{"symbol":"EPD","url":"https://intraalpha.com/companies/EPD","capturedAt":"2026-10-15T20:33:55.411Z","state":"ready","quote":{"symbol":"EPD","last_price":35.5872,"prev_close":35.79,"regular_close":35.57,"change":-0.2028,"change_pct":-0.5666,"regular_change":-0.22,"regular_change_pct":-0.6147,"extended_change":0.0172,"extended_change_pct":0.0484,"bid":35.6,"ask":35.79,"bid_size":100,"ask_size":100,"volume":5011566,"vwap":35.666973,"open":35.89,"high":35.945,"low":35.42,"close":35.57,"trade_count":31229,"last_trade_at":"2026-10-15T20:32:41.229798354Z","last_quote_at":"2026-10-15T20:32:47.433327392Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"EPD","fetched_at":"2026-10-15T20:33:53.792049+00:00","name":"Enterprise Products Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Enterprise Products Partners LP provides midstream energy services to producers and consumers of natural gas, natural gas liquids (NGL), crude oil, petrochemicals, and refined products. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":77827564000,"ebitda":10307000000,"pe_ratio":12.51,"peg_ratio":1.334,"book_value":14.01,"dividend_per_share":2.205,"dividend_yield":0.0614,"eps":2.88,"revenue_ttm":58470998000,"gross_profit_ttm":7791000000,"profit_margin":0.108,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0592,"return_on_equity_ttm":0.208,"quarterly_earnings_growth":0.285,"quarterly_revenue_growth":0.608,"analyst_target_price":41.29,"analyst_number":3,"beta":0.485,"fifty_two_week_high":39.69,"fifty_two_week_low":28.18,"fifty_day_ma":37.94,"two_hundred_day_ma":36.98,"shares_outstanding":2159477000,"forward_pe":11.89,"price_to_sales":1.331,"price_to_book":2.678,"ev_to_revenue":1.965,"ev_to_ebitda":11.13},"bars":[{"c":37.44,"h":37.44,"l":37.44,"n":1,"o":37.44,"t":"2026-10-08T08:35:00Z","v":300,"vw":37.44},{"c":37.39,"h":37.39,"l":37.39,"n":6,"o":37.39,"t":"2026-10-08T11:00:00Z","v":214,"vw":37.39},{"c":37.12,"h":37.12,"l":37.12,"n":12,"o":37.12,"t":"2026-10-08T11:10:00Z","v":422,"vw":37.12},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-08T11:20:00Z","v":1000,"vw":37.15},{"c":37.03,"h":37.12,"l":37.03,"n":2,"o":37.12,"t":"2026-10-08T12:15:00Z","v":200,"vw":37.075},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-08T13:10:00Z","v":200,"vw":37.15},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-08T13:25:00Z","v":200,"vw":37.03},{"c":37.175,"h":37.19,"l":37.02,"n":188,"o":37.02,"t":"2026-10-08T13:30:00Z","v":70424,"vw":37.05174},{"c":37.16,"h":37.23,"l":37.12,"n":113,"o":37.165,"t":"2026-10-08T13:35:00Z","v":8451,"vw":37.186488},{"c":37.23,"h":37.25,"l":37.11,"n":177,"o":37.18,"t":"2026-10-08T13:40:00Z","v":16112,"vw":37.196026},{"c":37.205,"h":37.27,"l":37.1701,"n":145,"o":37.265,"t":"2026-10-08T13:45:00Z","v":17973,"vw":37.214853},{"c":37.15,"h":37.24,"l":37.14,"n":125,"o":37.22,"t":"2026-10-08T13:50:00Z","v":11012,"vw":37.180896},{"c":37.065,"h":37.1899,"l":37.06,"n":189,"o":37.165,"t":"2026-10-08T13:55:00Z","v":16415,"vw":37.137473},{"c":37.005,"h":37.07,"l":36.97,"n":348,"o":37.07,"t":"2026-10-08T14:00:00Z","v":57990,"vw":37.021765},{"c":37.0574,"h":37.06,"l":37,"n":187,"o":37,"t":"2026-10-08T14:05:00Z","v":22946,"vw":37.018546},{"c":37.055,"h":37.06,"l":37.0201,"n":217,"o":37.0201,"t":"2026-10-08T14:10:00Z","v":50562,"vw":37.047717},{"c":37.09,"h":37.125,"l":37.05,"n":169,"o":37.055,"t":"2026-10-08T14:15:00Z","v":28104,"vw":37.099},{"c":37.0383,"h":37.1,"l":37.0217,"n":128,"o":37.09,"t":"2026-10-08T14:20:00Z","v":6942,"vw":37.076747},{"c":37.055,"h":37.055,"l":37.01,"n":204,"o":37.0334,"t":"2026-10-08T14:25:00Z","v":22949,"vw":37.022453},{"c":36.97,"h":37.049,"l":36.96,"n":197,"o":37.04,"t":"2026-10-08T14:30:00Z","v":23051,"vw":37.023211},{"c":37,"h":37,"l":36.955,"n":127,"o":36.97,"t":"2026-10-08T14:35:00Z","v":26401,"vw":36.972527},{"c":37.03,"h":37.03,"l":36.99,"n":713,"o":37,"t":"2026-10-08T14:40:00Z","v":61367,"vw":37.009718},{"c":37.05,"h":37.085,"l":37.02,"n":165,"o":37.02,"t":"2026-10-08T14:45:00Z","v":17966,"vw":37.052213},{"c":36.99,"h":37.045,"l":36.98,"n":271,"o":37.045,"t":"2026-10-08T14:50:00Z","v":17473,"vw":37.013384},{"c":36.995,"h":37.0152,"l":36.96,"n":481,"o":36.9899,"t":"2026-10-08T14:55:00Z","v":36119,"vw":36.996805},{"c":36.99,"h":37.015,"l":36.99,"n":583,"o":37,"t":"2026-10-08T15:00:00Z","v":45838,"vw":37.001593},{"c":36.9701,"h":37.01,"l":36.97,"n":226,"o":36.98,"t":"2026-10-08T15:05:00Z","v":33024,"vw":36.991102},{"c":36.9033,"h":36.99,"l":36.89,"n":227,"o":36.99,"t":"2026-10-08T15:10:00Z","v":19203,"vw":36.933358},{"c":36.88,"h":36.91,"l":36.87,"n":249,"o":36.91,"t":"2026-10-08T15:15:00Z","v":20523,"vw":36.897179},{"c":36.85,"h":36.89,"l":36.83,"n":234,"o":36.89,"t":"2026-10-08T15:20:00Z","v":28461,"vw":36.87273},{"c":36.845,"h":36.91,"l":36.84,"n":338,"o":36.86,"t":"2026-10-08T15:25:00Z","v":56952,"vw":36.884764},{"c":36.86,"h":36.87,"l":36.845,"n":152,"o":36.845,"t":"2026-10-08T15:30:00Z","v":13210,"vw":36.858155},{"c":36.87,"h":36.87,"l":36.8401,"n":122,"o":36.855,"t":"2026-10-08T15:35:00Z","v":8985,"vw":36.850932},{"c":36.9,"h":36.91,"l":36.8676,"n":168,"o":36.8676,"t":"2026-10-08T15:40:00Z","v":9869,"vw":36.886851},{"c":36.895,"h":36.92,"l":36.89,"n":126,"o":36.91,"t":"2026-10-08T15:45:00Z","v":15124,"vw":36.907434},{"c":36.8701,"h":36.9,"l":36.87,"n":110,"o":36.895,"t":"2026-10-08T15:50:00Z","v":11315,"vw":36.88436},{"c":36.87,"h":36.9,"l":36.87,"n":89,"o":36.87,"t":"2026-10-08T15:55:00Z","v":7625,"vw":36.883572},{"c":36.885,"h":36.9,"l":36.875,"n":138,"o":36.875,"t":"2026-10-08T16:00:00Z","v":9740,"vw":36.885933},{"c":36.87,"h":36.885,"l":36.86,"n":137,"o":36.885,"t":"2026-10-08T16:05:00Z","v":20980,"vw":36.871097},{"c":36.85,"h":36.875,"l":36.82,"n":214,"o":36.875,"t":"2026-10-08T16:10:00Z","v":18694,"vw":36.847722},{"c":36.815,"h":36.86,"l":36.74,"n":656,"o":36.8423,"t":"2026-10-08T16:15:00Z","v":51830,"vw":36.784667},{"c":36.76,"h":36.83,"l":36.76,"n":194,"o":36.8,"t":"2026-10-08T16:20:00Z","v":14784,"vw":36.784019},{"c":36.745,"h":36.75,"l":36.725,"n":212,"o":36.75,"t":"2026-10-08T16:25:00Z","v":39332,"vw":36.738888},{"c":36.735,"h":36.74,"l":36.72,"n":202,"o":36.74,"t":"2026-10-08T16:30:00Z","v":14600,"vw":36.731495},{"c":36.725,"h":36.75,"l":36.72,"n":221,"o":36.735,"t":"2026-10-08T16:35:00Z","v":33145,"vw":36.732999},{"c":36.715,"h":36.72,"l":36.675,"n":259,"o":36.72,"t":"2026-10-08T16:40:00Z","v":29112,"vw":36.698054},{"c":36.755,"h":36.755,"l":36.72,"n":188,"o":36.72,"t":"2026-10-08T16:45:00Z","v":28329,"vw":36.739741},{"c":36.7699,"h":36.7699,"l":36.695,"n":708,"o":36.755,"t":"2026-10-08T16:50:00Z","v":61893,"vw":36.724321},{"c":36.77,"h":36.775,"l":36.73,"n":283,"o":36.76,"t":"2026-10-08T16:55:00Z","v":44094,"vw":36.758614},{"c":36.7999,"h":36.8,"l":36.735,"n":290,"o":36.77,"t":"2026-10-08T17:00:00Z","v":50663,"vw":36.767991},{"c":36.82,"h":36.83,"l":36.78,"n":245,"o":36.78,"t":"2026-10-08T17:05:00Z","v":23921,"vw":36.804903},{"c":36.83,"h":36.85,"l":36.815,"n":193,"o":36.825,"t":"2026-10-08T17:10:00Z","v":19240,"vw":36.829597},{"c":36.795,"h":36.85,"l":36.77,"n":468,"o":36.835,"t":"2026-10-08T17:15:00Z","v":54334,"vw":36.803759},{"c":36.82,"h":36.83,"l":36.795,"n":203,"o":36.795,"t":"2026-10-08T17:20:00Z","v":17370,"vw":36.808932},{"c":36.8848,"h":36.91,"l":36.82,"n":238,"o":36.82,"t":"2026-10-08T17:25:00Z","v":28630,"vw":36.869301},{"c":36.9,"h":36.9,"l":36.87,"n":141,"o":36.89,"t":"2026-10-08T17:30:00Z","v":8945,"vw":36.87677},{"c":36.888,"h":36.92,"l":36.88,"n":152,"o":36.9,"t":"2026-10-08T17:35:00Z","v":11643,"vw":36.902039},{"c":36.88,"h":36.9,"l":36.87,"n":245,"o":36.88,"t":"2026-10-08T17:40:00Z","v":32679,"vw":36.890919},{"c":36.89,"h":36.89,"l":36.87,"n":148,"o":36.89,"t":"2026-10-08T17:45:00Z","v":9226,"vw":36.885626},{"c":36.87,"h":36.905,"l":36.87,"n":132,"o":36.9,"t":"2026-10-08T17:50:00Z","v":9701,"vw":36.891332},{"c":36.9,"h":36.91,"l":36.875,"n":82,"o":36.8799,"t":"2026-10-08T17:55:00Z","v":6648,"vw":36.898442},{"c":36.935,"h":36.95,"l":36.89,"n":185,"o":36.905,"t":"2026-10-08T18:00:00Z","v":14694,"vw":36.921304},{"c":36.975,"h":36.98,"l":36.92,"n":190,"o":36.935,"t":"2026-10-08T18:05:00Z","v":17049,"vw":36.949763},{"c":36.88,"h":36.97,"l":36.87,"n":296,"o":36.97,"t":"2026-10-08T18:10:00Z","v":38942,"vw":36.928048},{"c":36.905,"h":36.92,"l":36.87,"n":156,"o":36.89,"t":"2026-10-08T18:15:00Z","v":10228,"vw":36.891195},{"c":36.905,"h":36.91,"l":36.9,"n":90,"o":36.9,"t":"2026-10-08T18:20:00Z","v":7412,"vw":36.90658},{"c":36.9,"h":36.915,"l":36.89,"n":111,"o":36.905,"t":"2026-10-08T18:25:00Z","v":9479,"vw":36.901913},{"c":36.8899,"h":36.905,"l":36.88,"n":81,"o":36.905,"t":"2026-10-08T18:30:00Z","v":7623,"vw":36.892689},{"c":36.83,"h":36.89,"l":36.815,"n":267,"o":36.89,"t":"2026-10-08T18:35:00Z","v":22973,"vw":36.842867},{"c":36.93,"h":36.93,"l":36.835,"n":305,"o":36.835,"t":"2026-10-08T18:40:00Z","v":64921,"vw":36.881032},{"c":36.85,"h":36.94,"l":36.845,"n":429,"o":36.94,"t":"2026-10-08T18:45:00Z","v":47078,"vw":36.888667},{"c":36.835,"h":36.855,"l":36.82,"n":364,"o":36.85,"t":"2026-10-08T18:50:00Z","v":35493,"vw":36.8317},{"c":36.835,"h":36.845,"l":36.82,"n":679,"o":36.8399,"t":"2026-10-08T18:55:00Z","v":75739,"vw":36.831704},{"c":36.8701,"h":36.89,"l":36.83,"n":383,"o":36.84,"t":"2026-10-08T19:00:00Z","v":77915,"vw":36.851653},{"c":36.855,"h":36.875,"l":36.81,"n":468,"o":36.875,"t":"2026-10-08T19:05:00Z","v":42666,"vw":36.844496},{"c":36.875,"h":36.88,"l":36.855,"n":280,"o":36.855,"t":"2026-10-08T19:10:00Z","v":25509,"vw":36.865234},{"c":36.88,"h":36.89,"l":36.86,"n":389,"o":36.875,"t":"2026-10-08T19:15:00Z","v":45571,"vw":36.876803},{"c":36.82,"h":36.885,"l":36.82,"n":460,"o":36.885,"t":"2026-10-08T19:20:00Z","v":47707,"vw":36.848924},{"c":36.785,"h":36.83,"l":36.785,"n":516,"o":36.81,"t":"2026-10-08T19:25:00Z","v":53670,"vw":36.808996},{"c":36.7339,"h":36.79,"l":36.7339,"n":329,"o":36.785,"t":"2026-10-08T19:30:00Z","v":30592,"vw":36.765903},{"c":36.755,"h":36.775,"l":36.73,"n":733,"o":36.735,"t":"2026-10-08T19:35:00Z","v":75506,"vw":36.752894},{"c":36.825,"h":36.84,"l":36.7501,"n":1029,"o":36.7503,"t":"2026-10-08T19:40:00Z","v":97292,"vw":36.798255},{"c":36.8,"h":36.84,"l":36.8,"n":534,"o":36.83,"t":"2026-10-08T19:45:00Z","v":54722,"vw":36.824045},{"c":36.795,"h":36.81,"l":36.765,"n":555,"o":36.8,"t":"2026-10-08T19:50:00Z","v":58602,"vw":36.783716},{"c":36.75,"h":36.83,"l":36.75,"n":2121,"o":36.8,"t":"2026-10-08T19:55:00Z","v":302113,"vw":36.790154},{"c":36.75,"h":36.76,"l":36.75,"n":30,"o":36.76,"t":"2026-10-08T20:00:00Z","v":77838,"vw":36.750134},{"c":36.7741,"h":36.7741,"l":36.7741,"n":1,"o":36.7741,"t":"2026-10-08T20:10:00Z","v":1192,"vw":36.7741},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-08T21:30:00Z","v":180,"vw":36.75},{"c":36.8852,"h":36.8852,"l":36.8852,"n":1,"o":36.8852,"t":"2026-10-08T22:10:00Z","v":500,"vw":36.8852},{"c":36.8,"h":36.8101,"l":36.8,"n":24,"o":36.81,"t":"2026-10-08T22:35:00Z","v":977,"vw":36.807428},{"c":36.73,"h":36.73,"l":36.73,"n":3,"o":36.73,"t":"2026-10-08T22:55:00Z","v":251,"vw":36.73},{"c":36.7622,"h":36.7622,"l":36.7622,"n":1,"o":36.7622,"t":"2026-10-08T23:00:00Z","v":133,"vw":36.7622},{"c":36.9086,"h":36.9086,"l":36.9086,"n":1,"o":36.9086,"t":"2026-10-08T23:20:00Z","v":125,"vw":36.9086},{"c":36.9022,"h":36.9022,"l":36.9022,"n":1,"o":36.9022,"t":"2026-10-08T23:25:00Z","v":500,"vw":36.9022},{"c":36.8768,"h":36.8768,"l":36.8768,"n":1,"o":36.8768,"t":"2026-10-08T23:35:00Z","v":108,"vw":36.8768},{"c":36.7699,"h":36.77,"l":36.76,"n":20,"o":36.77,"t":"2026-10-08T23:45:00Z","v":1369,"vw":36.767824},{"c":36.76,"h":36.76,"l":36.7508,"n":2,"o":36.7508,"t":"2026-10-08T23:50:00Z","v":354,"vw":36.757037},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-08T23:55:00Z","v":3624,"vw":36.76},{"c":36.75,"h":36.76,"l":36.75,"n":11,"o":36.76,"t":"2026-10-09T11:00:00Z","v":447,"vw":36.755},{"c":36.8423,"h":36.8423,"l":36.8423,"n":2,"o":36.8423,"t":"2026-10-09T11:30:00Z","v":303,"vw":36.8423},{"c":36.8345,"h":36.8345,"l":36.8345,"n":1,"o":36.8345,"t":"2026-10-09T11:40:00Z","v":1765,"vw":36.8345},{"c":36.7129,"h":36.7129,"l":36.7129,"n":2,"o":36.7129,"t":"2026-10-09T12:45:00Z","v":201,"vw":36.7129},{"c":36.72,"h":36.72,"l":36.72,"n":2,"o":36.72,"t":"2026-10-09T13:05:00Z","v":255,"vw":36.72},{"c":36.75,"h":36.75,"l":36.7,"n":16,"o":36.7,"t":"2026-10-09T13:20:00Z","v":1123,"vw":36.744824},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-09T13:25:00Z","v":142,"vw":36.7},{"c":36.7232,"h":36.9474,"l":36.65,"n":301,"o":36.67,"t":"2026-10-09T13:30:00Z","v":68953,"vw":36.678815},{"c":36.81,"h":36.855,"l":36.75,"n":183,"o":36.75,"t":"2026-10-09T13:35:00Z","v":15458,"vw":36.811056},{"c":36.88,"h":36.91,"l":36.7925,"n":177,"o":36.7925,"t":"2026-10-09T13:40:00Z","v":23609,"vw":36.874838},{"c":36.81,"h":36.89,"l":36.81,"n":184,"o":36.875,"t":"2026-10-09T13:45:00Z","v":16286,"vw":36.862014},{"c":36.78,"h":36.835,"l":36.765,"n":223,"o":36.8148,"t":"2026-10-09T13:50:00Z","v":18822,"vw":36.795882},{"c":36.75,"h":36.78,"l":36.74,"n":88,"o":36.7794,"t":"2026-10-09T13:55:00Z","v":8842,"vw":36.753812},{"c":36.73,"h":36.76,"l":36.715,"n":141,"o":36.75,"t":"2026-10-09T14:00:00Z","v":7644,"vw":36.746849},{"c":36.68,"h":36.746,"l":36.67,"n":175,"o":36.73,"t":"2026-10-09T14:05:00Z","v":19562,"vw":36.686132},{"c":36.705,"h":36.725,"l":36.6841,"n":160,"o":36.6852,"t":"2026-10-09T14:10:00Z","v":11680,"vw":36.700823},{"c":36.67,"h":36.73,"l":36.65,"n":231,"o":36.705,"t":"2026-10-09T14:15:00Z","v":24276,"vw":36.692552},{"c":36.73,"h":36.74,"l":36.67,"n":137,"o":36.67,"t":"2026-10-09T14:20:00Z","v":14805,"vw":36.699308},{"c":36.74,"h":36.74,"l":36.715,"n":127,"o":36.7268,"t":"2026-10-09T14:25:00Z","v":11953,"vw":36.726405},{"c":36.8,"h":36.8,"l":36.74,"n":180,"o":36.7549,"t":"2026-10-09T14:30:00Z","v":10600,"vw":36.770601},{"c":36.77,"h":36.8099,"l":36.725,"n":1384,"o":36.79,"t":"2026-10-09T14:35:00Z","v":117435,"vw":36.754399},{"c":36.765,"h":36.78,"l":36.75,"n":185,"o":36.77,"t":"2026-10-09T14:40:00Z","v":12810,"vw":36.766691},{"c":36.83,"h":36.84,"l":36.7624,"n":367,"o":36.7684,"t":"2026-10-09T14:45:00Z","v":37480,"vw":36.797771},{"c":36.79,"h":36.82,"l":36.79,"n":272,"o":36.81,"t":"2026-10-09T14:50:00Z","v":23283,"vw":36.813127},{"c":36.74,"h":36.7899,"l":36.74,"n":119,"o":36.785,"t":"2026-10-09T14:55:00Z","v":10585,"vw":36.754706},{"c":36.705,"h":36.74,"l":36.6901,"n":235,"o":36.74,"t":"2026-10-09T15:00:00Z","v":16194,"vw":36.70921},{"c":36.645,"h":36.72,"l":36.64,"n":272,"o":36.705,"t":"2026-10-09T15:05:00Z","v":19395,"vw":36.67797},{"c":36.66,"h":36.66,"l":36.615,"n":386,"o":36.6483,"t":"2026-10-09T15:10:00Z","v":41666,"vw":36.640154},{"c":36.655,"h":36.675,"l":36.64,"n":260,"o":36.66,"t":"2026-10-09T15:15:00Z","v":20481,"vw":36.657464},{"c":36.64,"h":36.675,"l":36.63,"n":270,"o":36.655,"t":"2026-10-09T15:20:00Z","v":28404,"vw":36.649453},{"c":36.655,"h":36.67,"l":36.63,"n":217,"o":36.63,"t":"2026-10-09T15:25:00Z","v":20273,"vw":36.64478},{"c":36.68,"h":36.6817,"l":36.6422,"n":237,"o":36.65,"t":"2026-10-09T15:30:00Z","v":17504,"vw":36.664139},{"c":36.59,"h":36.685,"l":36.59,"n":268,"o":36.68,"t":"2026-10-09T15:35:00Z","v":12970,"vw":36.638999},{"c":36.595,"h":36.6199,"l":36.585,"n":153,"o":36.585,"t":"2026-10-09T15:40:00Z","v":18075,"vw":36.607504},{"c":36.52,"h":36.605,"l":36.515,"n":245,"o":36.59,"t":"2026-10-09T15:45:00Z","v":30480,"vw":36.573369},{"c":36.515,"h":36.545,"l":36.51,"n":296,"o":36.53,"t":"2026-10-09T15:50:00Z","v":26213,"vw":36.525406},{"c":36.505,"h":36.525,"l":36.5,"n":519,"o":36.51,"t":"2026-10-09T15:55:00Z","v":68620,"vw":36.506074},{"c":36.47,"h":36.535,"l":36.465,"n":333,"o":36.505,"t":"2026-10-09T16:00:00Z","v":48413,"vw":36.493943},{"c":36.46,"h":36.475,"l":36.43,"n":585,"o":36.47,"t":"2026-10-09T16:05:00Z","v":50196,"vw":36.453997},{"c":36.46,"h":36.48,"l":36.4175,"n":248,"o":36.47,"t":"2026-10-09T16:10:00Z","v":74036,"vw":36.440242},{"c":36.475,"h":36.48,"l":36.45,"n":280,"o":36.455,"t":"2026-10-09T16:15:00Z","v":36366,"vw":36.470442},{"c":36.49,"h":36.495,"l":36.45,"n":403,"o":36.48,"t":"2026-10-09T16:20:00Z","v":53426,"vw":36.473682},{"c":36.495,"h":36.5,"l":36.48,"n":164,"o":36.49,"t":"2026-10-09T16:25:00Z","v":16690,"vw":36.493884},{"c":36.485,"h":36.5,"l":36.485,"n":88,"o":36.495,"t":"2026-10-09T16:30:00Z","v":6342,"vw":36.489585},{"c":36.54,"h":36.545,"l":36.48,"n":163,"o":36.48,"t":"2026-10-09T16:35:00Z","v":13720,"vw":36.508793},{"c":36.48,"h":36.54,"l":36.48,"n":211,"o":36.535,"t":"2026-10-09T16:40:00Z","v":25369,"vw":36.507159},{"c":36.45,"h":36.47,"l":36.43,"n":352,"o":36.47,"t":"2026-10-09T16:45:00Z","v":57679,"vw":36.443745},{"c":36.38,"h":36.45,"l":36.355,"n":1449,"o":36.45,"t":"2026-10-09T16:50:00Z","v":375411,"vw":36.391082},{"c":36.4,"h":36.4062,"l":36.3642,"n":192,"o":36.39,"t":"2026-10-09T16:55:00Z","v":21933,"vw":36.37903},{"c":36.39,"h":36.405,"l":36.37,"n":339,"o":36.3951,"t":"2026-10-09T17:00:00Z","v":38967,"vw":36.388541},{"c":36.385,"h":36.4,"l":36.375,"n":128,"o":36.385,"t":"2026-10-09T17:05:00Z","v":8694,"vw":36.388705},{"c":36.385,"h":36.395,"l":36.38,"n":158,"o":36.3859,"t":"2026-10-09T17:10:00Z","v":10634,"vw":36.387057},{"c":36.38,"h":36.385,"l":36.37,"n":151,"o":36.38,"t":"2026-10-09T17:15:00Z","v":23476,"vw":36.379524},{"c":36.39,"h":36.39,"l":36.3601,"n":130,"o":36.375,"t":"2026-10-09T17:20:00Z","v":8860,"vw":36.371908},{"c":36.39,"h":36.39,"l":36.375,"n":112,"o":36.3801,"t":"2026-10-09T17:25:00Z","v":8385,"vw":36.380952},{"c":36.38,"h":36.4,"l":36.37,"n":185,"o":36.39,"t":"2026-10-09T17:30:00Z","v":19685,"vw":36.379697},{"c":36.375,"h":36.38,"l":36.365,"n":120,"o":36.3701,"t":"2026-10-09T17:35:00Z","v":19391,"vw":36.371852},{"c":36.38,"h":36.39,"l":36.3747,"n":117,"o":36.38,"t":"2026-10-09T17:40:00Z","v":9112,"vw":36.380794},{"c":36.355,"h":36.37,"l":36.3501,"n":502,"o":36.37,"t":"2026-10-09T17:45:00Z","v":39494,"vw":36.36028},{"c":36.35,"h":36.36,"l":36.33,"n":182,"o":36.36,"t":"2026-10-09T17:50:00Z","v":18167,"vw":36.342998},{"c":36.365,"h":36.37,"l":36.3485,"n":208,"o":36.3485,"t":"2026-10-09T17:55:00Z","v":18780,"vw":36.362112},{"c":36.335,"h":36.3687,"l":36.335,"n":212,"o":36.365,"t":"2026-10-09T18:00:00Z","v":31923,"vw":36.354356},{"c":36.35,"h":36.35,"l":36.335,"n":107,"o":36.335,"t":"2026-10-09T18:05:00Z","v":12638,"vw":36.344942},{"c":36.345,"h":36.35,"l":36.34,"n":102,"o":36.345,"t":"2026-10-09T18:10:00Z","v":5273,"vw":36.345955},{"c":36.365,"h":36.375,"l":36.3432,"n":234,"o":36.3432,"t":"2026-10-09T18:15:00Z","v":16056,"vw":36.361946},{"c":36.39,"h":36.39,"l":36.35,"n":144,"o":36.365,"t":"2026-10-09T18:20:00Z","v":17232,"vw":36.371596},{"c":36.385,"h":36.405,"l":36.38,"n":176,"o":36.385,"t":"2026-10-09T18:25:00Z","v":19800,"vw":36.388055},{"c":36.37,"h":36.4,"l":36.37,"n":235,"o":36.385,"t":"2026-10-09T18:30:00Z","v":25109,"vw":36.379574},{"c":36.315,"h":36.385,"l":36.315,"n":210,"o":36.375,"t":"2026-10-09T18:35:00Z","v":16892,"vw":36.359955},{"c":36.33,"h":36.33,"l":36.31,"n":169,"o":36.315,"t":"2026-10-09T18:40:00Z","v":14994,"vw":36.325714},{"c":36.29,"h":36.325,"l":36.265,"n":437,"o":36.32,"t":"2026-10-09T18:45:00Z","v":30620,"vw":36.30126},{"c":36.3,"h":36.315,"l":36.27,"n":300,"o":36.29,"t":"2026-10-09T18:50:00Z","v":32460,"vw":36.286847},{"c":36.25,"h":36.29,"l":36.25,"n":299,"o":36.29,"t":"2026-10-09T18:55:00Z","v":28366,"vw":36.274688},{"c":36.26,"h":36.265,"l":36.24,"n":216,"o":36.245,"t":"2026-10-09T19:00:00Z","v":16764,"vw":36.252829},{"c":36.2465,"h":36.2658,"l":36.2404,"n":184,"o":36.26,"t":"2026-10-09T19:05:00Z","v":14590,"vw":36.251551},{"c":36.275,"h":36.28,"l":36.2428,"n":266,"o":36.2487,"t":"2026-10-09T19:10:00Z","v":18654,"vw":36.260668},{"c":36.275,"h":36.29,"l":36.2735,"n":220,"o":36.28,"t":"2026-10-09T19:15:00Z","v":18192,"vw":36.279555},{"c":36.26,"h":36.2958,"l":36.255,"n":350,"o":36.275,"t":"2026-10-09T19:20:00Z","v":35242,"vw":36.275619},{"c":36.275,"h":36.28,"l":36.24,"n":244,"o":36.255,"t":"2026-10-09T19:25:00Z","v":27253,"vw":36.25781},{"c":36.29,"h":36.305,"l":36.26,"n":422,"o":36.28,"t":"2026-10-09T19:30:00Z","v":39417,"vw":36.282513},{"c":36.24,"h":36.295,"l":36.22,"n":508,"o":36.295,"t":"2026-10-09T19:35:00Z","v":42377,"vw":36.247618},{"c":36.215,"h":36.245,"l":36.185,"n":642,"o":36.24,"t":"2026-10-09T19:40:00Z","v":72912,"vw":36.21052},{"c":36.135,"h":36.22,"l":36.135,"n":997,"o":36.215,"t":"2026-10-09T19:45:00Z","v":118615,"vw":36.169602},{"c":36.095,"h":36.135,"l":36.08,"n":1195,"o":36.135,"t":"2026-10-09T19:50:00Z","v":134832,"vw":36.108323},{"c":36.07,"h":36.11,"l":36.05,"n":4344,"o":36.095,"t":"2026-10-09T19:55:00Z","v":578074,"vw":36.076674},{"c":36.06,"h":36.2342,"l":36.06,"n":22,"o":36.08,"t":"2026-10-09T20:00:00Z","v":266262,"vw":36.080046},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-09T20:20:00Z","v":126,"vw":36.14},{"c":36.1893,"h":36.1893,"l":36.1893,"n":1,"o":36.1893,"t":"2026-10-09T20:45:00Z","v":250,"vw":36.1893},{"c":36.15,"h":36.15,"l":36.15,"n":5,"o":36.15,"t":"2026-10-09T20:55:00Z","v":303,"vw":36.15},{"c":36.1493,"h":36.1493,"l":36.13,"n":2,"o":36.13,"t":"2026-10-09T21:20:00Z","v":238,"vw":36.141191},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-09T22:05:00Z","v":115,"vw":36.14},{"c":36.13,"h":36.135,"l":36.13,"n":5,"o":36.13,"t":"2026-10-09T22:10:00Z","v":352,"vw":36.131667},{"c":36.1201,"h":36.1201,"l":36.12,"n":2,"o":36.12,"t":"2026-10-09T22:15:00Z","v":200,"vw":36.12005},{"c":36.11,"h":36.11,"l":36.11,"n":2,"o":36.11,"t":"2026-10-09T22:20:00Z","v":200,"vw":36.11},{"c":36.1062,"h":36.1062,"l":36.1062,"n":2,"o":36.1062,"t":"2026-10-09T23:05:00Z","v":500,"vw":36.1062},{"c":36.1323,"h":36.1323,"l":36.1323,"n":1,"o":36.1323,"t":"2026-10-09T23:35:00Z","v":5000,"vw":36.1323},{"c":36.24,"h":36.24,"l":36.23,"n":49,"o":36.23,"t":"2026-10-12T11:00:00Z","v":886,"vw":36.235},{"c":36.2146,"h":36.2146,"l":36.2146,"n":1,"o":36.2146,"t":"2026-10-12T11:20:00Z","v":400,"vw":36.2146},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-12T11:35:00Z","v":3085,"vw":36.2},{"c":36.23,"h":36.23,"l":36.2,"n":34,"o":36.2,"t":"2026-10-12T11:45:00Z","v":1066,"vw":36.214912},{"c":36.29,"h":36.29,"l":36.2277,"n":8,"o":36.2277,"t":"2026-10-12T12:35:00Z","v":892,"vw":36.269046},{"c":36.3375,"h":36.3375,"l":36.23,"n":3,"o":36.23,"t":"2026-10-12T12:50:00Z","v":302,"vw":36.28375},{"c":36.25,"h":36.25,"l":36.25,"n":4,"o":36.25,"t":"2026-10-12T12:55:00Z","v":2251,"vw":36.25},{"c":36.33,"h":36.33,"l":36.33,"n":1,"o":36.33,"t":"2026-10-12T13:05:00Z","v":500,"vw":36.33},{"c":36.16,"h":36.18,"l":36.16,"n":12,"o":36.18,"t":"2026-10-12T13:25:00Z","v":511,"vw":36.175},{"c":35.96,"h":36.16,"l":35.91,"n":943,"o":36.15,"t":"2026-10-12T13:30:00Z","v":128252,"vw":36.053986},{"c":36.03,"h":36.03,"l":35.96,"n":862,"o":35.96,"t":"2026-10-12T13:35:00Z","v":116191,"vw":35.998063},{"c":36.1,"h":36.1,"l":36.0297,"n":322,"o":36.03,"t":"2026-10-12T13:40:00Z","v":33902,"vw":36.069679},{"c":36.18,"h":36.195,"l":36.06,"n":259,"o":36.1,"t":"2026-10-12T13:45:00Z","v":29923,"vw":36.143873},{"c":36.2,"h":36.21,"l":36.165,"n":356,"o":36.18,"t":"2026-10-12T13:50:00Z","v":36079,"vw":36.193376},{"c":36.21,"h":36.22,"l":36.16,"n":238,"o":36.2,"t":"2026-10-12T13:55:00Z","v":34195,"vw":36.193127},{"c":36.23,"h":36.28,"l":36.215,"n":404,"o":36.215,"t":"2026-10-12T14:00:00Z","v":40030,"vw":36.251423},{"c":36.13,"h":36.245,"l":36.125,"n":549,"o":36.24,"t":"2026-10-12T14:05:00Z","v":84097,"vw":36.176878},{"c":36.06,"h":36.125,"l":36.05,"n":493,"o":36.125,"t":"2026-10-12T14:10:00Z","v":60258,"vw":36.081911},{"c":36.025,"h":36.15,"l":36.01,"n":1115,"o":36.055,"t":"2026-10-12T14:15:00Z","v":344189,"vw":36.062956},{"c":36.005,"h":36.06,"l":35.98,"n":423,"o":36.04,"t":"2026-10-12T14:20:00Z","v":52414,"vw":36.022772},{"c":35.97,"h":36.005,"l":35.96,"n":264,"o":36,"t":"2026-10-12T14:25:00Z","v":38691,"vw":35.985055},{"c":35.945,"h":36,"l":35.94,"n":271,"o":35.955,"t":"2026-10-12T14:30:00Z","v":23370,"vw":35.966676},{"c":35.945,"h":35.97,"l":35.93,"n":312,"o":35.9401,"t":"2026-10-12T14:35:00Z","v":37874,"vw":35.948587},{"c":35.975,"h":35.975,"l":35.925,"n":254,"o":35.94,"t":"2026-10-12T14:40:00Z","v":21566,"vw":35.949216},{"c":36.025,"h":36.03,"l":35.96,"n":253,"o":35.97,"t":"2026-10-12T14:45:00Z","v":29791,"vw":35.995638},{"c":35.965,"h":36.035,"l":35.9623,"n":220,"o":36.025,"t":"2026-10-12T14:50:00Z","v":18398,"vw":36.000196},{"c":35.9599,"h":35.98,"l":35.95,"n":304,"o":35.97,"t":"2026-10-12T14:55:00Z","v":28789,"vw":35.963831},{"c":36.005,"h":36.0058,"l":35.93,"n":302,"o":35.9505,"t":"2026-10-12T15:00:00Z","v":37171,"vw":35.963376},{"c":35.955,"h":36.0005,"l":35.95,"n":286,"o":36.0005,"t":"2026-10-12T15:05:00Z","v":30011,"vw":35.963807},{"c":35.955,"h":35.98,"l":35.95,"n":242,"o":35.955,"t":"2026-10-12T15:10:00Z","v":16650,"vw":35.96557},{"c":35.97,"h":35.97,"l":35.935,"n":256,"o":35.9552,"t":"2026-10-12T15:15:00Z","v":24260,"vw":35.9507},{"c":35.915,"h":35.975,"l":35.915,"n":247,"o":35.975,"t":"2026-10-12T15:20:00Z","v":21380,"vw":35.94105},{"c":35.93,"h":35.93,"l":35.9,"n":174,"o":35.9199,"t":"2026-10-12T15:25:00Z","v":14842,"vw":35.912443},{"c":35.95,"h":35.955,"l":35.91,"n":260,"o":35.93,"t":"2026-10-12T15:30:00Z","v":24035,"vw":35.930175},{"c":35.935,"h":35.945,"l":35.93,"n":151,"o":35.945,"t":"2026-10-12T15:35:00Z","v":15314,"vw":35.936575},{"c":35.925,"h":35.95,"l":35.925,"n":250,"o":35.9302,"t":"2026-10-12T15:40:00Z","v":28841,"vw":35.935285},{"c":35.89,"h":35.92,"l":35.87,"n":343,"o":35.92,"t":"2026-10-12T15:45:00Z","v":27063,"vw":35.887672},{"c":35.88,"h":35.92,"l":35.85,"n":346,"o":35.89,"t":"2026-10-12T15:50:00Z","v":136412,"vw":35.889017},{"c":35.865,"h":35.87,"l":35.845,"n":228,"o":35.87,"t":"2026-10-12T15:55:00Z","v":22347,"vw":35.854003},{"c":35.86,"h":35.885,"l":35.86,"n":213,"o":35.8624,"t":"2026-10-12T16:00:00Z","v":16569,"vw":35.872257},{"c":35.84,"h":35.87,"l":35.84,"n":297,"o":35.86,"t":"2026-10-12T16:05:00Z","v":29566,"vw":35.855343},{"c":35.84,"h":35.84,"l":35.8,"n":314,"o":35.835,"t":"2026-10-12T16:10:00Z","v":37437,"vw":35.824793},{"c":35.87,"h":35.88,"l":35.83,"n":366,"o":35.835,"t":"2026-10-12T16:15:00Z","v":34233,"vw":35.860002},{"c":35.85,"h":35.865,"l":35.835,"n":270,"o":35.865,"t":"2026-10-12T16:20:00Z","v":28294,"vw":35.848584},{"c":35.94,"h":35.945,"l":35.845,"n":454,"o":35.845,"t":"2026-10-12T16:25:00Z","v":74970,"vw":35.89286},{"c":35.965,"h":35.98,"l":35.95,"n":322,"o":35.95,"t":"2026-10-12T16:30:00Z","v":39613,"vw":35.965789},{"c":35.9797,"h":35.98,"l":35.963,"n":166,"o":35.965,"t":"2026-10-12T16:35:00Z","v":15938,"vw":35.971806},{"c":35.975,"h":35.99,"l":35.97,"n":190,"o":35.98,"t":"2026-10-12T16:40:00Z","v":14031,"vw":35.982657},{"c":35.985,"h":36.01,"l":35.97,"n":266,"o":35.975,"t":"2026-10-12T16:45:00Z","v":35559,"vw":35.992154},{"c":35.985,"h":36.0099,"l":35.98,"n":134,"o":35.985,"t":"2026-10-12T16:50:00Z","v":10928,"vw":35.996803},{"c":35.9811,"h":35.995,"l":35.98,"n":140,"o":35.985,"t":"2026-10-12T16:55:00Z","v":12823,"vw":35.989975},{"c":35.99,"h":36.0052,"l":35.975,"n":253,"o":35.98,"t":"2026-10-12T17:00:00Z","v":21635,"vw":35.988124},{"c":35.975,"h":36,"l":35.97,"n":225,"o":35.99,"t":"2026-10-12T17:05:00Z","v":21585,"vw":35.986547},{"c":35.99,"h":35.99,"l":35.97,"n":116,"o":35.97,"t":"2026-10-12T17:10:00Z","v":7955,"vw":35.976588},{"c":35.945,"h":36,"l":35.945,"n":242,"o":35.99,"t":"2026-10-12T17:15:00Z","v":24527,"vw":35.972639},{"c":35.92,"h":35.9499,"l":35.92,"n":126,"o":35.94,"t":"2026-10-12T17:20:00Z","v":16169,"vw":35.940315},{"c":35.9052,"h":35.9189,"l":35.9,"n":126,"o":35.91,"t":"2026-10-12T17:25:00Z","v":5742,"vw":35.9081},{"c":35.915,"h":35.915,"l":35.89,"n":342,"o":35.905,"t":"2026-10-12T17:30:00Z","v":53419,"vw":35.901431},{"c":35.9,"h":35.92,"l":35.9,"n":130,"o":35.915,"t":"2026-10-12T17:35:00Z","v":13661,"vw":35.911121},{"c":35.91,"h":35.93,"l":35.9,"n":152,"o":35.905,"t":"2026-10-12T17:40:00Z","v":13002,"vw":35.91502},{"c":35.895,"h":35.9099,"l":35.89,"n":234,"o":35.905,"t":"2026-10-12T17:45:00Z","v":34708,"vw":35.89581},{"c":35.9207,"h":35.925,"l":35.895,"n":231,"o":35.9,"t":"2026-10-12T17:50:00Z","v":13847,"vw":35.907812},{"c":35.955,"h":35.955,"l":35.92,"n":271,"o":35.93,"t":"2026-10-12T17:55:00Z","v":10482,"vw":35.940616},{"c":35.965,"h":35.98,"l":35.94,"n":339,"o":35.955,"t":"2026-10-12T18:00:00Z","v":42159,"vw":35.963954},{"c":35.97,"h":35.9885,"l":35.965,"n":192,"o":35.965,"t":"2026-10-12T18:05:00Z","v":23049,"vw":35.970357},{"c":35.97,"h":35.9799,"l":35.955,"n":277,"o":35.97,"t":"2026-10-12T18:10:00Z","v":29427,"vw":35.97098},{"c":35.96,"h":35.965,"l":35.95,"n":143,"o":35.965,"t":"2026-10-12T18:15:00Z","v":12733,"vw":35.959111},{"c":35.96,"h":35.9699,"l":35.955,"n":137,"o":35.955,"t":"2026-10-12T18:20:00Z","v":8768,"vw":35.960623},{"c":35.945,"h":35.9776,"l":35.945,"n":275,"o":35.965,"t":"2026-10-12T18:25:00Z","v":48828,"vw":35.96453},{"c":35.94,"h":35.945,"l":35.93,"n":160,"o":35.9401,"t":"2026-10-12T18:30:00Z","v":19187,"vw":35.941348},{"c":35.955,"h":35.9558,"l":35.94,"n":161,"o":35.94,"t":"2026-10-12T18:35:00Z","v":15594,"vw":35.95085},{"c":35.9059,"h":35.955,"l":35.905,"n":328,"o":35.95,"t":"2026-10-12T18:40:00Z","v":32983,"vw":35.928343},{"c":35.885,"h":35.92,"l":35.82,"n":1031,"o":35.901,"t":"2026-10-12T18:45:00Z","v":210221,"vw":35.856505},{"c":35.8401,"h":35.9,"l":35.83,"n":309,"o":35.885,"t":"2026-10-12T18:50:00Z","v":37205,"vw":35.856888},{"c":35.855,"h":35.86,"l":35.83,"n":254,"o":35.84,"t":"2026-10-12T18:55:00Z","v":29516,"vw":35.843965},{"c":35.855,"h":35.87,"l":35.85,"n":284,"o":35.86,"t":"2026-10-12T19:00:00Z","v":28889,"vw":35.859125},{"c":35.8201,"h":35.855,"l":35.82,"n":251,"o":35.855,"t":"2026-10-12T19:05:00Z","v":27655,"vw":35.839063},{"c":35.835,"h":35.84,"l":35.82,"n":274,"o":35.82,"t":"2026-10-12T19:10:00Z","v":27042,"vw":35.831384},{"c":35.84,"h":35.875,"l":35.83,"n":329,"o":35.83,"t":"2026-10-12T19:15:00Z","v":33920,"vw":35.852999},{"c":35.81,"h":35.855,"l":35.8,"n":335,"o":35.845,"t":"2026-10-12T19:20:00Z","v":30471,"vw":35.832477},{"c":35.81,"h":35.82,"l":35.78,"n":446,"o":35.82,"t":"2026-10-12T19:25:00Z","v":61163,"vw":35.79711},{"c":35.79,"h":35.82,"l":35.79,"n":313,"o":35.805,"t":"2026-10-12T19:30:00Z","v":41923,"vw":35.805481},{"c":35.845,"h":35.85,"l":35.795,"n":690,"o":35.795,"t":"2026-10-12T19:35:00Z","v":118409,"vw":35.816239},{"c":35.84,"h":35.85,"l":35.82,"n":885,"o":35.845,"t":"2026-10-12T19:40:00Z","v":82158,"vw":35.834185},{"c":35.88,"h":35.89,"l":35.825,"n":1352,"o":35.835,"t":"2026-10-12T19:45:00Z","v":164423,"vw":35.859444},{"c":35.87,"h":35.92,"l":35.84,"n":1788,"o":35.875,"t":"2026-10-12T19:50:00Z","v":189576,"vw":35.883794},{"c":35.9,"h":35.94,"l":35.86,"n":4042,"o":35.88,"t":"2026-10-12T19:55:00Z","v":548587,"vw":35.905877},{"c":35.91,"h":35.91,"l":35.91,"n":9,"o":35.91,"t":"2026-10-12T20:00:00Z","v":423859,"vw":35.91},{"c":35.8363,"h":35.8363,"l":35.8363,"n":1,"o":35.8363,"t":"2026-10-12T20:05:00Z","v":120,"vw":35.8363},{"c":35.92,"h":35.92,"l":35.92,"n":6,"o":35.92,"t":"2026-10-12T20:10:00Z","v":309,"vw":35.92},{"c":35.9576,"h":35.9576,"l":35.9576,"n":2,"o":35.9576,"t":"2026-10-12T21:10:00Z","v":204,"vw":35.9576},{"c":35.9486,"h":35.9486,"l":35.9486,"n":1,"o":35.9486,"t":"2026-10-12T21:40:00Z","v":100,"vw":35.9486},{"c":35.9246,"h":35.9246,"l":35.9246,"n":1,"o":35.9246,"t":"2026-10-12T22:25:00Z","v":117,"vw":35.9246},{"c":35.84,"h":35.92,"l":35.84,"n":3,"o":35.92,"t":"2026-10-12T22:35:00Z","v":306,"vw":35.869304},{"c":35.857,"h":35.857,"l":35.857,"n":2,"o":35.857,"t":"2026-10-12T22:50:00Z","v":285,"vw":35.857},{"c":36.0534,"h":36.0534,"l":36,"n":11,"o":36,"t":"2026-10-13T11:00:00Z","v":3182,"vw":36.0253},{"c":35.95,"h":35.95,"l":35.95,"n":4,"o":35.95,"t":"2026-10-13T11:10:00Z","v":2125,"vw":35.95},{"c":35.95,"h":35.95,"l":35.94,"n":8,"o":35.95,"t":"2026-10-13T11:15:00Z","v":3510,"vw":35.949139},{"c":35.96,"h":35.96,"l":35.95,"n":17,"o":35.95,"t":"2026-10-13T11:20:00Z","v":758,"vw":35.951946},{"c":35.9,"h":35.95,"l":35.9,"n":6,"o":35.95,"t":"2026-10-13T11:35:00Z","v":702,"vw":35.922143},{"c":35.91,"h":35.91,"l":35.91,"n":2,"o":35.91,"t":"2026-10-13T11:40:00Z","v":1001,"vw":35.91},{"c":35.963,"h":35.963,"l":35.963,"n":1,"o":35.963,"t":"2026-10-13T11:45:00Z","v":900,"vw":35.963},{"c":35.9575,"h":35.9575,"l":35.9575,"n":2,"o":35.9575,"t":"2026-10-13T11:50:00Z","v":200,"vw":35.9575},{"c":35.9667,"h":35.9667,"l":35.9667,"n":1,"o":35.9667,"t":"2026-10-13T12:00:00Z","v":1500,"vw":35.9667},{"c":35.9603,"h":35.9603,"l":35.9603,"n":1,"o":35.9603,"t":"2026-10-13T12:35:00Z","v":500,"vw":35.9603},{"c":35.97,"h":35.97,"l":35.97,"n":41,"o":35.97,"t":"2026-10-13T13:05:00Z","v":597,"vw":35.97},{"c":35.9705,"h":35.9705,"l":35.9705,"n":1,"o":35.9705,"t":"2026-10-13T13:15:00Z","v":897,"vw":35.9705},{"c":35.95,"h":36.01,"l":35.95,"n":75,"o":36,"t":"2026-10-13T13:25:00Z","v":1253,"vw":35.978931},{"c":35.9056,"h":36,"l":35.82,"n":381,"o":35.93,"t":"2026-10-13T13:30:00Z","v":43961,"vw":35.926137},{"c":35.79,"h":35.93,"l":35.79,"n":404,"o":35.93,"t":"2026-10-13T13:35:00Z","v":82358,"vw":35.878287},{"c":35.875,"h":35.905,"l":35.79,"n":268,"o":35.8,"t":"2026-10-13T13:40:00Z","v":61922,"vw":35.875413},{"c":35.975,"h":36,"l":35.88,"n":311,"o":35.88,"t":"2026-10-13T13:45:00Z","v":30801,"vw":35.966504},{"c":35.975,"h":36.02,"l":35.93,"n":298,"o":35.98,"t":"2026-10-13T13:50:00Z","v":44149,"vw":35.977962},{"c":35.95,"h":35.98,"l":35.91,"n":174,"o":35.975,"t":"2026-10-13T13:55:00Z","v":15520,"vw":35.935528},{"c":35.92,"h":35.96,"l":35.91,"n":241,"o":35.96,"t":"2026-10-13T14:00:00Z","v":22765,"vw":35.93559},{"c":35.94,"h":35.96,"l":35.9217,"n":162,"o":35.9217,"t":"2026-10-13T14:05:00Z","v":17910,"vw":35.949136},{"c":35.92,"h":35.95,"l":35.89,"n":306,"o":35.94,"t":"2026-10-13T14:10:00Z","v":36202,"vw":35.924282},{"c":36.01,"h":36.01,"l":35.94,"n":277,"o":35.94,"t":"2026-10-13T14:15:00Z","v":25823,"vw":35.968653},{"c":36.005,"h":36.05,"l":35.99,"n":237,"o":36.005,"t":"2026-10-13T14:20:00Z","v":20670,"vw":36.015407},{"c":36.035,"h":36.065,"l":36.005,"n":276,"o":36.005,"t":"2026-10-13T14:25:00Z","v":41875,"vw":36.037828},{"c":36.04,"h":36.095,"l":36.02,"n":202,"o":36.035,"t":"2026-10-13T14:30:00Z","v":16497,"vw":36.067379},{"c":36.04,"h":36.055,"l":36.035,"n":102,"o":36.04,"t":"2026-10-13T14:35:00Z","v":6383,"vw":36.043905},{"c":35.97,"h":36.035,"l":35.95,"n":544,"o":36.03,"t":"2026-10-13T14:40:00Z","v":53912,"vw":35.976932},{"c":36,"h":36.02,"l":35.96,"n":315,"o":35.96,"t":"2026-10-13T14:45:00Z","v":29808,"vw":35.997129},{"c":36.01,"h":36.035,"l":35.995,"n":279,"o":36.005,"t":"2026-10-13T14:50:00Z","v":26074,"vw":36.012696},{"c":35.915,"h":36,"l":35.9,"n":1121,"o":36,"t":"2026-10-13T14:55:00Z","v":199514,"vw":35.952786},{"c":35.93,"h":35.95,"l":35.9,"n":158,"o":35.92,"t":"2026-10-13T15:00:00Z","v":20313,"vw":35.937348},{"c":35.95,"h":35.96,"l":35.94,"n":196,"o":35.94,"t":"2026-10-13T15:05:00Z","v":19763,"vw":35.950487},{"c":35.97,"h":36,"l":35.95,"n":233,"o":35.95,"t":"2026-10-13T15:10:00Z","v":25200,"vw":35.973127},{"c":35.975,"h":35.9853,"l":35.96,"n":190,"o":35.965,"t":"2026-10-13T15:15:00Z","v":24881,"vw":35.96921},{"c":35.95,"h":35.99,"l":35.94,"n":1116,"o":35.97,"t":"2026-10-13T15:20:00Z","v":154923,"vw":35.964335},{"c":35.94,"h":35.9699,"l":35.92,"n":360,"o":35.95,"t":"2026-10-13T15:25:00Z","v":185140,"vw":35.949305},{"c":35.93,"h":35.9551,"l":35.93,"n":158,"o":35.9416,"t":"2026-10-13T15:30:00Z","v":8487,"vw":35.941307},{"c":35.945,"h":35.95,"l":35.93,"n":100,"o":35.93,"t":"2026-10-13T15:35:00Z","v":9586,"vw":35.939962},{"c":35.96,"h":35.97,"l":35.95,"n":136,"o":35.955,"t":"2026-10-13T15:40:00Z","v":14160,"vw":35.960775},{"c":35.96,"h":35.97,"l":35.95,"n":201,"o":35.9699,"t":"2026-10-13T15:45:00Z","v":29679,"vw":35.959469},{"c":35.905,"h":35.9551,"l":35.905,"n":269,"o":35.95,"t":"2026-10-13T15:50:00Z","v":32652,"vw":35.925047},{"c":35.93,"h":35.93,"l":35.9,"n":102,"o":35.915,"t":"2026-10-13T15:55:00Z","v":7046,"vw":35.912763},{"c":35.9101,"h":35.95,"l":35.91,"n":206,"o":35.93,"t":"2026-10-13T16:00:00Z","v":22003,"vw":35.936293},{"c":35.92,"h":35.9216,"l":35.91,"n":104,"o":35.91,"t":"2026-10-13T16:05:00Z","v":10569,"vw":35.918364},{"c":35.935,"h":35.94,"l":35.925,"n":210,"o":35.925,"t":"2026-10-13T16:10:00Z","v":16963,"vw":35.932347},{"c":35.91,"h":35.935,"l":35.9,"n":101,"o":35.93,"t":"2026-10-13T16:15:00Z","v":7047,"vw":35.920417},{"c":35.9,"h":35.9094,"l":35.89,"n":87,"o":35.9,"t":"2026-10-13T16:20:00Z","v":4663,"vw":35.900452},{"c":35.88,"h":35.9,"l":35.87,"n":157,"o":35.9,"t":"2026-10-13T16:25:00Z","v":13215,"vw":35.880265},{"c":35.8599,"h":35.88,"l":35.85,"n":165,"o":35.88,"t":"2026-10-13T16:30:00Z","v":11808,"vw":35.863715},{"c":35.885,"h":35.89,"l":35.86,"n":116,"o":35.86,"t":"2026-10-13T16:35:00Z","v":8262,"vw":35.882231},{"c":35.895,"h":35.9,"l":35.885,"n":109,"o":35.885,"t":"2026-10-13T16:40:00Z","v":7581,"vw":35.893631},{"c":35.89,"h":35.895,"l":35.88,"n":138,"o":35.89,"t":"2026-10-13T16:45:00Z","v":18720,"vw":35.890189},{"c":35.9,"h":35.9,"l":35.88,"n":105,"o":35.89,"t":"2026-10-13T16:50:00Z","v":6495,"vw":35.889244},{"c":35.915,"h":35.93,"l":35.895,"n":184,"o":35.895,"t":"2026-10-13T16:55:00Z","v":17174,"vw":35.912869},{"c":35.8955,"h":35.91,"l":35.88,"n":123,"o":35.91,"t":"2026-10-13T17:00:00Z","v":7836,"vw":35.897776},{"c":35.89,"h":35.89,"l":35.87,"n":105,"o":35.89,"t":"2026-10-13T17:05:00Z","v":8621,"vw":35.88126},{"c":35.87,"h":35.8951,"l":35.87,"n":266,"o":35.895,"t":"2026-10-13T17:10:00Z","v":18868,"vw":35.877874},{"c":35.905,"h":35.92,"l":35.865,"n":1515,"o":35.88,"t":"2026-10-13T17:15:00Z","v":350279,"vw":35.88934},{"c":35.894,"h":35.91,"l":35.89,"n":165,"o":35.905,"t":"2026-10-13T17:20:00Z","v":11105,"vw":35.900138},{"c":35.89,"h":35.895,"l":35.88,"n":192,"o":35.894,"t":"2026-10-13T17:25:00Z","v":20633,"vw":35.886966},{"c":35.81,"h":35.8972,"l":35.81,"n":690,"o":35.895,"t":"2026-10-13T17:30:00Z","v":102042,"vw":35.854478},{"c":35.855,"h":35.86,"l":35.81,"n":564,"o":35.82,"t":"2026-10-13T17:35:00Z","v":147723,"vw":35.812034},{"c":35.88,"h":35.89,"l":35.855,"n":247,"o":35.855,"t":"2026-10-13T17:40:00Z","v":33951,"vw":35.871901},{"c":35.89,"h":35.89,"l":35.87,"n":203,"o":35.88,"t":"2026-10-13T17:45:00Z","v":24344,"vw":35.876229},{"c":35.89,"h":35.89,"l":35.875,"n":160,"o":35.88,"t":"2026-10-13T17:50:00Z","v":16079,"vw":35.880405},{"c":35.895,"h":35.91,"l":35.885,"n":191,"o":35.89,"t":"2026-10-13T17:55:00Z","v":15594,"vw":35.89647},{"c":35.895,"h":35.905,"l":35.885,"n":270,"o":35.895,"t":"2026-10-13T18:00:00Z","v":36643,"vw":35.89395},{"c":35.93,"h":35.95,"l":35.89,"n":1764,"o":35.895,"t":"2026-10-13T18:05:00Z","v":361272,"vw":35.933817},{"c":35.965,"h":35.9651,"l":35.925,"n":471,"o":35.93,"t":"2026-10-13T18:10:00Z","v":54056,"vw":35.949188},{"c":35.925,"h":35.9651,"l":35.9,"n":1592,"o":35.965,"t":"2026-10-13T18:15:00Z","v":333849,"vw":35.919173},{"c":35.925,"h":35.935,"l":35.91,"n":179,"o":35.9251,"t":"2026-10-13T18:20:00Z","v":14064,"vw":35.924362},{"c":35.925,"h":35.95,"l":35.91,"n":1174,"o":35.9251,"t":"2026-10-13T18:25:00Z","v":160475,"vw":35.92424},{"c":35.93,"h":35.97,"l":35.93,"n":391,"o":35.94,"t":"2026-10-13T18:30:00Z","v":197567,"vw":35.935411},{"c":35.935,"h":35.9453,"l":35.92,"n":168,"o":35.94,"t":"2026-10-13T18:35:00Z","v":19182,"vw":35.938556},{"c":35.935,"h":35.95,"l":35.93,"n":150,"o":35.94,"t":"2026-10-13T18:40:00Z","v":30214,"vw":35.933084},{"c":35.97,"h":35.975,"l":35.935,"n":608,"o":35.935,"t":"2026-10-13T18:45:00Z","v":91546,"vw":35.955274},{"c":35.95,"h":35.965,"l":35.94,"n":1100,"o":35.965,"t":"2026-10-13T18:50:00Z","v":277883,"vw":35.942431},{"c":35.955,"h":35.97,"l":35.95,"n":269,"o":35.95,"t":"2026-10-13T18:55:00Z","v":25950,"vw":35.959285},{"c":35.955,"h":35.96,"l":35.95,"n":171,"o":35.95,"t":"2026-10-13T19:00:00Z","v":18421,"vw":35.953704},{"c":35.96,"h":35.96,"l":35.95,"n":243,"o":35.955,"t":"2026-10-13T19:05:00Z","v":41216,"vw":35.955276},{"c":35.965,"h":35.99,"l":35.95,"n":812,"o":35.9651,"t":"2026-10-13T19:10:00Z","v":113866,"vw":35.963991},{"c":36,"h":36.02,"l":35.945,"n":568,"o":35.965,"t":"2026-10-13T19:15:00Z","v":226620,"vw":35.953244},{"c":35.985,"h":36,"l":35.98,"n":163,"o":36,"t":"2026-10-13T19:20:00Z","v":17594,"vw":35.991007},{"c":36.015,"h":36.02,"l":35.985,"n":314,"o":35.985,"t":"2026-10-13T19:25:00Z","v":33684,"vw":36.002539},{"c":36.08,"h":36.08,"l":36.015,"n":320,"o":36.015,"t":"2026-10-13T19:30:00Z","v":25872,"vw":36.038266},{"c":36.075,"h":36.1,"l":36.07,"n":600,"o":36.08,"t":"2026-10-13T19:35:00Z","v":72156,"vw":36.084},{"c":36.08,"h":36.1,"l":36.075,"n":540,"o":36.075,"t":"2026-10-13T19:40:00Z","v":61779,"vw":36.086625},{"c":36.075,"h":36.085,"l":36.06,"n":510,"o":36.079,"t":"2026-10-13T19:45:00Z","v":43810,"vw":36.075219},{"c":36.08,"h":36.08,"l":36.035,"n":811,"o":36.07,"t":"2026-10-13T19:50:00Z","v":89863,"vw":36.059569},{"c":36.045,"h":36.095,"l":36.035,"n":2118,"o":36.075,"t":"2026-10-13T19:55:00Z","v":263324,"vw":36.067336},{"c":36.04,"h":36.05,"l":36.04,"n":17,"o":36.05,"t":"2026-10-13T20:00:00Z","v":120790,"vw":36.040137},{"c":36.1183,"h":36.1183,"l":36.1183,"n":1,"o":36.1183,"t":"2026-10-13T21:15:00Z","v":1500,"vw":36.1183},{"c":35.9559,"h":36.1,"l":35.9559,"n":2,"o":36.1,"t":"2026-10-13T21:20:00Z","v":2166,"vw":36.071659},{"c":36.1106,"h":36.1106,"l":36.1106,"n":1,"o":36.1106,"t":"2026-10-13T21:25:00Z","v":150,"vw":36.1106},{"c":36.07,"h":36.07,"l":36.07,"n":3,"o":36.07,"t":"2026-10-13T21:30:00Z","v":322,"vw":36.07},{"c":35.988,"h":35.988,"l":35.988,"n":1,"o":35.988,"t":"2026-10-13T21:40:00Z","v":100,"vw":35.988},{"c":35.9722,"h":35.9722,"l":35.9722,"n":1,"o":35.9722,"t":"2026-10-13T21:45:00Z","v":695,"vw":35.9722},{"c":36.0013,"h":36.0013,"l":36.0013,"n":1,"o":36.0013,"t":"2026-10-13T23:00:00Z","v":116,"vw":36.0013},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-13T23:50:00Z","v":110,"vw":36.1},{"c":36.0455,"h":36.0455,"l":36.0455,"n":2,"o":36.0455,"t":"2026-10-14T11:40:00Z","v":533,"vw":36.0455},{"c":36.18,"h":36.18,"l":36.18,"n":2,"o":36.18,"t":"2026-10-14T12:40:00Z","v":102,"vw":36.18},{"c":36.19,"h":36.19,"l":36.19,"n":1,"o":36.19,"t":"2026-10-14T12:45:00Z","v":100,"vw":36.19},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-10-14T12:50:00Z","v":226,"vw":36.1},{"c":36.1805,"h":36.19,"l":36.09,"n":74,"o":36.1,"t":"2026-10-14T12:55:00Z","v":9250,"vw":36.173404},{"c":36.2168,"h":36.2168,"l":36.2168,"n":1,"o":36.2168,"t":"2026-10-14T13:10:00Z","v":1050,"vw":36.2168},{"c":36.14,"h":36.152,"l":36.14,"n":8,"o":36.14,"t":"2026-10-14T13:15:00Z","v":6006,"vw":36.142692},{"c":36,"h":36.12,"l":36,"n":13,"o":36.12,"t":"2026-10-14T13:25:00Z","v":667,"vw":36.046667},{"c":36.09,"h":36.1268,"l":36,"n":195,"o":36,"t":"2026-10-14T13:30:00Z","v":52683,"vw":36.02606},{"c":36.01,"h":36.033,"l":35.97,"n":196,"o":36.033,"t":"2026-10-14T13:35:00Z","v":35046,"vw":36.006909},{"c":35.94,"h":36.04,"l":35.94,"n":114,"o":36.04,"t":"2026-10-14T13:40:00Z","v":40421,"vw":35.956202},{"c":35.95,"h":36,"l":35.95,"n":108,"o":35.97,"t":"2026-10-14T13:45:00Z","v":16231,"vw":35.972733},{"c":36,"h":36.05,"l":35.9401,"n":262,"o":35.95,"t":"2026-10-14T13:50:00Z","v":24644,"vw":36.003601},{"c":35.87,"h":35.99,"l":35.87,"n":247,"o":35.99,"t":"2026-10-14T13:55:00Z","v":24197,"vw":35.943367},{"c":35.93,"h":35.94,"l":35.82,"n":809,"o":35.88,"t":"2026-10-14T14:00:00Z","v":244137,"vw":35.856666},{"c":35.895,"h":35.94,"l":35.87,"n":833,"o":35.92,"t":"2026-10-14T14:05:00Z","v":77841,"vw":35.889942},{"c":35.8631,"h":35.915,"l":35.86,"n":323,"o":35.88,"t":"2026-10-14T14:10:00Z","v":353340,"vw":35.882811},{"c":35.97,"h":35.97,"l":35.865,"n":373,"o":35.865,"t":"2026-10-14T14:15:00Z","v":59718,"vw":35.920205},{"c":35.985,"h":36.03,"l":35.96,"n":309,"o":35.965,"t":"2026-10-14T14:20:00Z","v":81140,"vw":36.007157},{"c":35.95,"h":36.005,"l":35.95,"n":1075,"o":35.9814,"t":"2026-10-14T14:25:00Z","v":113265,"vw":35.972516},{"c":35.88,"h":35.955,"l":35.87,"n":190,"o":35.95,"t":"2026-10-14T14:30:00Z","v":216149,"vw":35.947334},{"c":35.895,"h":35.9,"l":35.875,"n":131,"o":35.8799,"t":"2026-10-14T14:35:00Z","v":17686,"vw":35.889686},{"c":35.89,"h":35.92,"l":35.875,"n":323,"o":35.89,"t":"2026-10-14T14:40:00Z","v":69159,"vw":35.89046},{"c":35.895,"h":35.915,"l":35.885,"n":157,"o":35.89,"t":"2026-10-14T14:45:00Z","v":17333,"vw":35.900259},{"c":35.91,"h":35.92,"l":35.88,"n":169,"o":35.895,"t":"2026-10-14T14:50:00Z","v":22336,"vw":35.895352},{"c":35.905,"h":35.92,"l":35.89,"n":204,"o":35.909,"t":"2026-10-14T14:55:00Z","v":30800,"vw":35.91083},{"c":35.88,"h":35.9,"l":35.86,"n":223,"o":35.9,"t":"2026-10-14T15:00:00Z","v":25093,"vw":35.878182},{"c":35.87,"h":35.89,"l":35.86,"n":197,"o":35.88,"t":"2026-10-14T15:05:00Z","v":23160,"vw":35.877383},{"c":35.89,"h":35.895,"l":35.875,"n":338,"o":35.875,"t":"2026-10-14T15:10:00Z","v":46429,"vw":35.884196},{"c":35.87,"h":35.885,"l":35.86,"n":152,"o":35.885,"t":"2026-10-14T15:15:00Z","v":10599,"vw":35.873193},{"c":35.85,"h":35.885,"l":35.835,"n":272,"o":35.87,"t":"2026-10-14T15:20:00Z","v":32139,"vw":35.860783},{"c":35.795,"h":35.85,"l":35.785,"n":677,"o":35.85,"t":"2026-10-14T15:25:00Z","v":57745,"vw":35.812202},{"c":35.81,"h":35.81,"l":35.78,"n":195,"o":35.795,"t":"2026-10-14T15:30:00Z","v":15228,"vw":35.79064},{"c":35.81,"h":35.85,"l":35.8,"n":284,"o":35.82,"t":"2026-10-14T15:35:00Z","v":36240,"vw":35.820769},{"c":35.805,"h":35.83,"l":35.805,"n":221,"o":35.8098,"t":"2026-10-14T15:40:00Z","v":17967,"vw":35.820423},{"c":35.835,"h":35.835,"l":35.795,"n":165,"o":35.81,"t":"2026-10-14T15:45:00Z","v":20369,"vw":35.812183},{"c":35.83,"h":35.835,"l":35.82,"n":118,"o":35.835,"t":"2026-10-14T15:50:00Z","v":10383,"vw":35.826271},{"c":35.84,"h":35.85,"l":35.83,"n":199,"o":35.83,"t":"2026-10-14T15:55:00Z","v":17586,"vw":35.83898},{"c":35.82,"h":35.855,"l":35.82,"n":794,"o":35.8401,"t":"2026-10-14T16:00:00Z","v":81252,"vw":35.835525},{"c":35.775,"h":35.82,"l":35.77,"n":871,"o":35.82,"t":"2026-10-14T16:05:00Z","v":274498,"vw":35.797417},{"c":35.84,"h":35.86,"l":35.75,"n":772,"o":35.77,"t":"2026-10-14T16:10:00Z","v":188459,"vw":35.787891},{"c":35.83,"h":35.85,"l":35.83,"n":99,"o":35.85,"t":"2026-10-14T16:15:00Z","v":11901,"vw":35.837441},{"c":35.87,"h":35.87,"l":35.8274,"n":139,"o":35.83,"t":"2026-10-14T16:20:00Z","v":16402,"vw":35.844283},{"c":35.84,"h":35.87,"l":35.84,"n":266,"o":35.87,"t":"2026-10-14T16:25:00Z","v":30142,"vw":35.860107},{"c":35.89,"h":35.92,"l":35.83,"n":311,"o":35.845,"t":"2026-10-14T16:30:00Z","v":45255,"vw":35.873183},{"c":35.865,"h":35.89,"l":35.85,"n":325,"o":35.8893,"t":"2026-10-14T16:35:00Z","v":50759,"vw":35.863103},{"c":35.855,"h":35.875,"l":35.85,"n":183,"o":35.87,"t":"2026-10-14T16:40:00Z","v":15484,"vw":35.86336},{"c":35.825,"h":35.855,"l":35.82,"n":198,"o":35.855,"t":"2026-10-14T16:45:00Z","v":26257,"vw":35.840523},{"c":35.85,"h":35.85,"l":35.825,"n":112,"o":35.825,"t":"2026-10-14T16:50:00Z","v":4093,"vw":35.835652},{"c":35.85,"h":35.86,"l":35.8408,"n":128,"o":35.85,"t":"2026-10-14T16:55:00Z","v":16443,"vw":35.84924},{"c":35.855,"h":35.855,"l":35.845,"n":158,"o":35.85,"t":"2026-10-14T17:00:00Z","v":15369,"vw":35.852226},{"c":35.8599,"h":35.885,"l":35.85,"n":369,"o":35.855,"t":"2026-10-14T17:05:00Z","v":50925,"vw":35.859244},{"c":35.88,"h":35.885,"l":35.85,"n":140,"o":35.85,"t":"2026-10-14T17:10:00Z","v":14750,"vw":35.866225},{"c":35.865,"h":35.8711,"l":35.86,"n":95,"o":35.8711,"t":"2026-10-14T17:15:00Z","v":6495,"vw":35.866902},{"c":35.8513,"h":35.865,"l":35.85,"n":102,"o":35.865,"t":"2026-10-14T17:20:00Z","v":6694,"vw":35.859175},{"c":35.865,"h":35.875,"l":35.8501,"n":212,"o":35.855,"t":"2026-10-14T17:25:00Z","v":25098,"vw":35.862243},{"c":35.865,"h":35.875,"l":35.85,"n":168,"o":35.86,"t":"2026-10-14T17:30:00Z","v":17324,"vw":35.861153},{"c":35.865,"h":35.87,"l":35.86,"n":140,"o":35.865,"t":"2026-10-14T17:35:00Z","v":19827,"vw":35.865965},{"c":35.94,"h":35.94,"l":35.865,"n":326,"o":35.865,"t":"2026-10-14T17:40:00Z","v":47452,"vw":35.896732},{"c":35.925,"h":35.94,"l":35.925,"n":210,"o":35.935,"t":"2026-10-14T17:45:00Z","v":22258,"vw":35.932648},{"c":35.92,"h":35.925,"l":35.91,"n":222,"o":35.925,"t":"2026-10-14T17:50:00Z","v":34284,"vw":35.917645},{"c":35.935,"h":35.95,"l":35.9201,"n":339,"o":35.9201,"t":"2026-10-14T17:55:00Z","v":52013,"vw":35.933228},{"c":35.91,"h":35.94,"l":35.91,"n":286,"o":35.935,"t":"2026-10-14T18:00:00Z","v":38121,"vw":35.925762},{"c":35.925,"h":35.9399,"l":35.915,"n":234,"o":35.915,"t":"2026-10-14T18:05:00Z","v":45879,"vw":35.923109},{"c":35.94,"h":35.94,"l":35.91,"n":451,"o":35.925,"t":"2026-10-14T18:10:00Z","v":77570,"vw":35.918255},{"c":35.91,"h":35.95,"l":35.89,"n":556,"o":35.95,"t":"2026-10-14T18:15:00Z","v":161312,"vw":35.899586},{"c":35.91,"h":35.9304,"l":35.9,"n":1192,"o":35.91,"t":"2026-10-14T18:20:00Z","v":113089,"vw":35.905969},{"c":35.93,"h":35.93,"l":35.88,"n":389,"o":35.9,"t":"2026-10-14T18:25:00Z","v":42342,"vw":35.88597},{"c":35.9099,"h":35.94,"l":35.89,"n":581,"o":35.93,"t":"2026-10-14T18:30:00Z","v":269578,"vw":35.901936},{"c":35.89,"h":35.905,"l":35.88,"n":154,"o":35.905,"t":"2026-10-14T18:35:00Z","v":17282,"vw":35.891561},{"c":35.8958,"h":35.8958,"l":35.88,"n":165,"o":35.885,"t":"2026-10-14T18:40:00Z","v":8811,"vw":35.88968},{"c":35.86,"h":35.89,"l":35.86,"n":233,"o":35.89,"t":"2026-10-14T18:45:00Z","v":18453,"vw":35.874707},{"c":35.855,"h":35.865,"l":35.835,"n":204,"o":35.855,"t":"2026-10-14T18:50:00Z","v":17017,"vw":35.849501},{"c":35.87,"h":35.87,"l":35.84,"n":184,"o":35.855,"t":"2026-10-14T18:55:00Z","v":13843,"vw":35.84955},{"c":35.895,"h":35.9,"l":35.8701,"n":242,"o":35.88,"t":"2026-10-14T19:00:00Z","v":23562,"vw":35.888027},{"c":35.89,"h":35.9,"l":35.885,"n":184,"o":35.895,"t":"2026-10-14T19:05:00Z","v":17360,"vw":35.891376},{"c":35.885,"h":35.9158,"l":35.8842,"n":351,"o":35.895,"t":"2026-10-14T19:10:00Z","v":39986,"vw":35.900754},{"c":35.875,"h":35.895,"l":35.87,"n":166,"o":35.8839,"t":"2026-10-14T19:15:00Z","v":23772,"vw":35.885532},{"c":35.84,"h":35.8726,"l":35.84,"n":246,"o":35.8725,"t":"2026-10-14T19:20:00Z","v":28272,"vw":35.853153},{"c":35.8199,"h":35.84,"l":35.81,"n":320,"o":35.8358,"t":"2026-10-14T19:25:00Z","v":33419,"vw":35.827519},{"c":35.785,"h":35.815,"l":35.78,"n":468,"o":35.81,"t":"2026-10-14T19:30:00Z","v":52503,"vw":35.799681},{"c":35.79,"h":35.8,"l":35.77,"n":669,"o":35.785,"t":"2026-10-14T19:35:00Z","v":77748,"vw":35.785505},{"c":35.87,"h":35.87,"l":35.7924,"n":682,"o":35.7924,"t":"2026-10-14T19:40:00Z","v":198487,"vw":35.817543},{"c":35.835,"h":35.865,"l":35.815,"n":817,"o":35.865,"t":"2026-10-14T19:45:00Z","v":119799,"vw":35.832954},{"c":35.75,"h":35.83,"l":35.72,"n":1366,"o":35.83,"t":"2026-10-14T19:50:00Z","v":314647,"vw":35.754101},{"c":35.79,"h":35.9,"l":35.73,"n":5974,"o":35.74,"t":"2026-10-14T19:55:00Z","v":1019258,"vw":35.820816},{"c":35.79,"h":35.82,"l":35.79,"n":19,"o":35.8,"t":"2026-10-14T20:00:00Z","v":412287,"vw":35.790243},{"c":35.85,"h":35.86,"l":35.85,"n":5,"o":35.86,"t":"2026-10-14T20:20:00Z","v":800,"vw":35.8525},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-14T20:45:00Z","v":100,"vw":35.85},{"c":35.9398,"h":35.9398,"l":35.9398,"n":1,"o":35.9398,"t":"2026-10-14T21:05:00Z","v":175,"vw":35.9398},{"c":35.9152,"h":35.9152,"l":35.9152,"n":1,"o":35.9152,"t":"2026-10-14T21:25:00Z","v":100,"vw":35.9152},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-14T21:30:00Z","v":100,"vw":35.9},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-14T22:10:00Z","v":400,"vw":35.78},{"c":35.8001,"h":35.8001,"l":35.8001,"n":2,"o":35.8001,"t":"2026-10-14T22:50:00Z","v":257,"vw":35.8001},{"c":35.791,"h":35.791,"l":35.791,"n":1,"o":35.791,"t":"2026-10-14T23:10:00Z","v":750,"vw":35.791},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-14T23:35:00Z","v":100,"vw":35.9},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-15T09:05:00Z","v":100,"vw":35.8},{"c":35.8217,"h":35.8217,"l":35.8217,"n":1,"o":35.8217,"t":"2026-10-15T11:00:00Z","v":100,"vw":35.8217},{"c":35.85,"h":35.86,"l":35.85,"n":3,"o":35.86,"t":"2026-10-15T11:45:00Z","v":1455,"vw":35.852464},{"c":35.86,"h":35.86,"l":35.86,"n":3,"o":35.86,"t":"2026-10-15T12:40:00Z","v":500,"vw":35.86},{"c":35.85,"h":35.91,"l":35.85,"n":8,"o":35.91,"t":"2026-10-15T13:00:00Z","v":1351,"vw":35.854823},{"c":35.87,"h":35.87,"l":35.87,"n":1,"o":35.87,"t":"2026-10-15T13:15:00Z","v":100,"vw":35.87},{"c":35.91,"h":35.91,"l":35.91,"n":3,"o":35.91,"t":"2026-10-15T13:25:00Z","v":740,"vw":35.91},{"c":35.68,"h":35.9348,"l":35.645,"n":641,"o":35.89,"t":"2026-10-15T13:30:00Z","v":71609,"vw":35.785619},{"c":35.62,"h":35.7999,"l":35.62,"n":280,"o":35.66,"t":"2026-10-15T13:35:00Z","v":18606,"vw":35.697178},{"c":35.66,"h":35.66,"l":35.54,"n":1111,"o":35.61,"t":"2026-10-15T13:40:00Z","v":280284,"vw":35.621688},{"c":35.51,"h":35.62,"l":35.48,"n":966,"o":35.62,"t":"2026-10-15T13:45:00Z","v":101172,"vw":35.54212},{"c":35.44,"h":35.55,"l":35.42,"n":1297,"o":35.51,"t":"2026-10-15T13:50:00Z","v":261202,"vw":35.495998},{"c":35.49,"h":35.52,"l":35.42,"n":520,"o":35.4458,"t":"2026-10-15T13:55:00Z","v":94270,"vw":35.490979},{"c":35.48,"h":35.53,"l":35.43,"n":913,"o":35.5,"t":"2026-10-15T14:00:00Z","v":167025,"vw":35.499222},{"c":35.64,"h":35.68,"l":35.445,"n":2277,"o":35.48,"t":"2026-10-15T14:05:00Z","v":601745,"vw":35.600823},{"c":35.83,"h":35.85,"l":35.6301,"n":724,"o":35.6301,"t":"2026-10-15T14:10:00Z","v":127426,"vw":35.730677},{"c":35.87,"h":35.8732,"l":35.7779,"n":512,"o":35.84,"t":"2026-10-15T14:15:00Z","v":78125,"vw":35.816099},{"c":35.795,"h":35.88,"l":35.795,"n":432,"o":35.865,"t":"2026-10-15T14:20:00Z","v":66607,"vw":35.850377},{"c":35.8,"h":35.83,"l":35.75,"n":307,"o":35.7956,"t":"2026-10-15T14:25:00Z","v":34699,"vw":35.79417},{"c":35.8,"h":35.8,"l":35.74,"n":374,"o":35.795,"t":"2026-10-15T14:30:00Z","v":38658,"vw":35.763889},{"c":35.79,"h":35.84,"l":35.785,"n":373,"o":35.81,"t":"2026-10-15T14:35:00Z","v":37627,"vw":35.814919},{"c":35.85,"h":35.85,"l":35.78,"n":645,"o":35.78,"t":"2026-10-15T14:40:00Z","v":138303,"vw":35.829689},{"c":35.895,"h":35.905,"l":35.835,"n":543,"o":35.84,"t":"2026-10-15T14:45:00Z","v":76954,"vw":35.86695},{"c":35.88,"h":35.905,"l":35.84,"n":560,"o":35.905,"t":"2026-10-15T14:50:00Z","v":61868,"vw":35.871794},{"c":35.88,"h":35.8899,"l":35.845,"n":286,"o":35.88,"t":"2026-10-15T14:55:00Z","v":32665,"vw":35.855172},{"c":35.855,"h":35.9198,"l":35.85,"n":500,"o":35.88,"t":"2026-10-15T15:00:00Z","v":80350,"vw":35.897255},{"c":35.9134,"h":35.9134,"l":35.81,"n":318,"o":35.855,"t":"2026-10-15T15:05:00Z","v":34381,"vw":35.842582},{"c":35.895,"h":35.93,"l":35.87,"n":296,"o":35.92,"t":"2026-10-15T15:10:00Z","v":31350,"vw":35.897799},{"c":35.93,"h":35.93,"l":35.88,"n":313,"o":35.9,"t":"2026-10-15T15:15:00Z","v":38218,"vw":35.904152},{"c":35.89,"h":35.945,"l":35.89,"n":265,"o":35.925,"t":"2026-10-15T15:20:00Z","v":25239,"vw":35.928554},{"c":35.85,"h":35.91,"l":35.845,"n":434,"o":35.89,"t":"2026-10-15T15:25:00Z","v":137453,"vw":35.873039},{"c":35.85,"h":35.86,"l":35.8301,"n":236,"o":35.855,"t":"2026-10-15T15:30:00Z","v":41062,"vw":35.846566},{"c":35.835,"h":35.885,"l":35.83,"n":257,"o":35.845,"t":"2026-10-15T15:35:00Z","v":31177,"vw":35.854914},{"c":35.85,"h":35.855,"l":35.825,"n":217,"o":35.835,"t":"2026-10-15T15:40:00Z","v":44766,"vw":35.836657},{"c":35.82,"h":35.8599,"l":35.81,"n":210,"o":35.8505,"t":"2026-10-15T15:45:00Z","v":25827,"vw":35.829342},{"c":35.815,"h":35.825,"l":35.7975,"n":271,"o":35.825,"t":"2026-10-15T15:50:00Z","v":34672,"vw":35.807482},{"c":35.82,"h":35.825,"l":35.79,"n":290,"o":35.815,"t":"2026-10-15T15:55:00Z","v":65589,"vw":35.805911},{"c":35.7301,"h":35.83,"l":35.7301,"n":280,"o":35.825,"t":"2026-10-15T16:00:00Z","v":32383,"vw":35.774993},{"c":35.805,"h":35.81,"l":35.7363,"n":384,"o":35.75,"t":"2026-10-15T16:05:00Z","v":50827,"vw":35.788718},{"c":35.865,"h":35.87,"l":35.81,"n":189,"o":35.81,"t":"2026-10-15T16:10:00Z","v":19338,"vw":35.834838},{"c":35.79,"h":35.87,"l":35.78,"n":341,"o":35.86,"t":"2026-10-15T16:15:00Z","v":54134,"vw":35.828615},{"c":35.82,"h":35.82,"l":35.775,"n":568,"o":35.8,"t":"2026-10-15T16:20:00Z","v":92750,"vw":35.79227},{"c":35.84,"h":35.84,"l":35.8,"n":181,"o":35.81,"t":"2026-10-15T16:25:00Z","v":12951,"vw":35.814924},{"c":35.855,"h":35.87,"l":35.835,"n":230,"o":35.84,"t":"2026-10-15T16:30:00Z","v":30391,"vw":35.847766},{"c":35.825,"h":35.87,"l":35.825,"n":435,"o":35.855,"t":"2026-10-15T16:35:00Z","v":55822,"vw":35.854128},{"c":35.785,"h":35.84,"l":35.765,"n":367,"o":35.83,"t":"2026-10-15T16:40:00Z","v":29397,"vw":35.799399},{"c":35.775,"h":35.79,"l":35.7521,"n":216,"o":35.785,"t":"2026-10-15T16:45:00Z","v":20632,"vw":35.766023},{"c":35.75,"h":35.79,"l":35.75,"n":253,"o":35.78,"t":"2026-10-15T16:50:00Z","v":17146,"vw":35.767237},{"c":35.7511,"h":35.765,"l":35.7511,"n":82,"o":35.755,"t":"2026-10-15T16:55:00Z","v":7982,"vw":35.761637},{"c":35.65,"h":35.67,"l":35.64,"n":150,"o":35.665,"t":"2026-10-15T18:10:00Z","v":11900,"vw":35.656416},{"c":35.62,"h":35.645,"l":35.615,"n":250,"o":35.645,"t":"2026-10-15T18:15:00Z","v":21703,"vw":35.625244},{"c":35.6,"h":35.615,"l":35.6,"n":207,"o":35.615,"t":"2026-10-15T18:20:00Z","v":17812,"vw":35.609302},{"c":35.594,"h":35.61,"l":35.575,"n":261,"o":35.6,"t":"2026-10-15T18:25:00Z","v":22555,"vw":35.59224},{"c":35.59,"h":35.595,"l":35.58,"n":202,"o":35.59,"t":"2026-10-15T18:30:00Z","v":19130,"vw":35.589064},{"c":35.625,"h":35.64,"l":35.595,"n":254,"o":35.595,"t":"2026-10-15T18:35:00Z","v":30091,"vw":35.623838},{"c":35.68,"h":35.69,"l":35.63,"n":253,"o":35.63,"t":"2026-10-15T18:40:00Z","v":26022,"vw":35.665877},{"c":35.65,"h":35.685,"l":35.65,"n":223,"o":35.685,"t":"2026-10-15T18:45:00Z","v":22546,"vw":35.669597},{"c":35.64,"h":35.65,"l":35.63,"n":219,"o":35.65,"t":"2026-10-15T18:50:00Z","v":26998,"vw":35.637053},{"c":35.62,"h":35.635,"l":35.6108,"n":370,"o":35.635,"t":"2026-10-15T18:55:00Z","v":41547,"vw":35.62334},{"c":35.625,"h":35.64,"l":35.615,"n":232,"o":35.615,"t":"2026-10-15T19:00:00Z","v":27342,"vw":35.629212},{"c":35.595,"h":35.625,"l":35.575,"n":335,"o":35.625,"t":"2026-10-15T19:05:00Z","v":43217,"vw":35.598941},{"c":35.635,"h":35.64,"l":35.595,"n":310,"o":35.595,"t":"2026-10-15T19:10:00Z","v":30807,"vw":35.613974},{"c":35.635,"h":35.64,"l":35.62,"n":232,"o":35.64,"t":"2026-10-15T19:15:00Z","v":27739,"vw":35.62959},{"c":35.605,"h":35.635,"l":35.605,"n":265,"o":35.635,"t":"2026-10-15T19:20:00Z","v":29374,"vw":35.620997},{"c":35.595,"h":35.6058,"l":35.57,"n":458,"o":35.605,"t":"2026-10-15T19:25:00Z","v":51927,"vw":35.587133},{"c":35.6,"h":35.615,"l":35.585,"n":864,"o":35.59,"t":"2026-10-15T19:30:00Z","v":171739,"vw":35.601313},{"c":35.605,"h":35.605,"l":35.58,"n":488,"o":35.605,"t":"2026-10-15T19:35:00Z","v":82291,"vw":35.594914},{"c":35.56,"h":35.605,"l":35.54,"n":594,"o":35.605,"t":"2026-10-15T19:40:00Z","v":80852,"vw":35.571787},{"c":35.58,"h":35.585,"l":35.5501,"n":679,"o":35.5623,"t":"2026-10-15T19:45:00Z","v":84713,"vw":35.567738},{"c":35.575,"h":35.6,"l":35.56,"n":903,"o":35.58,"t":"2026-10-15T19:50:00Z","v":117675,"vw":35.577616},{"c":35.56,"h":35.6,"l":35.55,"n":3483,"o":35.575,"t":"2026-10-15T19:55:00Z","v":562321,"vw":35.573019},{"c":35.58,"h":35.59,"l":35.57,"n":15,"o":35.57,"t":"2026-10-15T20:00:00Z","v":151202,"vw":35.570086},{"c":35.7,"h":35.793,"l":35.7,"n":2,"o":35.793,"t":"2026-10-15T20:05:00Z","v":500,"vw":35.7186},{"c":35.6,"h":35.75,"l":35.6,"n":9,"o":35.75,"t":"2026-10-15T20:10:00Z","v":704,"vw":35.681496},{"c":35.61,"h":35.61,"l":35.61,"n":3,"o":35.61,"t":"2026-10-15T20:15:00Z","v":201,"vw":35.61},{"c":35.7814,"h":35.7814,"l":35.7814,"n":1,"o":35.7814,"t":"2026-10-15T20:25:00Z","v":150,"vw":35.7814},{"c":35.5872,"h":35.5872,"l":35.5872,"n":1,"o":35.5872,"t":"2026-10-15T20:30:00Z","v":1000,"vw":35.5872}],"history":[{"c":29.49,"h":29.575,"l":29.4,"n":16272,"o":29.47,"t":"2024-10-14T04:00:00Z","v":4025251,"vw":29.480476},{"c":29.17,"h":29.59,"l":29.115,"n":19149,"o":29.4,"t":"2024-10-15T04:00:00Z","v":3495546,"vw":29.31287},{"c":29.19,"h":29.355,"l":29.15,"n":16388,"o":29.31,"t":"2024-10-16T04:00:00Z","v":2897981,"vw":29.221814},{"c":29.13,"h":29.41,"l":29.075,"n":14085,"o":29.26,"t":"2024-10-17T04:00:00Z","v":2781074,"vw":29.202019},{"c":29.18,"h":29.2546,"l":28.89,"n":22679,"o":29.24,"t":"2024-10-18T04:00:00Z","v":3847019,"vw":29.06162},{"c":29,"h":29.26,"l":28.91,"n":18113,"o":29.2,"t":"2024-10-21T04:00:00Z","v":3922686,"vw":29.052695},{"c":28.95,"h":29.1,"l":28.85,"n":18501,"o":29.01,"t":"2024-10-22T04:00:00Z","v":3567188,"vw":28.95972},{"c":28.97,"h":29.03,"l":28.8,"n":17744,"o":28.94,"t":"2024-10-23T04:00:00Z","v":2909670,"vw":28.907659},{"c":29.03,"h":29.18,"l":28.985,"n":24031,"o":29.09,"t":"2024-10-24T04:00:00Z","v":3934227,"vw":29.069202},{"c":29.05,"h":29.17,"l":28.96,"n":20057,"o":29.1,"t":"2024-10-25T04:00:00Z","v":3144915,"vw":29.074006},{"c":29.14,"h":29.22,"l":28.97,"n":22107,"o":29.07,"t":"2024-10-28T04:00:00Z","v":3684593,"vw":29.107838},{"c":29.1,"h":29.43,"l":28.98,"n":33899,"o":29.3,"t":"2024-10-29T04:00:00Z","v":5510664,"vw":29.115011},{"c":29.26,"h":29.39,"l":29.1033,"n":25128,"o":29.21,"t":"2024-10-30T04:00:00Z","v":4714413,"vw":29.304852},{"c":28.66,"h":28.83,"l":28.63,"n":26220,"o":28.75,"t":"2024-10-31T04:00:00Z","v":5496327,"vw":28.719048},{"c":28.82,"h":28.91,"l":28.71,"n":23821,"o":28.8,"t":"2024-11-01T04:00:00Z","v":4455042,"vw":28.823105},{"c":29.13,"h":29.21,"l":28.83,"n":19699,"o":28.85,"t":"2024-11-04T05:00:00Z","v":4465282,"vw":29.077887},{"c":29.3,"h":29.458,"l":29.11,"n":22505,"o":29.15,"t":"2024-11-05T05:00:00Z","v":4134838,"vw":29.298647},{"c":29.97,"h":30.12,"l":29.42,"n":32918,"o":29.71,"t":"2024-11-06T05:00:00Z","v":7097123,"vw":29.89021},{"c":30.25,"h":30.4,"l":29.97,"n":27140,"o":30,"t":"2024-11-07T05:00:00Z","v":4749432,"vw":30.231787},{"c":30.42,"h":30.455,"l":30.13,"n":19538,"o":30.32,"t":"2024-11-08T05:00:00Z","v":3121655,"vw":30.283697},{"c":30.57,"h":30.68,"l":30.42,"n":17212,"o":30.46,"t":"2024-11-11T05:00:00Z","v":4549006,"vw":30.568678},{"c":30.43,"h":30.67,"l":30.33,"n":15487,"o":30.55,"t":"2024-11-12T05:00:00Z","v":2550235,"vw":30.473682},{"c":30.39,"h":30.42,"l":30.181,"n":21688,"o":30.38,"t":"2024-11-13T05:00:00Z","v":4872971,"vw":30.329689},{"c":30.81,"h":30.975,"l":30.4,"n":28963,"o":30.62,"t":"2024-11-14T05:00:00Z","v":5177570,"vw":30.763327},{"c":31.09,"h":31.33,"l":30.78,"n":32659,"o":30.87,"t":"2024-11-15T05:00:00Z","v":5536140,"vw":31.120274},{"c":31.49,"h":31.54,"l":31.19,"n":26813,"o":31.21,"t":"2024-11-18T05:00:00Z","v":4322889,"vw":31.404474},{"c":31.63,"h":31.64,"l":31.39,"n":21351,"o":31.49,"t":"2024-11-19T05:00:00Z","v":3099256,"vw":31.539095},{"c":31.79,"h":31.87,"l":31.48,"n":20288,"o":31.82,"t":"2024-11-20T05:00:00Z","v":2903822,"vw":31.678543},{"c":32.35,"h":32.555,"l":31.8,"n":25034,"o":31.84,"t":"2024-11-21T05:00:00Z","v":4194206,"vw":32.318872},{"c":32.82,"h":32.845,"l":32.38,"n":25512,"o":32.41,"t":"2024-11-22T05:00:00Z","v":3979591,"vw":32.678027},{"c":32.34,"h":33.22,"l":32.28,"n":35913,"o":32.98,"t":"2024-11-25T05:00:00Z","v":5305057,"vw":32.609549},{"c":32.86,"h":33.08,"l":32.22,"n":32729,"o":32.25,"t":"2024-11-26T05:00:00Z","v":4847644,"vw":32.644165},{"c":33.65,"h":33.85,"l":32.905,"n":44153,"o":32.91,"t":"2024-11-27T05:00:00Z","v":6312199,"vw":33.598798},{"c":34.43,"h":34.63,"l":33.77,"n":31635,"o":33.87,"t":"2024-11-29T05:00:00Z","v":4730860,"vw":34.422654},{"c":33.81,"h":34.56,"l":33.735,"n":36681,"o":34.5,"t":"2024-12-02T05:00:00Z","v":5410312,"vw":33.946485},{"c":33.3,"h":33.9,"l":33.275,"n":24927,"o":33.84,"t":"2024-12-03T05:00:00Z","v":6300110,"vw":33.454314},{"c":32.85,"h":33.36,"l":32.585,"n":33597,"o":33.3,"t":"2024-12-04T05:00:00Z","v":6011622,"vw":32.808278},{"c":32.85,"h":33.13,"l":32.7,"n":20218,"o":32.82,"t":"2024-12-05T05:00:00Z","v":3347540,"vw":32.980105},{"c":32.8,"h":33,"l":32.57,"n":27101,"o":32.96,"t":"2024-12-06T05:00:00Z","v":4194005,"vw":32.719183},{"c":32.46,"h":32.935,"l":32.45,"n":27311,"o":32.9,"t":"2024-12-09T05:00:00Z","v":4242562,"vw":32.616993},{"c":32.19,"h":32.58,"l":32.175,"n":22897,"o":32.45,"t":"2024-12-10T05:00:00Z","v":4906809,"vw":32.303087},{"c":32.4,"h":32.59,"l":32.16,"n":17931,"o":32.19,"t":"2024-12-11T05:00:00Z","v":2732049,"vw":32.423424},{"c":32.39,"h":32.535,"l":32.19,"n":13203,"o":32.48,"t":"2024-12-12T05:00:00Z","v":1736098,"vw":32.333571},{"c":32.19,"h":32.42,"l":32.13,"n":15883,"o":32.41,"t":"2024-12-13T05:00:00Z","v":2550713,"vw":32.237143},{"c":31.58,"h":32.355,"l":31.48,"n":34169,"o":32.25,"t":"2024-12-16T05:00:00Z","v":4835641,"vw":31.743817},{"c":31.29,"h":31.55,"l":31.14,"n":19073,"o":31.5,"t":"2024-12-17T05:00:00Z","v":3048669,"vw":31.303846},{"c":30.45,"h":31.28,"l":30.32,"n":38895,"o":31.15,"t":"2024-12-18T05:00:00Z","v":6168361,"vw":30.72674},{"c":30.53,"h":30.8748,"l":30.38,"n":31500,"o":30.65,"t":"2024-12-19T05:00:00Z","v":5000748,"vw":30.604036},{"c":30.99,"h":31.04,"l":30.42,"n":26092,"o":30.46,"t":"2024-12-20T05:00:00Z","v":5884074,"vw":30.932025},{"c":31.01,"h":31.05,"l":30.71,"n":18687,"o":31.01,"t":"2024-12-23T05:00:00Z","v":3394224,"vw":30.878382},{"c":31.49,"h":31.67,"l":31.145,"n":10338,"o":31.2,"t":"2024-12-24T05:00:00Z","v":1674677,"vw":31.466905},{"c":31.14,"h":31.56,"l":31,"n":16604,"o":31.53,"t":"2024-12-26T05:00:00Z","v":2505485,"vw":31.205741},{"c":31.07,"h":31.165,"l":30.81,"n":17113,"o":31.14,"t":"2024-12-27T05:00:00Z","v":2196893,"vw":30.995754},{"c":31.2,"h":31.26,"l":30.79,"n":20735,"o":30.92,"t":"2024-12-30T05:00:00Z","v":3273724,"vw":31.077731},{"c":31.36,"h":31.57,"l":31.26,"n":16552,"o":31.26,"t":"2024-12-31T05:00:00Z","v":2488324,"vw":31.400108},{"c":31.75,"h":31.89,"l":31.46,"n":22730,"o":31.55,"t":"2025-01-02T05:00:00Z","v":3406818,"vw":31.696924},{"c":31.83,"h":31.9898,"l":31.6,"n":21164,"o":31.97,"t":"2025-01-03T05:00:00Z","v":2910582,"vw":31.82669},{"c":31.93,"h":32.33,"l":31.88,"n":25305,"o":32,"t":"2025-01-06T05:00:00Z","v":3650070,"vw":32.106638},{"c":31.93,"h":32.32,"l":31.88,"n":21116,"o":32.14,"t":"2025-01-07T05:00:00Z","v":2935245,"vw":32.046488},{"c":32.44,"h":32.45,"l":31.93,"n":27544,"o":32,"t":"2025-01-08T05:00:00Z","v":3728921,"vw":32.290485},{"c":32.17,"h":32.79,"l":32.0526,"n":31237,"o":32.66,"t":"2025-01-10T05:00:00Z","v":4903739,"vw":32.308667},{"c":32.54,"h":32.91,"l":32.26,"n":29818,"o":32.27,"t":"2025-01-13T05:00:00Z","v":4855303,"vw":32.635336},{"c":33.45,"h":33.55,"l":32.64,"n":30925,"o":32.76,"t":"2025-01-14T05:00:00Z","v":4558071,"vw":33.243267},{"c":33.34,"h":33.96,"l":33.22,"n":28818,"o":33.91,"t":"2025-01-15T05:00:00Z","v":4276996,"vw":33.467844},{"c":33.67,"h":33.79,"l":33.29,"n":22516,"o":33.35,"t":"2025-01-16T05:00:00Z","v":2991791,"vw":33.603533},{"c":33.57,"h":33.9,"l":33.53,"n":23995,"o":33.74,"t":"2025-01-17T05:00:00Z","v":3874162,"vw":33.676487},{"c":34.09,"h":34.4,"l":33.71,"n":33179,"o":33.82,"t":"2025-01-21T05:00:00Z","v":5927353,"vw":34.0853},{"c":33.8,"h":34.485,"l":33.8,"n":30523,"o":34.26,"t":"2025-01-22T05:00:00Z","v":4522630,"vw":34.019325},{"c":33.67,"h":34,"l":33.62,"n":17210,"o":33.94,"t":"2025-01-23T05:00:00Z","v":3154359,"vw":33.739473},{"c":33.57,"h":33.95,"l":33.55,"n":27063,"o":33.9,"t":"2025-01-24T05:00:00Z","v":3543726,"vw":33.64693},{"c":33.45,"h":33.77,"l":32.94,"n":54227,"o":33.64,"t":"2025-01-27T05:00:00Z","v":9019061,"vw":33.285651},{"c":33.71,"h":33.83,"l":33.34,"n":39410,"o":33.6,"t":"2025-01-28T05:00:00Z","v":5247182,"vw":33.566357},{"c":33.65,"h":34.02,"l":33.54,"n":25692,"o":33.8,"t":"2025-01-29T05:00:00Z","v":3626519,"vw":33.736241},{"c":34.04,"h":34.15,"l":33.6798,"n":38078,"o":33.96,"t":"2025-01-30T05:00:00Z","v":9827271,"vw":33.956558},{"c":32.65,"h":33.57,"l":32.63,"n":48645,"o":33.57,"t":"2025-01-31T05:00:00Z","v":7094568,"vw":32.922197},{"c":33.13,"h":33.26,"l":31.5101,"n":52424,"o":31.59,"t":"2025-02-03T05:00:00Z","v":7471642,"vw":32.831443},{"c":32.99,"h":33.42,"l":31.5517,"n":53860,"o":32.04,"t":"2025-02-04T05:00:00Z","v":7943196,"vw":32.840199},{"c":33.04,"h":33.4499,"l":32.87,"n":36406,"o":32.94,"t":"2025-02-05T05:00:00Z","v":6030351,"vw":33.219356},{"c":32.87,"h":33.25,"l":32.685,"n":28057,"o":33.1,"t":"2025-02-06T05:00:00Z","v":3417202,"vw":32.936696},{"c":32.93,"h":33.15,"l":32.63,"n":27943,"o":32.9,"t":"2025-02-07T05:00:00Z","v":3659496,"vw":32.84167},{"c":33.12,"h":33.43,"l":32.985,"n":28442,"o":33.25,"t":"2025-02-10T05:00:00Z","v":5076932,"vw":33.145898},{"c":33.21,"h":33.31,"l":32.83,"n":34306,"o":33.15,"t":"2025-02-11T05:00:00Z","v":4597391,"vw":33.136068},{"c":32.93,"h":33.4,"l":32.8,"n":30331,"o":33.04,"t":"2025-02-12T05:00:00Z","v":3803135,"vw":33.029151},{"c":33.21,"h":33.365,"l":32.8,"n":29257,"o":32.85,"t":"2025-02-13T05:00:00Z","v":6064792,"vw":33.147115},{"c":33.44,"h":33.7399,"l":33.39,"n":32004,"o":33.55,"t":"2025-02-14T05:00:00Z","v":4567534,"vw":33.57886},{"c":33.72,"h":33.88,"l":33.56,"n":32695,"o":33.56,"t":"2025-02-18T05:00:00Z","v":4043590,"vw":33.739764},{"c":33.65,"h":33.7499,"l":33.31,"n":28641,"o":33.6,"t":"2025-02-19T05:00:00Z","v":4319742,"vw":33.561874},{"c":33.58,"h":33.655,"l":33.315,"n":22439,"o":33.62,"t":"2025-02-20T05:00:00Z","v":3806102,"vw":33.523464},{"c":33.34,"h":33.555,"l":33.08,"n":29144,"o":33.23,"t":"2025-02-21T05:00:00Z","v":5513582,"vw":33.327744},{"c":33.64,"h":33.76,"l":33.115,"n":36615,"o":33.29,"t":"2025-02-24T05:00:00Z","v":4855071,"vw":33.509775},{"c":33.27,"h":34.04,"l":33.17,"n":42445,"o":33.52,"t":"2025-02-25T05:00:00Z","v":7648685,"vw":33.493659},{"c":33.14,"h":33.345,"l":32.93,"n":31773,"o":33.27,"t":"2025-02-26T05:00:00Z","v":4114731,"vw":33.076842},{"c":32.82,"h":33.25,"l":32.8,"n":34539,"o":33.19,"t":"2025-02-27T05:00:00Z","v":4378897,"vw":33.010595},{"c":33.41,"h":33.47,"l":32.865,"n":25549,"o":32.92,"t":"2025-02-28T05:00:00Z","v":3973273,"vw":33.242619},{"c":33.73,"h":33.84,"l":33.34,"n":35113,"o":33.47,"t":"2025-03-03T05:00:00Z","v":5285126,"vw":33.61067},{"c":33.32,"h":33.63,"l":33.0509,"n":38381,"o":33.33,"t":"2025-03-04T05:00:00Z","v":5768720,"vw":33.400074},{"c":33.09,"h":33.4758,"l":32.87,"n":29648,"o":33.26,"t":"2025-03-05T05:00:00Z","v":4294947,"vw":33.141914},{"c":32.75,"h":33.09,"l":32.53,"n":32178,"o":32.93,"t":"2025-03-06T05:00:00Z","v":4413330,"vw":32.797642},{"c":33.46,"h":33.77,"l":32.73,"n":40105,"o":32.75,"t":"2025-03-07T05:00:00Z","v":6028964,"vw":33.397517},{"c":33.65,"h":34.53,"l":33.4,"n":57173,"o":33.41,"t":"2025-03-10T04:00:00Z","v":7962146,"vw":33.938825},{"c":33.17,"h":33.76,"l":33,"n":33074,"o":33.61,"t":"2025-03-11T04:00:00Z","v":4974151,"vw":33.252201},{"c":32.98,"h":33.46,"l":32.94,"n":24575,"o":33.36,"t":"2025-03-12T04:00:00Z","v":3470264,"vw":33.115},{"c":32.97,"h":33.295,"l":32.9144,"n":25933,"o":33,"t":"2025-03-13T04:00:00Z","v":4913052,"vw":33.060551},{"c":33.59,"h":33.6,"l":32.98,"n":21362,"o":33.09,"t":"2025-03-14T04:00:00Z","v":3386567,"vw":33.468931},{"c":33.92,"h":34.195,"l":33.48,"n":24281,"o":33.5,"t":"2025-03-17T04:00:00Z","v":3909294,"vw":33.997701},{"c":33.8,"h":34.05,"l":33.725,"n":19025,"o":33.96,"t":"2025-03-18T04:00:00Z","v":2426089,"vw":33.850185},{"c":34,"h":34.14,"l":33.8258,"n":24779,"o":33.85,"t":"2025-03-19T04:00:00Z","v":3427782,"vw":34.002265},{"c":34.1,"h":34.32,"l":33.78,"n":19904,"o":33.93,"t":"2025-03-20T04:00:00Z","v":3176447,"vw":34.101003},{"c":33.85,"h":34.1397,"l":33.64,"n":20782,"o":34.1,"t":"2025-03-21T04:00:00Z","v":5742251,"vw":33.817407},{"c":33.68,"h":34.04,"l":33.59,"n":21738,"o":33.85,"t":"2025-03-24T04:00:00Z","v":3236311,"vw":33.771278},{"c":33.5,"h":33.88,"l":33.41,"n":23502,"o":33.68,"t":"2025-03-25T04:00:00Z","v":3136631,"vw":33.565098},{"c":33.84,"h":34.015,"l":33.45,"n":28820,"o":33.45,"t":"2025-03-26T04:00:00Z","v":4207013,"vw":33.86179},{"c":33.95,"h":34.35,"l":33.77,"n":32422,"o":33.93,"t":"2025-03-27T04:00:00Z","v":5212089,"vw":34.059944},{"c":34.08,"h":34.21,"l":33.7,"n":30419,"o":33.95,"t":"2025-03-28T04:00:00Z","v":4255495,"vw":34.041146},{"c":34.14,"h":34.36,"l":33.88,"n":27298,"o":33.95,"t":"2025-03-31T04:00:00Z","v":3350747,"vw":34.135924},{"c":34.22,"h":34.33,"l":33.89,"n":33122,"o":34.15,"t":"2025-04-01T04:00:00Z","v":4163225,"vw":34.133446},{"c":34.05,"h":34.26,"l":33.84,"n":19306,"o":34.26,"t":"2025-04-02T04:00:00Z","v":2735641,"vw":34.023388},{"c":33.47,"h":33.85,"l":33.31,"n":47942,"o":33.59,"t":"2025-04-03T04:00:00Z","v":7638010,"vw":33.645563},{"c":30.85,"h":32.93,"l":30.15,"n":93664,"o":32.7,"t":"2025-04-04T04:00:00Z","v":14933131,"vw":31.07769},{"c":29.8,"h":30.88,"l":27.77,"n":97376,"o":28.48,"t":"2025-04-07T04:00:00Z","v":15418294,"vw":29.303548},{"c":29.09,"h":31.1234,"l":28.575,"n":74269,"o":30.93,"t":"2025-04-08T04:00:00Z","v":12404105,"vw":29.731226},{"c":29.69,"h":30.09,"l":27.86,"n":99249,"o":28.75,"t":"2025-04-09T04:00:00Z","v":14529887,"vw":29.045775},{"c":28.95,"h":29.69,"l":28.26,"n":59811,"o":29.635,"t":"2025-04-10T04:00:00Z","v":7720573,"vw":28.850918},{"c":29.63,"h":29.63,"l":28.54,"n":37070,"o":29.29,"t":"2025-04-11T04:00:00Z","v":5289838,"vw":29.15565},{"c":30.32,"h":30.61,"l":29.9,"n":36578,"o":30.19,"t":"2025-04-14T04:00:00Z","v":5136534,"vw":30.330778},{"c":30.93,"h":31.19,"l":30.52,"n":35120,"o":30.6,"t":"2025-04-15T04:00:00Z","v":4594194,"vw":30.919526},{"c":30.44,"h":31.49,"l":30.305,"n":36380,"o":31.2,"t":"2025-04-16T04:00:00Z","v":4491215,"vw":30.876908},{"c":31.02,"h":31.445,"l":30.7396,"n":27508,"o":30.89,"t":"2025-04-17T04:00:00Z","v":3641603,"vw":31.178786},{"c":30.07,"h":31.08,"l":29.98,"n":42035,"o":31.08,"t":"2025-04-21T04:00:00Z","v":7041025,"vw":30.215041},{"c":30.7,"h":30.89,"l":30.05,"n":34600,"o":30.45,"t":"2025-04-22T04:00:00Z","v":4919936,"vw":30.488765},{"c":30.7,"h":31.35,"l":30.49,"n":47804,"o":31.05,"t":"2025-04-23T04:00:00Z","v":5658133,"vw":30.775329},{"c":31.3,"h":31.54,"l":30.6169,"n":37708,"o":30.79,"t":"2025-04-24T04:00:00Z","v":5240333,"vw":31.197435},{"c":31.22,"h":31.41,"l":30.96,"n":25772,"o":31.3,"t":"2025-04-25T04:00:00Z","v":3821410,"vw":31.184476},{"c":31.37,"h":31.51,"l":31.08,"n":35138,"o":31.37,"t":"2025-04-28T04:00:00Z","v":4950360,"vw":31.286047},{"c":30.79,"h":31.32,"l":30.4548,"n":61265,"o":31.05,"t":"2025-04-29T04:00:00Z","v":8636021,"vw":30.908024},{"c":29.9,"h":30.295,"l":29.655,"n":46789,"o":30.16,"t":"2025-04-30T04:00:00Z","v":6349130,"vw":29.939387},{"c":29.87,"h":30.215,"l":29.805,"n":34474,"o":29.95,"t":"2025-05-01T04:00:00Z","v":4696160,"vw":30.023907},{"c":30.46,"h":30.54,"l":30.14,"n":38307,"o":30.27,"t":"2025-05-02T04:00:00Z","v":5235112,"vw":30.372576},{"c":30,"h":30.24,"l":29.845,"n":33085,"o":30.21,"t":"2025-05-05T04:00:00Z","v":4412926,"vw":30.019608},{"c":29.95,"h":30.2199,"l":29.68,"n":36357,"o":30.03,"t":"2025-05-06T04:00:00Z","v":5120894,"vw":29.915974},{"c":30.32,"h":30.34,"l":29.9,"n":31799,"o":30.05,"t":"2025-05-07T04:00:00Z","v":4403794,"vw":30.192883},{"c":30.64,"h":31.06,"l":30.44,"n":33603,"o":30.5,"t":"2025-05-08T04:00:00Z","v":4633913,"vw":30.701218},{"c":31.11,"h":31.15,"l":30.63,"n":24049,"o":30.76,"t":"2025-05-09T04:00:00Z","v":3561653,"vw":30.980268},{"c":31.4,"h":31.6697,"l":31.13,"n":29774,"o":31.21,"t":"2025-05-12T04:00:00Z","v":4783749,"vw":31.466191},{"c":31.76,"h":32.03,"l":31.55,"n":35752,"o":31.58,"t":"2025-05-13T04:00:00Z","v":5818194,"vw":31.791922},{"c":32,"h":32.19,"l":31.47,"n":45883,"o":31.955,"t":"2025-05-14T04:00:00Z","v":7314472,"vw":31.918926},{"c":32.29,"h":32.29,"l":31.91,"n":27309,"o":32.07,"t":"2025-05-15T04:00:00Z","v":4514470,"vw":32.094626},{"c":32.41,"h":32.455,"l":32.21,"n":23501,"o":32.29,"t":"2025-05-16T04:00:00Z","v":3748346,"vw":32.325628},{"c":32.55,"h":32.585,"l":32.185,"n":23226,"o":32.35,"t":"2025-05-19T04:00:00Z","v":3248486,"vw":32.412191},{"c":32.19,"h":32.69,"l":32.04,"n":20619,"o":32.67,"t":"2025-05-20T04:00:00Z","v":3326918,"vw":32.277665},{"c":31.79,"h":32.21,"l":31.745,"n":22401,"o":32.19,"t":"2025-05-21T04:00:00Z","v":2729537,"vw":31.910308},{"c":31.39,"h":31.665,"l":31.37,"n":23741,"o":31.55,"t":"2025-05-22T04:00:00Z","v":3725724,"vw":31.483409},{"c":31.29,"h":31.37,"l":31.08,"n":20210,"o":31.11,"t":"2025-05-23T04:00:00Z","v":2754934,"vw":31.273674},{"c":31.5,"h":31.54,"l":31.29,"n":19022,"o":31.35,"t":"2025-05-27T04:00:00Z","v":2804188,"vw":31.436171},{"c":31.43,"h":31.67,"l":31.36,"n":16043,"o":31.54,"t":"2025-05-28T04:00:00Z","v":2060242,"vw":31.458266},{"c":31.23,"h":31.69,"l":30.98,"n":26563,"o":31.66,"t":"2025-05-29T04:00:00Z","v":4153747,"vw":31.21386},{"c":30.82,"h":31.1034,"l":30.75,"n":27800,"o":31.07,"t":"2025-05-30T04:00:00Z","v":4723839,"vw":30.90102},{"c":31.05,"h":31.32,"l":30.91,"n":23737,"o":31.03,"t":"2025-06-02T04:00:00Z","v":3964658,"vw":31.123716},{"c":31.48,"h":31.545,"l":30.84,"n":22023,"o":31.09,"t":"2025-06-03T04:00:00Z","v":2769055,"vw":31.325617},{"c":30.82,"h":31.65,"l":30.52,"n":35514,"o":31.38,"t":"2025-06-04T04:00:00Z","v":5188683,"vw":31.040143},{"c":31.06,"h":31.15,"l":30.48,"n":32184,"o":30.68,"t":"2025-06-05T04:00:00Z","v":4780875,"vw":30.883204},{"c":31.46,"h":31.55,"l":31.08,"n":34123,"o":31.09,"t":"2025-06-06T04:00:00Z","v":3975441,"vw":31.437372},{"c":31.72,"h":32,"l":31.49,"n":27225,"o":31.68,"t":"2025-06-09T04:00:00Z","v":4108813,"vw":31.788716},{"c":31.95,"h":32.15,"l":31.825,"n":28420,"o":31.94,"t":"2025-06-10T04:00:00Z","v":3982727,"vw":32.003635},{"c":32.11,"h":32.2054,"l":31.89,"n":25645,"o":32.11,"t":"2025-06-11T04:00:00Z","v":3892492,"vw":32.029426},{"c":31.96,"h":32.15,"l":31.86,"n":25571,"o":32,"t":"2025-06-12T04:00:00Z","v":4077065,"vw":31.966682},{"c":32.05,"h":32.285,"l":31.84,"n":23520,"o":32.23,"t":"2025-06-13T04:00:00Z","v":3155793,"vw":32.04563},{"c":31.53,"h":32.36,"l":31.44,"n":34110,"o":32.15,"t":"2025-06-16T04:00:00Z","v":4703986,"vw":31.698743},{"c":31.23,"h":31.83,"l":31.2,"n":27961,"o":31.59,"t":"2025-06-17T04:00:00Z","v":3943219,"vw":31.385114},{"c":31.12,"h":31.555,"l":31.115,"n":24794,"o":31.3,"t":"2025-06-18T04:00:00Z","v":3405587,"vw":31.236483},{"c":31.19,"h":31.405,"l":31.01,"n":19478,"o":31.16,"t":"2025-06-20T04:00:00Z","v":3489293,"vw":31.172485},{"c":30.88,"h":31.63,"l":30.74,"n":26972,"o":31.38,"t":"2025-06-23T04:00:00Z","v":4003900,"vw":31.072269},{"c":31.12,"h":31.25,"l":30.75,"n":21419,"o":30.78,"t":"2025-06-24T04:00:00Z","v":4220409,"vw":31.101301},{"c":30.75,"h":31.24,"l":30.73,"n":29291,"o":31.11,"t":"2025-06-25T04:00:00Z","v":4070433,"vw":30.916947},{"c":31.09,"h":31.18,"l":30.7401,"n":27768,"o":30.75,"t":"2025-06-26T04:00:00Z","v":3735931,"vw":31.011343},{"c":31.06,"h":31.4277,"l":30.9,"n":22733,"o":31.04,"t":"2025-06-27T04:00:00Z","v":3387808,"vw":31.092338},{"c":31.01,"h":31.27,"l":30.9,"n":22445,"o":30.97,"t":"2025-06-30T04:00:00Z","v":3397123,"vw":31.043689},{"c":31.17,"h":31.19,"l":30.72,"n":27511,"o":31.11,"t":"2025-07-01T04:00:00Z","v":3701685,"vw":31.011862},{"c":31.44,"h":31.54,"l":31.005,"n":26488,"o":31.2,"t":"2025-07-02T04:00:00Z","v":3399463,"vw":31.314214},{"c":31.51,"h":31.535,"l":31.27,"n":13678,"o":31.45,"t":"2025-07-03T04:00:00Z","v":1887622,"vw":31.396324},{"c":31.31,"h":31.61,"l":31.13,"n":21220,"o":31.5,"t":"2025-07-07T04:00:00Z","v":2678477,"vw":31.338743},{"c":31.72,"h":31.735,"l":31.2,"n":21724,"o":31.36,"t":"2025-07-08T04:00:00Z","v":3038247,"vw":31.58958},{"c":31.9,"h":31.91,"l":31.58,"n":23814,"o":31.76,"t":"2025-07-09T04:00:00Z","v":4787600,"vw":31.808007},{"c":32.05,"h":32.065,"l":31.6846,"n":20255,"o":31.9,"t":"2025-07-10T04:00:00Z","v":2820076,"vw":31.90662},{"c":31.89,"h":32.12,"l":31.83,"n":17830,"o":32.02,"t":"2025-07-11T04:00:00Z","v":2519511,"vw":31.966122},{"c":31.87,"h":31.88,"l":31.605,"n":35441,"o":31.88,"t":"2025-07-14T04:00:00Z","v":6052704,"vw":31.771271},{"c":31.5,"h":31.85,"l":31.185,"n":35402,"o":31.75,"t":"2025-07-15T04:00:00Z","v":4892187,"vw":31.464935},{"c":31.5,"h":31.575,"l":31.25,"n":16239,"o":31.5,"t":"2025-07-16T04:00:00Z","v":2696470,"vw":31.419166},{"c":31.24,"h":31.4806,"l":31.21,"n":23750,"o":31.37,"t":"2025-07-17T04:00:00Z","v":4124178,"vw":31.306277},{"c":31.35,"h":31.585,"l":31.17,"n":24944,"o":31.28,"t":"2025-07-18T04:00:00Z","v":3713334,"vw":31.395292},{"c":31.16,"h":31.6,"l":31.11,"n":22916,"o":31.46,"t":"2025-07-21T04:00:00Z","v":3247897,"vw":31.249653},{"c":31.33,"h":31.45,"l":31.14,"n":18245,"o":31.16,"t":"2025-07-22T04:00:00Z","v":2940190,"vw":31.288737},{"c":31.5,"h":31.545,"l":31.235,"n":19559,"o":31.39,"t":"2025-07-23T04:00:00Z","v":3380075,"vw":31.418043},{"c":31.79,"h":31.94,"l":31.4404,"n":28115,"o":31.54,"t":"2025-07-24T04:00:00Z","v":3986931,"vw":31.772876},{"c":31.55,"h":31.8845,"l":31.53,"n":29659,"o":31.86,"t":"2025-07-25T04:00:00Z","v":4816333,"vw":31.652318},{"c":31.15,"h":31.8999,"l":30.945,"n":62963,"o":31.8,"t":"2025-07-28T04:00:00Z","v":10944837,"vw":31.154771},{"c":31.43,"h":31.55,"l":31.03,"n":36626,"o":31.28,"t":"2025-07-29T04:00:00Z","v":6040693,"vw":31.360822},{"c":31.46,"h":31.6,"l":31.29,"n":27367,"o":31.57,"t":"2025-07-30T04:00:00Z","v":4924798,"vw":31.484739},{"c":30.99,"h":31.1399,"l":30.7335,"n":26414,"o":30.94,"t":"2025-07-31T04:00:00Z","v":4249979,"vw":30.939057},{"c":30.74,"h":31,"l":30.62,"n":31106,"o":30.82,"t":"2025-08-01T04:00:00Z","v":4223378,"vw":30.818278},{"c":31.03,"h":31.145,"l":30.74,"n":24663,"o":30.75,"t":"2025-08-04T04:00:00Z","v":4187679,"vw":31.011887},{"c":31.15,"h":31.195,"l":30.79,"n":26975,"o":30.98,"t":"2025-08-05T04:00:00Z","v":4372908,"vw":31.029991},{"c":31.23,"h":31.505,"l":31.08,"n":27591,"o":31.15,"t":"2025-08-06T04:00:00Z","v":4916752,"vw":31.253508},{"c":31.19,"h":31.655,"l":31.14,"n":31747,"o":31.35,"t":"2025-08-07T04:00:00Z","v":4897549,"vw":31.440823},{"c":31.44,"h":31.69,"l":31.25,"n":35349,"o":31.25,"t":"2025-08-08T04:00:00Z","v":5434814,"vw":31.53754},{"c":31.14,"h":31.62,"l":31.07,"n":29795,"o":31.52,"t":"2025-08-11T04:00:00Z","v":5093508,"vw":31.207472},{"c":31.34,"h":31.46,"l":31.07,"n":23362,"o":31.24,"t":"2025-08-12T04:00:00Z","v":3439919,"vw":31.327702},{"c":31.74,"h":31.9,"l":31.2201,"n":25486,"o":31.35,"t":"2025-08-13T04:00:00Z","v":4414318,"vw":31.624815},{"c":31.92,"h":32.14,"l":31.75,"n":35805,"o":31.9,"t":"2025-08-14T04:00:00Z","v":7445688,"vw":31.923366},{"c":31.5,"h":32.06,"l":31.5,"n":20529,"o":31.83,"t":"2025-08-15T04:00:00Z","v":3733239,"vw":31.7406},{"c":31.33,"h":31.52,"l":31.24,"n":20959,"o":31.4,"t":"2025-08-18T04:00:00Z","v":3217305,"vw":31.358437},{"c":31.41,"h":31.43,"l":31.14,"n":19002,"o":31.25,"t":"2025-08-19T04:00:00Z","v":3010394,"vw":31.282831},{"c":31.51,"h":31.7176,"l":31.43,"n":15654,"o":31.43,"t":"2025-08-20T04:00:00Z","v":2357603,"vw":31.560508},{"c":31.61,"h":31.7386,"l":31.49,"n":19895,"o":31.5,"t":"2025-08-21T04:00:00Z","v":4594353,"vw":31.618873},{"c":31.9,"h":32,"l":31.61,"n":18928,"o":31.61,"t":"2025-08-22T04:00:00Z","v":2872149,"vw":31.862662},{"c":31.69,"h":31.865,"l":31.46,"n":22185,"o":31.53,"t":"2025-08-25T04:00:00Z","v":3964253,"vw":31.698724},{"c":31.68,"h":31.78,"l":31.37,"n":23396,"o":31.62,"t":"2025-08-26T04:00:00Z","v":3814366,"vw":31.558611},{"c":31.62,"h":31.895,"l":31.6,"n":19852,"o":31.71,"t":"2025-08-27T04:00:00Z","v":2655754,"vw":31.705777},{"c":31.96,"h":31.96,"l":31.5601,"n":19839,"o":31.63,"t":"2025-08-28T04:00:00Z","v":2786460,"vw":31.840405},{"c":32.14,"h":32.225,"l":31.81,"n":17826,"o":31.99,"t":"2025-08-29T04:00:00Z","v":3082408,"vw":32.139663},{"c":32,"h":32.25,"l":31.89,"n":18043,"o":32.1,"t":"2025-09-02T04:00:00Z","v":2732634,"vw":32.01626},{"c":31.84,"h":32.06,"l":31.74,"n":15452,"o":31.98,"t":"2025-09-03T04:00:00Z","v":2829932,"vw":31.866164},{"c":31.8,"h":31.915,"l":31.695,"n":18698,"o":31.81,"t":"2025-09-04T04:00:00Z","v":2770149,"vw":31.812812},{"c":31.67,"h":32,"l":31.37,"n":32492,"o":31.8,"t":"2025-09-05T04:00:00Z","v":5023549,"vw":31.577139},{"c":31.47,"h":31.81,"l":31.37,"n":25982,"o":31.63,"t":"2025-09-08T04:00:00Z","v":3724721,"vw":31.495298},{"c":31.55,"h":31.765,"l":31.5,"n":15404,"o":31.52,"t":"2025-09-09T04:00:00Z","v":3241574,"vw":31.64414},{"c":31.65,"h":31.8855,"l":31.53,"n":21367,"o":31.53,"t":"2025-09-10T04:00:00Z","v":4132987,"vw":31.699819},{"c":31.93,"h":31.93,"l":31.51,"n":16064,"o":31.62,"t":"2025-09-11T04:00:00Z","v":2543692,"vw":31.783403},{"c":31.78,"h":32.08,"l":31.71,"n":18206,"o":31.97,"t":"2025-09-12T04:00:00Z","v":3363127,"vw":31.892015},{"c":31.75,"h":31.91,"l":31.62,"n":24065,"o":31.88,"t":"2025-09-15T04:00:00Z","v":5272153,"vw":31.724542},{"c":31.77,"h":31.88,"l":31.665,"n":18389,"o":31.84,"t":"2025-09-16T04:00:00Z","v":2873872,"vw":31.77657},{"c":32.07,"h":32.2162,"l":31.62,"n":26268,"o":31.75,"t":"2025-09-17T04:00:00Z","v":4047847,"vw":32.060359},{"c":31.82,"h":32.1299,"l":31.635,"n":26493,"o":32.05,"t":"2025-09-18T04:00:00Z","v":4091925,"vw":31.805278},{"c":31.69,"h":31.865,"l":31.54,"n":23678,"o":31.81,"t":"2025-09-19T04:00:00Z","v":5198235,"vw":31.667283},{"c":31.37,"h":31.63,"l":31.32,"n":21535,"o":31.56,"t":"2025-09-22T04:00:00Z","v":4179338,"vw":31.424509},{"c":31.46,"h":31.585,"l":31.28,"n":23094,"o":31.37,"t":"2025-09-23T04:00:00Z","v":3697991,"vw":31.432477},{"c":31.7,"h":31.895,"l":31.48,"n":24877,"o":31.53,"t":"2025-09-24T04:00:00Z","v":4452740,"vw":31.720741},{"c":31.53,"h":31.71,"l":31.51,"n":18778,"o":31.52,"t":"2025-09-25T04:00:00Z","v":4116429,"vw":31.595183},{"c":31.63,"h":31.87,"l":31.6,"n":19178,"o":31.6,"t":"2025-09-26T04:00:00Z","v":3392291,"vw":31.729287},{"c":31.26,"h":31.56,"l":31.055,"n":30216,"o":31.5,"t":"2025-09-29T04:00:00Z","v":5694972,"vw":31.204287},{"c":31.27,"h":31.38,"l":30.99,"n":25969,"o":31.02,"t":"2025-09-30T04:00:00Z","v":4316425,"vw":31.165121},{"c":31.15,"h":31.3556,"l":30.99,"n":24340,"o":31.28,"t":"2025-10-01T04:00:00Z","v":4168116,"vw":31.180706},{"c":31.42,"h":31.43,"l":31.03,"n":21291,"o":31.16,"t":"2025-10-02T04:00:00Z","v":3702193,"vw":31.288992},{"c":31.66,"h":31.78,"l":31.48,"n":21488,"o":31.5,"t":"2025-10-03T04:00:00Z","v":3257804,"vw":31.677193},{"c":31.5,"h":31.79,"l":31.48,"n":22689,"o":31.66,"t":"2025-10-06T04:00:00Z","v":3323800,"vw":31.596463},{"c":31.71,"h":31.745,"l":31.41,"n":16536,"o":31.5,"t":"2025-10-07T04:00:00Z","v":2532606,"vw":31.556032},{"c":31.66,"h":31.78,"l":31.53,"n":22521,"o":31.67,"t":"2025-10-08T04:00:00Z","v":3108181,"vw":31.633794},{"c":31.26,"h":31.74,"l":31.25,"n":27964,"o":31.6,"t":"2025-10-09T04:00:00Z","v":3417769,"vw":31.364084},{"c":30.79,"h":31.3,"l":30.71,"n":29748,"o":31.27,"t":"2025-10-10T04:00:00Z","v":5096559,"vw":30.897342},{"c":30.93,"h":30.965,"l":30.74,"n":17818,"o":30.86,"t":"2025-10-13T04:00:00Z","v":3337144,"vw":30.853517},{"c":30.79,"h":30.88,"l":30.49,"n":27884,"o":30.7,"t":"2025-10-14T04:00:00Z","v":4325072,"vw":30.663796},{"c":30.5,"h":30.965,"l":30.47,"n":31096,"o":30.88,"t":"2025-10-15T04:00:00Z","v":4902637,"vw":30.62039},{"c":30.25,"h":30.6,"l":30.23,"n":35016,"o":30.57,"t":"2025-10-16T04:00:00Z","v":4662977,"vw":30.356841},{"c":30.19,"h":30.25,"l":30.01,"n":28112,"o":30.22,"t":"2025-10-17T04:00:00Z","v":4224283,"vw":30.133102},{"c":30.67,"h":30.76,"l":30.275,"n":24556,"o":30.28,"t":"2025-10-20T04:00:00Z","v":4046700,"vw":30.548519},{"c":30.76,"h":30.83,"l":30.51,"n":15596,"o":30.77,"t":"2025-10-21T04:00:00Z","v":2376335,"vw":30.689806},{"c":31.04,"h":31.165,"l":30.7,"n":21589,"o":30.85,"t":"2025-10-22T04:00:00Z","v":3633976,"vw":30.935198},{"c":30.95,"h":31.275,"l":30.9,"n":21343,"o":31.22,"t":"2025-10-23T04:00:00Z","v":3582238,"vw":31.005422},{"c":30.99,"h":31.14,"l":30.91,"n":17825,"o":31.05,"t":"2025-10-24T04:00:00Z","v":2831275,"vw":31.010775},{"c":31.17,"h":31.29,"l":30.965,"n":20944,"o":31.07,"t":"2025-10-27T04:00:00Z","v":3878391,"vw":31.126719},{"c":31.22,"h":31.45,"l":31.1,"n":29053,"o":31.1,"t":"2025-10-28T04:00:00Z","v":4918432,"vw":31.299484},{"c":31.12,"h":31.34,"l":31.06,"n":29927,"o":31.3,"t":"2025-10-29T04:00:00Z","v":4328738,"vw":31.189259},{"c":31.58,"h":31.59,"l":30.39,"n":54375,"o":30.92,"t":"2025-10-30T04:00:00Z","v":8129254,"vw":31.313565},{"c":30.79,"h":31.025,"l":30.5,"n":37192,"o":30.96,"t":"2025-10-31T04:00:00Z","v":6271346,"vw":30.788085},{"c":30.56,"h":30.83,"l":30.28,"n":35488,"o":30.75,"t":"2025-11-03T05:00:00Z","v":4874802,"vw":30.54227},{"c":30.22,"h":30.58,"l":30.085,"n":38856,"o":30.35,"t":"2025-11-04T05:00:00Z","v":5615686,"vw":30.313667},{"c":30.67,"h":30.775,"l":30.02,"n":29219,"o":30.1,"t":"2025-11-05T05:00:00Z","v":4737795,"vw":30.578615},{"c":30.97,"h":31.12,"l":30.62,"n":27968,"o":30.67,"t":"2025-11-06T05:00:00Z","v":4676859,"vw":30.939208},{"c":31.26,"h":31.29,"l":30.67,"n":23181,"o":31,"t":"2025-11-07T05:00:00Z","v":3594235,"vw":30.968776},{"c":31.28,"h":31.385,"l":30.97,"n":26898,"o":31.12,"t":"2025-11-10T05:00:00Z","v":4241384,"vw":31.222078},{"c":31.46,"h":31.5265,"l":31.265,"n":22813,"o":31.31,"t":"2025-11-11T05:00:00Z","v":3028643,"vw":31.416555},{"c":31.57,"h":31.64,"l":31.405,"n":22531,"o":31.42,"t":"2025-11-12T05:00:00Z","v":3515092,"vw":31.539764},{"c":31.76,"h":32.1,"l":31.5001,"n":32805,"o":31.52,"t":"2025-11-13T05:00:00Z","v":5278543,"vw":31.855277},{"c":32.26,"h":32.49,"l":31.72,"n":46660,"o":32,"t":"2025-11-14T05:00:00Z","v":8708399,"vw":32.229539},{"c":31.75,"h":32.4,"l":31.605,"n":22943,"o":32.25,"t":"2025-11-17T05:00:00Z","v":3487934,"vw":31.848119},{"c":31.7,"h":32.3128,"l":31.42,"n":22599,"o":31.62,"t":"2025-11-18T05:00:00Z","v":3504066,"vw":31.605152},{"c":31.72,"h":31.975,"l":31.35,"n":16868,"o":31.45,"t":"2025-11-19T05:00:00Z","v":2598048,"vw":31.68058},{"c":31.89,"h":32.19,"l":31.71,"n":19881,"o":31.8,"t":"2025-11-20T05:00:00Z","v":3362728,"vw":31.893598},{"c":32.44,"h":32.49,"l":31.79,"n":29092,"o":31.88,"t":"2025-11-21T05:00:00Z","v":4518419,"vw":32.2854},{"c":32.55,"h":32.95,"l":32.27,"n":30309,"o":32.4,"t":"2025-11-24T05:00:00Z","v":4919407,"vw":32.61005},{"c":32.52,"h":32.765,"l":32.4,"n":26520,"o":32.5,"t":"2025-11-25T05:00:00Z","v":4563870,"vw":32.564397},{"c":32.53,"h":32.79,"l":32.44,"n":18613,"o":32.52,"t":"2025-11-26T05:00:00Z","v":2826556,"vw":32.58741},{"c":32.74,"h":32.82,"l":32.51,"n":9343,"o":32.57,"t":"2025-11-28T05:00:00Z","v":2831666,"vw":32.726898},{"c":32.53,"h":32.74,"l":32.475,"n":24191,"o":32.57,"t":"2025-12-01T05:00:00Z","v":4432584,"vw":32.5767},{"c":31.99,"h":32.5,"l":31.865,"n":24899,"o":32.46,"t":"2025-12-02T05:00:00Z","v":4569417,"vw":32.075079},{"c":32.13,"h":32.3985,"l":32.0699,"n":18116,"o":32.11,"t":"2025-12-03T05:00:00Z","v":2829928,"vw":32.253836},{"c":32.61,"h":32.68,"l":32.22,"n":16227,"o":32.28,"t":"2025-12-04T05:00:00Z","v":2819335,"vw":32.50811},{"c":32.61,"h":32.7,"l":32.55,"n":14716,"o":32.63,"t":"2025-12-05T05:00:00Z","v":2439297,"vw":32.620603},{"c":32.71,"h":32.72,"l":32.38,"n":19490,"o":32.48,"t":"2025-12-08T05:00:00Z","v":2749271,"vw":32.568436},{"c":32.33,"h":32.86,"l":32.28,"n":16253,"o":32.65,"t":"2025-12-09T05:00:00Z","v":2633398,"vw":32.604831},{"c":32.21,"h":32.38,"l":32.08,"n":22735,"o":32.26,"t":"2025-12-10T05:00:00Z","v":3411482,"vw":32.239811},{"c":32.21,"h":32.47,"l":32.1,"n":18329,"o":32.13,"t":"2025-12-11T05:00:00Z","v":2784038,"vw":32.284163},{"c":32.13,"h":32.33,"l":31.98,"n":20154,"o":32.14,"t":"2025-12-12T05:00:00Z","v":2830694,"vw":32.132269},{"c":32.31,"h":32.42,"l":31.995,"n":23885,"o":32.19,"t":"2025-12-15T05:00:00Z","v":3520350,"vw":32.180406},{"c":31.78,"h":32.2,"l":31.68,"n":32870,"o":32.2,"t":"2025-12-16T05:00:00Z","v":5533587,"vw":31.852306},{"c":32.02,"h":32.1199,"l":31.72,"n":23651,"o":31.85,"t":"2025-12-17T05:00:00Z","v":3741637,"vw":31.916796},{"c":31.99,"h":32.12,"l":31.655,"n":18521,"o":32.02,"t":"2025-12-18T05:00:00Z","v":3717427,"vw":31.892122},{"c":31.94,"h":32.22,"l":31.81,"n":18145,"o":32,"t":"2025-12-19T05:00:00Z","v":3834622,"vw":32.026178},{"c":32.04,"h":32.165,"l":31.78,"n":19483,"o":31.94,"t":"2025-12-22T05:00:00Z","v":3090222,"vw":31.960524},{"c":32.12,"h":32.1302,"l":31.91,"n":15064,"o":31.99,"t":"2025-12-23T05:00:00Z","v":2818146,"vw":32.019044},{"c":32.08,"h":32.19,"l":32.04,"n":6161,"o":32.06,"t":"2025-12-24T05:00:00Z","v":877256,"vw":32.112423},{"c":31.87,"h":32.0899,"l":31.73,"n":15258,"o":32.01,"t":"2025-12-26T05:00:00Z","v":2949921,"vw":31.840786},{"c":31.92,"h":32.105,"l":31.75,"n":14589,"o":31.78,"t":"2025-12-29T05:00:00Z","v":2511846,"vw":31.97497},{"c":32.11,"h":32.1399,"l":31.87,"n":17878,"o":31.96,"t":"2025-12-30T05:00:00Z","v":3210393,"vw":31.988438},{"c":32.06,"h":32.17,"l":31.8201,"n":14530,"o":32.17,"t":"2025-12-31T05:00:00Z","v":2088075,"vw":31.98823},{"c":32.16,"h":32.34,"l":31.82,"n":24278,"o":32.1,"t":"2026-01-02T05:00:00Z","v":3708755,"vw":32.139706},{"c":32.16,"h":32.29,"l":31.55,"n":30160,"o":32.28,"t":"2026-01-05T05:00:00Z","v":4378051,"vw":31.930985},{"c":31.73,"h":32.24,"l":31.66,"n":27587,"o":32.16,"t":"2026-01-06T05:00:00Z","v":4822156,"vw":31.831449},{"c":31.7,"h":31.8,"l":31.59,"n":29291,"o":31.75,"t":"2026-01-07T05:00:00Z","v":4352828,"vw":31.693681},{"c":31.86,"h":32.12,"l":31.62,"n":27970,"o":31.7,"t":"2026-01-08T05:00:00Z","v":4842746,"vw":31.907255},{"c":32.04,"h":32.19,"l":31.93,"n":16061,"o":31.96,"t":"2026-01-09T05:00:00Z","v":2788708,"vw":32.045647},{"c":32.09,"h":32.18,"l":31.9,"n":17745,"o":32.13,"t":"2026-01-12T05:00:00Z","v":2939719,"vw":32.014109},{"c":32.36,"h":32.54,"l":32.13,"n":26673,"o":32.18,"t":"2026-01-13T05:00:00Z","v":4387263,"vw":32.38533},{"c":32.49,"h":32.53,"l":32.18,"n":22502,"o":32.21,"t":"2026-01-14T05:00:00Z","v":3588196,"vw":32.398826},{"c":32.62,"h":32.66,"l":32.25,"n":16823,"o":32.38,"t":"2026-01-15T05:00:00Z","v":2331003,"vw":32.532877},{"c":32.9,"h":33.06,"l":32.5384,"n":35355,"o":32.63,"t":"2026-01-16T05:00:00Z","v":5044431,"vw":32.886937},{"c":32.75,"h":33.13,"l":32.7,"n":28723,"o":32.92,"t":"2026-01-20T05:00:00Z","v":3731277,"vw":32.868782},{"c":32.97,"h":33.1,"l":32.775,"n":28859,"o":33,"t":"2026-01-21T05:00:00Z","v":4153992,"vw":32.89053},{"c":33.19,"h":33.35,"l":32.85,"n":24824,"o":32.98,"t":"2026-01-22T05:00:00Z","v":4005209,"vw":33.145589},{"c":33.04,"h":33.58,"l":33.005,"n":33989,"o":33.4,"t":"2026-01-23T05:00:00Z","v":4862730,"vw":33.323428},{"c":33.05,"h":33.27,"l":32.8,"n":27416,"o":33.27,"t":"2026-01-26T05:00:00Z","v":4166130,"vw":32.929546},{"c":33.17,"h":33.255,"l":32.91,"n":27332,"o":33.06,"t":"2026-01-27T05:00:00Z","v":4648683,"vw":33.088473},{"c":33.46,"h":33.515,"l":33.1,"n":26392,"o":33.2,"t":"2026-01-28T05:00:00Z","v":5001318,"vw":33.363851},{"c":34.11,"h":34.16,"l":33.68,"n":33422,"o":33.78,"t":"2026-01-29T05:00:00Z","v":6431942,"vw":33.985254},{"c":33.19,"h":33.54,"l":32.715,"n":42055,"o":33.26,"t":"2026-01-30T05:00:00Z","v":7121567,"vw":33.062492},{"c":33.1,"h":33.396,"l":32.72,"n":37221,"o":32.78,"t":"2026-02-02T05:00:00Z","v":5638114,"vw":33.168571},{"c":34.63,"h":35.0797,"l":33.3735,"n":95050,"o":34,"t":"2026-02-03T05:00:00Z","v":15360053,"vw":34.633255},{"c":35.2,"h":35.345,"l":34.47,"n":61506,"o":34.56,"t":"2026-02-04T05:00:00Z","v":10186846,"vw":35.042901},{"c":35.08,"h":35.55,"l":34.82,"n":50947,"o":35,"t":"2026-02-05T05:00:00Z","v":7326233,"vw":35.075405},{"c":34.91,"h":35.29,"l":34.655,"n":31812,"o":35,"t":"2026-02-06T05:00:00Z","v":4291169,"vw":34.967605},{"c":35.16,"h":35.52,"l":34.79,"n":32630,"o":34.95,"t":"2026-02-09T05:00:00Z","v":4759192,"vw":35.195901},{"c":35.19,"h":35.3986,"l":34.96,"n":28404,"o":35.23,"t":"2026-02-10T05:00:00Z","v":3718462,"vw":35.19682},{"c":35.45,"h":35.645,"l":35.28,"n":21953,"o":35.39,"t":"2026-02-11T05:00:00Z","v":3132938,"vw":35.497996},{"c":35.42,"h":35.915,"l":35.34,"n":38093,"o":35.45,"t":"2026-02-12T05:00:00Z","v":6343992,"vw":35.582839},{"c":37.21,"h":37.31,"l":35.4,"n":54510,"o":35.58,"t":"2026-02-13T05:00:00Z","v":9301043,"vw":36.71445},{"c":36.75,"h":37.09,"l":36.58,"n":45308,"o":36.95,"t":"2026-02-17T05:00:00Z","v":5687277,"vw":36.779379},{"c":36.11,"h":37.07,"l":36.1,"n":37476,"o":36.99,"t":"2026-02-18T05:00:00Z","v":5249997,"vw":36.49928},{"c":36.18,"h":36.35,"l":35.85,"n":34657,"o":36.23,"t":"2026-02-19T05:00:00Z","v":3944617,"vw":36.105069},{"c":36.35,"h":36.585,"l":35.99,"n":22243,"o":35.99,"t":"2026-02-20T05:00:00Z","v":3068964,"vw":36.333949},{"c":36.36,"h":36.58,"l":36.02,"n":29319,"o":36.18,"t":"2026-02-23T05:00:00Z","v":3856774,"vw":36.274102},{"c":36.29,"h":36.435,"l":35.84,"n":27174,"o":36.32,"t":"2026-02-24T05:00:00Z","v":3662353,"vw":36.115928},{"c":35.92,"h":36.2451,"l":35.8,"n":24912,"o":36.19,"t":"2026-02-25T05:00:00Z","v":2933946,"vw":35.936928},{"c":35.98,"h":36.09,"l":35.36,"n":32946,"o":35.66,"t":"2026-02-26T05:00:00Z","v":4893214,"vw":35.869518},{"c":36.14,"h":36.265,"l":35.815,"n":23313,"o":36.07,"t":"2026-02-27T05:00:00Z","v":2929759,"vw":36.071628},{"c":36.89,"h":37.07,"l":36.05,"n":37130,"o":36.485,"t":"2026-03-02T05:00:00Z","v":4604912,"vw":36.767959},{"c":37.38,"h":37.38,"l":36.56,"n":42735,"o":36.89,"t":"2026-03-03T05:00:00Z","v":5277200,"vw":37.095932},{"c":37.17,"h":37.325,"l":36.64,"n":32375,"o":37.1,"t":"2026-03-04T05:00:00Z","v":4236464,"vw":37.018715},{"c":37.29,"h":37.74,"l":37.03,"n":31639,"o":37.1,"t":"2026-03-05T05:00:00Z","v":3843259,"vw":37.317731},{"c":37.57,"h":37.77,"l":37.31,"n":33856,"o":37.32,"t":"2026-03-06T05:00:00Z","v":4417325,"vw":37.538004},{"c":37.09,"h":38.22,"l":36.935,"n":55090,"o":37.58,"t":"2026-03-09T04:00:00Z","v":6399953,"vw":37.589801},{"c":36.72,"h":37.17,"l":36.39,"n":27072,"o":36.7,"t":"2026-03-10T04:00:00Z","v":3206361,"vw":36.801673},{"c":37.2,"h":37.325,"l":36.66,"n":24418,"o":36.77,"t":"2026-03-11T04:00:00Z","v":3012079,"vw":37.083048},{"c":36.59,"h":37.37,"l":36.49,"n":26420,"o":37.25,"t":"2026-03-12T04:00:00Z","v":3714470,"vw":36.894673},{"c":36.99,"h":37.1,"l":36.3648,"n":19796,"o":36.5,"t":"2026-03-13T04:00:00Z","v":2441473,"vw":36.941668},{"c":37.32,"h":37.41,"l":36.79,"n":27875,"o":36.94,"t":"2026-03-16T04:00:00Z","v":3374749,"vw":37.227753},{"c":37.54,"h":37.93,"l":37.49,"n":25373,"o":37.5,"t":"2026-03-17T04:00:00Z","v":3476811,"vw":37.694804},{"c":37.04,"h":37.74,"l":37.04,"n":23705,"o":37.58,"t":"2026-03-18T04:00:00Z","v":3030535,"vw":37.339708},{"c":37.45,"h":37.65,"l":37.11,"n":26048,"o":37.195,"t":"2026-03-19T04:00:00Z","v":2930733,"vw":37.377204},{"c":37.56,"h":37.805,"l":37.35,"n":32738,"o":37.49,"t":"2026-03-20T04:00:00Z","v":4592706,"vw":37.582874},{"c":38.11,"h":38.15,"l":37.0204,"n":22702,"o":37.19,"t":"2026-03-23T04:00:00Z","v":3212762,"vw":37.835966},{"c":38.39,"h":38.735,"l":38.1,"n":22651,"o":38.1,"t":"2026-03-24T04:00:00Z","v":2677952,"vw":38.468264},{"c":39,"h":39.02,"l":38.22,"n":28575,"o":38.44,"t":"2026-03-25T04:00:00Z","v":3774040,"vw":38.795117},{"c":39.1,"h":39.57,"l":38.91,"n":37501,"o":38.99,"t":"2026-03-26T04:00:00Z","v":6203835,"vw":39.173016},{"c":39.28,"h":39.735,"l":39.1,"n":33910,"o":39.14,"t":"2026-03-27T04:00:00Z","v":4405614,"vw":39.496619},{"c":39.08,"h":39.69,"l":39.05,"n":36534,"o":39.45,"t":"2026-03-30T04:00:00Z","v":4891547,"vw":39.370767},{"c":37.84,"h":39.05,"l":37.61,"n":50863,"o":39,"t":"2026-03-31T04:00:00Z","v":9225341,"vw":38.101016},{"c":37.43,"h":37.735,"l":36.78,"n":48703,"o":37.3,"t":"2026-04-01T04:00:00Z","v":6282828,"vw":37.305911},{"c":37.57,"h":37.96,"l":37.4,"n":21108,"o":37.89,"t":"2026-04-02T04:00:00Z","v":3264722,"vw":37.60881},{"c":37.83,"h":37.94,"l":37.4001,"n":18585,"o":37.47,"t":"2026-04-06T04:00:00Z","v":2223208,"vw":37.759569},{"c":38.41,"h":38.59,"l":37.93,"n":23780,"o":37.94,"t":"2026-04-07T04:00:00Z","v":2759847,"vw":38.387235},{"c":38.03,"h":38.2001,"l":37.0303,"n":29356,"o":37.12,"t":"2026-04-08T04:00:00Z","v":4042093,"vw":37.658449},{"c":37.52,"h":38.6,"l":37.365,"n":28081,"o":37.99,"t":"2026-04-09T04:00:00Z","v":3530789,"vw":37.830851},{"c":37.35,"h":37.8,"l":37.32,"n":17949,"o":37.36,"t":"2026-04-10T04:00:00Z","v":4145499,"vw":37.525211},{"c":37.42,"h":37.75,"l":37.1,"n":26400,"o":37.57,"t":"2026-04-13T04:00:00Z","v":5442641,"vw":37.356882},{"c":37.25,"h":37.34,"l":36.85,"n":24623,"o":37.31,"t":"2026-04-14T04:00:00Z","v":6876835,"vw":37.087409},{"c":37.1,"h":37.4599,"l":37.01,"n":20120,"o":37.25,"t":"2026-04-15T04:00:00Z","v":5959564,"vw":37.207519},{"c":37.33,"h":37.41,"l":37.09,"n":23349,"o":37.1,"t":"2026-04-16T04:00:00Z","v":2638747,"vw":37.261119},{"c":36.67,"h":37,"l":36.18,"n":51648,"o":36.8,"t":"2026-04-17T04:00:00Z","v":8195989,"vw":36.502975},{"c":36.91,"h":37.105,"l":36.625,"n":18580,"o":36.78,"t":"2026-04-20T04:00:00Z","v":5922010,"vw":36.914186},{"c":37.21,"h":37.46,"l":36.93,"n":18981,"o":36.93,"t":"2026-04-21T04:00:00Z","v":2480560,"vw":37.181091},{"c":37.74,"h":37.805,"l":37.22,"n":23655,"o":37.35,"t":"2026-04-22T04:00:00Z","v":7287566,"vw":37.706967},{"c":37.84,"h":38.1399,"l":37.5,"n":22210,"o":37.94,"t":"2026-04-23T04:00:00Z","v":2697020,"vw":37.82229},{"c":38,"h":38.03,"l":37.49,"n":22056,"o":37.75,"t":"2026-04-24T04:00:00Z","v":3211577,"vw":37.730398},{"c":38.22,"h":38.57,"l":38.08,"n":44348,"o":38.22,"t":"2026-04-27T04:00:00Z","v":12846183,"vw":38.270775},{"c":38.47,"h":38.89,"l":37.87,"n":46825,"o":38.5,"t":"2026-04-28T04:00:00Z","v":5345813,"vw":38.460274},{"c":38.79,"h":38.9599,"l":38.52,"n":27381,"o":38.75,"t":"2026-04-29T04:00:00Z","v":3428318,"vw":38.80683},{"c":38.7,"h":38.845,"l":37.91,"n":37131,"o":38.03,"t":"2026-04-30T04:00:00Z","v":6587821,"vw":38.560215},{"c":38.03,"h":38.65,"l":38,"n":25641,"o":38.57,"t":"2026-05-01T04:00:00Z","v":3169439,"vw":38.219309},{"c":38.67,"h":39.01,"l":37.9,"n":36298,"o":38,"t":"2026-05-04T04:00:00Z","v":5422251,"vw":38.711816},{"c":38.5,"h":38.98,"l":38.46,"n":29807,"o":38.57,"t":"2026-05-05T04:00:00Z","v":3860573,"vw":38.643654},{"c":37.56,"h":38.2,"l":37.47,"n":35466,"o":37.76,"t":"2026-05-06T04:00:00Z","v":4571739,"vw":37.659695},{"c":37.73,"h":37.785,"l":37.14,"n":30273,"o":37.25,"t":"2026-05-07T04:00:00Z","v":3435214,"vw":37.506911},{"c":37.19,"h":37.85,"l":37.15,"n":19815,"o":37.73,"t":"2026-05-08T04:00:00Z","v":5210421,"vw":37.490171},{"c":37.9,"h":38.18,"l":37.21,"n":23667,"o":37.21,"t":"2026-05-11T04:00:00Z","v":2843219,"vw":37.787967},{"c":38.16,"h":38.4,"l":37.82,"n":19799,"o":37.96,"t":"2026-05-12T04:00:00Z","v":2519109,"vw":38.19099},{"c":38.29,"h":38.62,"l":37.98,"n":24810,"o":38.15,"t":"2026-05-13T04:00:00Z","v":3166873,"vw":38.195999},{"c":39.23,"h":39.3,"l":38.3692,"n":29916,"o":38.45,"t":"2026-05-14T04:00:00Z","v":11108207,"vw":38.939116},{"c":39.23,"h":39.68,"l":39.16,"n":22114,"o":39.16,"t":"2026-05-15T04:00:00Z","v":2709570,"vw":39.391053},{"c":39.46,"h":39.93,"l":38.95,"n":25186,"o":39.11,"t":"2026-05-18T04:00:00Z","v":6932227,"vw":39.641092},{"c":39.8,"h":40.165,"l":39.43,"n":25317,"o":39.5,"t":"2026-05-19T04:00:00Z","v":3375795,"vw":39.868592},{"c":39.39,"h":40.1,"l":39.165,"n":28665,"o":39.64,"t":"2026-05-20T04:00:00Z","v":3683762,"vw":39.520772},{"c":39.47,"h":39.74,"l":39.1,"n":25087,"o":39.57,"t":"2026-05-21T04:00:00Z","v":4777258,"vw":39.455444},{"c":39.63,"h":39.7313,"l":39.22,"n":22465,"o":39.22,"t":"2026-05-22T04:00:00Z","v":3564198,"vw":39.505493},{"c":38.4,"h":39.34,"l":38.3,"n":33384,"o":39.14,"t":"2026-05-26T04:00:00Z","v":4248065,"vw":38.674904},{"c":37.99,"h":38.26,"l":37.79,"n":30631,"o":38,"t":"2026-05-27T04:00:00Z","v":3920688,"vw":38.040356},{"c":37.5,"h":38.09,"l":37.31,"n":31190,"o":38,"t":"2026-05-28T04:00:00Z","v":3432360,"vw":37.566619},{"c":36.79,"h":37.39,"l":36.71,"n":31137,"o":37.24,"t":"2026-05-29T04:00:00Z","v":7286654,"vw":36.888423},{"c":37.21,"h":37.6201,"l":36.85,"n":19412,"o":36.85,"t":"2026-06-01T04:00:00Z","v":2423142,"vw":37.307945},{"c":37.71,"h":37.95,"l":37.2815,"n":16048,"o":37.31,"t":"2026-06-02T04:00:00Z","v":1842158,"vw":37.679654},{"c":37.99,"h":38.31,"l":37.75,"n":13551,"o":37.76,"t":"2026-06-03T04:00:00Z","v":1599099,"vw":38.056421},{"c":38.18,"h":38.23,"l":37.87,"n":15816,"o":38,"t":"2026-06-04T04:00:00Z","v":1492407,"vw":38.092196},{"c":37.81,"h":38.43,"l":37.78,"n":16200,"o":37.99,"t":"2026-06-05T04:00:00Z","v":2017332,"vw":38.049623},{"c":37.52,"h":37.97,"l":37.5,"n":14528,"o":37.6,"t":"2026-06-08T04:00:00Z","v":1518304,"vw":37.651114},{"c":37.35,"h":37.75,"l":37.17,"n":21365,"o":37.4,"t":"2026-06-09T04:00:00Z","v":2112281,"vw":37.335904},{"c":37.87,"h":38.12,"l":37.52,"n":18647,"o":37.52,"t":"2026-06-10T04:00:00Z","v":2171750,"vw":37.91837},{"c":37.28,"h":38.1499,"l":37.255,"n":21215,"o":37.94,"t":"2026-06-11T04:00:00Z","v":2297148,"vw":37.683342},{"c":37.25,"h":37.64,"l":37.02,"n":18736,"o":37.06,"t":"2026-06-12T04:00:00Z","v":2486271,"vw":37.303683},{"c":36.5,"h":37.045,"l":36.38,"n":29450,"o":37.045,"t":"2026-06-15T04:00:00Z","v":3671368,"vw":36.651217},{"c":36.45,"h":36.535,"l":35.98,"n":37857,"o":36.25,"t":"2026-06-16T04:00:00Z","v":4429482,"vw":36.267165},{"c":36.52,"h":36.74,"l":36.32,"n":25859,"o":36.41,"t":"2026-06-17T04:00:00Z","v":2636795,"vw":36.517132},{"c":36.6,"h":36.8,"l":36.07,"n":36074,"o":36.26,"t":"2026-06-18T04:00:00Z","v":4013218,"vw":36.568692},{"c":36.42,"h":36.717,"l":36.18,"n":28474,"o":36.51,"t":"2026-06-22T04:00:00Z","v":3909642,"vw":36.471308},{"c":37.13,"h":37.17,"l":36.21,"n":19667,"o":36.26,"t":"2026-06-23T04:00:00Z","v":2752919,"vw":36.894535},{"c":36.09,"h":37.0899,"l":36.09,"n":21899,"o":36.7,"t":"2026-06-24T04:00:00Z","v":2670353,"vw":36.528953},{"c":36.84,"h":36.955,"l":36.15,"n":20777,"o":36.15,"t":"2026-06-25T04:00:00Z","v":2921016,"vw":36.686483},{"c":36.57,"h":37.05,"l":36.415,"n":27668,"o":36.7,"t":"2026-06-26T04:00:00Z","v":3424972,"vw":36.622272},{"c":36.66,"h":36.85,"l":36.37,"n":23229,"o":36.54,"t":"2026-06-29T04:00:00Z","v":2583761,"vw":36.632118},{"c":36.76,"h":37.01,"l":36.5605,"n":17576,"o":36.65,"t":"2026-06-30T04:00:00Z","v":3498439,"vw":36.819451},{"c":36.52,"h":36.84,"l":36.43,"n":16808,"o":36.55,"t":"2026-07-01T04:00:00Z","v":1864366,"vw":36.593992},{"c":36.75,"h":36.8701,"l":36.57,"n":12845,"o":36.58,"t":"2026-07-02T04:00:00Z","v":1510495,"vw":36.73451},{"c":36.47,"h":37.005,"l":36.42,"n":19208,"o":36.75,"t":"2026-07-06T04:00:00Z","v":2343787,"vw":36.695185},{"c":37.64,"h":37.735,"l":36.64,"n":23569,"o":36.64,"t":"2026-07-07T04:00:00Z","v":2889174,"vw":37.32747},{"c":37.8,"h":38.08,"l":37.5,"n":20426,"o":37.57,"t":"2026-07-08T04:00:00Z","v":2591835,"vw":37.790843},{"c":37.29,"h":37.83,"l":37.245,"n":18110,"o":37.79,"t":"2026-07-09T04:00:00Z","v":2284220,"vw":37.458558},{"c":37.27,"h":37.42,"l":36.875,"n":17964,"o":37.29,"t":"2026-07-10T04:00:00Z","v":2126111,"vw":37.202578},{"c":38.31,"h":38.41,"l":37.37,"n":26087,"o":37.37,"t":"2026-07-13T04:00:00Z","v":3588896,"vw":38.15423},{"c":37.73,"h":38.48,"l":37.53,"n":26983,"o":38.3,"t":"2026-07-14T04:00:00Z","v":3894635,"vw":37.879803},{"c":37.52,"h":38.2592,"l":37.455,"n":18215,"o":37.7,"t":"2026-07-15T04:00:00Z","v":1997534,"vw":37.700212},{"c":38,"h":38.19,"l":37.42,"n":22782,"o":37.46,"t":"2026-07-16T04:00:00Z","v":2965579,"vw":37.94981},{"c":38.2,"h":38.4973,"l":38.055,"n":20652,"o":38.37,"t":"2026-07-17T04:00:00Z","v":4275975,"vw":38.302113},{"c":38.78,"h":38.96,"l":38.2,"n":23610,"o":38.2,"t":"2026-07-20T04:00:00Z","v":3656963,"vw":38.75657},{"c":38.56,"h":38.98,"l":38.53,"n":19762,"o":38.72,"t":"2026-07-21T04:00:00Z","v":3483605,"vw":38.670546},{"c":38.89,"h":39.045,"l":38.79,"n":14120,"o":38.89,"t":"2026-07-22T04:00:00Z","v":2503529,"vw":38.884641},{"c":38.8,"h":39.1699,"l":38.7,"n":18568,"o":39.15,"t":"2026-07-23T04:00:00Z","v":1933869,"vw":38.863388},{"c":38.73,"h":39.07,"l":38.58,"n":15475,"o":38.67,"t":"2026-07-24T04:00:00Z","v":1713302,"vw":38.812933},{"c":38.12,"h":38.68,"l":38.07,"n":22896,"o":38.68,"t":"2026-07-27T04:00:00Z","v":4145243,"vw":38.260877},{"c":38.63,"h":39.25,"l":38.33,"n":37704,"o":38.4,"t":"2026-07-28T04:00:00Z","v":4663386,"vw":38.72228},{"c":38.67,"h":39.28,"l":38.43,"n":29990,"o":39.2,"t":"2026-07-29T04:00:00Z","v":3582755,"vw":38.785601},{"c":38.12,"h":39.25,"l":37.95,"n":41738,"o":39.22,"t":"2026-07-30T04:00:00Z","v":6432033,"vw":38.260805},{"c":38.05,"h":38.14,"l":37.22,"n":33341,"o":37.57,"t":"2026-07-31T04:00:00Z","v":3828642,"vw":37.861075},{"c":37.87,"h":38.1,"l":37.3869,"n":24330,"o":37.47,"t":"2026-08-03T04:00:00Z","v":2840291,"vw":37.716135},{"c":38.12,"h":38.255,"l":37.44,"n":37076,"o":37.7,"t":"2026-08-04T04:00:00Z","v":4108638,"vw":37.982881},{"c":37.72,"h":38.07,"l":37.415,"n":30204,"o":38,"t":"2026-08-05T04:00:00Z","v":3042636,"vw":37.622015},{"c":38.05,"h":38.15,"l":37.67,"n":23030,"o":38.1,"t":"2026-08-06T04:00:00Z","v":2319039,"vw":37.960231},{"c":37.75,"h":38.185,"l":37.75,"n":27335,"o":37.81,"t":"2026-08-07T04:00:00Z","v":2492166,"vw":37.91795},{"c":37.99,"h":38.19,"l":37.76,"n":30415,"o":37.76,"t":"2026-08-10T04:00:00Z","v":3302323,"vw":37.946579},{"c":37.86,"h":38.16,"l":37.68,"n":25859,"o":37.77,"t":"2026-08-11T04:00:00Z","v":2812708,"vw":37.906514},{"c":37.92,"h":38.12,"l":37.75,"n":27541,"o":37.75,"t":"2026-08-12T04:00:00Z","v":2418226,"vw":37.916357},{"c":38.02,"h":38.18,"l":37.76,"n":22686,"o":37.76,"t":"2026-08-13T04:00:00Z","v":2352353,"vw":38.040288},{"c":38.9,"h":38.9,"l":38.11,"n":48347,"o":38.23,"t":"2026-08-14T04:00:00Z","v":7362534,"vw":38.654535},{"c":38.61,"h":39.01,"l":38.23,"n":27107,"o":38.85,"t":"2026-08-17T04:00:00Z","v":2814201,"vw":38.569127},{"c":38.64,"h":39.1,"l":38.51,"n":22361,"o":38.88,"t":"2026-08-18T04:00:00Z","v":2417184,"vw":38.702258},{"c":38.12,"h":38.7471,"l":38.04,"n":28683,"o":38.58,"t":"2026-08-19T04:00:00Z","v":3388950,"vw":38.217884},{"c":38.43,"h":38.6,"l":38.085,"n":20132,"o":38.34,"t":"2026-08-20T04:00:00Z","v":2324287,"vw":38.327716},{"c":38.01,"h":38.59,"l":37.955,"n":22584,"o":38.3,"t":"2026-08-21T04:00:00Z","v":3048091,"vw":38.122018},{"c":38.36,"h":38.53,"l":37.97,"n":19700,"o":38.01,"t":"2026-08-24T04:00:00Z","v":2634269,"vw":38.303898},{"c":38.27,"h":38.49,"l":38.06,"n":19804,"o":38.16,"t":"2026-08-25T04:00:00Z","v":2359178,"vw":38.263812},{"c":39.14,"h":39.16,"l":38.25,"n":20986,"o":38.27,"t":"2026-08-26T04:00:00Z","v":2584549,"vw":38.863763},{"c":39.05,"h":39.23,"l":38.7846,"n":19402,"o":39,"t":"2026-08-27T04:00:00Z","v":2086467,"vw":39.023987},{"c":39.02,"h":39.2,"l":38.85,"n":10580,"o":39,"t":"2026-08-28T04:00:00Z","v":1048986,"vw":39.017862},{"c":38.82,"h":39.226,"l":38.79,"n":15472,"o":39.02,"t":"2026-08-31T04:00:00Z","v":3818630,"vw":38.90562},{"c":39.28,"h":39.41,"l":39.09,"n":18615,"o":39.21,"t":"2026-09-01T04:00:00Z","v":2293222,"vw":39.273624},{"c":39.36,"h":39.5279,"l":38.99,"n":16292,"o":39.28,"t":"2026-09-02T04:00:00Z","v":1988600,"vw":39.350219},{"c":39.17,"h":39.58,"l":39.17,"n":18744,"o":39.36,"t":"2026-09-03T04:00:00Z","v":2196327,"vw":39.377278},{"c":38.94,"h":39.15,"l":38.78,"n":16238,"o":39.04,"t":"2026-09-04T04:00:00Z","v":1597723,"vw":38.937637},{"c":38.83,"h":39.15,"l":38.72,"n":17325,"o":38.95,"t":"2026-09-08T04:00:00Z","v":2278418,"vw":38.92529},{"c":39.32,"h":39.379,"l":39,"n":17985,"o":39,"t":"2026-09-09T04:00:00Z","v":2078162,"vw":39.235448},{"c":39.33,"h":39.6934,"l":39.29,"n":21334,"o":39.55,"t":"2026-09-10T04:00:00Z","v":2245356,"vw":39.42168},{"c":38.9,"h":39.51,"l":38.84,"n":15574,"o":39.36,"t":"2026-09-11T04:00:00Z","v":1570050,"vw":39.000362},{"c":38.7,"h":39.34,"l":38.6,"n":23924,"o":39.08,"t":"2026-09-14T04:00:00Z","v":4069177,"vw":38.846992},{"c":38.81,"h":38.99,"l":38.66,"n":17405,"o":38.74,"t":"2026-09-15T04:00:00Z","v":1910184,"vw":38.808952},{"c":38.09,"h":38.87,"l":37.96,"n":23331,"o":38.74,"t":"2026-09-16T04:00:00Z","v":2414905,"vw":38.314493},{"c":38.45,"h":38.59,"l":38,"n":18496,"o":38,"t":"2026-09-17T04:00:00Z","v":2003742,"vw":38.436856},{"c":38.89,"h":39.1,"l":38.3575,"n":27352,"o":38.7,"t":"2026-09-18T04:00:00Z","v":4887332,"vw":38.923164},{"c":38.47,"h":39,"l":38.47,"n":20001,"o":38.7,"t":"2026-09-21T04:00:00Z","v":2668174,"vw":38.699275},{"c":38.01,"h":38.675,"l":38.01,"n":19183,"o":38.25,"t":"2026-09-22T04:00:00Z","v":2389878,"vw":38.24888},{"c":37.57,"h":38.2,"l":37.475,"n":22153,"o":38.06,"t":"2026-09-23T04:00:00Z","v":2813661,"vw":37.762154},{"c":37.27,"h":38.02,"l":37.235,"n":20950,"o":37.75,"t":"2026-09-24T04:00:00Z","v":2896718,"vw":37.50329},{"c":36.75,"h":37.2842,"l":36.575,"n":36770,"o":37.2,"t":"2026-09-25T04:00:00Z","v":5708028,"vw":36.834586},{"c":36.65,"h":37.24,"l":36.53,"n":21737,"o":36.9,"t":"2026-09-28T04:00:00Z","v":3143569,"vw":36.765811},{"c":36.02,"h":36.85,"l":36.01,"n":27598,"o":36.52,"t":"2026-09-29T04:00:00Z","v":4443162,"vw":36.344484},{"c":35.61,"h":36.33,"l":35.58,"n":29725,"o":36.16,"t":"2026-09-30T04:00:00Z","v":5527131,"vw":35.863899},{"c":35.67,"h":35.93,"l":35.37,"n":27390,"o":35.55,"t":"2026-10-01T04:00:00Z","v":4287843,"vw":35.689083},{"c":36.18,"h":36.195,"l":35.465,"n":18843,"o":35.5,"t":"2026-10-02T04:00:00Z","v":2453308,"vw":35.985898},{"c":36.8,"h":36.88,"l":36.03,"n":21625,"o":36.205,"t":"2026-10-05T04:00:00Z","v":2877198,"vw":36.671938},{"c":37.26,"h":37.33,"l":36.685,"n":19906,"o":36.77,"t":"2026-10-06T04:00:00Z","v":2346353,"vw":37.184385},{"c":36.91,"h":37.415,"l":36.785,"n":15765,"o":37.37,"t":"2026-10-07T04:00:00Z","v":2063159,"vw":36.934874},{"c":36.75,"h":37.27,"l":36.675,"n":24195,"o":37.02,"t":"2026-10-08T04:00:00Z","v":3351543,"vw":36.865539},{"c":36.08,"h":36.9474,"l":36.05,"n":27288,"o":36.67,"t":"2026-10-09T04:00:00Z","v":3425613,"vw":36.346166},{"c":35.91,"h":36.28,"l":35.78,"n":31395,"o":36.15,"t":"2026-10-12T04:00:00Z","v":4444088,"vw":35.939316},{"c":36.04,"h":36.1,"l":35.79,"n":30955,"o":35.93,"t":"2026-10-13T04:00:00Z","v":4966569,"vw":35.948127},{"c":35.79,"h":36.1268,"l":35.72,"n":32145,"o":36,"t":"2026-10-14T04:00:00Z","v":6322597,"vw":35.854768},{"c":35.57,"h":35.945,"l":35.42,"n":31229,"o":35.89,"t":"2026-10-15T04:00:00Z","v":5011566,"vw":35.666973}],"volatilityBars":[{"c":37.44,"h":37.44,"l":37.44,"n":1,"o":37.44,"t":"2026-10-08T08:30:00Z","v":300,"vw":37.44},{"c":37.12,"h":37.39,"l":37.12,"n":18,"o":37.39,"t":"2026-10-08T11:00:00Z","v":636,"vw":37.186998},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-08T11:15:00Z","v":1000,"vw":37.15},{"c":37.03,"h":37.12,"l":37.03,"n":2,"o":37.12,"t":"2026-10-08T12:15:00Z","v":200,"vw":37.075},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-08T13:00:00Z","v":200,"vw":37.15},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-08T13:15:00Z","v":200,"vw":37.03},{"c":37.23,"h":37.25,"l":37.02,"n":478,"o":37.02,"t":"2026-10-08T13:30:00Z","v":94987,"vw":37.088091},{"c":37.065,"h":37.27,"l":37.06,"n":459,"o":37.265,"t":"2026-10-08T13:45:00Z","v":45400,"vw":37.179864},{"c":37.055,"h":37.07,"l":36.97,"n":752,"o":37.07,"t":"2026-10-08T14:00:00Z","v":131498,"vw":37.031796},{"c":37.055,"h":37.125,"l":37.01,"n":501,"o":37.055,"t":"2026-10-08T14:15:00Z","v":57995,"vw":37.066589},{"c":37.03,"h":37.049,"l":36.955,"n":1037,"o":37.04,"t":"2026-10-08T14:30:00Z","v":110819,"vw":37.002673},{"c":36.995,"h":37.085,"l":36.96,"n":917,"o":37.02,"t":"2026-10-08T14:45:00Z","v":71558,"vw":37.015496},{"c":36.9033,"h":37.015,"l":36.89,"n":1036,"o":37,"t":"2026-10-08T15:00:00Z","v":98065,"vw":36.98411},{"c":36.845,"h":36.91,"l":36.83,"n":821,"o":36.91,"t":"2026-10-08T15:15:00Z","v":105936,"vw":36.88358},{"c":36.9,"h":36.91,"l":36.8401,"n":442,"o":36.845,"t":"2026-10-08T15:30:00Z","v":32064,"vw":36.86506},{"c":36.87,"h":36.92,"l":36.87,"n":325,"o":36.91,"t":"2026-10-08T15:45:00Z","v":34064,"vw":36.89453},{"c":36.85,"h":36.9,"l":36.82,"n":489,"o":36.875,"t":"2026-10-08T16:00:00Z","v":49414,"vw":36.864817},{"c":36.745,"h":36.86,"l":36.725,"n":1062,"o":36.8423,"t":"2026-10-08T16:15:00Z","v":105946,"vw":36.765501},{"c":36.715,"h":36.75,"l":36.675,"n":682,"o":36.74,"t":"2026-10-08T16:30:00Z","v":76857,"vw":36.719595},{"c":36.77,"h":36.775,"l":36.695,"n":1179,"o":36.72,"t":"2026-10-08T16:45:00Z","v":134316,"vw":36.73985},{"c":36.83,"h":36.85,"l":36.735,"n":728,"o":36.77,"t":"2026-10-08T17:00:00Z","v":93824,"vw":36.788748},{"c":36.8848,"h":36.91,"l":36.77,"n":909,"o":36.835,"t":"2026-10-08T17:15:00Z","v":100334,"vw":36.823174},{"c":36.88,"h":36.92,"l":36.87,"n":538,"o":36.89,"t":"2026-10-08T17:30:00Z","v":53267,"vw":36.890902},{"c":36.9,"h":36.91,"l":36.87,"n":362,"o":36.89,"t":"2026-10-08T17:45:00Z","v":25575,"vw":36.891115},{"c":36.88,"h":36.98,"l":36.87,"n":671,"o":36.905,"t":"2026-10-08T18:00:00Z","v":70685,"vw":36.931669},{"c":36.9,"h":36.92,"l":36.87,"n":357,"o":36.89,"t":"2026-10-08T18:15:00Z","v":27119,"vw":36.899779},{"c":36.93,"h":36.93,"l":36.815,"n":653,"o":36.905,"t":"2026-10-08T18:30:00Z","v":95517,"vw":36.873208},{"c":36.835,"h":36.94,"l":36.82,"n":1472,"o":36.94,"t":"2026-10-08T18:45:00Z","v":158310,"vw":36.848709},{"c":36.875,"h":36.89,"l":36.81,"n":1131,"o":36.84,"t":"2026-10-08T19:00:00Z","v":146090,"vw":36.851683},{"c":36.785,"h":36.89,"l":36.785,"n":1365,"o":36.875,"t":"2026-10-08T19:15:00Z","v":146948,"vw":36.843801},{"c":36.825,"h":36.84,"l":36.73,"n":2091,"o":36.785,"t":"2026-10-08T19:30:00Z","v":203390,"vw":36.776521},{"c":36.75,"h":36.84,"l":36.75,"n":3210,"o":36.83,"t":"2026-10-08T19:45:00Z","v":415437,"vw":36.793658},{"c":36.7741,"h":36.7741,"l":36.75,"n":31,"o":36.76,"t":"2026-10-08T20:00:00Z","v":79030,"vw":36.750496},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-08T21:30:00Z","v":180,"vw":36.75},{"c":36.8852,"h":36.8852,"l":36.8852,"n":1,"o":36.8852,"t":"2026-10-08T22:00:00Z","v":500,"vw":36.8852},{"c":36.8,"h":36.8101,"l":36.8,"n":24,"o":36.81,"t":"2026-10-08T22:30:00Z","v":977,"vw":36.807428},{"c":36.73,"h":36.73,"l":36.73,"n":3,"o":36.73,"t":"2026-10-08T22:45:00Z","v":251,"vw":36.73},{"c":36.7622,"h":36.7622,"l":36.7622,"n":1,"o":36.7622,"t":"2026-10-08T23:00:00Z","v":133,"vw":36.7622},{"c":36.9022,"h":36.9086,"l":36.9022,"n":2,"o":36.9086,"t":"2026-10-08T23:15:00Z","v":625,"vw":36.90348},{"c":36.8768,"h":36.8768,"l":36.8768,"n":1,"o":36.8768,"t":"2026-10-08T23:30:00Z","v":108,"vw":36.8768},{"c":36.76,"h":36.77,"l":36.7508,"n":24,"o":36.77,"t":"2026-10-08T23:45:00Z","v":5347,"vw":36.761534},{"c":36.75,"h":36.76,"l":36.75,"n":11,"o":36.76,"t":"2026-10-09T11:00:00Z","v":447,"vw":36.755},{"c":36.8345,"h":36.8423,"l":36.8345,"n":3,"o":36.8423,"t":"2026-10-09T11:30:00Z","v":2068,"vw":36.835633},{"c":36.7129,"h":36.7129,"l":36.7129,"n":2,"o":36.7129,"t":"2026-10-09T12:45:00Z","v":201,"vw":36.7129},{"c":36.72,"h":36.72,"l":36.72,"n":2,"o":36.72,"t":"2026-10-09T13:00:00Z","v":255,"vw":36.72},{"c":36.7,"h":36.75,"l":36.7,"n":17,"o":36.7,"t":"2026-10-09T13:15:00Z","v":1265,"vw":36.739079},{"c":36.88,"h":36.9474,"l":36.65,"n":661,"o":36.67,"t":"2026-10-09T13:30:00Z","v":108020,"vw":36.766349},{"c":36.75,"h":36.89,"l":36.74,"n":495,"o":36.875,"t":"2026-10-09T13:45:00Z","v":43950,"vw":36.810921},{"c":36.705,"h":36.76,"l":36.67,"n":476,"o":36.75,"t":"2026-10-09T14:00:00Z","v":38886,"vw":36.702065},{"c":36.74,"h":36.74,"l":36.65,"n":495,"o":36.705,"t":"2026-10-09T14:15:00Z","v":51034,"vw":36.702322},{"c":36.765,"h":36.8099,"l":36.725,"n":1749,"o":36.7549,"t":"2026-10-09T14:30:00Z","v":140845,"vw":36.756809},{"c":36.74,"h":36.84,"l":36.74,"n":758,"o":36.7684,"t":"2026-10-09T14:45:00Z","v":71348,"vw":36.796738},{"c":36.66,"h":36.74,"l":36.615,"n":893,"o":36.74,"t":"2026-10-09T15:00:00Z","v":77255,"vw":36.66257},{"c":36.655,"h":36.675,"l":36.63,"n":747,"o":36.66,"t":"2026-10-09T15:15:00Z","v":69158,"vw":36.650211},{"c":36.595,"h":36.685,"l":36.585,"n":658,"o":36.65,"t":"2026-10-09T15:30:00Z","v":48549,"vw":36.634767},{"c":36.505,"h":36.605,"l":36.5,"n":1060,"o":36.59,"t":"2026-10-09T15:45:00Z","v":125313,"vw":36.526566},{"c":36.46,"h":36.535,"l":36.4175,"n":1166,"o":36.505,"t":"2026-10-09T16:00:00Z","v":172645,"vw":36.459349},{"c":36.495,"h":36.5,"l":36.45,"n":847,"o":36.455,"t":"2026-10-09T16:15:00Z","v":106482,"vw":36.475671},{"c":36.48,"h":36.545,"l":36.48,"n":462,"o":36.495,"t":"2026-10-09T16:30:00Z","v":45431,"vw":36.50537},{"c":36.4,"h":36.47,"l":36.355,"n":1993,"o":36.47,"t":"2026-10-09T16:45:00Z","v":455023,"vw":36.39687},{"c":36.385,"h":36.405,"l":36.37,"n":625,"o":36.3951,"t":"2026-10-09T17:00:00Z","v":58295,"vw":36.388329},{"c":36.39,"h":36.39,"l":36.3601,"n":393,"o":36.38,"t":"2026-10-09T17:15:00Z","v":40721,"vw":36.378284},{"c":36.38,"h":36.4,"l":36.365,"n":422,"o":36.39,"t":"2026-10-09T17:30:00Z","v":48188,"vw":36.376678},{"c":36.365,"h":36.37,"l":36.33,"n":892,"o":36.37,"t":"2026-10-09T17:45:00Z","v":76441,"vw":36.356733},{"c":36.345,"h":36.3687,"l":36.335,"n":421,"o":36.365,"t":"2026-10-09T18:00:00Z","v":49834,"vw":36.351179},{"c":36.385,"h":36.405,"l":36.3432,"n":554,"o":36.3432,"t":"2026-10-09T18:15:00Z","v":53088,"vw":36.374973},{"c":36.33,"h":36.4,"l":36.31,"n":614,"o":36.385,"t":"2026-10-09T18:30:00Z","v":56995,"vw":36.36069},{"c":36.25,"h":36.325,"l":36.25,"n":1036,"o":36.32,"t":"2026-10-09T18:45:00Z","v":91446,"vw":36.286971},{"c":36.275,"h":36.28,"l":36.24,"n":666,"o":36.245,"t":"2026-10-09T19:00:00Z","v":50008,"vw":36.255318},{"c":36.275,"h":36.2958,"l":36.24,"n":814,"o":36.28,"t":"2026-10-09T19:15:00Z","v":80687,"vw":36.270202},{"c":36.215,"h":36.305,"l":36.185,"n":1572,"o":36.28,"t":"2026-10-09T19:30:00Z","v":154706,"vw":36.238277},{"c":36.07,"h":36.22,"l":36.05,"n":6536,"o":36.215,"t":"2026-10-09T19:45:00Z","v":831521,"vw":36.094809},{"c":36.06,"h":36.2342,"l":36.06,"n":22,"o":36.08,"t":"2026-10-09T20:00:00Z","v":266262,"vw":36.080046},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-09T20:15:00Z","v":126,"vw":36.14},{"c":36.15,"h":36.1893,"l":36.15,"n":6,"o":36.1893,"t":"2026-10-09T20:45:00Z","v":553,"vw":36.169572},{"c":36.1493,"h":36.1493,"l":36.13,"n":2,"o":36.13,"t":"2026-10-09T21:15:00Z","v":238,"vw":36.141191},{"c":36.13,"h":36.14,"l":36.13,"n":7,"o":36.14,"t":"2026-10-09T22:00:00Z","v":467,"vw":36.13375},{"c":36.11,"h":36.1201,"l":36.11,"n":4,"o":36.12,"t":"2026-10-09T22:15:00Z","v":400,"vw":36.115025},{"c":36.1062,"h":36.1062,"l":36.1062,"n":2,"o":36.1062,"t":"2026-10-09T23:00:00Z","v":500,"vw":36.1062},{"c":36.1323,"h":36.1323,"l":36.1323,"n":1,"o":36.1323,"t":"2026-10-09T23:30:00Z","v":5000,"vw":36.1323},{"c":36.24,"h":36.24,"l":36.23,"n":49,"o":36.23,"t":"2026-10-12T11:00:00Z","v":886,"vw":36.235},{"c":36.2146,"h":36.2146,"l":36.2146,"n":1,"o":36.2146,"t":"2026-10-12T11:15:00Z","v":400,"vw":36.2146},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-12T11:30:00Z","v":3085,"vw":36.2},{"c":36.23,"h":36.23,"l":36.2,"n":34,"o":36.2,"t":"2026-10-12T11:45:00Z","v":1066,"vw":36.214912},{"c":36.29,"h":36.29,"l":36.2277,"n":8,"o":36.2277,"t":"2026-10-12T12:30:00Z","v":892,"vw":36.269046},{"c":36.25,"h":36.3375,"l":36.23,"n":7,"o":36.23,"t":"2026-10-12T12:45:00Z","v":2553,"vw":36.253969},{"c":36.33,"h":36.33,"l":36.33,"n":1,"o":36.33,"t":"2026-10-12T13:00:00Z","v":500,"vw":36.33},{"c":36.16,"h":36.18,"l":36.16,"n":12,"o":36.18,"t":"2026-10-12T13:15:00Z","v":511,"vw":36.175},{"c":36.1,"h":36.16,"l":35.91,"n":2127,"o":36.15,"t":"2026-10-12T13:30:00Z","v":278345,"vw":36.031845},{"c":36.21,"h":36.22,"l":36.06,"n":853,"o":36.1,"t":"2026-10-12T13:45:00Z","v":100197,"vw":36.179727},{"c":36.06,"h":36.28,"l":36.05,"n":1446,"o":36.215,"t":"2026-10-12T14:00:00Z","v":184385,"vw":36.161323},{"c":35.97,"h":36.15,"l":35.96,"n":1802,"o":36.055,"t":"2026-10-12T14:15:00Z","v":435294,"vw":36.05175},{"c":35.975,"h":36,"l":35.925,"n":837,"o":35.955,"t":"2026-10-12T14:30:00Z","v":82810,"vw":35.953824},{"c":35.9599,"h":36.035,"l":35.95,"n":777,"o":35.97,"t":"2026-10-12T14:45:00Z","v":76978,"vw":35.985089},{"c":35.955,"h":36.0058,"l":35.93,"n":830,"o":35.9505,"t":"2026-10-12T15:00:00Z","v":83832,"vw":35.96391},{"c":35.93,"h":35.975,"l":35.9,"n":677,"o":35.9552,"t":"2026-10-12T15:15:00Z","v":60482,"vw":35.937728},{"c":35.925,"h":35.955,"l":35.91,"n":661,"o":35.93,"t":"2026-10-12T15:30:00Z","v":68190,"vw":35.933791},{"c":35.865,"h":35.92,"l":35.845,"n":917,"o":35.92,"t":"2026-10-12T15:45:00Z","v":185822,"vw":35.885023},{"c":35.84,"h":35.885,"l":35.8,"n":824,"o":35.8624,"t":"2026-10-12T16:00:00Z","v":83572,"vw":35.844261},{"c":35.94,"h":35.945,"l":35.83,"n":1090,"o":35.835,"t":"2026-10-12T16:15:00Z","v":137497,"vw":35.876203},{"c":35.975,"h":35.99,"l":35.95,"n":678,"o":35.95,"t":"2026-10-12T16:30:00Z","v":69582,"vw":35.970308},{"c":35.9811,"h":36.01,"l":35.97,"n":540,"o":35.975,"t":"2026-10-12T16:45:00Z","v":59310,"vw":35.992518},{"c":35.99,"h":36.0052,"l":35.97,"n":594,"o":35.98,"t":"2026-10-12T17:00:00Z","v":51175,"vw":35.985777},{"c":35.9052,"h":36,"l":35.9,"n":494,"o":35.99,"t":"2026-10-12T17:15:00Z","v":46438,"vw":35.954999},{"c":35.91,"h":35.93,"l":35.89,"n":624,"o":35.905,"t":"2026-10-12T17:30:00Z","v":80082,"vw":35.905142},{"c":35.955,"h":35.955,"l":35.89,"n":736,"o":35.905,"t":"2026-10-12T17:45:00Z","v":59037,"vw":35.904543},{"c":35.97,"h":35.9885,"l":35.94,"n":808,"o":35.955,"t":"2026-10-12T18:00:00Z","v":94635,"vw":35.967594},{"c":35.945,"h":35.9776,"l":35.945,"n":555,"o":35.965,"t":"2026-10-12T18:15:00Z","v":70329,"vw":35.962278},{"c":35.9059,"h":35.9558,"l":35.905,"n":649,"o":35.9401,"t":"2026-10-12T18:30:00Z","v":67764,"vw":35.9366},{"c":35.855,"h":35.92,"l":35.82,"n":1594,"o":35.901,"t":"2026-10-12T18:45:00Z","v":276942,"vw":35.855288},{"c":35.835,"h":35.87,"l":35.82,"n":809,"o":35.86,"t":"2026-10-12T19:00:00Z","v":83586,"vw":35.843526},{"c":35.81,"h":35.875,"l":35.78,"n":1110,"o":35.83,"t":"2026-10-12T19:15:00Z","v":125554,"vw":35.821052},{"c":35.84,"h":35.85,"l":35.79,"n":1888,"o":35.805,"t":"2026-10-12T19:30:00Z","v":242490,"vw":35.820118},{"c":35.9,"h":35.94,"l":35.825,"n":7182,"o":35.835,"t":"2026-10-12T19:45:00Z","v":902586,"vw":35.893492},{"c":35.92,"h":35.92,"l":35.8363,"n":16,"o":35.91,"t":"2026-10-12T20:00:00Z","v":424288,"vw":35.909986},{"c":35.9576,"h":35.9576,"l":35.9576,"n":2,"o":35.9576,"t":"2026-10-12T21:00:00Z","v":204,"vw":35.9576},{"c":35.9486,"h":35.9486,"l":35.9486,"n":1,"o":35.9486,"t":"2026-10-12T21:30:00Z","v":100,"vw":35.9486},{"c":35.9246,"h":35.9246,"l":35.9246,"n":1,"o":35.9246,"t":"2026-10-12T22:15:00Z","v":117,"vw":35.9246},{"c":35.84,"h":35.92,"l":35.84,"n":3,"o":35.92,"t":"2026-10-12T22:30:00Z","v":306,"vw":35.869304},{"c":35.857,"h":35.857,"l":35.857,"n":2,"o":35.857,"t":"2026-10-12T22:45:00Z","v":285,"vw":35.857},{"c":35.95,"h":36.0534,"l":35.95,"n":15,"o":36,"t":"2026-10-13T11:00:00Z","v":5307,"vw":35.995083},{"c":35.96,"h":35.96,"l":35.94,"n":25,"o":35.95,"t":"2026-10-13T11:15:00Z","v":4268,"vw":35.9495},{"c":35.91,"h":35.95,"l":35.9,"n":8,"o":35.95,"t":"2026-10-13T11:30:00Z","v":1703,"vw":35.915},{"c":35.9575,"h":35.963,"l":35.9575,"n":3,"o":35.963,"t":"2026-10-13T11:45:00Z","v":1100,"vw":35.962},{"c":35.9667,"h":35.9667,"l":35.9667,"n":1,"o":35.9667,"t":"2026-10-13T12:00:00Z","v":1500,"vw":35.9667},{"c":35.9603,"h":35.9603,"l":35.9603,"n":1,"o":35.9603,"t":"2026-10-13T12:30:00Z","v":500,"vw":35.9603},{"c":35.97,"h":35.97,"l":35.97,"n":41,"o":35.97,"t":"2026-10-13T13:00:00Z","v":597,"vw":35.97},{"c":35.95,"h":36.01,"l":35.95,"n":76,"o":35.9705,"t":"2026-10-13T13:15:00Z","v":2150,"vw":35.974718},{"c":35.875,"h":36,"l":35.79,"n":1053,"o":35.93,"t":"2026-10-13T13:30:00Z","v":188241,"vw":35.891035},{"c":35.95,"h":36.02,"l":35.88,"n":783,"o":35.88,"t":"2026-10-13T13:45:00Z","v":90470,"vw":35.967444},{"c":35.92,"h":35.96,"l":35.89,"n":709,"o":35.96,"t":"2026-10-13T14:00:00Z","v":76877,"vw":35.933441},{"c":36.035,"h":36.065,"l":35.94,"n":790,"o":35.94,"t":"2026-10-13T14:15:00Z","v":88368,"vw":36.011921},{"c":35.97,"h":36.095,"l":35.95,"n":848,"o":36.035,"t":"2026-10-13T14:30:00Z","v":76792,"vw":36.001681},{"c":35.915,"h":36.035,"l":35.9,"n":1715,"o":35.96,"t":"2026-10-13T14:45:00Z","v":255396,"vw":35.963439},{"c":35.97,"h":36,"l":35.9,"n":587,"o":35.92,"t":"2026-10-13T15:00:00Z","v":65276,"vw":35.955186},{"c":35.94,"h":35.99,"l":35.92,"n":1666,"o":35.965,"t":"2026-10-13T15:15:00Z","v":364944,"vw":35.956736},{"c":35.96,"h":35.97,"l":35.93,"n":394,"o":35.9416,"t":"2026-10-13T15:30:00Z","v":32233,"vw":35.950097},{"c":35.93,"h":35.97,"l":35.9,"n":572,"o":35.9699,"t":"2026-10-13T15:45:00Z","v":69377,"vw":35.939452},{"c":35.935,"h":35.95,"l":35.91,"n":520,"o":35.93,"t":"2026-10-13T16:00:00Z","v":49535,"vw":35.931111},{"c":35.88,"h":35.935,"l":35.87,"n":345,"o":35.93,"t":"2026-10-13T16:15:00Z","v":24925,"vw":35.895012},{"c":35.895,"h":35.9,"l":35.85,"n":390,"o":35.88,"t":"2026-10-13T16:30:00Z","v":27651,"vw":35.876874},{"c":35.915,"h":35.93,"l":35.88,"n":427,"o":35.89,"t":"2026-10-13T16:45:00Z","v":42389,"vw":35.899746},{"c":35.87,"h":35.91,"l":35.87,"n":494,"o":35.91,"t":"2026-10-13T17:00:00Z","v":35325,"vw":35.882932},{"c":35.89,"h":35.92,"l":35.865,"n":1872,"o":35.88,"t":"2026-10-13T17:15:00Z","v":382017,"vw":35.889466},{"c":35.88,"h":35.8972,"l":35.81,"n":1501,"o":35.895,"t":"2026-10-13T17:30:00Z","v":283716,"vw":35.834181},{"c":35.895,"h":35.91,"l":35.87,"n":554,"o":35.88,"t":"2026-10-13T17:45:00Z","v":56017,"vw":35.8826},{"c":35.965,"h":35.9651,"l":35.885,"n":2505,"o":35.895,"t":"2026-10-13T18:00:00Z","v":451971,"vw":35.932395},{"c":35.925,"h":35.9651,"l":35.9,"n":2945,"o":35.965,"t":"2026-10-13T18:15:00Z","v":508388,"vw":35.920921},{"c":35.935,"h":35.97,"l":35.92,"n":709,"o":35.94,"t":"2026-10-13T18:30:00Z","v":246963,"vw":35.93534},{"c":35.955,"h":35.975,"l":35.935,"n":1977,"o":35.935,"t":"2026-10-13T18:45:00Z","v":395379,"vw":35.94641},{"c":35.965,"h":35.99,"l":35.95,"n":1226,"o":35.95,"t":"2026-10-13T19:00:00Z","v":173503,"vw":35.960805},{"c":36.015,"h":36.02,"l":35.945,"n":1045,"o":35.965,"t":"2026-10-13T19:15:00Z","v":277898,"vw":35.96081},{"c":36.08,"h":36.1,"l":36.015,"n":1460,"o":36.015,"t":"2026-10-13T19:30:00Z","v":159807,"vw":36.078118},{"c":36.045,"h":36.095,"l":36.035,"n":3439,"o":36.079,"t":"2026-10-13T19:45:00Z","v":396997,"vw":36.066421},{"c":36.04,"h":36.05,"l":36.04,"n":17,"o":36.05,"t":"2026-10-13T20:00:00Z","v":120790,"vw":36.040137},{"c":36.1106,"h":36.1183,"l":35.9559,"n":4,"o":36.1183,"t":"2026-10-13T21:15:00Z","v":3816,"vw":36.091523},{"c":35.988,"h":36.07,"l":35.988,"n":4,"o":36.07,"t":"2026-10-13T21:30:00Z","v":422,"vw":36.0495},{"c":35.9722,"h":35.9722,"l":35.9722,"n":1,"o":35.9722,"t":"2026-10-13T21:45:00Z","v":695,"vw":35.9722},{"c":36.0013,"h":36.0013,"l":36.0013,"n":1,"o":36.0013,"t":"2026-10-13T23:00:00Z","v":116,"vw":36.0013},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-13T23:45:00Z","v":110,"vw":36.1},{"c":36.0455,"h":36.0455,"l":36.0455,"n":2,"o":36.0455,"t":"2026-10-14T11:30:00Z","v":533,"vw":36.0455},{"c":36.18,"h":36.18,"l":36.18,"n":2,"o":36.18,"t":"2026-10-14T12:30:00Z","v":102,"vw":36.18},{"c":36.1805,"h":36.19,"l":36.09,"n":78,"o":36.19,"t":"2026-10-14T12:45:00Z","v":9576,"vw":36.171879},{"c":36.2168,"h":36.2168,"l":36.2168,"n":1,"o":36.2168,"t":"2026-10-14T13:00:00Z","v":1050,"vw":36.2168},{"c":36,"h":36.152,"l":36,"n":21,"o":36.14,"t":"2026-10-14T13:15:00Z","v":6673,"vw":36.133962},{"c":35.94,"h":36.1268,"l":35.94,"n":505,"o":36,"t":"2026-10-14T13:30:00Z","v":128150,"vw":36.01155},{"c":35.87,"h":36.05,"l":35.87,"n":617,"o":35.97,"t":"2026-10-14T13:45:00Z","v":65072,"vw":35.973292},{"c":35.8631,"h":35.94,"l":35.82,"n":1965,"o":35.88,"t":"2026-10-14T14:00:00Z","v":675318,"vw":35.874015},{"c":35.95,"h":36.03,"l":35.865,"n":1757,"o":35.865,"t":"2026-10-14T14:15:00Z","v":254123,"vw":35.971627},{"c":35.89,"h":35.955,"l":35.87,"n":644,"o":35.95,"t":"2026-10-14T14:30:00Z","v":302994,"vw":35.931479},{"c":35.905,"h":35.92,"l":35.88,"n":530,"o":35.89,"t":"2026-10-14T14:45:00Z","v":70469,"vw":35.903328},{"c":35.89,"h":35.9,"l":35.86,"n":758,"o":35.9,"t":"2026-10-14T15:00:00Z","v":94682,"vw":35.880999},{"c":35.795,"h":35.885,"l":35.785,"n":1101,"o":35.885,"t":"2026-10-14T15:15:00Z","v":100483,"vw":35.835023},{"c":35.805,"h":35.85,"l":35.78,"n":700,"o":35.795,"t":"2026-10-14T15:30:00Z","v":69435,"vw":35.814544},{"c":35.84,"h":35.85,"l":35.795,"n":482,"o":35.81,"t":"2026-10-14T15:45:00Z","v":48338,"vw":35.824453},{"c":35.84,"h":35.86,"l":35.75,"n":2437,"o":35.8401,"t":"2026-10-14T16:00:00Z","v":544209,"vw":35.799413},{"c":35.84,"h":35.87,"l":35.8274,"n":504,"o":35.85,"t":"2026-10-14T16:15:00Z","v":58445,"vw":35.850888},{"c":35.855,"h":35.92,"l":35.83,"n":819,"o":35.845,"t":"2026-10-14T16:30:00Z","v":111498,"vw":35.86722},{"c":35.85,"h":35.86,"l":35.82,"n":438,"o":35.855,"t":"2026-10-14T16:45:00Z","v":46793,"vw":35.843375},{"c":35.88,"h":35.885,"l":35.845,"n":667,"o":35.85,"t":"2026-10-14T17:00:00Z","v":81044,"vw":35.85918},{"c":35.865,"h":35.875,"l":35.85,"n":409,"o":35.8711,"t":"2026-10-14T17:15:00Z","v":38287,"vw":35.862522},{"c":35.94,"h":35.94,"l":35.85,"n":634,"o":35.86,"t":"2026-10-14T17:30:00Z","v":84603,"vw":35.882124},{"c":35.935,"h":35.95,"l":35.91,"n":771,"o":35.935,"t":"2026-10-14T17:45:00Z","v":108555,"vw":35.928126},{"c":35.94,"h":35.94,"l":35.91,"n":971,"o":35.935,"t":"2026-10-14T18:00:00Z","v":161570,"vw":35.921383},{"c":35.93,"h":35.95,"l":35.88,"n":2137,"o":35.95,"t":"2026-10-14T18:15:00Z","v":316743,"vw":35.899936},{"c":35.8958,"h":35.94,"l":35.88,"n":900,"o":35.93,"t":"2026-10-14T18:30:00Z","v":295671,"vw":35.901118},{"c":35.87,"h":35.89,"l":35.835,"n":621,"o":35.89,"t":"2026-10-14T18:45:00Z","v":49313,"vw":35.859299},{"c":35.885,"h":35.9158,"l":35.8701,"n":777,"o":35.88,"t":"2026-10-14T19:00:00Z","v":80908,"vw":35.895034},{"c":35.8199,"h":35.895,"l":35.81,"n":732,"o":35.8839,"t":"2026-10-14T19:15:00Z","v":85463,"vw":35.852442},{"c":35.87,"h":35.87,"l":35.77,"n":1819,"o":35.81,"t":"2026-10-14T19:30:00Z","v":328738,"vw":35.808021},{"c":35.79,"h":35.9,"l":35.72,"n":8157,"o":35.865,"t":"2026-10-14T19:45:00Z","v":1453704,"vw":35.807329},{"c":35.79,"h":35.82,"l":35.79,"n":19,"o":35.8,"t":"2026-10-14T20:00:00Z","v":412287,"vw":35.790243},{"c":35.85,"h":35.86,"l":35.85,"n":5,"o":35.86,"t":"2026-10-14T20:15:00Z","v":800,"vw":35.8525},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-14T20:45:00Z","v":100,"vw":35.85},{"c":35.9398,"h":35.9398,"l":35.9398,"n":1,"o":35.9398,"t":"2026-10-14T21:00:00Z","v":175,"vw":35.9398},{"c":35.9152,"h":35.9152,"l":35.9152,"n":1,"o":35.9152,"t":"2026-10-14T21:15:00Z","v":100,"vw":35.9152},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-14T21:30:00Z","v":100,"vw":35.9},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-14T22:00:00Z","v":400,"vw":35.78},{"c":35.8001,"h":35.8001,"l":35.8001,"n":2,"o":35.8001,"t":"2026-10-14T22:45:00Z","v":257,"vw":35.8001},{"c":35.791,"h":35.791,"l":35.791,"n":1,"o":35.791,"t":"2026-10-14T23:00:00Z","v":750,"vw":35.791},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-14T23:30:00Z","v":100,"vw":35.9},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-15T09:00:00Z","v":100,"vw":35.8},{"c":35.8217,"h":35.8217,"l":35.8217,"n":1,"o":35.8217,"t":"2026-10-15T11:00:00Z","v":100,"vw":35.8217},{"c":35.85,"h":35.86,"l":35.85,"n":3,"o":35.86,"t":"2026-10-15T11:45:00Z","v":1455,"vw":35.852464},{"c":35.86,"h":35.86,"l":35.86,"n":3,"o":35.86,"t":"2026-10-15T12:30:00Z","v":500,"vw":35.86},{"c":35.85,"h":35.91,"l":35.85,"n":8,"o":35.91,"t":"2026-10-15T13:00:00Z","v":1351,"vw":35.854823},{"c":35.91,"h":35.91,"l":35.87,"n":4,"o":35.87,"t":"2026-10-15T13:15:00Z","v":840,"vw":35.905},{"c":35.66,"h":35.9348,"l":35.54,"n":2032,"o":35.89,"t":"2026-10-15T13:30:00Z","v":370499,"vw":35.651655},{"c":35.49,"h":35.62,"l":35.42,"n":2783,"o":35.62,"t":"2026-10-15T13:45:00Z","v":456644,"vw":35.505484},{"c":35.83,"h":35.85,"l":35.43,"n":3914,"o":35.5,"t":"2026-10-15T14:00:00Z","v":896196,"vw":35.601595},{"c":35.8,"h":35.88,"l":35.75,"n":1251,"o":35.84,"t":"2026-10-15T14:15:00Z","v":179431,"vw":35.824722},{"c":35.85,"h":35.85,"l":35.74,"n":1392,"o":35.795,"t":"2026-10-15T14:30:00Z","v":214588,"vw":35.815813},{"c":35.88,"h":35.905,"l":35.835,"n":1389,"o":35.84,"t":"2026-10-15T14:45:00Z","v":171487,"vw":35.866418},{"c":35.895,"h":35.93,"l":35.81,"n":1114,"o":35.88,"t":"2026-10-15T15:00:00Z","v":146081,"vw":35.885208},{"c":35.85,"h":35.945,"l":35.845,"n":1012,"o":35.9,"t":"2026-10-15T15:15:00Z","v":200910,"vw":35.885124},{"c":35.85,"h":35.885,"l":35.825,"n":710,"o":35.855,"t":"2026-10-15T15:30:00Z","v":117005,"vw":35.844752},{"c":35.82,"h":35.8599,"l":35.79,"n":771,"o":35.8505,"t":"2026-10-15T15:45:00Z","v":126088,"vw":35.811041},{"c":35.865,"h":35.87,"l":35.7301,"n":853,"o":35.825,"t":"2026-10-15T16:00:00Z","v":102548,"vw":35.792869},{"c":35.84,"h":35.87,"l":35.775,"n":1090,"o":35.86,"t":"2026-10-15T16:15:00Z","v":159835,"vw":35.806399},{"c":35.785,"h":35.87,"l":35.765,"n":1032,"o":35.84,"t":"2026-10-15T16:30:00Z","v":115610,"vw":35.839183},{"c":35.7511,"h":35.79,"l":35.75,"n":551,"o":35.785,"t":"2026-10-15T16:45:00Z","v":45760,"vw":35.765684},{"c":35.65,"h":35.67,"l":35.64,"n":150,"o":35.665,"t":"2026-10-15T18:00:00Z","v":11900,"vw":35.656416},{"c":35.594,"h":35.645,"l":35.575,"n":718,"o":35.645,"t":"2026-10-15T18:15:00Z","v":62070,"vw":35.608424},{"c":35.68,"h":35.69,"l":35.58,"n":709,"o":35.59,"t":"2026-10-15T18:30:00Z","v":75243,"vw":35.627182},{"c":35.62,"h":35.685,"l":35.6108,"n":812,"o":35.685,"t":"2026-10-15T18:45:00Z","v":91091,"vw":35.639029},{"c":35.635,"h":35.64,"l":35.575,"n":877,"o":35.615,"t":"2026-10-15T19:00:00Z","v":101366,"vw":35.61162},{"c":35.595,"h":35.64,"l":35.57,"n":955,"o":35.64,"t":"2026-10-15T19:15:00Z","v":109040,"vw":35.607388},{"c":35.56,"h":35.615,"l":35.54,"n":1946,"o":35.59,"t":"2026-10-15T19:30:00Z","v":334882,"vw":35.592712},{"c":35.56,"h":35.6,"l":35.55,"n":5065,"o":35.5623,"t":"2026-10-15T19:45:00Z","v":764709,"vw":35.573112},{"c":35.6,"h":35.793,"l":35.57,"n":26,"o":35.57,"t":"2026-10-15T20:00:00Z","v":152406,"vw":35.571038},{"c":35.7814,"h":35.7814,"l":35.61,"n":4,"o":35.61,"t":"2026-10-15T20:15:00Z","v":351,"vw":35.705222},{"c":35.5872,"h":35.5872,"l":35.5872,"n":1,"o":35.5872,"t":"2026-10-15T20:30:00Z","v":1000,"vw":35.5872}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13,"strike":39.562088195835486,"iv":1.544825637215287,"gamma":0.061932308728325655,"theta":-0.2554956496678215,"vega":0.003229615753569748,"rho":0.00009135311198956158,"breakevenPct":11.534732139183424},{"delta":0.15,"premium":0.10209731783342814,"strike":37.569910594447606,"iv":0.8828442583308609,"gamma":0.27077995883595696,"theta":-0.17335386676241699,"vega":0.004226674093084119,"rho":0.00013882397842726558,"breakevenPct":5.858308358851023},{"delta":0.2,"premium":0.05794577585558784,"strike":36.0981925285196,"iv":0.3024713060101194,"gamma":0.5629285375784682,"theta":-0.07756469649414532,"vega":0.00514331624019504,"rho":0.00018639434986888808,"breakevenPct":1.5987161237050946},{"delta":0.25,"premium":0.07952267776111295,"strike":35.93712133907407,"iv":0.2646860354101843,"gamma":0.6067771950633579,"theta":-0.07493713005467986,"vega":0.0054680019931795725,"rho":0.0002333645681364797,"breakevenPct":1.2067373011509173},{"delta":0.3,"premium":0.1057984672553927,"strike":35.86974751985797,"iv":0.2656900373506615,"gamma":0.6328750379944064,"theta":-0.07896963158755904,"vega":0.005750369133564965,"rho":0.0002802918818085235,"breakevenPct":1.0912518745879334},{"delta":0.35,"premium":0.13207425674967244,"strike":35.802373700641866,"iv":0.2666940392911386,"gamma":0.6589728809254547,"theta":-0.08300213312043822,"vega":0.0060327362739503575,"rho":0.0003272191954805673,"breakevenPct":0.9757664480249498},{"delta":0.4,"premium":0.1583500462439522,"strike":35.734999881425765,"iv":0.2676980412316157,"gamma":0.6850707238565031,"theta":-0.08703463465331741,"vega":0.0063151034143357505,"rho":0.0003741465091526111,"breakevenPct":0.8602810214619661},{"delta":0.45,"premium":0.18462583573823196,"strike":35.66762606220966,"iv":0.2687020431720929,"gamma":0.7111685667875516,"theta":-0.09106713618619659,"vega":0.006597470554721143,"rho":0.00042107382282465487,"breakevenPct":0.7447955948989824},{"delta":0.5,"premium":0.2109016252325117,"strike":35.60025224299356,"iv":0.26970604511257,"gamma":0.7372664097185999,"theta":-0.09509963771907577,"vega":0.0068798376951065355,"rho":0.0004680011364966986,"breakevenPct":0.6293101683359987},{"delta":0.55,"premium":0.2371774147267915,"strike":35.532878423777454,"iv":0.27071004705304713,"gamma":0.7633642526496485,"theta":-0.09913213925195496,"vega":0.007162204835491929,"rho":0.0005149284501687426,"breakevenPct":0.5138247417730148},{"delta":0.6,"premium":0.30084526558891445,"strike":35.440877598152426,"iv":0.2864772286374134,"gamma":0.7299135796766745,"theta":-0.10216420323325634,"vega":0.007075334872979215,"rho":0.0005612207758005653,"breakevenPct":0.4342091081662413},{"delta":0.65,"premium":0.4001524249422633,"strike":35.32540415704388,"iv":0.3163155658198614,"gamma":0.639705727482679,"theta":-0.10424272517321016,"vega":0.0066365357967667436,"rho":0.0006069078784565525,"breakevenPct":0.38878187097085537},{"delta":0.7,"premium":0.4994595842956119,"strike":35.209930715935336,"iv":0.3461539030023094,"gamma":0.5494978752886838,"theta":-0.10632124711316397,"vega":0.006197736720554273,"rho":0.0006525949811125395,"breakevenPct":0.34335463377546954},{"delta":0.75,"premium":0.5987667436489608,"strike":35.09445727482679,"iv":0.37599224018475746,"gamma":0.4592900230946883,"theta":-0.10839976905311778,"vega":0.005758937644341803,"rho":0.0006982820837685267,"breakevenPct":0.2979273965800836},{"delta":0.8,"premium":1.1231304347826103,"strike":34.60434782608696,"iv":0.6495817391304357,"gamma":0.24551826086956471,"theta":-0.171821739130435,"vega":0.0052417391304347815,"rho":0.0007330374617965015,"breakevenPct":0.39418178690530314},{"delta":0.85,"premium":2.0635911602209944,"strike":33.68301104972376,"iv":1.034293093922652,"gamma":0.11943494475138122,"theta":-0.22561049723756907,"vega":0.004275828729281768,"rho":0.0007559392693572769,"breakevenPct":0.44792006661032596},{"delta":0.9,"premium":3.5123902386412342,"strike":32.22103233614769,"iv":1.555470567605909,"gamma":0.062476230598262,"theta":-0.26206142619760553,"vega":0.003242035123399939,"rho":0.0007628179758248066,"breakevenPct":0.4108853036735676}],"put":[{"delta":0.1,"premium":0.13,"strike":32.37446558313068,"iv":1.4643262251476794,"gamma":0.06657489007909184,"theta":-0.23917912788766654,"vega":0.003224578883228868,"rho":-0.00009882889676245952,"breakevenPct":9.393080705616978},{"delta":0.15,"premium":0.13468486810918728,"strike":33.62605275632509,"iv":1.0229320750097877,"gamma":0.15824931003009474,"theta":-0.20808085464547654,"vega":0.004151989416359793,"rho":-0.00014681794751507805,"breakevenPct":5.889286349541694},{"delta":0.2,"premium":0.13379724626205064,"strike":33.98110149517975,"iv":0.8729449444660612,"gamma":0.299600331244552,"theta":-0.18426864270052076,"vega":0.004748429466310571,"rho":-0.000194716714887782,"breakevenPct":4.88910549602751},{"delta":0.25,"premium":0.13290962441491397,"strike":34.33615023403441,"iv":0.7229578139223349,"gamma":0.4409513524590092,"theta":-0.16045643075556498,"vega":0.005344869516261349,"rho":-0.00024261548226048595,"breakevenPct":3.888924642513328},{"delta":0.3,"premium":0.13202200256777732,"strike":34.691198972889076,"iv":0.5729706833786087,"gamma":0.5823023736734664,"theta":-0.13664421881060923,"vega":0.005941309566212127,"rho":-0.0002905142496331899,"breakevenPct":2.888743788999146},{"delta":0.35,"premium":0.13113438072064065,"strike":35.04624771174374,"iv":0.4229835528348823,"gamma":0.7236533948879236,"theta":-0.11283200686565348,"vega":0.006537749616162905,"rho":-0.00033841301700589385,"breakevenPct":1.8885629354849627},{"delta":0.4,"premium":0.130246758873504,"strike":35.4012964505984,"iv":0.27299642229115584,"gamma":0.865004416102381,"theta":-0.0890197949206977,"vega":0.007134189666113684,"rho":-0.00038631178437859785,"breakevenPct":0.8883820819707795},{"delta":0.45,"premium":0.15699145502017567,"strike":35.54284357939711,"iv":0.2305545217184904,"gamma":0.8780711606930928,"theta":-0.07946949916923807,"vega":0.007068644671255638,"rho":-0.0004349241971353286,"breakevenPct":0.5657873494488935},{"delta":0.5,"premium":0.19437574175172087,"strike":35.602183717066225,"iv":0.2295220033230477,"gamma":0.8417431284120579,"theta":-0.0754106337526703,"vega":0.006748207927842392,"rho":-0.000483811393017765,"breakevenPct":0.5040914280570041},{"delta":0.55,"premium":0.2317600284832661,"strike":35.66152385473534,"iv":0.22848948492760504,"gamma":0.805415096131023,"theta":-0.07135176833610254,"vega":0.006427771184429148,"rho":-0.0005326985889002015,"breakevenPct":0.4423955066651148},{"delta":0.6,"premium":0.2691443152148113,"strike":35.72086399240446,"iv":0.22745696653216235,"gamma":0.7690870638499882,"theta":-0.06729290291953477,"vega":0.006107334441015903,"rho":-0.0005815857847826378,"breakevenPct":0.38069958527322556},{"delta":0.65,"premium":0.3065286019463565,"strike":35.780204130073585,"iv":0.22642444813671966,"gamma":0.7327590315689532,"theta":-0.06323403750296701,"vega":0.005786897697602659,"rho":-0.0006304729806650742,"breakevenPct":0.31900366388133616},{"delta":0.7,"premium":0.3439128886779017,"strike":35.8395442677427,"iv":0.225391929741277,"gamma":0.6964309992879184,"theta":-0.05917517208639925,"vega":0.005466460954189414,"rho":-0.0006793601765475105,"breakevenPct":0.25730774248944693},{"delta":0.75,"premium":0.3812971754094469,"strike":35.89888440541182,"iv":0.22435941134583431,"gamma":0.6601029670068834,"theta":-0.05511630666983147,"vega":0.005146024210776169,"rho":-0.0007282473724299469,"breakevenPct":0.19561182109755754},{"delta":0.8,"premium":0.41868146214099217,"strike":35.95822454308094,"iv":0.22332689295039163,"gamma":0.6237749347258486,"theta":-0.051057441253263704,"vega":0.004825587467362924,"rho":-0.0007771345683123834,"breakevenPct":0.13391589970566814},{"delta":0.85,"premium":0.4560657488725373,"strike":36.01756468075006,"iv":0.22229437455494896,"gamma":0.5874469024448137,"theta":-0.04699857583669595,"vega":0.00450515072394968,"rho":-0.0008260217641948198,"breakevenPct":0.07221997831377891},{"delta":0.9,"premium":0.4934500356040826,"strike":36.07690481841918,"iv":0.22126185615950628,"gamma":0.5511188701637788,"theta":-0.042939710420128174,"vega":0.004184713980536435,"rho":-0.0008749089600772562,"breakevenPct":0.010524056921889402}]},"raw":{"call":[{"delta":0.1,"premium":0.13,"strike":39.562088195835486,"iv":1.544825637215287,"gamma":0.061932308728325655,"theta":-0.2554956496678215,"vega":0.003229615753569748,"rho":0.00009135311198956158,"breakevenPct":11.534732139183424},{"delta":0.15,"premium":0.10209731783342814,"strike":37.569910594447606,"iv":0.8828442583308609,"gamma":0.27077995883595696,"theta":-0.17335386676241699,"vega":0.004226674093084119,"rho":0.00013882397842726558,"breakevenPct":5.858308358851023},{"delta":0.2,"premium":0.05794577585558784,"strike":36.0981925285196,"iv":0.3024713060101194,"gamma":0.5629285375784682,"theta":-0.07756469649414532,"vega":0.00514331624019504,"rho":0.00018639434986888808,"breakevenPct":1.5987161237050946},{"delta":0.25,"premium":0.07952267776111295,"strike":35.93712133907407,"iv":0.2646860354101843,"gamma":0.6067771950633579,"theta":-0.07493713005467986,"vega":0.0054680019931795725,"rho":0.0002333645681364797,"breakevenPct":1.2067373011509173},{"delta":0.3,"premium":0.1057984672553927,"strike":35.86974751985797,"iv":0.2656900373506615,"gamma":0.6328750379944064,"theta":-0.07896963158755904,"vega":0.005750369133564965,"rho":0.0002802918818085235,"breakevenPct":1.0912518745879334},{"delta":0.35,"premium":0.13207425674967244,"strike":35.802373700641866,"iv":0.2666940392911386,"gamma":0.6589728809254547,"theta":-0.08300213312043822,"vega":0.0060327362739503575,"rho":0.0003272191954805673,"breakevenPct":0.9757664480249498},{"delta":0.4,"premium":0.1583500462439522,"strike":35.734999881425765,"iv":0.2676980412316157,"gamma":0.6850707238565031,"theta":-0.08703463465331741,"vega":0.0063151034143357505,"rho":0.0003741465091526111,"breakevenPct":0.8602810214619661},{"delta":0.45,"premium":0.18462583573823196,"strike":35.66762606220966,"iv":0.2687020431720929,"gamma":0.7111685667875516,"theta":-0.09106713618619659,"vega":0.006597470554721143,"rho":0.00042107382282465487,"breakevenPct":0.7447955948989824},{"delta":0.5,"premium":0.2109016252325117,"strike":35.60025224299356,"iv":0.26970604511257,"gamma":0.7372664097185999,"theta":-0.09509963771907577,"vega":0.0068798376951065355,"rho":0.0004680011364966986,"breakevenPct":0.6293101683359987},{"delta":0.55,"premium":0.2371774147267915,"strike":35.532878423777454,"iv":0.27071004705304713,"gamma":0.7633642526496485,"theta":-0.09913213925195496,"vega":0.007162204835491929,"rho":0.0005149284501687426,"breakevenPct":0.5138247417730148},{"delta":0.6,"premium":0.30084526558891445,"strike":35.440877598152426,"iv":0.2864772286374134,"gamma":0.7299135796766745,"theta":-0.10216420323325634,"vega":0.007075334872979215,"rho":0.0005612207758005653,"breakevenPct":0.4342091081662413},{"delta":0.65,"premium":0.4001524249422633,"strike":35.32540415704388,"iv":0.3163155658198614,"gamma":0.639705727482679,"theta":-0.10424272517321016,"vega":0.0066365357967667436,"rho":0.0006069078784565525,"breakevenPct":0.38878187097085537},{"delta":0.7,"premium":0.4994595842956119,"strike":35.209930715935336,"iv":0.3461539030023094,"gamma":0.5494978752886838,"theta":-0.10632124711316397,"vega":0.006197736720554273,"rho":0.0006525949811125395,"breakevenPct":0.34335463377546954},{"delta":0.75,"premium":0.5987667436489608,"strike":35.09445727482679,"iv":0.37599224018475746,"gamma":0.4592900230946883,"theta":-0.10839976905311778,"vega":0.005758937644341803,"rho":0.0006982820837685267,"breakevenPct":0.2979273965800836},{"delta":0.8,"premium":1.1231304347826103,"strike":34.60434782608696,"iv":0.6495817391304357,"gamma":0.24551826086956471,"theta":-0.171821739130435,"vega":0.0052417391304347815,"rho":0.0007330374617965015,"breakevenPct":0.39418178690530314},{"delta":0.85,"premium":2.0635911602209944,"strike":33.68301104972376,"iv":1.034293093922652,"gamma":0.11943494475138122,"theta":-0.22561049723756907,"vega":0.004275828729281768,"rho":0.0007559392693572769,"breakevenPct":0.44792006661032596},{"delta":0.9,"premium":3.5123902386412342,"strike":32.22103233614769,"iv":1.555470567605909,"gamma":0.062476230598262,"theta":-0.26206142619760553,"vega":0.003242035123399939,"rho":0.0007628179758248066,"breakevenPct":0.4108853036735676}],"put":[{"delta":0.1,"premium":0.13,"strike":32.37446558313068,"iv":1.4643262251476794,"gamma":0.06657489007909184,"theta":-0.23917912788766654,"vega":0.003224578883228868,"rho":-0.00009882889676245952,"breakevenPct":9.393080705616978},{"delta":0.15,"premium":0.13468486810918728,"strike":33.62605275632509,"iv":1.0229320750097877,"gamma":0.15824931003009474,"theta":-0.20808085464547654,"vega":0.004151989416359793,"rho":-0.00014681794751507805,"breakevenPct":5.889286349541694},{"delta":0.2,"premium":0.13379724626205064,"strike":33.98110149517975,"iv":0.8729449444660612,"gamma":0.299600331244552,"theta":-0.18426864270052076,"vega":0.004748429466310571,"rho":-0.000194716714887782,"breakevenPct":4.88910549602751},{"delta":0.25,"premium":0.13290962441491397,"strike":34.33615023403441,"iv":0.7229578139223349,"gamma":0.4409513524590092,"theta":-0.16045643075556498,"vega":0.005344869516261349,"rho":-0.00024261548226048595,"breakevenPct":3.888924642513328},{"delta":0.3,"premium":0.13202200256777732,"strike":34.691198972889076,"iv":0.5729706833786087,"gamma":0.5823023736734664,"theta":-0.13664421881060923,"vega":0.005941309566212127,"rho":-0.0002905142496331899,"breakevenPct":2.888743788999146},{"delta":0.35,"premium":0.13113438072064065,"strike":35.04624771174374,"iv":0.4229835528348823,"gamma":0.7236533948879236,"theta":-0.11283200686565348,"vega":0.006537749616162905,"rho":-0.00033841301700589385,"breakevenPct":1.8885629354849627},{"delta":0.4,"premium":0.130246758873504,"strike":35.4012964505984,"iv":0.27299642229115584,"gamma":0.865004416102381,"theta":-0.0890197949206977,"vega":0.007134189666113684,"rho":-0.00038631178437859785,"breakevenPct":0.8883820819707795},{"delta":0.45,"premium":0.15699145502017567,"strike":35.54284357939711,"iv":0.2305545217184904,"gamma":0.8780711606930928,"theta":-0.07946949916923807,"vega":0.007068644671255638,"rho":-0.0004349241971353286,"breakevenPct":0.5657873494488935},{"delta":0.5,"premium":0.19437574175172087,"strike":35.602183717066225,"iv":0.2295220033230477,"gamma":0.8417431284120579,"theta":-0.0754106337526703,"vega":0.006748207927842392,"rho":-0.000483811393017765,"breakevenPct":0.5040914280570041},{"delta":0.55,"premium":0.2317600284832661,"strike":35.66152385473534,"iv":0.22848948492760504,"gamma":0.805415096131023,"theta":-0.07135176833610254,"vega":0.006427771184429148,"rho":-0.0005326985889002015,"breakevenPct":0.4423955066651148},{"delta":0.6,"premium":0.2691443152148113,"strike":35.72086399240446,"iv":0.22745696653216235,"gamma":0.7690870638499882,"theta":-0.06729290291953477,"vega":0.006107334441015903,"rho":-0.0005815857847826378,"breakevenPct":0.38069958527322556},{"delta":0.65,"premium":0.3065286019463565,"strike":35.780204130073585,"iv":0.22642444813671966,"gamma":0.7327590315689532,"theta":-0.06323403750296701,"vega":0.005786897697602659,"rho":-0.0006304729806650742,"breakevenPct":0.31900366388133616},{"delta":0.7,"premium":0.3439128886779017,"strike":35.8395442677427,"iv":0.225391929741277,"gamma":0.6964309992879184,"theta":-0.05917517208639925,"vega":0.005466460954189414,"rho":-0.0006793601765475105,"breakevenPct":0.25730774248944693},{"delta":0.75,"premium":0.3812971754094469,"strike":35.89888440541182,"iv":0.22435941134583431,"gamma":0.6601029670068834,"theta":-0.05511630666983147,"vega":0.005146024210776169,"rho":-0.0007282473724299469,"breakevenPct":0.19561182109755754},{"delta":0.8,"premium":0.41868146214099217,"strike":35.95822454308094,"iv":0.22332689295039163,"gamma":0.6237749347258486,"theta":-0.051057441253263704,"vega":0.004825587467362924,"rho":-0.0007771345683123834,"breakevenPct":0.13391589970566814},{"delta":0.85,"premium":0.4560657488725373,"strike":36.01756468075006,"iv":0.22229437455494896,"gamma":0.5874469024448137,"theta":-0.04699857583669595,"vega":0.00450515072394968,"rho":-0.0008260217641948198,"breakevenPct":0.07221997831377891},{"delta":0.9,"premium":0.4934500356040826,"strike":36.07690481841918,"iv":0.22126185615950628,"gamma":0.5511188701637788,"theta":-0.042939710420128174,"vega":0.004184713980536435,"rho":-0.0008749089600772562,"breakevenPct":0.010524056921889402}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}