","v":82201,"vw":35.533756},{"c":35.22,"h":35.61,"l":35.16,"n":1024,"o":35.57,"t":"2026-05-07T04:00:00Z","v":100599,"vw":35.356949},{"c":35.58,"h":35.63,"l":35.48,"n":909,"o":35.54,"t":"2026-05-08T04:00:00Z","v":99428,"vw":35.571614},{"c":35.36,"h":35.58,"l":35.3,"n":1448,"o":35.5,"t":"2026-05-11T04:00:00Z","v":105325,"vw":35.399057},{"c":35.005,"h":35.2,"l":34.87,"n":913,"o":35.11,"t":"2026-05-12T04:00:00Z","v":102370,"vw":34.963101},{"c":34.87,"h":35.1097,"l":34.74,"n":1010,"o":34.8,"t":"2026-05-13T04:00:00Z","v":101501,"vw":34.972476},{"c":34.79,"h":34.8815,"l":34.7101,"n":888,"o":34.79,"t":"2026-05-14T04:00:00Z","v":71775,"vw":34.810481},{"c":33.83,"h":34.19,"l":33.82,"n":1913,"o":34.11,"t":"2026-05-15T04:00:00Z","v":145793,"vw":33.930167},{"c":34.13,"h":34.17,"l":34,"n":986,"o":34.07,"t":"2026-05-18T04:00:00Z","v":123344,"vw":34.089898},{"c":33.75,"h":33.8496,"l":33.5501,"n":1455,"o":33.66,"t":"2026-05-19T04:00:00Z","v":163360,"vw":33.673197},{"c":34.4,"h":34.45,"l":34.01,"n":850,"o":34.05,"t":"2026-05-20T04:00:00Z","v":115491,"vw":34.31488},{"c":34.26,"h":34.4025,"l":34.015,"n":730,"o":34.05,"t":"2026-05-21T04:00:00Z","v":64960,"vw":34.182442},{"c":34.23,"h":34.28,"l":34.0101,"n":1092,"o":34.13,"t":"2026-05-22T04:00:00Z","v":165249,"vw":34.196559},{"c":34.54,"h":34.57,"l":34.32,"n":1385,"o":34.32,"t":"2026-05-26T04:00:00Z","v":161403,"vw":34.491911},{"c":34.38,"h":34.46,"l":34.29,"n":1148,"o":34.4,"t":"2026-05-27T04:00:00Z","v":114055,"vw":34.371953},{"c":34.26,"h":34.3899,"l":34.11,"n":1426,"o":34.24,"t":"2026-05-28T04:00:00Z","v":178529,"vw":34.286632},{"c":34.06,"h":34.25,"l":34.04,"n":1808,"o":34.16,"t":"2026-05-29T04:00:00Z","v":825311,"vw":34.215426},{"c":34.73,"h":34.88,"l":34.2505,"n":880,"o":34.43,"t":"2026-06-01T04:00:00Z","v":102699,"vw":34.611752},{"c":34.94,"h":35,"l":34.79,"n":1147,"o":34.79,"t":"2026-06-02T04:00:00Z","v":178864,"vw":34.908834},{"c":34.32,"h":34.675,"l":34.31,"n":879,"o":34.63,"t":"2026-06-03T04:00:00Z","v":105893,"vw":34.405215},{"c":34.4,"h":34.46,"l":34.24,"n":1254,"o":34.38,"t":"2026-06-04T04:00:00Z","v":134815,"vw":34.385846},{"c":33.39,"h":34.03,"l":33.39,"n":1783,"o":34,"t":"2026-06-05T04:00:00Z","v":407357,"vw":33.662036},{"c":33.23,"h":33.47,"l":33.2,"n":6012,"o":33.36,"t":"2026-06-08T04:00:00Z","v":974593,"vw":33.291342},{"c":33.39,"h":33.65,"l":33.05,"n":5740,"o":33.6,"t":"2026-06-09T04:00:00Z","v":1133018,"vw":33.387536},{"c":33.41,"h":33.64,"l":33.36,"n":1700,"o":33.42,"t":"2026-06-10T04:00:00Z","v":274852,"vw":33.493922},{"c":34.15,"h":34.19,"l":33.4601,"n":2144,"o":33.51,"t":"2026-06-11T04:00:00Z","v":156763,"vw":33.740648},{"c":34.45,"h":34.4893,"l":34.2701,"n":1546,"o":34.34,"t":"2026-06-12T04:00:00Z","v":149528,"vw":34.420148},{"c":33.84,"h":34.16,"l":33.78,"n":1184,"o":34.14,"t":"2026-06-15T04:00:00Z","v":181684,"vw":33.919834},{"c":33.52,"h":33.7,"l":33.5001,"n":1322,"o":33.62,"t":"2026-06-16T04:00:00Z","v":125039,"vw":33.573024},{"c":33.17,"h":33.64,"l":33.03,"n":1853,"o":33.52,"t":"2026-06-17T04:00:00Z","v":201075,"vw":33.416603},{"c":33.11,"h":33.23,"l":33.04,"n":1208,"o":33.15,"t":"2026-06-18T04:00:00Z","v":226912,"vw":33.131584},{"c":33.29,"h":33.4476,"l":33.2,"n":1295,"o":33.23,"t":"2026-06-22T04:00:00Z","v":87738,"vw":33.251853},{"c":32.61,"h":32.83,"l":32.61,"n":1408,"o":32.67,"t":"2026-06-23T04:00:00Z","v":181491,"vw":32.743219},{"c":32.26,"h":32.48,"l":32.15,"n":2625,"o":32.48,"t":"2026-06-24T04:00:00Z","v":258994,"vw":32.271381},{"c":32.26,"h":32.45,"l":32.1,"n":1500,"o":32.44,"t":"2026-06-25T04:00:00Z","v":167420,"vw":32.279513},{"c":32.29,"h":32.37,"l":32.08,"n":1110,"o":32.14,"t":"2026-06-26T04:00:00Z","v":104389,"vw":32.262428},{"c":32.31,"h":32.34,"l":32.095,"n":1543,"o":32.3,"t":"2026-06-29T04:00:00Z","v":289650,"vw":32.253781},{"c":32.23,"h":32.27,"l":32.11,"n":1303,"o":32.17,"t":"2026-06-30T04:00:00Z","v":169733,"vw":32.208359},{"c":31.92,"h":32.1277,"l":31.855,"n":1449,"o":31.89,"t":"2026-07-01T04:00:00Z","v":178921,"vw":31.999832},{"c":32.16,"h":32.4,"l":31.96,"n":1186,"o":32.18,"t":"2026-07-02T04:00:00Z","v":127661,"vw":32.128934},{"c":32.78,"h":32.78,"l":32.57,"n":1167,"o":32.65,"t":"2026-07-06T04:00:00Z","v":142260,"vw":32.669715},{"c":32.52,"h":32.76,"l":32.44,"n":873,"o":32.66,"t":"2026-07-07T04:00:00Z","v":84943,"vw":32.555598},{"c":32.74,"h":32.8,"l":32.5,"n":1702,"o":32.61,"t":"2026-07-08T04:00:00Z","v":125743,"vw":32.668193},{"c":32.79,"h":32.8499,"l":32.68,"n":1059,"o":32.73,"t":"2026-07-09T04:00:00Z","v":123550,"vw":32.763822},{"c":33.25,"h":33.33,"l":33,"n":725,"o":33,"t":"2026-07-10T04:00:00Z","v":324211,"vw":33.304424},{"c":32.91,"h":33.26,"l":32.87,"n":982,"o":33.22,"t":"2026-07-13T04:00:00Z","v":187709,"vw":33.115916},{"c":33.32,"h":33.37,"l":33.205,"n":1130,"o":33.31,"t":"2026-07-14T04:00:00Z","v":120098,"vw":33.281528},{"c":33.35,"h":33.455,"l":33.19,"n":733,"o":33.29,"t":"2026-07-15T04:00:00Z","v":75053,"vw":33.350522},{"c":33.1,"h":33.22,"l":32.99,"n":1360,"o":33.16,"t":"2026-07-16T04:00:00Z","v":630180,"vw":33.088693},{"c":33.15,"h":33.17,"l":32.93,"n":1308,"o":32.96,"t":"2026-07-17T04:00:00Z","v":206538,"vw":33.043876},{"c":33.25,"h":33.4,"l":33.22,"n":1080,"o":33.25,"t":"2026-07-20T04:00:00Z","v":257174,"vw":33.277234},{"c":33.51,"h":33.52,"l":33.35,"n":1900,"o":33.41,"t":"2026-07-21T04:00:00Z","v":222939,"vw":33.416638},{"c":33.98,"h":33.98,"l":33.68,"n":933,"o":33.68,"t":"2026-07-22T04:00:00Z","v":115915,"vw":33.918719},{"c":33.71,"h":33.87,"l":33.7,"n":1163,"o":33.74,"t":"2026-07-23T04:00:00Z","v":86261,"vw":33.78405},{"c":33.79,"h":33.95,"l":33.745,"n":550,"o":33.77,"t":"2026-07-24T04:00:00Z","v":46334,"vw":33.838726},{"c":33.8,"h":33.82,"l":33.63,"n":755,"o":33.71,"t":"2026-07-27T04:00:00Z","v":75938,"vw":33.738303},{"c":33.77,"h":33.86,"l":33.65,"n":1005,"o":33.7,"t":"2026-07-28T04:00:00Z","v":97948,"vw":33.795443},{"c":33.7167,"h":34.055,"l":33.62,"n":1547,"o":33.76,"t":"2026-07-29T04:00:00Z","v":137765,"vw":33.745155},{"c":34.29,"h":34.32,"l":34.03,"n":684,"o":34.03,"t":"2026-07-30T04:00:00Z","v":63689,"vw":34.225869},{"c":34.26,"h":34.37,"l":34.025,"n":1733,"o":34.22,"t":"2026-07-31T04:00:00Z","v":202086,"vw":34.190375},{"c":34.23,"h":34.25,"l":33.9499,"n":979,"o":34.05,"t":"2026-08-03T04:00:00Z","v":104867,"vw":34.144428},{"c":34.23,"h":34.325,"l":34.1008,"n":706,"o":34.24,"t":"2026-08-04T04:00:00Z","v":91500,"vw":34.254309},{"c":34.12,"h":34.3999,"l":34.12,"n":888,"o":34.39,"t":"2026-08-05T04:00:00Z","v":130653,"vw":34.227299},{"c":34.16,"h":34.38,"l":34.1401,"n":742,"o":34.25,"t":"2026-08-06T04:00:00Z","v":61983,"vw":34.236332},{"c":34.24,"h":34.46,"l":34.16,"n":799,"o":34.46,"t":"2026-08-07T04:00:00Z","v":83708,"vw":34.240353},{"c":34.38,"h":34.48,"l":34.28,"n":1282,"o":34.31,"t":"2026-08-10T04:00:00Z","v":141623,"vw":34.387105},{"c":34.12,"h":34.47,"l":34.09,"n":615,"o":34.41,"t":"2026-08-11T04:00:00Z","v":67288,"vw":34.284129},{"c":34.08,"h":34.25,"l":34.08,"n":643,"o":34.2,"t":"2026-08-12T04:00:00Z","v":67857,"vw":34.167219},{"c":33.99,"h":34.085,"l":33.95,"n":1493,"o":34.05,"t":"2026-08-13T04:00:00Z","v":289820,"vw":34.051204},{"c":33.9,"h":34.05,"l":33.85,"n":726,"o":34,"t":"2026-08-14T04:00:00Z","v":110353,"vw":33.928409},{"c":34.3,"h":34.3299,"l":34.1563,"n":789,"o":34.21,"t":"2026-08-17T04:00:00Z","v":76607,"vw":34.25597},{"c":34.09,"h":34.385,"l":34.07,"n":807,"o":34.34,"t":"2026-08-18T04:00:00Z","v":128046,"vw":34.188645},{"c":34.69,"h":34.88,"l":34.6,"n":824,"o":34.78,"t":"2026-08-19T04:00:00Z","v":209776,"vw":34.74163},{"c":34.82,"h":34.955,"l":34.7068,"n":753,"o":34.71,"t":"2026-08-20T04:00:00Z","v":89002,"vw":34.810215},{"c":35.45,"h":35.49,"l":35.22,"n":844,"o":35.22,"t":"2026-08-21T04:00:00Z","v":93252,"vw":35.393548},{"c":35.42,"h":35.4432,"l":35.3,"n":621,"o":35.34,"t":"2026-08-24T04:00:00Z","v":60439,"vw":35.35438},{"c":35.57,"h":35.599,"l":35.3,"n":828,"o":35.41,"t":"2026-08-25T04:00:00Z","v":117632,"vw":35.454347},{"c":35.17,"h":35.3428,"l":35.17,"n":743,"o":35.28,"t":"2026-08-26T04:00:00Z","v":58638,"vw":35.244591},{"c":35.26,"h":35.33,"l":35.11,"n":615,"o":35.18,"t":"2026-08-27T04:00:00Z","v":77664,"vw":35.226888},{"c":34.99,"h":35.25,"l":34.8495,"n":947,"o":35.17,"t":"2026-08-28T04:00:00Z","v":389024,"vw":35.124523},{"c":35.36,"h":35.525,"l":35.2928,"n":798,"o":35.5,"t":"2026-08-31T04:00:00Z","v":79090,"vw":35.375136},{"c":35.6,"h":35.75,"l":35.48,"n":796,"o":35.48,"t":"2026-09-01T04:00:00Z","v":112359,"vw":35.672593},{"c":36.04,"h":36.07,"l":35.65,"n":1030,"o":35.65,"t":"2026-09-02T04:00:00Z","v":79464,"vw":35.973655},{"c":36.13,"h":36.31,"l":36.11,"n":642,"o":36.28,"t":"2026-09-03T04:00:00Z","v":87405,"vw":36.178994},{"c":36.18,"h":36.2908,"l":35.98,"n":636,"o":35.98,"t":"2026-09-04T04:00:00Z","v":39798,"vw":36.153978},{"c":36.24,"h":36.4,"l":36.2,"n":1511,"o":36.25,"t":"2026-09-08T04:00:00Z","v":132411,"vw":36.288776},{"c":36.16,"h":36.44,"l":36.16,"n":667,"o":36.34,"t":"2026-09-09T04:00:00Z","v":59629,"vw":36.272731},{"c":36.04,"h":36.16,"l":35.802,"n":777,"o":35.94,"t":"2026-09-10T04:00:00Z","v":89142,"vw":36.01803},{"c":36.1,"h":36.31,"l":36.05,"n":543,"o":36.3,"t":"2026-09-11T04:00:00Z","v":79013,"vw":36.171519},{"c":35.87,"h":35.96,"l":35.72,"n":660,"o":35.78,"t":"2026-09-14T04:00:00Z","v":103576,"vw":35.849427},{"c":34.92,"h":35.05,"l":34.9,"n":1003,"o":34.98,"t":"2026-09-15T04:00:00Z","v":737680,"vw":34.970637},{"c":34.74,"h":35.06,"l":34.6192,"n":645,"o":35.02,"t":"2026-09-16T04:00:00Z","v":78872,"vw":34.894855},{"c":35.05,"h":35.13,"l":34.88,"n":1090,"o":35,"t":"2026-09-17T04:00:00Z","v":107842,"vw":35.032336},{"c":34.73,"h":34.83,"l":34.6582,"n":1354,"o":34.77,"t":"2026-09-18T04:00:00Z","v":168477,"vw":34.741975},{"c":35.09,"h":35.15,"l":34.965,"n":1137,"o":35.09,"t":"2026-09-21T04:00:00Z","v":144292,"vw":35.072987},{"c":34.88,"h":34.975,"l":34.7753,"n":825,"o":34.79,"t":"2026-09-22T04:00:00Z","v":96907,"vw":34.857821},{"c":34.36,"h":34.68,"l":34.26,"n":1218,"o":34.68,"t":"2026-09-23T04:00:00Z","v":529809,"vw":34.292249},{"c":34.14,"h":34.5097,"l":34.13,"n":681,"o":34.39,"t":"2026-09-24T04:00:00Z","v":62154,"vw":34.263989},{"c":34.19,"h":34.2972,"l":34.0601,"n":618,"o":34.14,"t":"2026-09-25T04:00:00Z","v":66673,"vw":34.180498},{"c":34.12,"h":34.31,"l":34.0901,"n":559,"o":34.14,"t":"2026-09-28T04:00:00Z","v":45298,"vw":34.200384},{"c":33.93,"h":34,"l":33.79,"n":731,"o":33.93,"t":"2026-09-29T04:00:00Z","v":80272,"vw":33.890083},{"c":34,"h":34.2386,"l":33.92,"n":740,"o":34.15,"t":"2026-09-30T04:00:00Z","v":498929,"vw":34.046025},{"c":33.68,"h":33.945,"l":33.5402,"n":1053,"o":33.83,"t":"2026-10-01T04:00:00Z","v":73811,"vw":33.67704},{"c":34.05,"h":34.06,"l":33.64,"n":719,"o":33.8,"t":"2026-10-02T04:00:00Z","v":88125,"vw":33.852326},{"c":35.01,"h":35.14,"l":34.8801,"n":994,"o":34.98,"t":"2026-10-05T04:00:00Z","v":96443,"vw":35.014955},{"c":35.1,"h":35.23,"l":34.98,"n":749,"o":35.2,"t":"2026-10-06T04:00:00Z","v":62253,"vw":35.107628},{"c":34.78,"h":34.92,"l":34.71,"n":668,"o":34.82,"t":"2026-10-07T04:00:00Z","v":56530,"vw":34.832852},{"c":34.88,"h":35.0699,"l":34.78,"n":521,"o":34.78,"t":"2026-10-08T04:00:00Z","v":101776,"vw":34.91487},{"c":35.31,"h":35.41,"l":35.18,"n":722,"o":35.22,"t":"2026-10-09T04:00:00Z","v":69407,"vw":35.31124},{"c":35.55,"h":35.62,"l":35.49,"n":513,"o":35.62,"t":"2026-10-12T04:00:00Z","v":40927,"vw":35.556227},{"c":35.74,"h":35.78,"l":35.55,"n":1350,"o":35.55,"t":"2026-10-13T04:00:00Z","v":57790,"vw":35.70621},{"c":35.5,"h":35.535,"l":35.28,"n":685,"o":35.52,"t":"2026-10-14T04:00:00Z","v":57968,"vw":35.400187},{"c":35.43,"h":35.4999,"l":35.232,"n":690,"o":35.37,"t":"2026-10-15T04:00:00Z","v":72698,"vw":35.37904},{"c":34.96,"h":35.13,"l":34.83,"n":773,"o":35.07,"t":"2026-10-16T04:00:00Z","v":74742,"vw":34.930845},{"c":34.78,"h":35.08,"l":34.66,"n":691,"o":35.02,"t":"2026-10-19T04:00:00Z","v":119721,"vw":34.850337},{"c":35.15,"h":35.3,"l":35,"n":993,"o":35,"t":"2026-10-20T04:00:00Z","v":238591,"vw":35.185444},{"c":35.06,"h":35.1799,"l":34.96,"n":813,"o":35.15,"t":"2026-10-21T04:00:00Z","v":138631,"vw":35.093844},{"c":34.76,"h":34.87,"l":34.54,"n":828,"o":34.87,"t":"2026-10-22T04:00:00Z","v":99223,"vw":34.709342}],"volatilityBars":[{"c":35.08,"h":35.1,"l":35.03,"n":52,"o":35.09,"t":"2026-09-21T13:30:00Z","v":11476,"vw":35.063127},{"c":34.995,"h":35.04,"l":34.995,"n":14,"o":35.04,"t":"2026-09-21T13:45:00Z","v":5638,"vw":35.036969},{"c":34.975,"h":35.0091,"l":34.965,"n":19,"o":35.0091,"t":"2026-09-21T14:00:00Z","v":1714,"vw":34.981575},{"c":35.01,"h":35.01,"l":34.985,"n":23,"o":34.985,"t":"2026-09-21T14:15:00Z","v":5052,"vw":35.000899},{"c":35.06,"h":35.06,"l":35.01,"n":27,"o":35.01,"t":"2026-09-21T14:30:00Z","v":1617,"vw":35.03},{"c":35.015,"h":35.0599,"l":34.97,"n":29,"o":35.055,"t":"2026-09-21T14:45:00Z","v":4912,"vw":34.994174},{"c":35.04,"h":35.07,"l":35.015,"n":21,"o":35.015,"t":"2026-09-21T15:00:00Z","v":7888,"vw":35.058},{"c":35.01,"h":35.07,"l":35.01,"n":19,"o":35.07,"t":"2026-09-21T15:15:00Z","v":5134,"vw":35.036569},{"c":35.035,"h":35.045,"l":35.035,"n":14,"o":35.045,"t":"2026-09-21T15:30:00Z","v":2784,"vw":35.044638},{"c":35.05,"h":35.05,"l":35.0268,"n":24,"o":35.05,"t":"2026-09-21T15:45:00Z","v":920,"vw":35.041666},{"c":35.09,"h":35.1099,"l":35.09,"n":9,"o":35.1099,"t":"2026-09-21T16:00:00Z","v":736,"vw":35.103576},{"c":35.09,"h":35.09,"l":35.0813,"n":11,"o":35.0813,"t":"2026-09-21T16:15:00Z","v":2566,"vw":35.085334},{"c":35.07,"h":35.07,"l":35.05,"n":5,"o":35.07,"t":"2026-09-21T16:30:00Z","v":710,"vw":35.067151},{"c":35.05,"h":35.09,"l":35.02,"n":67,"o":35.06,"t":"2026-09-21T16:45:00Z","v":3972,"vw":35.062578},{"c":35.11,"h":35.11,"l":35.11,"n":4,"o":35.11,"t":"2026-09-21T17:00:00Z","v":105,"vw":35.11},{"c":35.115,"h":35.115,"l":35.0613,"n":11,"o":35.0613,"t":"2026-09-21T17:15:00Z","v":3713,"vw":35.100185},{"c":35.085,"h":35.085,"l":35.085,"n":2,"o":35.085,"t":"2026-09-21T17:30:00Z","v":275,"vw":35.085},{"c":35.075,"h":35.12,"l":35.04,"n":67,"o":35.04,"t":"2026-09-21T17:45:00Z","v":4579,"vw":35.080193},{"c":35.08,"h":35.0995,"l":35.0739,"n":4,"o":35.0739,"t":"2026-09-21T18:00:00Z","v":1163,"vw":35.080594},{"c":35.095,"h":35.095,"l":35.07,"n":25,"o":35.07,"t":"2026-09-21T18:15:00Z","v":429,"vw":35.086667},{"c":35.102,"h":35.12,"l":35.095,"n":19,"o":35.11,"t":"2026-09-21T18:30:00Z","v":1283,"vw":35.106119},{"c":35.09,"h":35.12,"l":35.09,"n":42,"o":35.12,"t":"2026-09-21T18:45:00Z","v":62433,"vw":35.090463},{"c":35.1,"h":35.15,"l":35.08,"n":18,"o":35.11,"t":"2026-09-21T19:00:00Z","v":1833,"vw":35.105602},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-09-21T19:15:00Z","v":313,"vw":35.1},{"c":35.1,"h":35.105,"l":35.09,"n":65,"o":35.095,"t":"2026-09-21T19:30:00Z","v":1614,"vw":35.095582},{"c":35.139,"h":35.139,"l":35.09,"n":50,"o":35.09,"t":"2026-09-21T19:45:00Z","v":5209,"vw":35.122209},{"c":35.09,"h":35.09,"l":35.09,"n":9,"o":35.09,"t":"2026-09-21T20:00:00Z","v":119,"vw":35.09},{"c":34.91,"h":34.91,"l":34.7753,"n":28,"o":34.79,"t":"2026-09-22T13:30:00Z","v":3728,"vw":34.797329},{"c":34.9,"h":34.9,"l":34.88,"n":60,"o":34.9,"t":"2026-09-22T13:45:00Z","v":15113,"vw":34.899274},{"c":34.89,"h":34.93,"l":34.89,"n":20,"o":34.89,"t":"2026-09-22T14:00:00Z","v":1395,"vw":34.896818},{"c":34.85,"h":34.8993,"l":34.85,"n":11,"o":34.875,"t":"2026-09-22T14:15:00Z","v":4062,"vw":34.891378},{"c":34.81,"h":34.84,"l":34.81,"n":8,"o":34.84,"t":"2026-09-22T14:30:00Z","v":1773,"vw":34.834604},{"c":34.835,"h":34.835,"l":34.835,"n":13,"o":34.835,"t":"2026-09-22T14:45:00Z","v":1963,"vw":34.835},{"c":34.85,"h":34.8881,"l":34.82,"n":16,"o":34.82,"t":"2026-09-22T15:00:00Z","v":3186,"vw":34.875326},{"c":34.84,"h":34.86,"l":34.838,"n":5,"o":34.86,"t":"2026-09-22T15:15:00Z","v":4243,"vw":34.840553},{"c":34.81,"h":34.83,"l":34.81,"n":8,"o":34.83,"t":"2026-09-22T15:30:00Z","v":2704,"vw":34.827778},{"c":34.805,"h":34.805,"l":34.8001,"n":9,"o":34.8001,"t":"2026-09-22T15:45:00Z","v":970,"vw":34.803718},{"c":34.802,"h":34.802,"l":34.78,"n":30,"o":34.7984,"t":"2026-09-22T16:00:00Z","v":10742,"vw":34.784284},{"c":34.82,"h":34.82,"l":34.82,"n":7,"o":34.82,"t":"2026-09-22T16:15:00Z","v":899,"vw":34.82},{"c":34.84,"h":34.8415,"l":34.8003,"n":22,"o":34.8415,"t":"2026-09-22T16:45:00Z","v":4727,"vw":34.82892},{"c":34.835,"h":34.8801,"l":34.8132,"n":11,"o":34.8132,"t":"2026-09-22T17:00:00Z","v":1882,"vw":34.851923},{"c":34.795,"h":34.8699,"l":34.795,"n":19,"o":34.835,"t":"2026-09-22T17:15:00Z","v":2029,"vw":34.826827},{"c":34.8395,"h":34.8395,"l":34.793,"n":11,"o":34.825,"t":"2026-09-22T17:30:00Z","v":1682,"vw":34.830788},{"c":34.82,"h":34.83,"l":34.815,"n":22,"o":34.83,"t":"2026-09-22T17:45:00Z","v":1279,"vw":34.820715},{"c":34.87,"h":34.88,"l":34.85,"n":10,"o":34.87,"t":"2026-09-22T18:00:00Z","v":1490,"vw":34.858509},{"c":34.895,"h":34.895,"l":34.89,"n":17,"o":34.89,"t":"2026-09-22T18:15:00Z","v":763,"vw":34.891389},{"c":34.87,"h":34.88,"l":34.87,"n":3,"o":34.88,"t":"2026-09-22T18:30:00Z","v":1060,"vw":34.871887},{"c":34.9,"h":34.9199,"l":34.8601,"n":25,"o":34.91,"t":"2026-09-22T18:45:00Z","v":2651,"vw":34.89664},{"c":34.885,"h":34.895,"l":34.885,"n":6,"o":34.895,"t":"2026-09-22T19:00:00Z","v":462,"vw":34.887703},{"c":34.8888,"h":34.91,"l":34.88,"n":12,"o":34.9,"t":"2026-09-22T19:15:00Z","v":16396,"vw":34.880877},{"c":34.975,"h":34.975,"l":34.905,"n":11,"o":34.905,"t":"2026-09-22T19:30:00Z","v":1519,"vw":34.931437},{"c":34.93,"h":34.95,"l":34.92,"n":65,"o":34.92,"t":"2026-09-22T19:45:00Z","v":3994,"vw":34.939982},{"c":34.88,"h":34.88,"l":34.88,"n":5,"o":34.88,"t":"2026-09-22T20:00:00Z","v":128,"vw":34.88},{"c":34.68,"h":34.68,"l":34.68,"n":14,"o":34.68,"t":"2026-09-23T13:30:00Z","v":1226,"vw":34.68},{"c":34.6,"h":34.64,"l":34.55,"n":36,"o":34.57,"t":"2026-09-23T13:45:00Z","v":3089,"vw":34.59744},{"c":34.63,"h":34.63,"l":34.57,"n":4,"o":34.57,"t":"2026-09-23T14:00:00Z","v":899,"vw":34.588991},{"c":34.57,"h":34.6399,"l":34.5566,"n":14,"o":34.61,"t":"2026-09-23T14:15:00Z","v":2090,"vw":34.587071},{"c":34.5413,"h":34.58,"l":34.5413,"n":11,"o":34.5684,"t":"2026-09-23T14:30:00Z","v":1602,"vw":34.554013},{"c":34.55,"h":34.5731,"l":34.53,"n":31,"o":34.5426,"t":"2026-09-23T14:45:00Z","v":1786,"vw":34.553138},{"c":34.6,"h":34.6,"l":34.59,"n":27,"o":34.59,"t":"2026-09-23T15:00:00Z","v":1946,"vw":34.594747},{"c":34.57,"h":34.6,"l":34.57,"n":8,"o":34.6,"t":"2026-09-23T15:15:00Z","v":423,"vw":34.589655},{"c":34.51,"h":34.5601,"l":34.51,"n":9,"o":34.56,"t":"2026-09-23T15:30:00Z","v":779,"vw":34.534947},{"c":34.54,"h":34.545,"l":34.54,"n":7,"o":34.54,"t":"2026-09-23T16:00:00Z","v":313,"vw":34.541667},{"c":34.555,"h":34.5617,"l":34.5401,"n":13,"o":34.5617,"t":"2026-09-23T16:15:00Z","v":1038,"vw":34.549241},{"c":34.52,"h":34.555,"l":34.51,"n":22,"o":34.555,"t":"2026-09-23T16:30:00Z","v":2349,"vw":34.539149},{"c":34.405,"h":34.5,"l":34.37,"n":38,"o":34.5,"t":"2026-09-23T16:45:00Z","v":5622,"vw":34.465763},{"c":34.37,"h":34.39,"l":34.37,"n":15,"o":34.39,"t":"2026-09-23T17:00:00Z","v":969,"vw":34.384764},{"c":34.4024,"h":34.4024,"l":34.35,"n":17,"o":34.35,"t":"2026-09-23T17:15:00Z","v":1678,"vw":34.377731},{"c":34.395,"h":34.41,"l":34.33,"n":23,"o":34.375,"t":"2026-09-23T17:30:00Z","v":8768,"vw":34.379815},{"c":34.48,"h":34.48,"l":34.4799,"n":16,"o":34.4799,"t":"2026-09-23T17:45:00Z","v":1911,"vw":34.479908},{"c":34.4762,"h":34.4762,"l":34.4762,"n":1,"o":34.4762,"t":"2026-09-23T18:00:00Z","v":2468,"vw":34.4762},{"c":34.4587,"h":34.465,"l":34.4587,"n":3,"o":34.465,"t":"2026-09-23T18:15:00Z","v":451,"vw":34.461332},{"c":34.4313,"h":34.4313,"l":34.425,"n":6,"o":34.43,"t":"2026-09-23T18:30:00Z","v":1586,"vw":34.428294},{"c":34.435,"h":34.435,"l":34.39,"n":18,"o":34.4313,"t":"2026-09-23T18:45:00Z","v":7339,"vw":34.420235},{"c":34.435,"h":34.435,"l":34.435,"n":27,"o":34.435,"t":"2026-09-23T19:00:00Z","v":4465,"vw":34.435},{"c":34.4,"h":34.435,"l":34.4,"n":10,"o":34.435,"t":"2026-09-23T19:15:00Z","v":2098,"vw":34.43125},{"c":34.4725,"h":34.5,"l":34.43,"n":90,"o":34.43,"t":"2026-09-23T19:30:00Z","v":18186,"vw":34.473564},{"c":34.36,"h":34.45,"l":34.26,"n":174,"o":34.45,"t":"2026-09-23T19:45:00Z","v":451600,"vw":34.265432},{"c":34.36,"h":34.36,"l":34.36,"n":5,"o":34.36,"t":"2026-09-23T20:00:00Z","v":193,"vw":34.36},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-23T21:15:00Z","v":250,"vw":34.5},{"c":34.48,"h":34.48,"l":34.39,"n":16,"o":34.39,"t":"2026-09-24T13:30:00Z","v":1415,"vw":34.414242},{"c":34.45,"h":34.49,"l":34.39,"n":20,"o":34.445,"t":"2026-09-24T13:45:00Z","v":2694,"vw":34.433789},{"c":34.385,"h":34.5097,"l":34.38,"n":8,"o":34.43,"t":"2026-09-24T14:00:00Z","v":1120,"vw":34.445667},{"c":34.385,"h":34.4291,"l":34.3201,"n":12,"o":34.39,"t":"2026-09-24T14:15:00Z","v":3230,"vw":34.343109},{"c":34.4399,"h":34.4399,"l":34.4399,"n":2,"o":34.4399,"t":"2026-09-24T14:30:00Z","v":870,"vw":34.4399},{"c":34.335,"h":34.3425,"l":34.2801,"n":11,"o":34.3402,"t":"2026-09-24T14:45:00Z","v":2347,"vw":34.324056},{"c":34.21,"h":34.2907,"l":34.21,"n":18,"o":34.2907,"t":"2026-09-24T15:00:00Z","v":1289,"vw":34.255618},{"c":34.225,"h":34.2331,"l":34.189,"n":54,"o":34.21,"t":"2026-09-24T15:15:00Z","v":4874,"vw":34.219069},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-09-24T15:45:00Z","v":100,"vw":34.21},{"c":34.19,"h":34.21,"l":34.185,"n":22,"o":34.21,"t":"2026-09-24T16:00:00Z","v":2093,"vw":34.191902},{"c":34.22,"h":34.22,"l":34.19,"n":4,"o":34.19,"t":"2026-09-24T16:15:00Z","v":482,"vw":34.203193},{"c":34.39,"h":34.39,"l":34.355,"n":3,"o":34.355,"t":"2026-09-24T16:30:00Z","v":1183,"vw":34.366834},{"c":34.3429,"h":34.385,"l":34.32,"n":10,"o":34.385,"t":"2026-09-24T16:45:00Z","v":2060,"vw":34.365259},{"c":34.31,"h":34.31,"l":34.27,"n":11,"o":34.31,"t":"2026-09-24T17:00:00Z","v":8834,"vw":34.290807},{"c":34.265,"h":34.31,"l":34.2372,"n":11,"o":34.31,"t":"2026-09-24T17:15:00Z","v":1870,"vw":34.272521},{"c":34.1618,"h":34.25,"l":34.1618,"n":4,"o":34.25,"t":"2026-09-24T17:30:00Z","v":870,"vw":34.206069},{"c":34.165,"h":34.24,"l":34.165,"n":32,"o":34.19,"t":"2026-09-24T17:45:00Z","v":2502,"vw":34.184277},{"c":34.2,"h":34.2,"l":34.13,"n":16,"o":34.16,"t":"2026-09-24T18:00:00Z","v":2135,"vw":34.171059},{"c":34.24,"h":34.24,"l":34.16,"n":6,"o":34.19,"t":"2026-09-24T18:15:00Z","v":2143,"vw":34.176129},{"c":34.21,"h":34.21,"l":34.21,"n":9,"o":34.21,"t":"2026-09-24T18:30:00Z","v":461,"vw":34.21},{"c":34.28,"h":34.28,"l":34.2,"n":6,"o":34.25,"t":"2026-09-24T18:45:00Z","v":970,"vw":34.249911},{"c":34.24,"h":34.24,"l":34.17,"n":13,"o":34.2,"t":"2026-09-24T19:00:00Z","v":6835,"vw":34.204972},{"c":34.1701,"h":34.1701,"l":34.1701,"n":2,"o":34.1701,"t":"2026-09-24T19:15:00Z","v":855,"vw":34.1701},{"c":34.195,"h":34.205,"l":34.18,"n":5,"o":34.205,"t":"2026-09-24T19:30:00Z","v":1364,"vw":34.183959},{"c":34.17,"h":34.19,"l":34.13,"n":35,"o":34.1701,"t":"2026-09-24T19:45:00Z","v":3235,"vw":34.167192},{"c":34.14,"h":34.14,"l":34.14,"n":7,"o":34.14,"t":"2026-09-24T20:00:00Z","v":1482,"vw":34.14},{"c":34.33,"h":34.33,"l":34.33,"n":6,"o":34.33,"t":"2026-09-24T23:00:00Z","v":263,"vw":34.33},{"c":34.18,"h":34.185,"l":34.14,"n":17,"o":34.14,"t":"2026-09-25T13:30:00Z","v":3283,"vw":34.149833},{"c":34.16,"h":34.2,"l":34.16,"n":11,"o":34.16,"t":"2026-09-25T13:45:00Z","v":6369,"vw":34.187172},{"c":34.185,"h":34.185,"l":34.185,"n":1,"o":34.185,"t":"2026-09-25T14:00:00Z","v":1156,"vw":34.185},{"c":34.095,"h":34.1,"l":34.095,"n":3,"o":34.1,"t":"2026-09-25T14:15:00Z","v":1226,"vw":34.098098},{"c":34.1138,"h":34.1138,"l":34.0601,"n":10,"o":34.0601,"t":"2026-09-25T14:30:00Z","v":2326,"vw":34.091217},{"c":34.14,"h":34.16,"l":34.125,"n":23,"o":34.13,"t":"2026-09-25T15:00:00Z","v":4123,"vw":34.138302},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-09-25T15:15:00Z","v":102,"vw":34.17},{"c":34.2199,"h":34.2199,"l":34.1338,"n":4,"o":34.14,"t":"2026-09-25T15:30:00Z","v":611,"vw":34.15124},{"c":34.205,"h":34.205,"l":34.1109,"n":8,"o":34.1109,"t":"2026-09-25T15:45:00Z","v":11098,"vw":34.140323},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-09-25T16:00:00Z","v":100,"vw":34.27},{"c":34.265,"h":34.2972,"l":34.256,"n":8,"o":34.2972,"t":"2026-09-25T16:15:00Z","v":805,"vw":34.282449},{"c":34.23,"h":34.25,"l":34.2,"n":24,"o":34.25,"t":"2026-09-25T16:30:00Z","v":2469,"vw":34.240311},{"c":34.21,"h":34.225,"l":34.21,"n":7,"o":34.225,"t":"2026-09-25T16:45:00Z","v":288,"vw":34.218088},{"c":34.215,"h":34.2239,"l":34.17,"n":8,"o":34.2239,"t":"2026-09-25T17:00:00Z","v":2115,"vw":34.212098},{"c":34.1863,"h":34.1863,"l":34.1863,"n":4,"o":34.1863,"t":"2026-09-25T17:15:00Z","v":424,"vw":34.1863},{"c":34.19,"h":34.2,"l":34.15,"n":17,"o":34.17,"t":"2026-09-25T17:30:00Z","v":3285,"vw":34.179431},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-09-25T17:45:00Z","v":100,"vw":34.19},{"c":34.23,"h":34.23,"l":34.19,"n":4,"o":34.19,"t":"2026-09-25T18:00:00Z","v":1190,"vw":34.193521},{"c":34.22,"h":34.2436,"l":34.21,"n":8,"o":34.2172,"t":"2026-09-25T18:15:00Z","v":2923,"vw":34.226242},{"c":34.19,"h":34.22,"l":34.19,"n":10,"o":34.22,"t":"2026-09-25T18:30:00Z","v":2392,"vw":34.214983},{"c":34.22,"h":34.22,"l":34.19,"n":17,"o":34.19,"t":"2026-09-25T18:45:00Z","v":2459,"vw":34.216432},{"c":34.22,"h":34.22,"l":34.22,"n":2,"o":34.22,"t":"2026-09-25T19:00:00Z","v":695,"vw":34.22},{"c":34.19,"h":34.246,"l":34.19,"n":22,"o":34.22,"t":"2026-09-25T19:15:00Z","v":3695,"vw":34.216246},{"c":34.25,"h":34.2599,"l":34.21,"n":3,"o":34.21,"t":"2026-09-25T19:30:00Z","v":459,"vw":34.245794},{"c":34.2,"h":34.2268,"l":34.175,"n":71,"o":34.225,"t":"2026-09-25T19:45:00Z","v":5899,"vw":34.214491},{"c":34.19,"h":34.19,"l":34.19,"n":8,"o":34.19,"t":"2026-09-25T20:00:00Z","v":2565,"vw":34.19},{"c":34.18,"h":34.2239,"l":34.14,"n":29,"o":34.14,"t":"2026-09-28T13:30:00Z","v":1936,"vw":34.149476},{"c":34.2,"h":34.24,"l":34.17,"n":19,"o":34.17,"t":"2026-09-28T14:00:00Z","v":1475,"vw":34.182237},{"c":34.2812,"h":34.2812,"l":34.2106,"n":7,"o":34.2106,"t":"2026-09-28T14:15:00Z","v":4655,"vw":34.240221},{"c":34.265,"h":34.3099,"l":34.22,"n":7,"o":34.22,"t":"2026-09-28T14:30:00Z","v":753,"vw":34.243504},{"c":34.0901,"h":34.1777,"l":34.0901,"n":7,"o":34.15,"t":"2026-09-28T14:45:00Z","v":3332,"vw":34.124087},{"c":34.145,"h":34.15,"l":34.1237,"n":12,"o":34.145,"t":"2026-09-28T15:00:00Z","v":1628,"vw":34.135339},{"c":34.1289,"h":34.16,"l":34.12,"n":5,"o":34.12,"t":"2026-09-28T15:15:00Z","v":891,"vw":34.140769},{"c":34.1098,"h":34.1098,"l":34.1098,"n":2,"o":34.1098,"t":"2026-09-28T15:30:00Z","v":177,"vw":34.1098},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-09-28T15:45:00Z","v":128,"vw":34.12},{"c":34.155,"h":34.155,"l":34.155,"n":2,"o":34.155,"t":"2026-09-28T16:00:00Z","v":463,"vw":34.155},{"c":34.28,"h":34.28,"l":34.1239,"n":15,"o":34.145,"t":"2026-09-28T16:15:00Z","v":2352,"vw":34.227485},{"c":34.2723,"h":34.31,"l":34.26,"n":5,"o":34.26,"t":"2026-09-28T16:30:00Z","v":1228,"vw":34.275515},{"c":34.225,"h":34.225,"l":34.1701,"n":5,"o":34.22,"t":"2026-09-28T16:45:00Z","v":2029,"vw":34.200299},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-09-28T17:00:00Z","v":100,"vw":34.19},{"c":34.29,"h":34.29,"l":34.26,"n":8,"o":34.26,"t":"2026-09-28T17:15:00Z","v":1893,"vw":34.280989},{"c":34.1801,"h":34.23,"l":34.1801,"n":7,"o":34.23,"t":"2026-09-28T17:30:00Z","v":3250,"vw":34.202558},{"c":34.1884,"h":34.1884,"l":34.1884,"n":2,"o":34.1884,"t":"2026-09-28T17:45:00Z","v":206,"vw":34.1884},{"c":34.235,"h":34.235,"l":34.235,"n":1,"o":34.235,"t":"2026-09-28T18:00:00Z","v":517,"vw":34.235},{"c":34.21,"h":34.21,"l":34.2,"n":7,"o":34.2,"t":"2026-09-28T18:15:00Z","v":3599,"vw":34.209429},{"c":34.19,"h":34.19,"l":34.19,"n":2,"o":34.19,"t":"2026-09-28T18:30:00Z","v":193,"vw":34.19},{"c":34.205,"h":34.2499,"l":34.2,"n":8,"o":34.2499,"t":"2026-09-28T18:45:00Z","v":2236,"vw":34.228526},{"c":34.2,"h":34.2,"l":34.195,"n":5,"o":34.195,"t":"2026-09-28T19:00:00Z","v":479,"vw":34.198688},{"c":34.195,"h":34.195,"l":34.195,"n":7,"o":34.195,"t":"2026-09-28T19:15:00Z","v":3314,"vw":34.195},{"c":34.1786,"h":34.24,"l":34.15,"n":10,"o":34.15,"t":"2026-09-28T19:30:00Z","v":2871,"vw":34.182001},{"c":34.1863,"h":34.1863,"l":34.185,"n":8,"o":34.185,"t":"2026-09-28T19:45:00Z","v":611,"vw":34.185784},{"c":34.12,"h":34.12,"l":34.12,"n":6,"o":34.12,"t":"2026-09-28T20:00:00Z","v":130,"vw":34.12},{"c":33.9185,"h":33.94,"l":33.86,"n":54,"o":33.93,"t":"2026-09-29T13:30:00Z","v":6102,"vw":33.911045},{"c":33.95,"h":33.95,"l":33.92,"n":21,"o":33.92,"t":"2026-09-29T13:45:00Z","v":2026,"vw":33.936431},{"c":34,"h":34,"l":33.98,"n":10,"o":33.98,"t":"2026-09-29T14:00:00Z","v":2523,"vw":33.981646},{"c":33.95,"h":33.985,"l":33.95,"n":9,"o":33.985,"t":"2026-09-29T14:15:00Z","v":635,"vw":33.972},{"c":33.97,"h":33.97,"l":33.94,"n":12,"o":33.97,"t":"2026-09-29T14:30:00Z","v":2075,"vw":33.951932},{"c":33.95,"h":33.95,"l":33.95,"n":4,"o":33.95,"t":"2026-09-29T14:45:00Z","v":4445,"vw":33.95},{"c":33.925,"h":33.925,"l":33.925,"n":2,"o":33.925,"t":"2026-09-29T15:00:00Z","v":182,"vw":33.925},{"c":33.85,"h":33.85,"l":33.85,"n":5,"o":33.85,"t":"2026-09-29T15:15:00Z","v":226,"vw":33.85},{"c":33.8789,"h":33.8789,"l":33.86,"n":2,"o":33.86,"t":"2026-09-29T15:30:00Z","v":880,"vw":33.866443},{"c":33.9099,"h":33.9099,"l":33.9099,"n":1,"o":33.9099,"t":"2026-09-29T15:45:00Z","v":724,"vw":33.9099},{"c":33.9071,"h":33.9071,"l":33.865,"n":2,"o":33.865,"t":"2026-09-29T16:00:00Z","v":642,"vw":33.894509},{"c":33.8219,"h":33.86,"l":33.8219,"n":6,"o":33.8484,"t":"2026-09-29T16:15:00Z","v":2822,"vw":33.847672},{"c":33.9022,"h":33.9022,"l":33.9022,"n":1,"o":33.9022,"t":"2026-09-29T16:30:00Z","v":280,"vw":33.9022},{"c":33.825,"h":33.8744,"l":33.79,"n":11,"o":33.85,"t":"2026-09-29T16:45:00Z","v":1457,"vw":33.819782},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-09-29T17:00:00Z","v":303,"vw":33.88},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-09-29T17:15:00Z","v":2650,"vw":33.84},{"c":33.8,"h":33.81,"l":33.8,"n":50,"o":33.81,"t":"2026-09-29T17:30:00Z","v":12810,"vw":33.8016},{"c":33.85,"h":33.855,"l":33.835,"n":17,"o":33.855,"t":"2026-09-29T17:45:00Z","v":2062,"vw":33.84923},{"c":33.88,"h":33.9199,"l":33.855,"n":25,"o":33.9199,"t":"2026-09-29T18:00:00Z","v":4350,"vw":33.898562},{"c":33.87,"h":33.93,"l":33.87,"n":35,"o":33.9,"t":"2026-09-29T18:15:00Z","v":15021,"vw":33.924433},{"c":33.915,"h":33.92,"l":33.86,"n":13,"o":33.86,"t":"2026-09-29T18:30:00Z","v":1386,"vw":33.894423},{"c":33.9306,"h":33.9306,"l":33.91,"n":5,"o":33.91,"t":"2026-09-29T18:45:00Z","v":1493,"vw":33.924941},{"c":33.91,"h":33.95,"l":33.9,"n":6,"o":33.9,"t":"2026-09-29T19:00:00Z","v":1409,"vw":33.91},{"c":33.89,"h":33.905,"l":33.8701,"n":19,"o":33.904,"t":"2026-09-29T19:15:00Z","v":4526,"vw":33.878195},{"c":33.88,"h":33.91,"l":33.88,"n":11,"o":33.89,"t":"2026-09-29T19:30:00Z","v":1104,"vw":33.895692},{"c":33.94,"h":33.94,"l":33.9,"n":30,"o":33.91,"t":"2026-09-29T19:45:00Z","v":2029,"vw":33.917372},{"c":33.93,"h":33.93,"l":33.93,"n":5,"o":33.93,"t":"2026-09-29T20:00:00Z","v":975,"vw":33.93},{"c":34.15,"h":34.15,"l":34.15,"n":12,"o":34.15,"t":"2026-09-30T13:30:00Z","v":4658,"vw":34.15},{"c":34.0813,"h":34.14,"l":34.0813,"n":16,"o":34.14,"t":"2026-09-30T13:45:00Z","v":1451,"vw":34.116917},{"c":34.1854,"h":34.1854,"l":34.1854,"n":6,"o":34.1854,"t":"2026-09-30T14:00:00Z","v":658,"vw":34.1854},{"c":34.14,"h":34.2386,"l":34.14,"n":10,"o":34.1658,"t":"2026-09-30T14:15:00Z","v":3719,"vw":34.201049},{"c":34.05,"h":34.13,"l":34.05,"n":215,"o":34.13,"t":"2026-09-30T14:30:00Z","v":307329,"vw":34.054213},{"c":34.03,"h":34.05,"l":34.03,"n":36,"o":34.045,"t":"2026-09-30T14:45:00Z","v":87356,"vw":34.049876},{"c":34.0001,"h":34.0309,"l":33.9959,"n":22,"o":34.0309,"t":"2026-09-30T15:00:00Z","v":65861,"vw":34.000171},{"c":34.005,"h":34.03,"l":34,"n":10,"o":34.03,"t":"2026-09-30T15:15:00Z","v":1426,"vw":34.011899},{"c":33.92,"h":34.04,"l":33.92,"n":18,"o":33.99,"t":"2026-09-30T15:30:00Z","v":1954,"vw":33.965305},{"c":33.995,"h":34.03,"l":33.9625,"n":7,"o":34.03,"t":"2026-09-30T15:45:00Z","v":2204,"vw":34.016307},{"c":34.0084,"h":34.0272,"l":33.94,"n":6,"o":34.0272,"t":"2026-09-30T16:00:00Z","v":1210,"vw":33.986175},{"c":33.9978,"h":33.9978,"l":33.975,"n":3,"o":33.975,"t":"2026-09-30T16:15:00Z","v":283,"vw":33.988379},{"c":33.98,"h":33.985,"l":33.98,"n":3,"o":33.985,"t":"2026-09-30T16:45:00Z","v":969,"vw":33.983588},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-30T17:00:00Z","v":1824,"vw":34},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-09-30T17:15:00Z","v":1134,"vw":33.98},{"c":34.035,"h":34.035,"l":33.9958,"n":14,"o":33.9958,"t":"2026-09-30T17:30:00Z","v":4283,"vw":34.01634},{"c":34.055,"h":34.0784,"l":34.055,"n":5,"o":34.0784,"t":"2026-09-30T17:45:00Z","v":325,"vw":34.067465},{"c":34.05,"h":34.0571,"l":34.05,"n":7,"o":34.055,"t":"2026-09-30T18:00:00Z","v":561,"vw":34.054581},{"c":34,"h":34.0834,"l":34,"n":7,"o":34.0834,"t":"2026-09-30T18:15:00Z","v":1382,"vw":34.049554},{"c":33.995,"h":33.995,"l":33.995,"n":1,"o":33.995,"t":"2026-09-30T18:45:00Z","v":300,"vw":33.995},{"c":34.01,"h":34.0271,"l":34.01,"n":2,"o":34.0271,"t":"2026-09-30T19:00:00Z","v":459,"vw":34.018345},{"c":34.01,"h":34.015,"l":34.01,"n":6,"o":34.015,"t":"2026-09-30T19:15:00Z","v":928,"vw":34.014444},{"c":33.985,"h":34.04,"l":33.97,"n":29,"o":34.04,"t":"2026-09-30T19:30:00Z","v":3903,"vw":33.991659},{"c":33.97,"h":33.98,"l":33.96,"n":13,"o":33.96,"t":"2026-09-30T19:45:00Z","v":1171,"vw":33.967011},{"c":34,"h":34,"l":34,"n":8,"o":34,"t":"2026-09-30T20:00:00Z","v":271,"vw":34},{"c":33.945,"h":33.945,"l":33.83,"n":28,"o":33.83,"t":"2026-10-01T13:30:00Z","v":4249,"vw":33.858308},{"c":33.9086,"h":33.9099,"l":33.83,"n":25,"o":33.83,"t":"2026-10-01T13:45:00Z","v":3223,"vw":33.885009},{"c":33.75,"h":33.83,"l":33.74,"n":32,"o":33.83,"t":"2026-10-01T14:00:00Z","v":1951,"vw":33.752788},{"c":33.745,"h":33.745,"l":33.745,"n":1,"o":33.745,"t":"2026-10-01T14:15:00Z","v":634,"vw":33.745},{"c":33.7,"h":33.73,"l":33.7,"n":13,"o":33.72,"t":"2026-10-01T14:30:00Z","v":911,"vw":33.717096},{"c":33.58,"h":33.66,"l":33.58,"n":31,"o":33.66,"t":"2026-10-01T14:45:00Z","v":3252,"vw":33.618341},{"c":33.555,"h":33.59,"l":33.555,"n":17,"o":33.58,"t":"2026-10-01T15:00:00Z","v":1918,"vw":33.572115},{"c":33.57,"h":33.615,"l":33.561,"n":14,"o":33.561,"t":"2026-10-01T15:15:00Z","v":963,"vw":33.585224},{"c":33.55,"h":33.58,"l":33.55,"n":6,"o":33.58,"t":"2026-10-01T15:30:00Z","v":751,"vw":33.574872},{"c":33.62,"h":33.62,"l":33.5672,"n":4,"o":33.5672,"t":"2026-10-01T15:45:00Z","v":462,"vw":33.605299},{"c":33.6045,"h":33.6045,"l":33.586,"n":5,"o":33.59,"t":"2026-10-01T16:00:00Z","v":1686,"vw":33.591331},{"c":33.62,"h":33.62,"l":33.58,"n":6,"o":33.5991,"t":"2026-10-01T16:15:00Z","v":4679,"vw":33.609578},{"c":33.62,"h":33.6699,"l":33.6,"n":74,"o":33.6699,"t":"2026-10-01T16:30:00Z","v":4080,"vw":33.656266},{"c":33.6,"h":33.63,"l":33.6,"n":12,"o":33.62,"t":"2026-10-01T16:45:00Z","v":2287,"vw":33.618716},{"c":33.61,"h":33.61,"l":33.5402,"n":23,"o":33.5402,"t":"2026-10-01T17:00:00Z","v":2638,"vw":33.576708},{"c":33.67,"h":33.71,"l":33.6028,"n":20,"o":33.6028,"t":"2026-10-01T17:15:00Z","v":4317,"vw":33.646738},{"c":33.68,"h":33.7301,"l":33.66,"n":28,"o":33.66,"t":"2026-10-01T17:30:00Z","v":3123,"vw":33.683982},{"c":33.67,"h":33.695,"l":33.65,"n":102,"o":33.695,"t":"2026-10-01T17:45:00Z","v":3110,"vw":33.668918},{"c":33.65,"h":33.65,"l":33.62,"n":14,"o":33.65,"t":"2026-10-01T18:00:00Z","v":1059,"vw":33.643651},{"c":33.63,"h":33.665,"l":33.63,"n":7,"o":33.665,"t":"2026-10-01T18:15:00Z","v":415,"vw":33.6475},{"c":33.69,"h":33.7289,"l":33.65,"n":12,"o":33.6826,"t":"2026-10-01T18:30:00Z","v":1095,"vw":33.686783},{"c":33.68,"h":33.68,"l":33.66,"n":24,"o":33.68,"t":"2026-10-01T18:45:00Z","v":3383,"vw":33.671193},{"c":33.685,"h":33.72,"l":33.65,"n":20,"o":33.67,"t":"2026-10-01T19:00:00Z","v":3347,"vw":33.677035},{"c":33.6601,"h":33.69,"l":33.66,"n":17,"o":33.69,"t":"2026-10-01T19:15:00Z","v":2420,"vw":33.678124},{"c":33.685,"h":33.685,"l":33.67,"n":32,"o":33.68,"t":"2026-10-01T19:30:00Z","v":7685,"vw":33.680779},{"c":33.69,"h":33.72,"l":33.68,"n":68,"o":33.685,"t":"2026-10-01T19:45:00Z","v":3899,"vw":33.691255},{"c":33.64,"h":33.68,"l":33.64,"n":10,"o":33.68,"t":"2026-10-01T20:00:00Z","v":245,"vw":33.662301},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-02T09:15:00Z","v":604,"vw":33.55},{"c":33.76,"h":33.8,"l":33.73,"n":27,"o":33.8,"t":"2026-10-02T13:30:00Z","v":3939,"vw":33.789229},{"c":33.7713,"h":33.78,"l":33.7713,"n":2,"o":33.78,"t":"2026-10-02T13:45:00Z","v":339,"vw":33.776433},{"c":33.8,"h":33.8,"l":33.76,"n":60,"o":33.795,"t":"2026-10-02T14:15:00Z","v":6875,"vw":33.785634},{"c":33.8,"h":33.8,"l":33.775,"n":10,"o":33.775,"t":"2026-10-02T14:30:00Z","v":1727,"vw":33.781158},{"c":33.7831,"h":33.86,"l":33.75,"n":14,"o":33.8152,"t":"2026-10-02T14:45:00Z","v":1649,"vw":33.809014},{"c":33.685,"h":33.78,"l":33.65,"n":35,"o":33.78,"t":"2026-10-02T15:00:00Z","v":13699,"vw":33.763674},{"c":33.65,"h":33.73,"l":33.64,"n":7,"o":33.64,"t":"2026-10-02T15:15:00Z","v":871,"vw":33.684165},{"c":33.72,"h":33.76,"l":33.71,"n":24,"o":33.71,"t":"2026-10-02T16:00:00Z","v":9859,"vw":33.713816},{"c":33.7701,"h":33.7701,"l":33.7701,"n":5,"o":33.7701,"t":"2026-10-02T16:15:00Z","v":164,"vw":33.7701},{"c":33.76,"h":33.79,"l":33.75,"n":24,"o":33.75,"t":"2026-10-02T16:30:00Z","v":3312,"vw":33.764228},{"c":33.79,"h":33.83,"l":33.75,"n":7,"o":33.75,"t":"2026-10-02T16:45:00Z","v":878,"vw":33.801017},{"c":33.815,"h":33.815,"l":33.815,"n":2,"o":33.815,"t":"2026-10-02T17:00:00Z","v":404,"vw":33.815},{"c":33.825,"h":33.8615,"l":33.8,"n":16,"o":33.8,"t":"2026-10-02T17:15:00Z","v":1264,"vw":33.829759},{"c":33.855,"h":33.855,"l":33.825,"n":7,"o":33.825,"t":"2026-10-02T17:30:00Z","v":1000,"vw":33.841641},{"c":33.875,"h":33.8899,"l":33.84,"n":25,"o":33.8899,"t":"2026-10-02T17:45:00Z","v":1811,"vw":33.859786},{"c":33.88,"h":33.88,"l":33.8627,"n":7,"o":33.88,"t":"2026-10-02T18:00:00Z","v":1042,"vw":33.875662},{"c":33.9081,"h":33.92,"l":33.9081,"n":4,"o":33.92,"t":"2026-10-02T18:15:00Z","v":2356,"vw":33.909514},{"c":33.89,"h":33.9093,"l":33.88,"n":9,"o":33.88,"t":"2026-10-02T18:30:00Z","v":2541,"vw":33.886278},{"c":33.87,"h":33.895,"l":33.87,"n":4,"o":33.895,"t":"2026-10-02T18:45:00Z","v":818,"vw":33.882306},{"c":33.97,"h":33.99,"l":33.92,"n":29,"o":33.92,"t":"2026-10-02T19:00:00Z","v":18636,"vw":33.967481},{"c":34,"h":34,"l":33.95,"n":19,"o":33.97,"t":"2026-10-02T19:15:00Z","v":3069,"vw":33.990769},{"c":34.0154,"h":34.05,"l":33.99,"n":20,"o":34.02,"t":"2026-10-02T19:30:00Z","v":2988,"vw":34.03366},{"c":34.05,"h":34.06,"l":34.0188,"n":24,"o":34.025,"t":"2026-10-02T19:45:00Z","v":3418,"vw":34.029776},{"c":34.05,"h":34.05,"l":34.05,"n":6,"o":34.05,"t":"2026-10-02T20:00:00Z","v":300,"vw":34.05},{"c":35.12,"h":35.14,"l":34.98,"n":132,"o":34.98,"t":"2026-10-05T13:30:00Z","v":8673,"vw":35.037037},{"c":34.99,"h":35.025,"l":34.96,"n":36,"o":35.025,"t":"2026-10-05T13:45:00Z","v":2544,"vw":34.990315},{"c":35.015,"h":35.0199,"l":34.98,"n":16,"o":35.0194,"t":"2026-10-05T14:00:00Z","v":2469,"vw":35.017738},{"c":34.9,"h":35.01,"l":34.885,"n":10,"o":35.01,"t":"2026-10-05T14:15:00Z","v":1984,"vw":34.952875},{"c":34.905,"h":34.905,"l":34.8801,"n":9,"o":34.89,"t":"2026-10-05T14:30:00Z","v":1261,"vw":34.885402},{"c":34.985,"h":34.985,"l":34.92,"n":18,"o":34.92,"t":"2026-10-05T14:45:00Z","v":2583,"vw":34.957748},{"c":35.0493,"h":35.05,"l":34.95,"n":45,"o":35.02,"t":"2026-10-05T15:00:00Z","v":4924,"vw":35.021139},{"c":34.96,"h":34.97,"l":34.96,"n":3,"o":34.97,"t":"2026-10-05T15:15:00Z","v":351,"vw":34.967143},{"c":35,"h":35.005,"l":34.97,"n":27,"o":34.98,"t":"2026-10-05T15:30:00Z","v":1874,"vw":34.988906},{"c":35.01,"h":35.034,"l":35.01,"n":9,"o":35.015,"t":"2026-10-05T15:45:00Z","v":2008,"vw":35.01975},{"c":34.99,"h":34.99,"l":34.99,"n":6,"o":34.99,"t":"2026-10-05T16:00:00Z","v":300,"vw":34.99},{"c":35.025,"h":35.025,"l":35.025,"n":2,"o":35.025,"t":"2026-10-05T16:15:00Z","v":1017,"vw":35.025},{"c":35.07,"h":35.07,"l":34.96,"n":8,"o":34.96,"t":"2026-10-05T16:30:00Z","v":2300,"vw":35.033314},{"c":35,"h":35.07,"l":35,"n":8,"o":35.07,"t":"2026-10-05T16:45:00Z","v":1240,"vw":35.011232},{"c":34.95,"h":35.005,"l":34.95,"n":15,"o":34.99,"t":"2026-10-05T17:00:00Z","v":1818,"vw":34.970958},{"c":35.005,"h":35.0499,"l":34.97,"n":5,"o":34.97,"t":"2026-10-05T17:15:00Z","v":721,"vw":35.024702},{"c":35.015,"h":35.015,"l":34.98,"n":6,"o":34.98,"t":"2026-10-05T17:30:00Z","v":387,"vw":35.001073},{"c":35.035,"h":35.035,"l":35.01,"n":9,"o":35.015,"t":"2026-10-05T17:45:00Z","v":636,"vw":35.022979},{"c":35.0401,"h":35.05,"l":35.04,"n":10,"o":35.05,"t":"2026-10-05T18:00:00Z","v":1371,"vw":35.04153},{"c":35.07,"h":35.0895,"l":35.04,"n":14,"o":35.0895,"t":"2026-10-05T18:15:00Z","v":1713,"vw":35.065291},{"c":35.005,"h":35.0747,"l":35,"n":30,"o":35.02,"t":"2026-10-05T18:30:00Z","v":4343,"vw":35.031286},{"c":35.03,"h":35.045,"l":35,"n":36,"o":35.005,"t":"2026-10-05T18:45:00Z","v":2675,"vw":35.009104},{"c":35.025,"h":35.06,"l":35.02,"n":36,"o":35.02,"t":"2026-10-05T19:00:00Z","v":3825,"vw":35.039211},{"c":35.04,"h":35.08,"l":35.02,"n":23,"o":35.03,"t":"2026-10-05T19:15:00Z","v":6329,"vw":35.050643},{"c":34.995,"h":35.03,"l":34.995,"n":102,"o":35,"t":"2026-10-05T19:30:00Z","v":26412,"vw":35.026444},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-05T19:45:00Z","v":6110,"vw":34.95},{"c":35.01,"h":35.01,"l":35.01,"n":4,"o":35.01,"t":"2026-10-05T20:00:00Z","v":249,"vw":35.01},{"c":35.13,"h":35.23,"l":35.13,"n":114,"o":35.2,"t":"2026-10-06T13:30:00Z","v":11784,"vw":35.167694},{"c":35.099,"h":35.099,"l":35.01,"n":5,"o":35.01,"t":"2026-10-06T13:45:00Z","v":857,"vw":35.08812},{"c":35.0662,"h":35.15,"l":35.0662,"n":15,"o":35.07,"t":"2026-10-06T14:00:00Z","v":1665,"vw":35.089792},{"c":35.005,"h":35.05,"l":35,"n":27,"o":35.05,"t":"2026-10-06T14:15:00Z","v":1764,"vw":35.0127},{"c":35,"h":35.06,"l":35,"n":7,"o":35.0085,"t":"2026-10-06T14:30:00Z","v":709,"vw":35.031447},{"c":35.09,"h":35.09,"l":34.98,"n":18,"o":34.98,"t":"2026-10-06T14:45:00Z","v":3045,"vw":35.028905},{"c":35.065,"h":35.065,"l":35.02,"n":2,"o":35.02,"t":"2026-10-06T15:00:00Z","v":807,"vw":35.051729},{"c":35.08,"h":35.1299,"l":35.07,"n":20,"o":35.1,"t":"2026-10-06T15:15:00Z","v":2612,"vw":35.092838},{"c":35.08,"h":35.09,"l":35.07,"n":8,"o":35.07,"t":"2026-10-06T15:30:00Z","v":409,"vw":35.08},{"c":35.115,"h":35.115,"l":35.08,"n":7,"o":35.08,"t":"2026-10-06T15:45:00Z","v":489,"vw":35.091667},{"c":35.075,"h":35.1038,"l":35.075,"n":2,"o":35.1038,"t":"2026-10-06T16:30:00Z","v":536,"vw":35.097352},{"c":35.035,"h":35.09,"l":35.0154,"n":23,"o":35.09,"t":"2026-10-06T16:45:00Z","v":1609,"vw":35.039734},{"c":35.0431,"h":35.08,"l":35.035,"n":11,"o":35.08,"t":"2026-10-06T17:00:00Z","v":1198,"vw":35.046105},{"c":35.08,"h":35.12,"l":35.045,"n":33,"o":35.045,"t":"2026-10-06T17:15:00Z","v":4072,"vw":35.089441},{"c":35.11,"h":35.13,"l":35.08,"n":29,"o":35.08,"t":"2026-10-06T17:30:00Z","v":2187,"vw":35.097481},{"c":35.13,"h":35.13,"l":35.11,"n":2,"o":35.11,"t":"2026-10-06T17:45:00Z","v":1030,"vw":35.116233},{"c":35.1427,"h":35.1699,"l":35.13,"n":10,"o":35.1372,"t":"2026-10-06T18:00:00Z","v":4060,"vw":35.141192},{"c":35.13,"h":35.17,"l":35.13,"n":12,"o":35.16,"t":"2026-10-06T18:15:00Z","v":1155,"vw":35.160398},{"c":35.13,"h":35.13,"l":35.1,"n":9,"o":35.1,"t":"2026-10-06T18:30:00Z","v":613,"vw":35.117755},{"c":35.115,"h":35.115,"l":35.115,"n":4,"o":35.115,"t":"2026-10-06T18:45:00Z","v":1877,"vw":35.115},{"c":35.0801,"h":35.1599,"l":35.0801,"n":18,"o":35.0925,"t":"2026-10-06T19:00:00Z","v":4634,"vw":35.139607},{"c":35.09,"h":35.1484,"l":35.07,"n":13,"o":35.1484,"t":"2026-10-06T19:15:00Z","v":7001,"vw":35.076541},{"c":35.125,"h":35.125,"l":35.09,"n":6,"o":35.12,"t":"2026-10-06T19:30:00Z","v":767,"vw":35.098598},{"c":35.07,"h":35.14,"l":35.0625,"n":24,"o":35.09,"t":"2026-10-06T19:45:00Z","v":1546,"vw":35.103005},{"c":35.1,"h":35.1,"l":35.1,"n":7,"o":35.1,"t":"2026-10-06T20:00:00Z","v":269,"vw":35.1},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-07T08:00:00Z","v":200,"vw":36.94},{"c":34.76,"h":34.84,"l":34.75,"n":68,"o":34.84,"t":"2026-10-07T13:30:00Z","v":5213,"vw":34.799199},{"c":34.76,"h":34.7999,"l":34.71,"n":25,"o":34.77,"t":"2026-10-07T13:45:00Z","v":1863,"vw":34.749518},{"c":34.765,"h":34.795,"l":34.73,"n":22,"o":34.77,"t":"2026-10-07T14:00:00Z","v":3965,"vw":34.788108},{"c":34.83,"h":34.83,"l":34.78,"n":16,"o":34.78,"t":"2026-10-07T14:15:00Z","v":1065,"vw":34.817166},{"c":34.7919,"h":34.7919,"l":34.7919,"n":1,"o":34.7919,"t":"2026-10-07T14:30:00Z","v":174,"vw":34.7919},{"c":34.81,"h":34.83,"l":34.785,"n":24,"o":34.785,"t":"2026-10-07T14:45:00Z","v":2561,"vw":34.811847},{"c":34.87,"h":34.87,"l":34.78,"n":11,"o":34.78,"t":"2026-10-07T15:00:00Z","v":651,"vw":34.832},{"c":34.778,"h":34.84,"l":34.778,"n":4,"o":34.8,"t":"2026-10-07T15:15:00Z","v":2468,"vw":34.814509},{"c":34.7988,"h":34.7988,"l":34.7701,"n":5,"o":34.7701,"t":"2026-10-07T15:30:00Z","v":1635,"vw":34.786416},{"c":34.8292,"h":34.8292,"l":34.77,"n":4,"o":34.7731,"t":"2026-10-07T15:45:00Z","v":1206,"vw":34.791932},{"c":34.795,"h":34.795,"l":34.7904,"n":3,"o":34.7904,"t":"2026-10-07T16:00:00Z","v":821,"vw":34.794243},{"c":34.8354,"h":34.88,"l":34.8001,"n":10,"o":34.88,"t":"2026-10-07T16:30:00Z","v":1622,"vw":34.855695},{"c":34.83,"h":34.83,"l":34.8,"n":7,"o":34.81,"t":"2026-10-07T16:45:00Z","v":4657,"vw":34.805866},{"c":34.875,"h":34.88,"l":34.83,"n":6,"o":34.83,"t":"2026-10-07T17:00:00Z","v":3706,"vw":34.873649},{"c":34.87,"h":34.8809,"l":34.85,"n":8,"o":34.85,"t":"2026-10-07T17:15:00Z","v":2099,"vw":34.871689},{"c":34.9,"h":34.9,"l":34.84,"n":5,"o":34.84,"t":"2026-10-07T17:30:00Z","v":696,"vw":34.878449},{"c":34.84,"h":34.84,"l":34.84,"n":14,"o":34.84,"t":"2026-10-07T17:45:00Z","v":126,"vw":34.84},{"c":34.9099,"h":34.92,"l":34.865,"n":9,"o":34.865,"t":"2026-10-07T18:00:00Z","v":1798,"vw":34.880009},{"c":34.85,"h":34.9,"l":34.85,"n":17,"o":34.86,"t":"2026-10-07T18:15:00Z","v":2494,"vw":34.858696},{"c":34.85,"h":34.8999,"l":34.85,"n":10,"o":34.88,"t":"2026-10-07T18:30:00Z","v":3198,"vw":34.891289},{"c":34.9099,"h":34.9099,"l":34.9087,"n":2,"o":34.9087,"t":"2026-10-07T18:45:00Z","v":792,"vw":34.908862},{"c":34.85,"h":34.86,"l":34.85,"n":21,"o":34.86,"t":"2026-10-07T19:00:00Z","v":679,"vw":34.854255},{"c":34.8569,"h":34.88,"l":34.83,"n":46,"o":34.87,"t":"2026-10-07T19:30:00Z","v":6273,"vw":34.865468},{"c":34.78,"h":34.83,"l":34.78,"n":17,"o":34.8,"t":"2026-10-07T19:45:00Z","v":1721,"vw":34.795131},{"c":34.76,"h":34.76,"l":34.76,"n":2,"o":34.76,"t":"2026-10-08T13:15:00Z","v":200,"vw":34.76},{"c":34.8945,"h":34.905,"l":34.78,"n":17,"o":34.78,"t":"2026-10-08T13:30:00Z","v":6054,"vw":34.846851},{"c":34.9,"h":34.99,"l":34.9,"n":4,"o":34.935,"t":"2026-10-08T13:45:00Z","v":55295,"vw":34.901102},{"c":34.88,"h":34.93,"l":34.88,"n":6,"o":34.93,"t":"2026-10-08T14:00:00Z","v":630,"vw":34.910247},{"c":34.9001,"h":34.9001,"l":34.9001,"n":4,"o":34.9001,"t":"2026-10-08T14:15:00Z","v":829,"vw":34.9001},{"c":34.97,"h":35.02,"l":34.97,"n":2,"o":35.02,"t":"2026-10-08T14:30:00Z","v":259,"vw":34.989305},{"c":35.01,"h":35.05,"l":34.9788,"n":5,"o":35.05,"t":"2026-10-08T14:45:00Z","v":7097,"vw":35.03353},{"c":34.95,"h":34.995,"l":34.95,"n":5,"o":34.995,"t":"2026-10-08T15:00:00Z","v":2067,"vw":34.974862},{"c":34.9035,"h":34.9035,"l":34.9,"n":3,"o":34.9,"t":"2026-10-08T15:30:00Z","v":217,"vw":34.90188},{"c":34.81,"h":34.9389,"l":34.81,"n":11,"o":34.9389,"t":"2026-10-08T15:45:00Z","v":859,"vw":34.872796},{"c":34.85,"h":34.85,"l":34.85,"n":6,"o":34.85,"t":"2026-10-08T16:00:00Z","v":898,"vw":34.85},{"c":34.98,"h":35,"l":34.86,"n":21,"o":34.86,"t":"2026-10-08T16:15:00Z","v":1133,"vw":34.945167},{"c":34.8868,"h":34.97,"l":34.85,"n":12,"o":34.8701,"t":"2026-10-08T16:30:00Z","v":3697,"vw":34.894481},{"c":34.93,"h":34.93,"l":34.885,"n":6,"o":34.89,"t":"2026-10-08T16:45:00Z","v":1327,"vw":34.895321},{"c":34.8901,"h":34.8901,"l":34.8901,"n":1,"o":34.8901,"t":"2026-10-08T17:00:00Z","v":1195,"vw":34.8901},{"c":35,"h":35.0699,"l":35,"n":4,"o":35.0699,"t":"2026-10-08T17:15:00Z","v":203,"vw":35.03495},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-08T17:30:00Z","v":288,"vw":35},{"c":34.965,"h":34.965,"l":34.965,"n":8,"o":34.965,"t":"2026-10-08T18:00:00Z","v":3964,"vw":34.965},{"c":34.95,"h":34.95,"l":34.945,"n":2,"o":34.945,"t":"2026-10-08T18:15:00Z","v":688,"vw":34.945763},{"c":34.935,"h":34.9999,"l":34.935,"n":6,"o":34.9999,"t":"2026-10-08T18:30:00Z","v":1589,"vw":34.944583},{"c":34.935,"h":34.98,"l":34.935,"n":13,"o":34.98,"t":"2026-10-08T18:45:00Z","v":2684,"vw":34.936753},{"c":34.9449,"h":34.9449,"l":34.935,"n":6,"o":34.935,"t":"2026-10-08T19:00:00Z","v":717,"vw":34.938863},{"c":34.935,"h":34.99,"l":34.935,"n":11,"o":34.9427,"t":"2026-10-08T19:15:00Z","v":1792,"vw":34.941957},{"c":34.94,"h":34.94,"l":34.89,"n":4,"o":34.92,"t":"2026-10-08T19:30:00Z","v":1472,"vw":34.928195},{"c":34.88,"h":34.905,"l":34.88,"n":14,"o":34.905,"t":"2026-10-08T19:45:00Z","v":1033,"vw":34.893609},{"c":34.88,"h":34.88,"l":34.88,"n":8,"o":34.88,"t":"2026-10-08T20:00:00Z","v":974,"vw":34.88},{"c":35.255,"h":35.31,"l":35.18,"n":30,"o":35.22,"t":"2026-10-09T13:30:00Z","v":4895,"vw":35.24308},{"c":35.37,"h":35.37,"l":35.3,"n":13,"o":35.3,"t":"2026-10-09T13:45:00Z","v":1264,"vw":35.32096},{"c":35.3,"h":35.35,"l":35.3,"n":6,"o":35.35,"t":"2026-10-09T14:00:00Z","v":762,"vw":35.334179},{"c":35.35,"h":35.35,"l":35.33,"n":9,"o":35.33,"t":"2026-10-09T14:15:00Z","v":933,"vw":35.335816},{"c":35.375,"h":35.375,"l":35.36,"n":10,"o":35.36,"t":"2026-10-09T14:30:00Z","v":3034,"vw":35.373831},{"c":35.375,"h":35.375,"l":35.375,"n":4,"o":35.375,"t":"2026-10-09T14:45:00Z","v":1223,"vw":35.375},{"c":35.39,"h":35.39,"l":35.375,"n":4,"o":35.375,"t":"2026-10-09T15:00:00Z","v":439,"vw":35.380792},{"c":35.385,"h":35.385,"l":35.335,"n":6,"o":35.3394,"t":"2026-10-09T15:15:00Z","v":1099,"vw":35.349676},{"c":35.38,"h":35.38,"l":35.3329,"n":4,"o":35.3797,"t":"2026-10-09T15:30:00Z","v":1795,"vw":35.361484},{"c":35.33,"h":35.39,"l":35.33,"n":6,"o":35.39,"t":"2026-10-09T15:45:00Z","v":571,"vw":35.343245},{"c":35.3644,"h":35.41,"l":35.3644,"n":6,"o":35.41,"t":"2026-10-09T16:00:00Z","v":1160,"vw":35.375749},{"c":35.3301,"h":35.3316,"l":35.3301,"n":5,"o":35.3316,"t":"2026-10-09T16:15:00Z","v":1611,"vw":35.330903},{"c":35.3699,"h":35.37,"l":35.33,"n":11,"o":35.37,"t":"2026-10-09T16:30:00Z","v":4627,"vw":35.365349},{"c":35.35,"h":35.35,"l":35.35,"n":4,"o":35.35,"t":"2026-10-09T16:45:00Z","v":496,"vw":35.35},{"c":35.3432,"h":35.35,"l":35.3432,"n":6,"o":35.35,"t":"2026-10-09T17:00:00Z","v":1586,"vw":35.347518},{"c":35.29,"h":35.3897,"l":35.2565,"n":52,"o":35.3897,"t":"2026-10-09T17:15:00Z","v":6165,"vw":35.326617},{"c":35.25,"h":35.295,"l":35.25,"n":22,"o":35.25,"t":"2026-10-09T17:30:00Z","v":9200,"vw":35.27004},{"c":35.315,"h":35.3151,"l":35.2552,"n":15,"o":35.26,"t":"2026-10-09T17:45:00Z","v":8373,"vw":35.262212},{"c":35.315,"h":35.315,"l":35.3051,"n":4,"o":35.3051,"t":"2026-10-09T18:00:00Z","v":832,"vw":35.312292},{"c":35.345,"h":35.36,"l":35.322,"n":16,"o":35.36,"t":"2026-10-09T18:15:00Z","v":1783,"vw":35.337293},{"c":35.335,"h":35.34,"l":35.28,"n":39,"o":35.29,"t":"2026-10-09T18:45:00Z","v":6195,"vw":35.321263},{"c":35.324,"h":35.37,"l":35.31,"n":25,"o":35.37,"t":"2026-10-09T19:00:00Z","v":2070,"vw":35.331609},{"c":35.3315,"h":35.3315,"l":35.3315,"n":4,"o":35.3315,"t":"2026-10-09T19:15:00Z","v":124,"vw":35.3315},{"c":35.38,"h":35.38,"l":35.3,"n":13,"o":35.3,"t":"2026-10-09T19:30:00Z","v":1384,"vw":35.316245},{"c":35.33,"h":35.33,"l":35.3,"n":52,"o":35.33,"t":"2026-10-09T19:45:00Z","v":2348,"vw":35.318755},{"c":35.31,"h":35.31,"l":35.31,"n":6,"o":35.31,"t":"2026-10-09T20:00:00Z","v":767,"vw":35.31},{"c":35.5238,"h":35.62,"l":35.5238,"n":31,"o":35.62,"t":"2026-10-12T13:30:00Z","v":6891,"vw":35.61162},{"c":35.5999,"h":35.5999,"l":35.5638,"n":5,"o":35.5638,"t":"2026-10-12T13:45:00Z","v":276,"vw":35.583491},{"c":35.525,"h":35.5942,"l":35.525,"n":19,"o":35.56,"t":"2026-10-12T14:00:00Z","v":2453,"vw":35.56491},{"c":35.525,"h":35.525,"l":35.52,"n":8,"o":35.52,"t":"2026-10-12T14:15:00Z","v":3325,"vw":35.524555},{"c":35.58,"h":35.58,"l":35.525,"n":6,"o":35.525,"t":"2026-10-12T14:30:00Z","v":1115,"vw":35.573066},{"c":35.49,"h":35.56,"l":35.49,"n":3,"o":35.56,"t":"2026-10-12T14:45:00Z","v":499,"vw":35.504056},{"c":35.584,"h":35.59,"l":35.55,"n":32,"o":35.59,"t":"2026-10-12T15:15:00Z","v":1716,"vw":35.574058},{"c":35.5506,"h":35.59,"l":35.5506,"n":4,"o":35.59,"t":"2026-10-12T15:30:00Z","v":788,"vw":35.556229},{"c":35.5424,"h":35.59,"l":35.5424,"n":4,"o":35.59,"t":"2026-10-12T15:45:00Z","v":540,"vw":35.553545},{"c":35.54,"h":35.58,"l":35.54,"n":6,"o":35.58,"t":"2026-10-12T16:00:00Z","v":782,"vw":35.551429},{"c":35.54,"h":35.58,"l":35.54,"n":6,"o":35.58,"t":"2026-10-12T16:15:00Z","v":835,"vw":35.545312},{"c":35.55,"h":35.575,"l":35.53,"n":10,"o":35.53,"t":"2026-10-12T16:30:00Z","v":2896,"vw":35.539406},{"c":35.54,"h":35.59,"l":35.5,"n":13,"o":35.55,"t":"2026-10-12T16:45:00Z","v":1335,"vw":35.523857},{"c":35.545,"h":35.545,"l":35.54,"n":3,"o":35.54,"t":"2026-10-12T17:00:00Z","v":362,"vw":35.542159},{"c":35.54,"h":35.585,"l":35.49,"n":22,"o":35.4957,"t":"2026-10-12T17:15:00Z","v":2135,"vw":35.5246},{"c":35.535,"h":35.58,"l":35.49,"n":22,"o":35.53,"t":"2026-10-12T17:30:00Z","v":1585,"vw":35.531567},{"c":35.57,"h":35.58,"l":35.57,"n":4,"o":35.58,"t":"2026-10-12T17:45:00Z","v":237,"vw":35.574695},{"c":35.54,"h":35.58,"l":35.54,"n":13,"o":35.58,"t":"2026-10-12T18:00:00Z","v":1060,"vw":35.549742},{"c":35.51,"h":35.51,"l":35.51,"n":6,"o":35.51,"t":"2026-10-12T18:15:00Z","v":253,"vw":35.51},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-12T18:30:00Z","v":193,"vw":35.58},{"c":35.5615,"h":35.5615,"l":35.5233,"n":2,"o":35.5233,"t":"2026-10-12T18:45:00Z","v":1761,"vw":35.530914},{"c":35.5799,"h":35.58,"l":35.5799,"n":4,"o":35.58,"t":"2026-10-12T19:00:00Z","v":288,"vw":35.579947},{"c":35.545,"h":35.59,"l":35.545,"n":7,"o":35.59,"t":"2026-10-12T19:15:00Z","v":734,"vw":35.558147},{"c":35.5,"h":35.51,"l":35.5,"n":10,"o":35.5,"t":"2026-10-12T19:30:00Z","v":1452,"vw":35.501384},{"c":35.52,"h":35.59,"l":35.52,"n":26,"o":35.545,"t":"2026-10-12T19:45:00Z","v":3051,"vw":35.562711},{"c":35.55,"h":35.55,"l":35.525,"n":7,"o":35.525,"t":"2026-10-12T20:00:00Z","v":582,"vw":35.545191},{"c":35.7222,"h":35.7222,"l":35.55,"n":38,"o":35.55,"t":"2026-10-13T13:30:00Z","v":2156,"vw":35.643242},{"c":35.63,"h":35.63,"l":35.63,"n":5,"o":35.63,"t":"2026-10-13T13:45:00Z","v":689,"vw":35.63},{"c":35.625,"h":35.66,"l":35.605,"n":22,"o":35.605,"t":"2026-10-13T14:00:00Z","v":3814,"vw":35.631761},{"c":35.6525,"h":35.6525,"l":35.595,"n":8,"o":35.595,"t":"2026-10-13T14:15:00Z","v":529,"vw":35.617814},{"c":35.67,"h":35.67,"l":35.67,"n":10,"o":35.67,"t":"2026-10-13T14:30:00Z","v":1050,"vw":35.67},{"c":35.675,"h":35.69,"l":35.675,"n":19,"o":35.69,"t":"2026-10-13T14:45:00Z","v":5202,"vw":35.675332},{"c":35.68,"h":35.69,"l":35.66,"n":17,"o":35.66,"t":"2026-10-13T15:00:00Z","v":1991,"vw":35.675188},{"c":35.74,"h":35.74,"l":35.74,"n":3,"o":35.74,"t":"2026-10-13T15:15:00Z","v":915,"vw":35.74},{"c":35.74,"h":35.769,"l":35.72,"n":17,"o":35.769,"t":"2026-10-13T15:30:00Z","v":1288,"vw":35.740836},{"c":35.7,"h":35.72,"l":35.7,"n":21,"o":35.72,"t":"2026-10-13T15:45:00Z","v":2168,"vw":35.718852},{"c":35.76,"h":35.76,"l":35.728,"n":17,"o":35.75,"t":"2026-10-13T16:00:00Z","v":1269,"vw":35.749563},{"c":35.735,"h":35.76,"l":35.71,"n":16,"o":35.76,"t":"2026-10-13T16:15:00Z","v":2871,"vw":35.734831},{"c":35.73,"h":35.78,"l":35.7201,"n":54,"o":35.7699,"t":"2026-10-13T16:30:00Z","v":8179,"vw":35.762346},{"c":35.7,"h":35.735,"l":35.7,"n":65,"o":35.735,"t":"2026-10-13T16:45:00Z","v":1945,"vw":35.727145},{"c":35.685,"h":35.685,"l":35.6751,"n":6,"o":35.68,"t":"2026-10-13T17:00:00Z","v":2930,"vw":35.681478},{"c":35.6836,"h":35.7399,"l":35.6836,"n":11,"o":35.7399,"t":"2026-10-13T17:15:00Z","v":775,"vw":35.698883},{"c":35.7,"h":35.7,"l":35.67,"n":4,"o":35.7,"t":"2026-10-13T17:30:00Z","v":356,"vw":35.689518},{"c":35.72,"h":35.72,"l":35.68,"n":31,"o":35.68,"t":"2026-10-13T17:45:00Z","v":382,"vw":35.7},{"c":35.72,"h":35.75,"l":35.69,"n":54,"o":35.7,"t":"2026-10-13T18:00:00Z","v":2616,"vw":35.716115},{"c":35.7236,"h":35.7236,"l":35.67,"n":14,"o":35.67,"t":"2026-10-13T18:15:00Z","v":854,"vw":35.710854},{"c":35.68,"h":35.705,"l":35.68,"n":7,"o":35.705,"t":"2026-10-13T18:30:00Z","v":455,"vw":35.693889},{"c":35.705,"h":35.7219,"l":35.705,"n":5,"o":35.7219,"t":"2026-10-13T18:45:00Z","v":671,"vw":35.717764},{"c":35.71,"h":35.7399,"l":35.71,"n":34,"o":35.73,"t":"2026-10-13T19:00:00Z","v":1645,"vw":35.724727},{"c":35.72,"h":35.74,"l":35.69,"n":25,"o":35.72,"t":"2026-10-13T19:15:00Z","v":2797,"vw":35.722786},{"c":35.73,"h":35.74,"l":35.73,"n":26,"o":35.74,"t":"2026-10-13T19:30:00Z","v":704,"vw":35.736667},{"c":35.735,"h":35.735,"l":35.72,"n":48,"o":35.7301,"t":"2026-10-13T19:45:00Z","v":2279,"vw":35.730063},{"c":35.74,"h":35.74,"l":35.74,"n":6,"o":35.74,"t":"2026-10-13T20:00:00Z","v":511,"vw":35.74},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-14T13:15:00Z","v":140,"vw":35.55},{"c":35.535,"h":35.535,"l":35.5,"n":36,"o":35.52,"t":"2026-10-14T13:30:00Z","v":2535,"vw":35.513369},{"c":35.345,"h":35.485,"l":35.345,"n":14,"o":35.47,"t":"2026-10-14T13:45:00Z","v":5513,"vw":35.448742},{"c":35.345,"h":35.345,"l":35.3229,"n":3,"o":35.335,"t":"2026-10-14T14:00:00Z","v":1252,"vw":35.334113},{"c":35.335,"h":35.4,"l":35.29,"n":10,"o":35.345,"t":"2026-10-14T14:15:00Z","v":2260,"vw":35.359925},{"c":35.3967,"h":35.45,"l":35.375,"n":5,"o":35.45,"t":"2026-10-14T14:30:00Z","v":695,"vw":35.412692},{"c":35.34,"h":35.38,"l":35.34,"n":13,"o":35.38,"t":"2026-10-14T14:45:00Z","v":1050,"vw":35.351828},{"c":35.28,"h":35.42,"l":35.28,"n":7,"o":35.3468,"t":"2026-10-14T15:00:00Z","v":1144,"vw":35.349541},{"c":35.4154,"h":35.4154,"l":35.4154,"n":2,"o":35.4154,"t":"2026-10-14T15:15:00Z","v":178,"vw":35.4154},{"c":35.3001,"h":35.385,"l":35.3001,"n":3,"o":35.3525,"t":"2026-10-14T15:30:00Z","v":1885,"vw":35.314751},{"c":35.395,"h":35.395,"l":35.37,"n":5,"o":35.37,"t":"2026-10-14T15:45:00Z","v":5139,"vw":35.371972},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-14T16:00:00Z","v":100,"vw":35.39},{"c":35.4264,"h":35.4264,"l":35.4264,"n":3,"o":35.4264,"t":"2026-10-14T16:15:00Z","v":135,"vw":35.4264},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-14T16:30:00Z","v":325,"vw":35.4},{"c":35.435,"h":35.435,"l":35.435,"n":1,"o":35.435,"t":"2026-10-14T16:45:00Z","v":100,"vw":35.435},{"c":35.411,"h":35.445,"l":35.405,"n":4,"o":35.445,"t":"2026-10-14T17:00:00Z","v":1695,"vw":35.417607},{"c":35.47,"h":35.47,"l":35.36,"n":22,"o":35.41,"t":"2026-10-14T17:15:00Z","v":1825,"vw":35.432459},{"c":35.415,"h":35.425,"l":35.4016,"n":10,"o":35.4016,"t":"2026-10-14T17:30:00Z","v":1245,"vw":35.419242},{"c":35.3402,"h":35.3402,"l":35.3401,"n":5,"o":35.3401,"t":"2026-10-14T17:45:00Z","v":11025,"vw":35.340149},{"c":35.44,"h":35.44,"l":35.4,"n":31,"o":35.4,"t":"2026-10-14T18:00:00Z","v":3675,"vw":35.422051},{"c":35.4022,"h":35.49,"l":35.4,"n":13,"o":35.45,"t":"2026-10-14T18:15:00Z","v":3148,"vw":35.459948},{"c":35.47,"h":35.47,"l":35.4,"n":4,"o":35.4,"t":"2026-10-14T18:30:00Z","v":243,"vw":35.439828},{"c":35.4529,"h":35.4529,"l":35.4151,"n":7,"o":35.4151,"t":"2026-10-14T18:45:00Z","v":1255,"vw":35.423029},{"c":35.41,"h":35.41,"l":35.41,"n":2,"o":35.41,"t":"2026-10-14T19:00:00Z","v":451,"vw":35.41},{"c":35.48,"h":35.48,"l":35.44,"n":14,"o":35.45,"t":"2026-10-14T19:15:00Z","v":1897,"vw":35.464043},{"c":35.3951,"h":35.43,"l":35.3951,"n":5,"o":35.43,"t":"2026-10-14T19:30:00Z","v":578,"vw":35.418471},{"c":35.48,"h":35.5,"l":35.4,"n":97,"o":35.485,"t":"2026-10-14T19:45:00Z","v":4046,"vw":35.461532},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-10-14T20:00:00Z","v":409,"vw":35.5},{"c":35.312,"h":35.37,"l":35.232,"n":21,"o":35.37,"t":"2026-10-15T13:30:00Z","v":4123,"vw":35.31392},{"c":35.315,"h":35.315,"l":35.25,"n":14,"o":35.27,"t":"2026-10-15T13:45:00Z","v":2169,"vw":35.266982},{"c":35.34,"h":35.4225,"l":35.34,"n":16,"o":35.35,"t":"2026-10-15T14:00:00Z","v":2464,"vw":35.384689},{"c":35.355,"h":35.355,"l":35.2801,"n":7,"o":35.34,"t":"2026-10-15T14:15:00Z","v":2542,"vw":35.29238},{"c":35.405,"h":35.405,"l":35.35,"n":5,"o":35.35,"t":"2026-10-15T14:30:00Z","v":442,"vw":35.370134},{"c":35.405,"h":35.4487,"l":35.405,"n":11,"o":35.41,"t":"2026-10-15T14:45:00Z","v":2027,"vw":35.430314},{"c":35.45,"h":35.45,"l":35.415,"n":8,"o":35.44,"t":"2026-10-15T15:00:00Z","v":1979,"vw":35.440756},{"c":35.475,"h":35.4999,"l":35.475,"n":5,"o":35.4999,"t":"2026-10-15T15:15:00Z","v":1217,"vw":35.478097},{"c":35.445,"h":35.49,"l":35.4,"n":11,"o":35.45,"t":"2026-10-15T15:30:00Z","v":4488,"vw":35.410156},{"c":35.4899,"h":35.4899,"l":35.4001,"n":9,"o":35.445,"t":"2026-10-15T15:45:00Z","v":3726,"vw":35.4574},{"c":35.47,"h":35.47,"l":35.4225,"n":5,"o":35.4225,"t":"2026-10-15T16:00:00Z","v":1280,"vw":35.426525},{"c":35.4019,"h":35.43,"l":35.4019,"n":8,"o":35.43,"t":"2026-10-15T16:15:00Z","v":573,"vw":35.411038},{"c":35.43,"h":35.46,"l":35.43,"n":4,"o":35.43,"t":"2026-10-15T16:30:00Z","v":349,"vw":35.439375},{"c":35.385,"h":35.46,"l":35.385,"n":10,"o":35.46,"t":"2026-10-15T16:45:00Z","v":1192,"vw":35.402486},{"c":35.365,"h":35.4187,"l":35.3254,"n":5,"o":35.3254,"t":"2026-10-15T17:00:00Z","v":2611,"vw":35.389101},{"c":35.3375,"h":35.365,"l":35.3375,"n":15,"o":35.365,"t":"2026-10-15T17:15:00Z","v":968,"vw":35.341991},{"c":35.39,"h":35.41,"l":35.35,"n":26,"o":35.39,"t":"2026-10-15T17:30:00Z","v":3263,"vw":35.37635},{"c":35.32,"h":35.4,"l":35.3121,"n":22,"o":35.35,"t":"2026-10-15T17:45:00Z","v":977,"vw":35.342464},{"c":35.36,"h":35.41,"l":35.36,"n":8,"o":35.4,"t":"2026-10-15T18:15:00Z","v":959,"vw":35.388078},{"c":35.31,"h":35.4099,"l":35.31,"n":4,"o":35.4099,"t":"2026-10-15T18:30:00Z","v":3419,"vw":35.363696},{"c":35.365,"h":35.37,"l":35.359,"n":9,"o":35.36,"t":"2026-10-15T18:45:00Z","v":1411,"vw":35.364095},{"c":35.37,"h":35.4362,"l":35.33,"n":18,"o":35.4362,"t":"2026-10-15T19:00:00Z","v":5268,"vw":35.400512},{"c":35.3831,"h":35.39,"l":35.37,"n":6,"o":35.37,"t":"2026-10-15T19:15:00Z","v":1096,"vw":35.376709},{"c":35.33,"h":35.385,"l":35.33,"n":27,"o":35.33,"t":"2026-10-15T19:30:00Z","v":4287,"vw":35.34788},{"c":35.3,"h":35.39,"l":35.3,"n":75,"o":35.35,"t":"2026-10-15T19:45:00Z","v":7795,"vw":35.354398},{"c":35.43,"h":35.43,"l":35.43,"n":6,"o":35.43,"t":"2026-10-15T20:00:00Z","v":1301,"vw":35.43},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-16T13:15:00Z","v":162,"vw":35.2},{"c":35.0637,"h":35.07,"l":35.02,"n":12,"o":35.07,"t":"2026-10-16T13:30:00Z","v":2074,"vw":35.066308},{"c":35.065,"h":35.095,"l":35.065,"n":3,"o":35.095,"t":"2026-10-16T13:45:00Z","v":316,"vw":35.075892},{"c":35.07,"h":35.1169,"l":35.065,"n":8,"o":35.065,"t":"2026-10-16T14:15:00Z","v":1625,"vw":35.087477},{"c":35.0242,"h":35.13,"l":35.0242,"n":19,"o":35.1199,"t":"2026-10-16T14:30:00Z","v":2259,"vw":35.082774},{"c":34.93,"h":35.0884,"l":34.89,"n":96,"o":35.0884,"t":"2026-10-16T14:45:00Z","v":12553,"vw":34.945359},{"c":35.005,"h":35.01,"l":35.005,"n":4,"o":35.01,"t":"2026-10-16T15:00:00Z","v":317,"vw":35.006845},{"c":34.97,"h":34.97,"l":34.96,"n":7,"o":34.96,"t":"2026-10-16T15:15:00Z","v":564,"vw":34.96604},{"c":34.93,"h":35.0483,"l":34.93,"n":4,"o":34.99,"t":"2026-10-16T15:30:00Z","v":3011,"vw":34.945418},{"c":34.9387,"h":34.95,"l":34.9387,"n":4,"o":34.95,"t":"2026-10-16T15:45:00Z","v":457,"vw":34.941597},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-16T16:00:00Z","v":180,"vw":35.03},{"c":34.95,"h":34.96,"l":34.9116,"n":8,"o":34.96,"t":"2026-10-16T16:15:00Z","v":1016,"vw":34.947074},{"c":34.915,"h":34.95,"l":34.86,"n":13,"o":34.95,"t":"2026-10-16T16:30:00Z","v":1879,"vw":34.8901},{"c":34.925,"h":34.9699,"l":34.86,"n":10,"o":34.8642,"t":"2026-10-16T16:45:00Z","v":2637,"vw":34.907624},{"c":34.96,"h":34.96,"l":34.88,"n":6,"o":34.89,"t":"2026-10-16T17:00:00Z","v":1897,"vw":34.947222},{"c":34.929,"h":34.94,"l":34.83,"n":9,"o":34.94,"t":"2026-10-16T17:15:00Z","v":2738,"vw":34.919668},{"c":34.895,"h":34.93,"l":34.86,"n":64,"o":34.885,"t":"2026-10-16T17:30:00Z","v":14288,"vw":34.872425},{"c":34.88,"h":34.9899,"l":34.88,"n":4,"o":34.9899,"t":"2026-10-16T17:45:00Z","v":409,"vw":34.924021},{"c":34.9349,"h":34.9526,"l":34.87,"n":24,"o":34.93,"t":"2026-10-16T18:15:00Z","v":4832,"vw":34.93308},{"c":34.89,"h":34.9799,"l":34.89,"n":16,"o":34.9799,"t":"2026-10-16T18:30:00Z","v":1772,"vw":34.931142},{"c":34.91,"h":34.925,"l":34.87,"n":4,"o":34.925,"t":"2026-10-16T18:45:00Z","v":3335,"vw":34.913144},{"c":34.8834,"h":34.9143,"l":34.8834,"n":9,"o":34.9143,"t":"2026-10-16T19:00:00Z","v":1141,"vw":34.889549},{"c":34.9477,"h":34.9477,"l":34.8845,"n":23,"o":34.8992,"t":"2026-10-16T19:15:00Z","v":3137,"vw":34.911679},{"c":34.871,"h":34.92,"l":34.871,"n":51,"o":34.88,"t":"2026-10-16T19:30:00Z","v":5915,"vw":34.906654},{"c":34.91,"h":34.94,"l":34.9014,"n":38,"o":34.93,"t":"2026-10-16T19:45:00Z","v":2219,"vw":34.919089},{"c":34.96,"h":34.96,"l":34.96,"n":6,"o":34.96,"t":"2026-10-16T20:00:00Z","v":327,"vw":34.96},{"c":34.965,"h":35.08,"l":34.91,"n":18,"o":35.02,"t":"2026-10-19T13:30:00Z","v":59921,"vw":34.919446},{"c":35,"h":35,"l":34.94,"n":10,"o":34.94,"t":"2026-10-19T13:45:00Z","v":2178,"vw":34.99312},{"c":34.84,"h":34.95,"l":34.84,"n":17,"o":34.95,"t":"2026-10-19T14:00:00Z","v":2016,"vw":34.896023},{"c":34.77,"h":34.885,"l":34.77,"n":37,"o":34.855,"t":"2026-10-19T14:15:00Z","v":1796,"vw":34.837939},{"c":34.775,"h":34.825,"l":34.775,"n":17,"o":34.8013,"t":"2026-10-19T14:30:00Z","v":3056,"vw":34.780452},{"c":34.77,"h":34.77,"l":34.77,"n":7,"o":34.77,"t":"2026-10-19T14:45:00Z","v":243,"vw":34.77},{"c":34.715,"h":34.735,"l":34.715,"n":6,"o":34.735,"t":"2026-10-19T15:00:00Z","v":882,"vw":34.72281},{"c":34.7615,"h":34.79,"l":34.725,"n":29,"o":34.725,"t":"2026-10-19T15:15:00Z","v":2442,"vw":34.75877},{"c":34.77,"h":34.79,"l":34.77,"n":5,"o":34.77,"t":"2026-10-19T15:30:00Z","v":806,"vw":34.779572},{"c":34.76,"h":34.76,"l":34.76,"n":3,"o":34.76,"t":"2026-10-19T16:00:00Z","v":207,"vw":34.76},{"c":34.71,"h":34.7631,"l":34.71,"n":10,"o":34.7421,"t":"2026-10-19T16:15:00Z","v":1638,"vw":34.746521},{"c":34.7,"h":34.71,"l":34.7,"n":5,"o":34.71,"t":"2026-10-19T16:30:00Z","v":286,"vw":34.705},{"c":34.7222,"h":34.7254,"l":34.69,"n":17,"o":34.7,"t":"2026-10-19T16:45:00Z","v":2425,"vw":34.7149},{"c":34.66,"h":34.705,"l":34.66,"n":16,"o":34.705,"t":"2026-10-19T17:00:00Z","v":1117,"vw":34.685363},{"c":34.74,"h":34.74,"l":34.7,"n":9,"o":34.7,"t":"2026-10-19T17:15:00Z","v":950,"vw":34.730575},{"c":34.7205,"h":34.7205,"l":34.7205,"n":1,"o":34.7205,"t":"2026-10-19T17:30:00Z","v":200,"vw":34.7205},{"c":34.7399,"h":34.74,"l":34.73,"n":6,"o":34.74,"t":"2026-10-19T17:45:00Z","v":8348,"vw":34.739542},{"c":34.745,"h":34.77,"l":34.74,"n":20,"o":34.77,"t":"2026-10-19T18:00:00Z","v":4842,"vw":34.741913},{"c":34.72,"h":34.76,"l":34.72,"n":15,"o":34.7556,"t":"2026-10-19T18:15:00Z","v":4132,"vw":34.755828},{"c":34.745,"h":34.745,"l":34.745,"n":1,"o":34.745,"t":"2026-10-19T18:30:00Z","v":366,"vw":34.745},{"c":34.7577,"h":34.7577,"l":34.75,"n":2,"o":34.75,"t":"2026-10-19T18:45:00Z","v":272,"vw":34.754869},{"c":34.77,"h":34.7701,"l":34.74,"n":14,"o":34.755,"t":"2026-10-19T19:00:00Z","v":1296,"vw":34.762278},{"c":34.76,"h":34.7998,"l":34.7401,"n":12,"o":34.7998,"t":"2026-10-19T19:15:00Z","v":2965,"vw":34.768413},{"c":34.775,"h":34.8,"l":34.7625,"n":30,"o":34.7697,"t":"2026-10-19T19:30:00Z","v":8172,"vw":34.775526},{"c":34.775,"h":34.775,"l":34.74,"n":17,"o":34.765,"t":"2026-10-19T19:45:00Z","v":4156,"vw":34.761367},{"c":34.78,"h":34.78,"l":34.78,"n":6,"o":34.78,"t":"2026-10-19T20:00:00Z","v":506,"vw":34.78},{"c":35.0154,"h":35.0154,"l":35,"n":18,"o":35,"t":"2026-10-20T13:30:00Z","v":4897,"vw":35.000847},{"c":35.065,"h":35.065,"l":35.0168,"n":8,"o":35.0168,"t":"2026-10-20T13:45:00Z","v":504,"vw":35.043087},{"c":35.21,"h":35.21,"l":35.1001,"n":13,"o":35.2099,"t":"2026-10-20T14:00:00Z","v":1933,"vw":35.19379},{"c":35.2,"h":35.23,"l":35.16,"n":15,"o":35.16,"t":"2026-10-20T14:15:00Z","v":2997,"vw":35.194152},{"c":35.16,"h":35.3,"l":35.16,"n":119,"o":35.24,"t":"2026-10-20T14:30:00Z","v":68167,"vw":35.237035},{"c":35.15,"h":35.19,"l":35.15,"n":14,"o":35.16,"t":"2026-10-20T14:45:00Z","v":1313,"vw":35.170872},{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-10-20T15:00:00Z","v":20733,"vw":35.14},{"c":35.105,"h":35.1412,"l":35.0892,"n":11,"o":35.11,"t":"2026-10-20T15:15:00Z","v":4935,"vw":35.126036},{"c":35.12,"h":35.15,"l":35.08,"n":11,"o":35.105,"t":"2026-10-20T15:30:00Z","v":1510,"vw":35.118232},{"c":35.15,"h":35.15,"l":35.125,"n":17,"o":35.125,"t":"2026-10-20T15:45:00Z","v":2802,"vw":35.14124},{"c":35.15,"h":35.19,"l":35.14,"n":83,"o":35.18,"t":"2026-10-20T16:00:00Z","v":20283,"vw":35.174359},{"c":35.18,"h":35.21,"l":35.165,"n":7,"o":35.21,"t":"2026-10-20T16:15:00Z","v":2123,"vw":35.202135},{"c":35.21,"h":35.21,"l":35.1501,"n":12,"o":35.17,"t":"2026-10-20T16:30:00Z","v":2531,"vw":35.191899},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-20T16:45:00Z","v":19018,"vw":35.2},{"c":35.1831,"h":35.1831,"l":35.175,"n":7,"o":35.175,"t":"2026-10-20T17:00:00Z","v":10552,"vw":35.182552},{"c":35.205,"h":35.205,"l":35.1401,"n":24,"o":35.17,"t":"2026-10-20T17:15:00Z","v":7406,"vw":35.17783},{"c":35.19,"h":35.23,"l":35.14,"n":107,"o":35.19,"t":"2026-10-20T17:30:00Z","v":34896,"vw":35.18932},{"c":35.1749,"h":35.1815,"l":35.1749,"n":2,"o":35.1815,"t":"2026-10-20T18:00:00Z","v":1205,"vw":35.180224},{"c":35.11,"h":35.16,"l":35.11,"n":24,"o":35.16,"t":"2026-10-20T18:15:00Z","v":1166,"vw":35.139547},{"c":35.11,"h":35.1648,"l":35.11,"n":4,"o":35.11,"t":"2026-10-20T18:30:00Z","v":2084,"vw":35.12523},{"c":35.15,"h":35.17,"l":35.11,"n":61,"o":35.12,"t":"2026-10-20T18:45:00Z","v":8482,"vw":35.140545},{"c":35.13,"h":35.18,"l":35.12,"n":14,"o":35.15,"t":"2026-10-20T19:00:00Z","v":3075,"vw":35.136722},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T19:15:00Z","v":100,"vw":35.1},{"c":35.12,"h":35.12,"l":35.09,"n":15,"o":35.12,"t":"2026-10-20T19:30:00Z","v":2804,"vw":35.112838},{"c":35.11,"h":35.15,"l":35.11,"n":127,"o":35.1148,"t":"2026-10-20T19:45:00Z","v":8429,"vw":35.132862},{"c":35.2556,"h":35.2556,"l":35.117,"n":10,"o":35.117,"t":"2026-10-20T20:00:00Z","v":1049,"vw":35.194338},{"c":35.14,"h":35.15,"l":35.14,"n":13,"o":35.15,"t":"2026-10-21T13:30:00Z","v":5892,"vw":35.149608},{"c":35.135,"h":35.16,"l":35.11,"n":65,"o":35.145,"t":"2026-10-21T13:45:00Z","v":8078,"vw":35.129409},{"c":35.07,"h":35.13,"l":35.07,"n":11,"o":35.0832,"t":"2026-10-21T14:00:00Z","v":1572,"vw":35.101828},{"c":35.125,"h":35.1799,"l":35.09,"n":42,"o":35.12,"t":"2026-10-21T14:15:00Z","v":17033,"vw":35.140245},{"c":35.11,"h":35.1399,"l":35.11,"n":5,"o":35.1201,"t":"2026-10-21T14:30:00Z","v":1064,"vw":35.118692},{"c":35.075,"h":35.0857,"l":35.075,"n":3,"o":35.0857,"t":"2026-10-21T14:45:00Z","v":480,"vw":35.077547},{"c":35.06,"h":35.08,"l":35.01,"n":15,"o":35.08,"t":"2026-10-21T15:00:00Z","v":1258,"vw":35.040526},{"c":35.05,"h":35.07,"l":35.0413,"n":15,"o":35.07,"t":"2026-10-21T15:15:00Z","v":1322,"vw":35.050447},{"c":35.08,"h":35.12,"l":35.0601,"n":14,"o":35.09,"t":"2026-10-21T15:30:00Z","v":3189,"vw":35.1038},{"c":35.05,"h":35.095,"l":35.05,"n":4,"o":35.095,"t":"2026-10-21T15:45:00Z","v":656,"vw":35.088141},{"c":35.1,"h":35.1,"l":35.06,"n":43,"o":35.095,"t":"2026-10-21T16:00:00Z","v":8034,"vw":35.084229},{"c":35.1,"h":35.133,"l":35.08,"n":24,"o":35.08,"t":"2026-10-21T16:15:00Z","v":12299,"vw":35.096209},{"c":35.09,"h":35.09,"l":35.05,"n":8,"o":35.0701,"t":"2026-10-21T16:30:00Z","v":1273,"vw":35.080098},{"c":35.09,"h":35.1,"l":35.06,"n":46,"o":35.07,"t":"2026-10-21T16:45:00Z","v":15915,"vw":35.087989},{"c":35.11,"h":35.1299,"l":35.08,"n":5,"o":35.08,"t":"2026-10-21T17:00:00Z","v":1151,"vw":35.109416},{"c":35.0601,"h":35.11,"l":35.0601,"n":31,"o":35.11,"t":"2026-10-21T17:15:00Z","v":15961,"vw":35.07262},{"c":35.075,"h":35.1,"l":35.06,"n":9,"o":35.06,"t":"2026-10-21T17:30:00Z","v":1396,"vw":35.077538},{"c":35.08,"h":35.08,"l":35.075,"n":4,"o":35.075,"t":"2026-10-21T17:45:00Z","v":627,"vw":35.076383},{"c":35.075,"h":35.0932,"l":35.05,"n":9,"o":35.06,"t":"2026-10-21T18:00:00Z","v":5204,"vw":35.077512},{"c":35.075,"h":35.1,"l":35.0701,"n":7,"o":35.075,"t":"2026-10-21T18:15:00Z","v":6869,"vw":35.096816},{"c":35.08,"h":35.09,"l":35.07,"n":18,"o":35.085,"t":"2026-10-21T18:30:00Z","v":2947,"vw":35.078398},{"c":35.05,"h":35.085,"l":35.0334,"n":47,"o":35.085,"t":"2026-10-21T18:45:00Z","v":7168,"vw":35.072651},{"c":35.005,"h":35.01,"l":34.96,"n":26,"o":34.96,"t":"2026-10-21T19:00:00Z","v":1761,"vw":34.992119},{"c":35.05,"h":35.08,"l":35.005,"n":21,"o":35.01,"t":"2026-10-21T19:15:00Z","v":4371,"vw":35.029923},{"c":35.055,"h":35.0799,"l":35.03,"n":16,"o":35.05,"t":"2026-10-21T19:30:00Z","v":3004,"vw":35.069491},{"c":35.1,"h":35.12,"l":35.03,"n":51,"o":35.06,"t":"2026-10-21T19:45:00Z","v":5618,"vw":35.080258},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-10-21T20:00:00Z","v":1677,"vw":35.06},{"c":34.93,"h":34.93,"l":34.9,"n":2,"o":34.9,"t":"2026-10-22T13:15:00Z","v":400,"vw":34.915},{"c":34.785,"h":34.87,"l":34.785,"n":31,"o":34.87,"t":"2026-10-22T13:30:00Z","v":5770,"vw":34.857591},{"c":34.82,"h":34.82,"l":34.75,"n":16,"o":34.76,"t":"2026-10-22T13:45:00Z","v":1532,"vw":34.789936},{"c":34.7459,"h":34.77,"l":34.7459,"n":7,"o":34.77,"t":"2026-10-22T14:00:00Z","v":835,"vw":34.750956},{"c":34.755,"h":34.755,"l":34.6839,"n":23,"o":34.72,"t":"2026-10-22T14:15:00Z","v":1578,"vw":34.71051},{"c":34.63,"h":34.7559,"l":34.63,"n":14,"o":34.71,"t":"2026-10-22T14:30:00Z","v":1704,"vw":34.721935},{"c":34.5944,"h":34.65,"l":34.5944,"n":8,"o":34.65,"t":"2026-10-22T14:45:00Z","v":468,"vw":34.611508},{"c":34.615,"h":34.615,"l":34.6078,"n":4,"o":34.6078,"t":"2026-10-22T15:00:00Z","v":1087,"vw":34.611596},{"c":34.63,"h":34.63,"l":34.63,"n":2,"o":34.63,"t":"2026-10-22T15:15:00Z","v":101,"vw":34.63},{"c":34.57,"h":34.61,"l":34.54,"n":17,"o":34.61,"t":"2026-10-22T15:30:00Z","v":2980,"vw":34.582294},{"c":34.5501,"h":34.639,"l":34.55,"n":4,"o":34.639,"t":"2026-10-22T15:45:00Z","v":940,"vw":34.568349},{"c":34.6199,"h":34.6199,"l":34.615,"n":5,"o":34.615,"t":"2026-10-22T16:00:00Z","v":1036,"vw":34.617041},{"c":34.645,"h":34.67,"l":34.62,"n":18,"o":34.62,"t":"2026-10-22T16:15:00Z","v":9039,"vw":34.638605},{"c":34.645,"h":34.645,"l":34.6405,"n":3,"o":34.645,"t":"2026-10-22T16:30:00Z","v":1402,"vw":34.644284},{"c":34.635,"h":34.635,"l":34.581,"n":13,"o":34.581,"t":"2026-10-22T16:45:00Z","v":1715,"vw":34.609059},{"c":34.66,"h":34.665,"l":34.66,"n":4,"o":34.665,"t":"2026-10-22T17:00:00Z","v":810,"vw":34.663866},{"c":34.74,"h":34.74,"l":34.68,"n":24,"o":34.68,"t":"2026-10-22T17:15:00Z","v":3037,"vw":34.700114},{"c":34.6678,"h":34.6678,"l":34.6678,"n":4,"o":34.6678,"t":"2026-10-22T17:30:00Z","v":428,"vw":34.6678},{"c":34.75,"h":34.8,"l":34.69,"n":16,"o":34.7,"t":"2026-10-22T17:45:00Z","v":18816,"vw":34.755129},{"c":34.685,"h":34.715,"l":34.6756,"n":7,"o":34.715,"t":"2026-10-22T18:00:00Z","v":14611,"vw":34.698957},{"c":34.74,"h":34.74,"l":34.66,"n":11,"o":34.725,"t":"2026-10-22T18:15:00Z","v":2223,"vw":34.718989},{"c":34.72,"h":34.735,"l":34.72,"n":10,"o":34.735,"t":"2026-10-22T18:30:00Z","v":851,"vw":34.73244},{"c":34.6801,"h":34.73,"l":34.6801,"n":9,"o":34.71,"t":"2026-10-22T18:45:00Z","v":2344,"vw":34.710695},{"c":34.7025,"h":34.7128,"l":34.69,"n":6,"o":34.6992,"t":"2026-10-22T19:00:00Z","v":701,"vw":34.703771},{"c":34.735,"h":34.79,"l":34.735,"n":3,"o":34.79,"t":"2026-10-22T19:15:00Z","v":395,"vw":34.757893},{"c":34.68,"h":34.77,"l":34.68,"n":8,"o":34.77,"t":"2026-10-22T19:30:00Z","v":274,"vw":34.731373},{"c":34.68,"h":34.73,"l":34.67,"n":132,"o":34.67,"t":"2026-10-22T19:45:00Z","v":19367,"vw":34.70292},{"c":34.76,"h":34.76,"l":34.76,"n":7,"o":34.76,"t":"2026-10-22T20:00:00Z","v":331,"vw":34.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24573434108360825,"strike":40.74706023543169,"iv":0.4110089686753186,"gamma":0.03737604321062675,"theta":-0.01311332376773646,"vega":0.015668289138757646,"rho":0.0024472065050434575,"breakevenPct":17.93093951816831},{"delta":0.15,"premium":0.4319221962860837,"strike":40.47122637587247,"iv":0.48160543618734486,"gamma":0.04282184244610272,"theta":-0.020162345269780488,"vega":0.02101270288066702,"rho":0.0036646976857867353,"breakevenPct":17.67303962070931},{"delta":0.2,"premium":0.6181100514885592,"strike":40.19539251631325,"iv":0.5522019036993712,"gamma":0.04826764168157869,"theta":-0.02721136677182452,"vega":0.026357116622576397,"rho":0.0048821888665300135,"breakevenPct":17.41513972325031},{"delta":0.25,"premium":0.42976869826383046,"strike":37.17010684722189,"iv":0.30771420329443255,"gamma":0.14640251787507738,"theta":-0.017513599564719477,"vega":0.031121055201656107,"rho":0.0061406129099486634,"breakevenPct":8.169952662502077},{"delta":0.3,"premium":0.75,"strike":37.48056551858055,"iv":0.4303684528605372,"gamma":0.08316296702486502,"theta":-0.02637084770882155,"vega":0.03402405785466724,"rho":0.00742838058031902,"breakevenPct":9.98436570362643},{"delta":0.35,"premium":0.790599305274641,"strike":36.639117286447636,"iv":0.37052927640969713,"gamma":0.10353330981476722,"theta":-0.0240538974782037,"vega":0.03568392008186801,"rho":0.008711468335617822,"breakevenPct":7.680427479062945},{"delta":0.4,"premium":0.8532912508360246,"strike":36.081855548124224,"iv":0.3341352115067402,"gamma":0.12086403504229268,"theta":-0.022595324780309976,"vega":0.036842739098975764,"rho":0.009986995427949372,"breakevenPct":6.257614496433407},{"delta":0.45,"premium":0.9159831963974084,"strike":35.52459380980081,"iv":0.29774114660378326,"gamma":0.13819476026981814,"theta":-0.021136752082416256,"vega":0.03800155811608351,"rho":0.01126252252028092,"breakevenPct":4.834801513803871},{"delta":0.5,"premium":0.976530887336082,"strike":34.987752901311346,"iv":0.2620454609564968,"gamma":0.1554083401077642,"theta":-0.019652680341247262,"vega":0.03900558270394425,"rho":0.01254111421171395,"breakevenPct":3.4645678614713167},{"delta":0.55,"premium":1.0026453358690597,"strike":34.778837313047525,"iv":0.23756461050038494,"gamma":0.17074075548260256,"theta":-0.017759135429815942,"vega":0.0375238604738376,"rho":0.01386891838128274,"breakevenPct":2.938672752924587},{"delta":0.6,"premium":1.028759784402037,"strike":34.569921724783704,"iv":0.21308376004427315,"gamma":0.1860731708574409,"theta":-0.01586559051838463,"vega":0.036042138243730946,"rho":0.015196722550851529,"breakevenPct":2.4127776443778584},{"delta":0.65,"premium":1.0548742329350147,"strike":34.36100613651988,"iv":0.18860290958816128,"gamma":0.20140558623227928,"theta":-0.013972045606953313,"vega":0.03456041601362429,"rho":0.01652452672042032,"breakevenPct":1.8868825358311285},{"delta":0.7,"premium":1.0809886814679923,"strike":34.15209054825606,"iv":0.16412205913204947,"gamma":0.21673800160711762,"theta":-0.012078500695522,"vega":0.033078693783517646,"rho":0.017852330889989106,"breakevenPct":1.3609874272844},{"delta":0.75,"premium":1.1876934414148856,"strike":33.899778924097276,"iv":0.14925652173913043,"gamma":0.21723647752394992,"theta":-0.010559690493736182,"vega":0.03084745762711865,"rho":0.01915792095046298,"breakevenPct":0.9420954128658304},{"delta":0.8,"premium":1.5100957995578486,"strike":33.531319086219604,"iv":0.16012608695652175,"gamma":0.17803235077376564,"theta":-0.010043846720707442,"vega":0.02661016949152542,"rho":0.020404055601300465,"breakevenPct":0.8095940327314548},{"delta":0.85,"premium":1.8324981577008106,"strike":33.16285924834193,"iv":0.17099565217391305,"gamma":0.13882822402358144,"theta":-0.009528002947678702,"vega":0.022372881355932205,"rho":0.021650190252137942,"breakevenPct":0.6770926525970793},{"delta":0.9,"premium":2.8898415546671727,"strike":32.02416900835502,"iv":0.2285838220990125,"gamma":0.08595315058894754,"theta":-0.007930540232056287,"vega":0.016965735649113384,"rho":0.022394000705435936,"breakevenPct":0.4430683631248329}],"put":[{"delta":0.1,"premium":0.5448014852781254,"strike":25.643133017875,"iv":0.9527453130414711,"gamma":0.01791779839581992,"theta":-0.02820767970065094,"vega":0.016790258900690413,"rho":-0.0032648842246122065,"breakevenPct":27.795363830273658},{"delta":0.15,"premium":0.75,"strike":27.82233127953711,"iv":0.8786909640854493,"gamma":0.027138562393892597,"theta":-0.0338273724399553,"vega":0.02284225350293303,"rho":-0.004845324132082935,"breakevenPct":22.116423246440988},{"delta":0.2,"premium":0.75,"strike":30.496408331785066,"iv":0.6312729116979269,"gamma":0.04557759464292958,"theta":-0.028792822560726128,"vega":0.027408042800588176,"rho":-0.006294697595951801,"breakevenPct":14.423451289456079},{"delta":0.25,"premium":0.7726171888009368,"strike":31.90468755203747,"iv":0.506337385444381,"gamma":0.066487223124282,"theta":-0.025377966455313438,"vega":0.030875696293175554,"rho":-0.007770729432446505,"breakevenPct":10.437081808870724},{"delta":0.3,"premium":0.8101203070425294,"strike":33.05060153521265,"iv":0.40859344758999133,"gamma":0.0868485089237322,"theta":-0.022572775328798617,"vega":0.034022980261000826,"rho":-0.009253995237530788,"breakevenPct":7.248327882134287},{"delta":0.35,"premium":0.9253385673322566,"strike":33.626692836661285,"iv":0.3792891711397539,"gamma":0.09974383117874906,"theta":-0.02204317864870237,"vega":0.03607214272398576,"rho":-0.010745088029338669,"breakevenPct":5.922456072125922},{"delta":0.4,"premium":1.0146400446200803,"strike":34.1464004462008,"iv":0.34649819032331314,"gamma":0.1146780901878013,"theta":-0.020812186931167424,"vega":0.03764780586142947,"rho":-0.012240811304574887,"breakevenPct":4.684233597293657},{"delta":0.45,"premium":1.0562310804725814,"strike":34.56231080472581,"iv":0.3072885037418163,"gamma":0.13336584640314586,"theta":-0.018289990712893056,"vega":0.038351799785944996,"rho":-0.013745058878849631,"breakevenPct":3.607365580399216},{"delta":0.5,"premium":1.0978221163250823,"strike":34.97822116325082,"iv":0.26807881716031956,"gamma":0.15205360261849044,"theta":-0.01576779449461869,"vega":0.039055793710460515,"rho":-0.015249306453124375,"breakevenPct":2.5304975635047744},{"delta":0.55,"premium":1.1806226214902513,"strike":35.23035034711501,"iv":0.24941247003320757,"gamma":0.1593910608805616,"theta":-0.01388308523919195,"vega":0.03783535820432151,"rho":-0.016724756980705496,"breakevenPct":2.0433609734615863},{"delta":0.6,"premium":1.2657002708448448,"strike":35.473429345270986,"iv":0.23188130243764926,"gamma":0.1661013267651617,"theta":-0.012033602104302418,"vega":0.036508582981387726,"rho":-0.01819861624713609,"breakevenPct":1.5888116385899307},{"delta":0.65,"premium":1.3507779201994383,"strike":35.716508343426966,"iv":0.2143501348420909,"gamma":0.1728115926497618,"theta":-0.010184118969412882,"vega":0.03518180775845394,"rho":-0.019672475513566684,"breakevenPct":1.1342623037182742},{"delta":0.7,"premium":1.4358555695540316,"strike":35.959587341582946,"iv":0.19681896724653258,"gamma":0.17952185853436192,"theta":-0.008334635834523351,"vega":0.03385503253552015,"rho":-0.021146334779997278,"breakevenPct":0.679712968846619},{"delta":0.75,"premium":1.9209742665625225,"strike":36.495762385855286,"iv":0.2206237884221571,"gamma":0.14953458797033467,"theta":-0.008410301657630079,"vega":0.030841102595544904,"rho":-0.02278481166289814,"breakevenPct":0.5328304968562555},{"delta":0.8,"premium":2.5825123152709373,"strike":37.187192118226605,"iv":0.2580206896551725,"gamma":0.11162906403940882,"theta":-0.008893596059113301,"vega":0.02734482758620689,"rho":-0.02454018371646196,"breakevenPct":0.4468360099088947},{"delta":0.85,"premium":4.225,"strike":38.85,"iv":0.35220999999999997,"gamma":0.06791,"theta":-0.010235,"vega":0.0228,"rho":-0.02710747246811461,"breakevenPct":0.38837744533946494}]},"raw":{"call":[{"delta":0.1,"premium":0.24573434108360825,"strike":40.74706023543169,"iv":0.4110089686753186,"gamma":0.03737604321062675,"theta":-0.01311332376773646,"vega":0.015668289138757646,"rho":0.0024472065050434575,"breakevenPct":17.93093951816831},{"delta":0.15,"premium":0.4319221962860837,"strike":40.47122637587247,"iv":0.48160543618734486,"gamma":0.04282184244610272,"theta":-0.020162345269780488,"vega":0.02101270288066702,"rho":0.0036646976857867353,"breakevenPct":17.67303962070931},{"delta":0.2,"premium":0.6181100514885592,"strike":40.19539251631325,"iv":0.5522019036993712,"gamma":0.04826764168157869,"theta":-0.02721136677182452,"vega":0.026357116622576397,"rho":0.0048821888665300135,"breakevenPct":17.41513972325031},{"delta":0.25,"premium":0.42976869826383046,"strike":37.17010684722189,"iv":0.30771420329443255,"gamma":0.14640251787507738,"theta":-0.017513599564719477,"vega":0.031121055201656107,"rho":0.0061406129099486634,"breakevenPct":8.169952662502077},{"delta":0.3,"premium":0.75,"strike":37.48056551858055,"iv":0.4303684528605372,"gamma":0.08316296702486502,"theta":-0.02637084770882155,"vega":0.03402405785466724,"rho":0.00742838058031902,"breakevenPct":9.98436570362643},{"delta":0.35,"premium":0.790599305274641,"strike":36.639117286447636,"iv":0.37052927640969713,"gamma":0.10353330981476722,"theta":-0.0240538974782037,"vega":0.03568392008186801,"rho":0.008711468335617822,"breakevenPct":7.680427479062945},{"delta":0.4,"premium":0.8532912508360246,"strike":36.081855548124224,"iv":0.3341352115067402,"gamma":0.12086403504229268,"theta":-0.022595324780309976,"vega":0.036842739098975764,"rho":0.009986995427949372,"breakevenPct":6.257614496433407},{"delta":0.45,"premium":0.9159831963974084,"strike":35.52459380980081,"iv":0.29774114660378326,"gamma":0.13819476026981814,"theta":-0.021136752082416256,"vega":0.03800155811608351,"rho":0.01126252252028092,"breakevenPct":4.834801513803871},{"delta":0.5,"premium":0.976530887336082,"strike":34.987752901311346,"iv":0.2620454609564968,"gamma":0.1554083401077642,"theta":-0.019652680341247262,"vega":0.03900558270394425,"rho":0.01254111421171395,"breakevenPct":3.4645678614713167},{"delta":0.55,"premium":1.0026453358690597,"strike":34.778837313047525,"iv":0.23756461050038494,"gamma":0.17074075548260256,"theta":-0.017759135429815942,"vega":0.0375238604738376,"rho":0.01386891838128274,"breakevenPct":2.938672752924587},{"delta":0.6,"premium":1.028759784402037,"strike":34.569921724783704,"iv":0.21308376004427315,"gamma":0.1860731708574409,"theta":-0.01586559051838463,"vega":0.036042138243730946,"rho":0.015196722550851529,"breakevenPct":2.4127776443778584},{"delta":0.65,"premium":1.0548742329350147,"strike":34.36100613651988,"iv":0.18860290958816128,"gamma":0.20140558623227928,"theta":-0.013972045606953313,"vega":0.03456041601362429,"rho":0.01652452672042032,"breakevenPct":1.8868825358311285},{"delta":0.7,"premium":1.0809886814679923,"strike":34.15209054825606,"iv":0.16412205913204947,"gamma":0.21673800160711762,"theta":-0.012078500695522,"vega":0.033078693783517646,"rho":0.017852330889989106,"breakevenPct":1.3609874272844},{"delta":0.75,"premium":1.1876934414148856,"strike":33.899778924097276,"iv":0.14925652173913043,"gamma":0.21723647752394992,"theta":-0.010559690493736182,"vega":0.03084745762711865,"rho":0.01915792095046298,"breakevenPct":0.9420954128658304},{"delta":0.8,"premium":1.5100957995578486,"strike":33.531319086219604,"iv":0.16012608695652175,"gamma":0.17803235077376564,"theta":-0.010043846720707442,"vega":0.02661016949152542,"rho":0.020404055601300465,"breakevenPct":0.8095940327314548},{"delta":0.85,"premium":1.8324981577008106,"strike":33.16285924834193,"iv":0.17099565217391305,"gamma":0.13882822402358144,"theta":-0.009528002947678702,"vega":0.022372881355932205,"rho":0.021650190252137942,"breakevenPct":0.6770926525970793},{"delta":0.9,"premium":2.8898415546671727,"strike":32.02416900835502,"iv":0.2285838220990125,"gamma":0.08595315058894754,"theta":-0.007930540232056287,"vega":0.016965735649113384,"rho":0.022394000705435936,"breakevenPct":0.4430683631248329}],"put":[{"delta":0.1,"premium":0.5448014852781254,"strike":25.643133017875,"iv":0.9527453130414711,"gamma":0.01791779839581992,"theta":-0.02820767970065094,"vega":0.016790258900690413,"rho":-0.0032648842246122065,"breakevenPct":27.795363830273658},{"delta":0.15,"premium":0.75,"strike":27.82233127953711,"iv":0.8786909640854493,"gamma":0.027138562393892597,"theta":-0.0338273724399553,"vega":0.02284225350293303,"rho":-0.004845324132082935,"breakevenPct":22.116423246440988},{"delta":0.2,"premium":0.75,"strike":30.496408331785066,"iv":0.6312729116979269,"gamma":0.04557759464292958,"theta":-0.028792822560726128,"vega":0.027408042800588176,"rho":-0.006294697595951801,"breakevenPct":14.423451289456079},{"delta":0.25,"premium":0.7726171888009368,"strike":31.90468755203747,"iv":0.506337385444381,"gamma":0.066487223124282,"theta":-0.025377966455313438,"vega":0.030875696293175554,"rho":-0.007770729432446505,"breakevenPct":10.437081808870724},{"delta":0.3,"premium":0.8101203070425294,"strike":33.05060153521265,"iv":0.40859344758999133,"gamma":0.0868485089237322,"theta":-0.022572775328798617,"vega":0.034022980261000826,"rho":-0.009253995237530788,"breakevenPct":7.248327882134287},{"delta":0.35,"premium":0.9253385673322566,"strike":33.626692836661285,"iv":0.3792891711397539,"gamma":0.09974383117874906,"theta":-0.02204317864870237,"vega":0.03607214272398576,"rho":-0.010745088029338669,"breakevenPct":5.922456072125922},{"delta":0.4,"premium":1.0146400446200803,"strike":34.1464004462008,"iv":0.34649819032331314,"gamma":0.1146780901878013,"theta":-0.020812186931167424,"vega":0.03764780586142947,"rho":-0.012240811304574887,"breakevenPct":4.684233597293657},{"delta":0.45,"premium":1.0562310804725814,"strike":34.56231080472581,"iv":0.3072885037418163,"gamma":0.13336584640314586,"theta":-0.018289990712893056,"vega":0.038351799785944996,"rho":-0.013745058878849631,"breakevenPct":3.607365580399216},{"delta":0.5,"premium":1.0978221163250823,"strike":34.97822116325082,"iv":0.26807881716031956,"gamma":0.15205360261849044,"theta":-0.01576779449461869,"vega":0.039055793710460515,"rho":-0.015249306453124375,"breakevenPct":2.5304975635047744},{"delta":0.55,"premium":1.1806226214902513,"strike":35.23035034711501,"iv":0.24941247003320757,"gamma":0.1593910608805616,"theta":-0.01388308523919195,"vega":0.03783535820432151,"rho":-0.016724756980705496,"breakevenPct":2.0433609734615863},{"delta":0.6,"premium":1.2657002708448448,"strike":35.473429345270986,"iv":0.23188130243764926,"gamma":0.1661013267651617,"theta":-0.012033602104302418,"vega":0.036508582981387726,"rho":-0.01819861624713609,"breakevenPct":1.5888116385899307},{"delta":0.65,"premium":1.3507779201994383,"strike":35.716508343426966,"iv":0.2143501348420909,"gamma":0.1728115926497618,"theta":-0.010184118969412882,"vega":0.03518180775845394,"rho":-0.019672475513566684,"breakevenPct":1.1342623037182742},{"delta":0.7,"premium":1.4358555695540316,"strike":35.959587341582946,"iv":0.19681896724653258,"gamma":0.17952185853436192,"theta":-0.008334635834523351,"vega":0.03385503253552015,"rho":-0.021146334779997278,"breakevenPct":0.679712968846619},{"delta":0.75,"premium":1.9209742665625225,"strike":36.495762385855286,"iv":0.2206237884221571,"gamma":0.14953458797033467,"theta":-0.008410301657630079,"vega":0.030841102595544904,"rho":-0.02278481166289814,"breakevenPct":0.5328304968562555},{"delta":0.8,"premium":2.5825123152709373,"strike":37.187192118226605,"iv":0.2580206896551725,"gamma":0.11162906403940882,"theta":-0.008893596059113301,"vega":0.02734482758620689,"rho":-0.02454018371646196,"breakevenPct":0.4468360099088947},{"delta":0.85,"premium":4.225,"strike":38.85,"iv":0.35220999999999997,"gamma":0.06791,"theta":-0.010235,"vega":0.0228,"rho":-0.02710747246811461,"breakevenPct":0.38837744533946494}]}},"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"}}