{"symbol":"HG","url":"https://intraalpha.com/companies/HG","capturedAt":"2026-10-22T23:01:01.458Z","state":"ready","quote":{"symbol":"HG","last_price":37.11,"prev_close":36.52,"regular_close":37.11,"change":0.59,"change_pct":1.6156,"regular_change":0.59,"regular_change_pct":1.6156,"extended_change":0,"extended_change_pct":0,"bid":33.55,"ask":37.25,"bid_size":3000,"ask_size":1100,"volume":548544,"vwap":36.973637,"open":36.76,"high":37.16,"low":36.46,"close":37.11,"trade_count":8695,"last_trade_at":"2026-10-22T23:00:00.002530935Z","last_quote_at":"2026-10-22T20:25:00.626154466Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HG","fetched_at":"2026-10-22T23:01:00.826436+00:00","name":"Hamilton Insurance Group, Ltd.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - REINSURANCE","country":"USA","description":"Hamilton Insurance Group, Ltd., engages in underwriting specialty insurance and reinsurance risks in Bermuda and internationally. The company is headquartered in Pembroke, Bermuda with additional locations in Dublin, Ireland; London, United Kingdom; Miami, Florida; New York, New York; and Glen Allen, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3601397000,"ebitda":878706000,"pe_ratio":6.38,"peg_ratio":null,"book_value":28.91,"dividend_per_share":0,"dividend_yield":0,"eps":5.72,"revenue_ttm":2991499000,"gross_profit_ttm":1154344000,"profit_margin":0.196,"operating_margin_ttm":0.314,"return_on_assets_ttm":0.0563,"return_on_equity_ttm":0.311,"quarterly_earnings_growth":-0.207,"quarterly_revenue_growth":0.13,"analyst_target_price":38.14,"analyst_number":3,"beta":0.466,"fifty_two_week_high":37.31,"fifty_two_week_low":21.18,"fifty_day_ma":34.84,"two_hundred_day_ma":32.03,"shares_outstanding":65891000,"forward_pe":null,"price_to_sales":1.204,"price_to_book":1.158,"ev_to_revenue":0.895,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:00.826436+00:00"},"optionObservedAt":"2026-10-22T19:54:59.232Z","bars":[{"c":35.21,"h":35.21,"l":35.21,"n":3,"o":35.21,"t":"2026-10-15T12:15:00Z","v":390,"vw":35.21},{"c":35.795,"h":35.795,"l":35.64,"n":15,"o":35.64,"t":"2026-10-15T13:30:00Z","v":3159,"vw":35.644927},{"c":35.74,"h":35.79,"l":35.7179,"n":28,"o":35.79,"t":"2026-10-15T13:35:00Z","v":972,"vw":35.747972},{"c":35.64,"h":35.87,"l":35.61,"n":94,"o":35.785,"t":"2026-10-15T13:40:00Z","v":6262,"vw":35.733122},{"c":35.66,"h":35.73,"l":35.595,"n":46,"o":35.6,"t":"2026-10-15T13:45:00Z","v":2231,"vw":35.644359},{"c":35.73,"h":35.73,"l":35.62,"n":46,"o":35.62,"t":"2026-10-15T13:50:00Z","v":1201,"vw":35.68625},{"c":35.76,"h":35.81,"l":35.76,"n":74,"o":35.77,"t":"2026-10-15T13:55:00Z","v":2556,"vw":35.791027},{"c":35.69,"h":35.77,"l":35.69,"n":63,"o":35.76,"t":"2026-10-15T14:00:00Z","v":4900,"vw":35.759432},{"c":35.735,"h":35.735,"l":35.715,"n":51,"o":35.715,"t":"2026-10-15T14:05:00Z","v":1060,"vw":35.719474},{"c":35.76,"h":35.8,"l":35.75,"n":47,"o":35.8,"t":"2026-10-15T14:10:00Z","v":1228,"vw":35.768333},{"c":35.82,"h":35.86,"l":35.81,"n":85,"o":35.81,"t":"2026-10-15T14:15:00Z","v":2259,"vw":35.832637},{"c":35.76,"h":35.8,"l":35.7201,"n":92,"o":35.8,"t":"2026-10-15T14:20:00Z","v":1974,"vw":35.757094},{"c":35.79,"h":35.8,"l":35.75,"n":49,"o":35.75,"t":"2026-10-15T14:25:00Z","v":2815,"vw":35.765201},{"c":35.85,"h":35.85,"l":35.8,"n":38,"o":35.8,"t":"2026-10-15T14:30:00Z","v":1313,"vw":35.826429},{"c":35.73,"h":35.83,"l":35.73,"n":72,"o":35.82,"t":"2026-10-15T14:35:00Z","v":1525,"vw":35.790625},{"c":35.6,"h":35.69,"l":35.6,"n":56,"o":35.69,"t":"2026-10-15T14:40:00Z","v":1193,"vw":35.622777},{"c":35.63,"h":35.63,"l":35.53,"n":98,"o":35.6,"t":"2026-10-15T14:45:00Z","v":2048,"vw":35.58551},{"c":35.675,"h":35.69,"l":35.62,"n":92,"o":35.62,"t":"2026-10-15T14:50:00Z","v":3828,"vw":35.648288},{"c":35.64,"h":35.695,"l":35.64,"n":44,"o":35.69,"t":"2026-10-15T14:55:00Z","v":1238,"vw":35.675625},{"c":35.61,"h":35.665,"l":35.61,"n":59,"o":35.665,"t":"2026-10-15T15:00:00Z","v":1847,"vw":35.624375},{"c":35.56,"h":35.605,"l":35.56,"n":66,"o":35.565,"t":"2026-10-15T15:05:00Z","v":2406,"vw":35.581678},{"c":35.52,"h":35.6,"l":35.52,"n":54,"o":35.58,"t":"2026-10-15T15:10:00Z","v":1183,"vw":35.545},{"c":35.45,"h":35.55,"l":35.45,"n":71,"o":35.51,"t":"2026-10-15T15:15:00Z","v":2868,"vw":35.515933},{"c":35.37,"h":35.425,"l":35.34,"n":59,"o":35.425,"t":"2026-10-15T15:20:00Z","v":1676,"vw":35.385919},{"c":35.42,"h":35.42,"l":35.36,"n":50,"o":35.36,"t":"2026-10-15T15:25:00Z","v":1231,"vw":35.38375},{"c":35.42337,"h":35.45,"l":35.42,"n":73,"o":35.43,"t":"2026-10-15T15:30:00Z","v":1829,"vw":35.431053},{"c":35.405,"h":35.46,"l":35.405,"n":75,"o":35.45,"t":"2026-10-15T15:35:00Z","v":2222,"vw":35.421333},{"c":35.485,"h":35.485,"l":35.435,"n":66,"o":35.44,"t":"2026-10-15T15:40:00Z","v":1192,"vw":35.455},{"c":35.48,"h":35.486831,"l":35.465769,"n":50,"o":35.465769,"t":"2026-10-15T15:45:00Z","v":1403,"vw":35.47215},{"c":35.42,"h":35.46,"l":35.42,"n":60,"o":35.45,"t":"2026-10-15T15:50:00Z","v":1017,"vw":35.438},{"c":35.355,"h":35.42,"l":35.355,"n":64,"o":35.41,"t":"2026-10-15T15:55:00Z","v":1509,"vw":35.394286},{"c":35.213,"h":35.395,"l":35.2,"n":365,"o":35.38,"t":"2026-10-15T16:05:00Z","v":27146,"vw":35.254602},{"c":35.4,"h":35.45,"l":35.27,"n":222,"o":35.27,"t":"2026-10-15T16:10:00Z","v":22532,"vw":35.370449},{"c":35.375,"h":35.4,"l":35.37,"n":42,"o":35.4,"t":"2026-10-15T16:15:00Z","v":1547,"vw":35.3775},{"c":35.47,"h":35.47,"l":35.39,"n":84,"o":35.39,"t":"2026-10-15T16:20:00Z","v":2623,"vw":35.431154},{"c":35.485,"h":35.49,"l":35.485,"n":16,"o":35.49,"t":"2026-10-15T16:25:00Z","v":473,"vw":35.488333},{"c":35.5,"h":35.51,"l":35.485,"n":61,"o":35.485,"t":"2026-10-15T16:30:00Z","v":1343,"vw":35.500625},{"c":35.48,"h":35.49,"l":35.47,"n":49,"o":35.49,"t":"2026-10-15T16:35:00Z","v":1189,"vw":35.482},{"c":35.495,"h":35.495,"l":35.495,"n":12,"o":35.495,"t":"2026-10-15T16:40:00Z","v":400,"vw":35.495},{"c":35.48,"h":35.5,"l":35.48,"n":40,"o":35.5,"t":"2026-10-15T16:45:00Z","v":1045,"vw":35.493333},{"c":35.47,"h":35.5,"l":35.47,"n":87,"o":35.475,"t":"2026-10-15T16:50:00Z","v":2875,"vw":35.489539},{"c":35.49,"h":35.5,"l":35.485,"n":36,"o":35.485,"t":"2026-10-15T16:55:00Z","v":826,"vw":35.491458},{"c":35.43,"h":35.47,"l":35.41,"n":95,"o":35.47,"t":"2026-10-15T17:00:00Z","v":2658,"vw":35.445},{"c":35.4,"h":35.43,"l":35.4,"n":39,"o":35.43,"t":"2026-10-15T17:05:00Z","v":685,"vw":35.4175},{"c":35.39,"h":35.425,"l":35.39,"n":50,"o":35.41,"t":"2026-10-15T17:10:00Z","v":1283,"vw":35.408125},{"c":35.4,"h":35.4,"l":35.39,"n":41,"o":35.39,"t":"2026-10-15T17:15:00Z","v":1088,"vw":35.395714},{"c":35.43,"h":35.43,"l":35.43,"n":30,"o":35.43,"t":"2026-10-15T17:20:00Z","v":613,"vw":35.43},{"c":35.44,"h":35.47,"l":35.4101,"n":75,"o":35.4101,"t":"2026-10-15T17:25:00Z","v":2073,"vw":35.432746},{"c":35.45,"h":35.48,"l":35.45,"n":21,"o":35.48,"t":"2026-10-15T17:30:00Z","v":902,"vw":35.466},{"c":35.43,"h":35.43,"l":35.42,"n":41,"o":35.43,"t":"2026-10-15T17:35:00Z","v":1037,"vw":35.426667},{"c":35.38,"h":35.41,"l":35.3701,"n":70,"o":35.41,"t":"2026-10-15T17:40:00Z","v":1819,"vw":35.390011},{"c":35.3701,"h":35.39,"l":35.37,"n":41,"o":35.39,"t":"2026-10-15T17:45:00Z","v":1551,"vw":35.380412},{"c":35.38,"h":35.38,"l":35.37,"n":51,"o":35.37,"t":"2026-10-15T17:50:00Z","v":1281,"vw":35.37375},{"c":35.425,"h":35.425,"l":35.39,"n":74,"o":35.39,"t":"2026-10-15T17:55:00Z","v":2731,"vw":35.407349},{"c":35.41,"h":35.445,"l":35.38,"n":154,"o":35.43,"t":"2026-10-15T18:00:00Z","v":6448,"vw":35.415217},{"c":35.465,"h":35.465,"l":35.44,"n":65,"o":35.44,"t":"2026-10-15T18:05:00Z","v":1657,"vw":35.445742},{"c":35.45,"h":35.455,"l":35.44,"n":49,"o":35.45,"t":"2026-10-15T18:10:00Z","v":1642,"vw":35.448637},{"c":35.43,"h":35.45,"l":35.41,"n":96,"o":35.45,"t":"2026-10-15T18:15:00Z","v":2661,"vw":35.425196},{"c":35.41,"h":35.445,"l":35.41,"n":50,"o":35.44,"t":"2026-10-15T18:20:00Z","v":1839,"vw":35.416507},{"c":35.41,"h":35.44,"l":35.4,"n":90,"o":35.42,"t":"2026-10-15T18:25:00Z","v":1892,"vw":35.41375},{"c":35.445,"h":35.445,"l":35.4,"n":95,"o":35.4,"t":"2026-10-15T18:30:00Z","v":1836,"vw":35.420909},{"c":35.45,"h":35.45,"l":35.445,"n":21,"o":35.445,"t":"2026-10-15T18:35:00Z","v":400,"vw":35.4475},{"c":35.43,"h":35.455,"l":35.43,"n":112,"o":35.45,"t":"2026-10-15T18:40:00Z","v":3077,"vw":35.441991},{"c":35.46,"h":35.49,"l":35.43,"n":174,"o":35.43,"t":"2026-10-15T18:45:00Z","v":4637,"vw":35.459486},{"c":35.465,"h":35.48,"l":35.4617,"n":60,"o":35.48,"t":"2026-10-15T18:50:00Z","v":2457,"vw":35.466542},{"c":35.44,"h":35.45,"l":35.415,"n":127,"o":35.45,"t":"2026-10-15T18:55:00Z","v":3288,"vw":35.439661},{"c":35.45,"h":35.475,"l":35.44,"n":74,"o":35.47,"t":"2026-10-15T19:00:00Z","v":2015,"vw":35.457917},{"c":35.42,"h":35.445,"l":35.405,"n":117,"o":35.445,"t":"2026-10-15T19:05:00Z","v":3926,"vw":35.423617},{"c":35.4,"h":35.405,"l":35.395,"n":76,"o":35.4,"t":"2026-10-15T19:10:00Z","v":1519,"vw":35.401428},{"c":35.395,"h":35.42,"l":35.39,"n":111,"o":35.41,"t":"2026-10-15T19:15:00Z","v":2946,"vw":35.401752},{"c":35.44,"h":35.44,"l":35.4,"n":175,"o":35.4,"t":"2026-10-15T19:20:00Z","v":4880,"vw":35.415542},{"c":35.39,"h":35.43,"l":35.39,"n":108,"o":35.42,"t":"2026-10-15T19:25:00Z","v":2459,"vw":35.410117},{"c":35.375,"h":35.4,"l":35.36,"n":196,"o":35.38,"t":"2026-10-15T19:30:00Z","v":6003,"vw":35.373787},{"c":35.35,"h":35.41,"l":35.35,"n":167,"o":35.39,"t":"2026-10-15T19:35:00Z","v":6538,"vw":35.387699},{"c":35.36,"h":35.36,"l":35.28,"n":255,"o":35.35,"t":"2026-10-15T19:40:00Z","v":11147,"vw":35.321107},{"c":35.31,"h":35.365,"l":35.31,"n":139,"o":35.365,"t":"2026-10-15T19:45:00Z","v":6074,"vw":35.336912},{"c":35.39,"h":35.4,"l":35.285,"n":507,"o":35.33,"t":"2026-10-15T19:50:00Z","v":28281,"vw":35.348573},{"c":35.5,"h":35.56,"l":35.39,"n":1248,"o":35.39,"t":"2026-10-15T19:55:00Z","v":72632,"vw":35.468883},{"c":35.5,"h":35.5,"l":35.48,"n":13,"o":35.48,"t":"2026-10-15T20:00:00Z","v":121061,"vw":35.499983},{"c":35.74,"h":35.76,"l":35.46,"n":36,"o":35.46,"t":"2026-10-16T13:30:00Z","v":8287,"vw":35.484271},{"c":35.655,"h":35.655,"l":35.655,"n":2,"o":35.655,"t":"2026-10-16T13:35:00Z","v":510,"vw":35.655},{"c":35.74,"h":35.82,"l":35.74,"n":88,"o":35.77,"t":"2026-10-16T13:40:00Z","v":3796,"vw":35.796729},{"c":35.8,"h":35.8,"l":35.725,"n":159,"o":35.73,"t":"2026-10-16T13:45:00Z","v":1711,"vw":35.7675},{"c":35.825,"h":35.825,"l":35.81,"n":18,"o":35.81,"t":"2026-10-16T13:50:00Z","v":1388,"vw":35.822692},{"c":35.87,"h":35.87,"l":35.87,"n":4,"o":35.87,"t":"2026-10-16T13:55:00Z","v":212,"vw":35.87},{"c":35.87,"h":35.9,"l":35.83,"n":46,"o":35.9,"t":"2026-10-16T14:00:00Z","v":1844,"vw":35.873788},{"c":35.83,"h":35.89,"l":35.83,"n":25,"o":35.89,"t":"2026-10-16T14:05:00Z","v":733,"vw":35.857512},{"c":35.7,"h":35.76,"l":35.7,"n":49,"o":35.76,"t":"2026-10-16T14:10:00Z","v":935,"vw":35.75},{"c":35.77,"h":35.77,"l":35.74,"n":34,"o":35.74,"t":"2026-10-16T14:15:00Z","v":419,"vw":35.755},{"c":35.89,"h":35.89,"l":35.83,"n":71,"o":35.83,"t":"2026-10-16T14:20:00Z","v":1625,"vw":35.8565},{"c":35.9,"h":35.91,"l":35.9,"n":39,"o":35.9,"t":"2026-10-16T14:25:00Z","v":754,"vw":35.906},{"c":35.85,"h":35.93,"l":35.85,"n":118,"o":35.91,"t":"2026-10-16T14:30:00Z","v":5000,"vw":35.892839},{"c":35.81,"h":35.82,"l":35.79,"n":24,"o":35.82,"t":"2026-10-16T14:35:00Z","v":819,"vw":35.808333},{"c":35.77,"h":35.77,"l":35.77,"n":6,"o":35.77,"t":"2026-10-16T14:40:00Z","v":109,"vw":35.77},{"c":35.7,"h":35.79,"l":35.7,"n":98,"o":35.79,"t":"2026-10-16T14:45:00Z","v":3513,"vw":35.728841},{"c":35.78,"h":35.78,"l":35.705,"n":30,"o":35.705,"t":"2026-10-16T14:50:00Z","v":937,"vw":35.741513},{"c":35.8,"h":35.81,"l":35.77,"n":41,"o":35.78,"t":"2026-10-16T14:55:00Z","v":1289,"vw":35.78625},{"c":35.899,"h":35.899,"l":35.83,"n":35,"o":35.83,"t":"2026-10-16T15:00:00Z","v":492,"vw":35.8645},{"c":35.985,"h":35.985,"l":35.94,"n":87,"o":35.95,"t":"2026-10-16T15:05:00Z","v":1722,"vw":35.955397},{"c":36.03,"h":36.03,"l":35.985,"n":38,"o":35.985,"t":"2026-10-16T15:10:00Z","v":1570,"vw":36.005248},{"c":35.99,"h":36,"l":35.98,"n":41,"o":35.98,"t":"2026-10-16T15:15:00Z","v":1833,"vw":35.985303},{"c":35.985,"h":36.025,"l":35.985,"n":22,"o":36.02,"t":"2026-10-16T15:20:00Z","v":818,"vw":36.0074},{"c":36.025,"h":36.025,"l":36,"n":40,"o":36,"t":"2026-10-16T15:25:00Z","v":1523,"vw":36.010556},{"c":35.985,"h":36.01,"l":35.98,"n":44,"o":36.01,"t":"2026-10-16T15:30:00Z","v":1585,"vw":35.994079},{"c":35.955,"h":35.985,"l":35.94,"n":55,"o":35.985,"t":"2026-10-16T15:35:00Z","v":2226,"vw":35.963599},{"c":35.93,"h":35.93,"l":35.93,"n":17,"o":35.93,"t":"2026-10-16T15:40:00Z","v":347,"vw":35.93},{"c":35.92,"h":35.955,"l":35.92,"n":97,"o":35.955,"t":"2026-10-16T15:45:00Z","v":3085,"vw":35.934231},{"c":35.88,"h":35.94,"l":35.87,"n":79,"o":35.92,"t":"2026-10-16T15:50:00Z","v":13559,"vw":35.880265},{"c":35.825,"h":35.875,"l":35.825,"n":40,"o":35.875,"t":"2026-10-16T15:55:00Z","v":1104,"vw":35.848571},{"c":35.82,"h":35.82,"l":35.79,"n":66,"o":35.82,"t":"2026-10-16T16:00:00Z","v":1792,"vw":35.805417},{"c":35.82,"h":35.85,"l":35.81,"n":62,"o":35.85,"t":"2026-10-16T16:05:00Z","v":1955,"vw":35.826432},{"c":35.76,"h":35.82,"l":35.76,"n":80,"o":35.82,"t":"2026-10-16T16:10:00Z","v":1375,"vw":35.788333},{"c":35.7,"h":35.74,"l":35.7,"n":53,"o":35.74,"t":"2026-10-16T16:15:00Z","v":1519,"vw":35.713636},{"c":35.67,"h":35.695,"l":35.67,"n":17,"o":35.695,"t":"2026-10-16T16:20:00Z","v":631,"vw":35.678333},{"c":35.695,"h":35.71,"l":35.685,"n":30,"o":35.685,"t":"2026-10-16T16:25:00Z","v":620,"vw":35.699706},{"c":35.7,"h":35.7,"l":35.7,"n":16,"o":35.7,"t":"2026-10-16T16:30:00Z","v":399,"vw":35.7},{"c":35.69,"h":35.71,"l":35.69,"n":71,"o":35.71,"t":"2026-10-16T16:35:00Z","v":2947,"vw":35.694603},{"c":35.69,"h":35.7,"l":35.69,"n":24,"o":35.7,"t":"2026-10-16T16:40:00Z","v":1037,"vw":35.692714},{"c":35.685,"h":35.69,"l":35.68,"n":64,"o":35.69,"t":"2026-10-16T16:45:00Z","v":1286,"vw":35.6875},{"c":35.69,"h":35.69,"l":35.63,"n":94,"o":35.66,"t":"2026-10-16T16:50:00Z","v":2727,"vw":35.65875},{"c":35.69,"h":35.69,"l":35.67,"n":30,"o":35.67,"t":"2026-10-16T16:55:00Z","v":734,"vw":35.6775},{"c":35.7,"h":35.71,"l":35.69,"n":56,"o":35.69,"t":"2026-10-16T17:00:00Z","v":1695,"vw":35.700608},{"c":35.74,"h":35.74,"l":35.71,"n":67,"o":35.71,"t":"2026-10-16T17:05:00Z","v":1649,"vw":35.734},{"c":35.72,"h":35.735,"l":35.72,"n":48,"o":35.73,"t":"2026-10-16T17:10:00Z","v":1762,"vw":35.728572},{"c":35.78,"h":35.78,"l":35.73,"n":153,"o":35.76,"t":"2026-10-16T17:15:00Z","v":6052,"vw":35.771282},{"c":35.81,"h":35.81,"l":35.79,"n":19,"o":35.8,"t":"2026-10-16T17:20:00Z","v":581,"vw":35.8},{"c":35.76,"h":35.825,"l":35.76,"n":49,"o":35.825,"t":"2026-10-16T17:25:00Z","v":1320,"vw":35.80081},{"c":35.7799,"h":35.7799,"l":35.7799,"n":7,"o":35.7799,"t":"2026-10-16T17:30:00Z","v":840,"vw":35.7799},{"c":35.78,"h":35.795,"l":35.78,"n":31,"o":35.78,"t":"2026-10-16T17:35:00Z","v":728,"vw":35.783472},{"c":35.85,"h":35.85,"l":35.82,"n":31,"o":35.83,"t":"2026-10-16T17:40:00Z","v":2161,"vw":35.826682},{"c":35.82,"h":35.83,"l":35.82,"n":67,"o":35.83,"t":"2026-10-16T17:45:00Z","v":1737,"vw":35.825},{"c":35.82,"h":35.82,"l":35.8,"n":48,"o":35.8,"t":"2026-10-16T17:55:00Z","v":1459,"vw":35.803125},{"c":35.81,"h":35.81,"l":35.79,"n":74,"o":35.81,"t":"2026-10-16T18:00:00Z","v":2236,"vw":35.802744},{"c":35.8,"h":35.8,"l":35.8,"n":27,"o":35.8,"t":"2026-10-16T18:05:00Z","v":631,"vw":35.8},{"c":35.76,"h":35.805,"l":35.76,"n":85,"o":35.805,"t":"2026-10-16T18:10:00Z","v":2719,"vw":35.78125},{"c":35.77,"h":35.77,"l":35.77,"n":13,"o":35.77,"t":"2026-10-16T18:15:00Z","v":432,"vw":35.77},{"c":35.81,"h":35.81,"l":35.77,"n":37,"o":35.77,"t":"2026-10-16T18:20:00Z","v":1176,"vw":35.79},{"c":35.84,"h":35.84,"l":35.8,"n":103,"o":35.8,"t":"2026-10-16T18:25:00Z","v":4554,"vw":35.825778},{"c":35.865,"h":35.885,"l":35.865,"n":42,"o":35.875,"t":"2026-10-16T18:30:00Z","v":1224,"vw":35.873333},{"c":35.865,"h":35.865,"l":35.855,"n":34,"o":35.86,"t":"2026-10-16T18:35:00Z","v":1443,"vw":35.857024},{"c":35.88,"h":35.885,"l":35.87,"n":55,"o":35.885,"t":"2026-10-16T18:40:00Z","v":1724,"vw":35.874375},{"c":35.88,"h":35.89,"l":35.88,"n":47,"o":35.89,"t":"2026-10-16T18:45:00Z","v":1300,"vw":35.884},{"c":35.91,"h":35.91,"l":35.9,"n":40,"o":35.9,"t":"2026-10-16T18:50:00Z","v":1260,"vw":35.904},{"c":35.92,"h":35.92,"l":35.9,"n":84,"o":35.91,"t":"2026-10-16T18:55:00Z","v":2090,"vw":35.9075},{"c":35.94,"h":35.94,"l":35.93,"n":52,"o":35.93,"t":"2026-10-16T19:00:00Z","v":993,"vw":35.936633},{"c":35.985,"h":35.99,"l":35.955,"n":109,"o":35.97,"t":"2026-10-16T19:05:00Z","v":2874,"vw":35.97},{"c":35.97,"h":35.99,"l":35.97,"n":53,"o":35.98,"t":"2026-10-16T19:10:00Z","v":1402,"vw":35.981915},{"c":36,"h":36.02,"l":35.98,"n":92,"o":35.98,"t":"2026-10-16T19:15:00Z","v":3879,"vw":35.998237},{"c":35.99,"h":36.01,"l":35.99,"n":57,"o":36,"t":"2026-10-16T19:20:00Z","v":1289,"vw":36},{"c":35.975,"h":35.9993,"l":35.97,"n":90,"o":35.9966,"t":"2026-10-16T19:25:00Z","v":2118,"vw":35.984973},{"c":36.07,"h":36.07,"l":35.975,"n":158,"o":35.975,"t":"2026-10-16T19:30:00Z","v":5272,"vw":36.026588},{"c":35.99,"h":36.06,"l":35.98,"n":164,"o":36.06,"t":"2026-10-16T19:35:00Z","v":5619,"vw":36.026545},{"c":36.03,"h":36.04,"l":35.98,"n":157,"o":35.98,"t":"2026-10-16T19:40:00Z","v":4701,"vw":36.002231},{"c":36.07,"h":36.08,"l":36.03,"n":196,"o":36.03,"t":"2026-10-16T19:45:00Z","v":5440,"vw":36.062318},{"c":36.1,"h":36.14,"l":36.08,"n":196,"o":36.08,"t":"2026-10-16T19:50:00Z","v":5497,"vw":36.113654},{"c":36.21,"h":36.22,"l":36.12,"n":806,"o":36.12,"t":"2026-10-16T19:55:00Z","v":33741,"vw":36.161404},{"c":36.21,"h":36.21,"l":36.21,"n":19,"o":36.21,"t":"2026-10-16T20:00:00Z","v":67096,"vw":36.21},{"c":36.4,"h":36.4,"l":35.89,"n":21,"o":35.89,"t":"2026-10-19T13:30:00Z","v":1544,"vw":36.01584},{"c":36.06,"h":36.06,"l":36.06,"n":10,"o":36.06,"t":"2026-10-19T13:40:00Z","v":123,"vw":36.06},{"c":36.082,"h":36.082,"l":36.082,"n":11,"o":36.082,"t":"2026-10-19T13:45:00Z","v":513,"vw":36.082},{"c":36.15,"h":36.15,"l":36.1,"n":46,"o":36.1,"t":"2026-10-19T13:55:00Z","v":1494,"vw":36.131429},{"c":36.19,"h":36.19,"l":36.19,"n":7,"o":36.19,"t":"2026-10-19T14:00:00Z","v":258,"vw":36.19},{"c":35.92,"h":35.94,"l":35.92,"n":27,"o":35.94,"t":"2026-10-19T14:15:00Z","v":635,"vw":35.933333},{"c":35.86,"h":35.94,"l":35.86,"n":70,"o":35.925,"t":"2026-10-19T14:20:00Z","v":2290,"vw":35.906765},{"c":35.8,"h":35.91,"l":35.8,"n":80,"o":35.88,"t":"2026-10-19T14:30:00Z","v":2823,"vw":35.882185},{"c":35.86,"h":35.86,"l":35.8,"n":59,"o":35.83,"t":"2026-10-19T14:40:00Z","v":1630,"vw":35.82},{"c":35.85,"h":35.85,"l":35.85,"n":4,"o":35.85,"t":"2026-10-19T14:45:00Z","v":138,"vw":35.85},{"c":35.81,"h":35.86,"l":35.8,"n":40,"o":35.86,"t":"2026-10-19T14:50:00Z","v":1020,"vw":35.829046},{"c":35.82,"h":35.82,"l":35.82,"n":8,"o":35.82,"t":"2026-10-19T14:55:00Z","v":184,"vw":35.82},{"c":35.795,"h":35.82,"l":35.795,"n":43,"o":35.82,"t":"2026-10-19T15:00:00Z","v":2557,"vw":35.797826},{"c":35.83,"h":35.83,"l":35.77,"n":49,"o":35.77,"t":"2026-10-19T15:05:00Z","v":1898,"vw":35.796154},{"c":35.86,"h":35.87,"l":35.835,"n":57,"o":35.84,"t":"2026-10-19T15:10:00Z","v":1537,"vw":35.849375},{"c":35.87,"h":35.91,"l":35.87,"n":83,"o":35.9,"t":"2026-10-19T15:15:00Z","v":2012,"vw":35.896356},{"c":35.895,"h":35.895,"l":35.86,"n":39,"o":35.87,"t":"2026-10-19T15:20:00Z","v":1445,"vw":35.871875},{"c":35.87,"h":35.87,"l":35.87,"n":14,"o":35.87,"t":"2026-10-19T15:25:00Z","v":209,"vw":35.87},{"c":35.87,"h":35.87,"l":35.87,"n":20,"o":35.87,"t":"2026-10-19T15:30:00Z","v":319,"vw":35.87},{"c":35.9,"h":35.9,"l":35.84,"n":81,"o":35.87,"t":"2026-10-19T15:35:00Z","v":3146,"vw":35.880441},{"c":35.875,"h":35.89,"l":35.875,"n":21,"o":35.89,"t":"2026-10-19T15:45:00Z","v":321,"vw":35.8825},{"c":35.85,"h":35.85,"l":35.85,"n":12,"o":35.85,"t":"2026-10-19T15:55:00Z","v":282,"vw":35.85},{"c":35.835,"h":35.845,"l":35.83,"n":41,"o":35.84,"t":"2026-10-19T16:00:00Z","v":1394,"vw":35.839375},{"c":35.835,"h":35.835,"l":35.83,"n":8,"o":35.83,"t":"2026-10-19T16:05:00Z","v":297,"vw":35.8325},{"c":35.835,"h":35.855,"l":35.835,"n":55,"o":35.85,"t":"2026-10-19T16:10:00Z","v":2127,"vw":35.852584},{"c":35.875,"h":35.875,"l":35.875,"n":21,"o":35.875,"t":"2026-10-19T16:15:00Z","v":475,"vw":35.875},{"c":35.86,"h":35.88,"l":35.85,"n":55,"o":35.865,"t":"2026-10-19T16:20:00Z","v":1721,"vw":35.867384},{"c":35.86,"h":35.87,"l":35.86,"n":24,"o":35.87,"t":"2026-10-19T16:25:00Z","v":517,"vw":35.865},{"c":35.8501,"h":35.8501,"l":35.8501,"n":19,"o":35.8501,"t":"2026-10-19T16:30:00Z","v":352,"vw":35.8501},{"c":35.9,"h":35.9,"l":35.88,"n":71,"o":35.88,"t":"2026-10-19T16:35:00Z","v":1656,"vw":35.88875},{"c":35.93,"h":35.93,"l":35.905,"n":63,"o":35.905,"t":"2026-10-19T16:40:00Z","v":18387,"vw":35.927752},{"c":35.925,"h":35.925,"l":35.925,"n":5,"o":35.925,"t":"2026-10-19T16:45:00Z","v":125,"vw":35.925},{"c":35.95,"h":35.95,"l":35.95,"n":19,"o":35.95,"t":"2026-10-19T16:50:00Z","v":781,"vw":35.95},{"c":35.94,"h":35.94,"l":35.94,"n":28,"o":35.94,"t":"2026-10-19T16:55:00Z","v":672,"vw":35.94},{"c":35.93,"h":35.94,"l":35.92,"n":21,"o":35.92,"t":"2026-10-19T17:00:00Z","v":949,"vw":35.927143},{"c":35.9564,"h":35.9564,"l":35.9564,"n":9,"o":35.9564,"t":"2026-10-19T17:05:00Z","v":711,"vw":35.9564},{"c":35.91,"h":35.925,"l":35.91,"n":42,"o":35.925,"t":"2026-10-19T17:10:00Z","v":1471,"vw":35.914967},{"c":35.9,"h":35.9,"l":35.9,"n":9,"o":35.9,"t":"2026-10-19T17:15:00Z","v":252,"vw":35.9},{"c":35.94,"h":35.94,"l":35.91,"n":78,"o":35.91,"t":"2026-10-19T17:20:00Z","v":2332,"vw":35.925},{"c":35.97,"h":35.97,"l":35.97,"n":38,"o":35.97,"t":"2026-10-19T17:30:00Z","v":570,"vw":35.97},{"c":35.945,"h":35.945,"l":35.945,"n":16,"o":35.945,"t":"2026-10-19T17:35:00Z","v":182,"vw":35.945},{"c":35.925,"h":35.94,"l":35.925,"n":46,"o":35.94,"t":"2026-10-19T17:40:00Z","v":677,"vw":35.935},{"c":35.97,"h":35.97,"l":35.94,"n":63,"o":35.94,"t":"2026-10-19T17:45:00Z","v":1241,"vw":35.952069},{"c":36,"h":36,"l":35.9881,"n":57,"o":35.9881,"t":"2026-10-19T17:50:00Z","v":1436,"vw":35.995369},{"c":36.02,"h":36.03,"l":36,"n":120,"o":36,"t":"2026-10-19T17:55:00Z","v":3912,"vw":36.019105},{"c":36.025,"h":36.04,"l":36.025,"n":64,"o":36.04,"t":"2026-10-19T18:00:00Z","v":1535,"vw":36.029355},{"c":36.01,"h":36.025,"l":36.01,"n":30,"o":36.02,"t":"2026-10-19T18:05:00Z","v":750,"vw":36.020565},{"c":35.99,"h":36.01,"l":35.96,"n":100,"o":36.01,"t":"2026-10-19T18:10:00Z","v":1984,"vw":35.998593},{"c":35.985,"h":35.985,"l":35.97,"n":20,"o":35.975,"t":"2026-10-19T18:15:00Z","v":710,"vw":35.977272},{"c":36.02,"h":36.02,"l":35.985,"n":79,"o":35.985,"t":"2026-10-19T18:20:00Z","v":2233,"vw":36.006795},{"c":36.005,"h":36.02,"l":35.99,"n":41,"o":36.01,"t":"2026-10-19T18:25:00Z","v":930,"vw":36.005714},{"c":36,"h":36,"l":35.97,"n":83,"o":35.99,"t":"2026-10-19T18:30:00Z","v":1443,"vw":35.983333},{"c":35.98,"h":35.98,"l":35.97,"n":64,"o":35.98,"t":"2026-10-19T18:35:00Z","v":1708,"vw":35.973739},{"c":35.96,"h":35.975,"l":35.96,"n":36,"o":35.975,"t":"2026-10-19T18:40:00Z","v":1017,"vw":35.962982},{"c":35.95,"h":35.98,"l":35.95,"n":151,"o":35.965,"t":"2026-10-19T18:45:00Z","v":5650,"vw":35.961528},{"c":35.955,"h":35.955,"l":35.94,"n":26,"o":35.955,"t":"2026-10-19T18:50:00Z","v":883,"vw":35.952336},{"c":35.9493,"h":35.96,"l":35.94,"n":59,"o":35.94,"t":"2026-10-19T18:55:00Z","v":1768,"vw":35.951838},{"c":35.96,"h":35.96,"l":35.925,"n":117,"o":35.955,"t":"2026-10-19T19:00:00Z","v":4197,"vw":35.946045},{"c":35.935,"h":35.94,"l":35.92,"n":29,"o":35.94,"t":"2026-10-19T19:05:00Z","v":569,"vw":35.93375},{"c":35.94,"h":35.94,"l":35.91,"n":179,"o":35.925,"t":"2026-10-19T19:10:00Z","v":7876,"vw":35.926779},{"c":35.95,"h":35.96,"l":35.94,"n":111,"o":35.94,"t":"2026-10-19T19:15:00Z","v":4568,"vw":35.951549},{"c":35.9,"h":35.96,"l":35.9,"n":142,"o":35.96,"t":"2026-10-19T19:20:00Z","v":7602,"vw":35.941706},{"c":35.905,"h":35.905,"l":35.905,"n":17,"o":35.905,"t":"2026-10-19T19:25:00Z","v":248,"vw":35.905},{"c":35.93,"h":35.93,"l":35.92,"n":100,"o":35.93,"t":"2026-10-19T19:30:00Z","v":2752,"vw":35.928053},{"c":35.885,"h":35.915,"l":35.88,"n":59,"o":35.89,"t":"2026-10-19T19:35:00Z","v":1765,"vw":35.890555},{"c":35.89,"h":35.91,"l":35.84,"n":181,"o":35.84,"t":"2026-10-19T19:40:00Z","v":5009,"vw":35.88799},{"c":35.875,"h":35.89,"l":35.87,"n":74,"o":35.89,"t":"2026-10-19T19:45:00Z","v":1962,"vw":35.877778},{"c":35.93,"h":35.935,"l":35.87,"n":223,"o":35.87,"t":"2026-10-19T19:50:00Z","v":7051,"vw":35.895775},{"c":36.02,"h":36.03,"l":35.93,"n":675,"o":35.93,"t":"2026-10-19T19:55:00Z","v":22543,"vw":36.002572},{"c":36.04,"h":36.04,"l":36.04,"n":31,"o":36.04,"t":"2026-10-19T20:00:00Z","v":66424,"vw":36.04},{"c":36.3844,"h":36.3844,"l":36.27,"n":20,"o":36.3,"t":"2026-10-20T13:30:00Z","v":10623,"vw":36.304072},{"c":36.5,"h":36.5,"l":36.3,"n":26,"o":36.3,"t":"2026-10-20T13:35:00Z","v":2760,"vw":36.363759},{"c":36.52,"h":36.52,"l":36.52,"n":8,"o":36.52,"t":"2026-10-20T13:40:00Z","v":573,"vw":36.52},{"c":36.43,"h":36.56,"l":36.43,"n":12,"o":36.55,"t":"2026-10-20T13:45:00Z","v":834,"vw":36.52063},{"c":36.64,"h":36.64,"l":36.64,"n":7,"o":36.64,"t":"2026-10-20T13:50:00Z","v":250,"vw":36.64},{"c":36.57,"h":36.74,"l":36.52,"n":47,"o":36.74,"t":"2026-10-20T13:55:00Z","v":2083,"vw":36.675694},{"c":36.53,"h":36.53,"l":36.53,"n":11,"o":36.53,"t":"2026-10-20T14:00:00Z","v":469,"vw":36.53},{"c":36.385,"h":36.445,"l":36.385,"n":13,"o":36.445,"t":"2026-10-20T14:05:00Z","v":489,"vw":36.414557},{"c":36.38,"h":36.38,"l":36.3,"n":15,"o":36.3,"t":"2026-10-20T14:10:00Z","v":611,"vw":36.346667},{"c":36.4,"h":36.4,"l":36.4,"n":19,"o":36.4,"t":"2026-10-20T14:20:00Z","v":442,"vw":36.4},{"c":36.36,"h":36.42,"l":36.36,"n":72,"o":36.415,"t":"2026-10-20T14:25:00Z","v":2435,"vw":36.405913},{"c":36.39,"h":36.39,"l":36.39,"n":15,"o":36.39,"t":"2026-10-20T14:30:00Z","v":283,"vw":36.39},{"c":36.36,"h":36.36,"l":36.36,"n":6,"o":36.36,"t":"2026-10-20T14:35:00Z","v":414,"vw":36.36},{"c":36.43,"h":36.43,"l":36.36,"n":15,"o":36.36,"t":"2026-10-20T14:40:00Z","v":1374,"vw":36.4225},{"c":36.32,"h":36.32,"l":36.32,"n":25,"o":36.32,"t":"2026-10-20T14:45:00Z","v":372,"vw":36.32},{"c":36.345,"h":36.345,"l":36.345,"n":7,"o":36.345,"t":"2026-10-20T14:50:00Z","v":109,"vw":36.345},{"c":36.35,"h":36.35,"l":36.3,"n":42,"o":36.3,"t":"2026-10-20T14:55:00Z","v":1142,"vw":36.327405},{"c":36.29,"h":36.32,"l":36.26,"n":88,"o":36.3,"t":"2026-10-20T15:00:00Z","v":2283,"vw":36.2875},{"c":36.35,"h":36.35,"l":36.27,"n":74,"o":36.31,"t":"2026-10-20T15:05:00Z","v":2250,"vw":36.282857},{"c":36.35,"h":36.35,"l":36.34,"n":42,"o":36.34,"t":"2026-10-20T15:10:00Z","v":946,"vw":36.341946},{"c":36.395,"h":36.395,"l":36.38,"n":60,"o":36.38,"t":"2026-10-20T15:15:00Z","v":1043,"vw":36.39},{"c":36.43,"h":36.43,"l":36.4225,"n":17,"o":36.4225,"t":"2026-10-20T15:20:00Z","v":374,"vw":36.426875},{"c":36.43,"h":36.45,"l":36.43,"n":47,"o":36.45,"t":"2026-10-20T15:25:00Z","v":1713,"vw":36.43606},{"c":36.45,"h":36.45,"l":36.42,"n":28,"o":36.43,"t":"2026-10-20T15:30:00Z","v":851,"vw":36.43},{"c":36.44,"h":36.45,"l":36.44,"n":61,"o":36.44,"t":"2026-10-20T15:35:00Z","v":4190,"vw":36.440921},{"c":36.4313,"h":36.44,"l":36.4313,"n":10,"o":36.44,"t":"2026-10-20T15:40:00Z","v":1585,"vw":36.43304},{"c":36.435,"h":36.435,"l":36.435,"n":23,"o":36.435,"t":"2026-10-20T15:45:00Z","v":293,"vw":36.435},{"c":36.38,"h":36.41,"l":36.38,"n":82,"o":36.41,"t":"2026-10-20T15:50:00Z","v":2130,"vw":36.394245},{"c":36.32,"h":36.32,"l":36.32,"n":11,"o":36.32,"t":"2026-10-20T16:00:00Z","v":201,"vw":36.32},{"c":36.225,"h":36.28,"l":36.225,"n":47,"o":36.28,"t":"2026-10-20T16:05:00Z","v":1159,"vw":36.25619},{"c":36.25,"h":36.25,"l":36.22,"n":33,"o":36.22,"t":"2026-10-20T16:15:00Z","v":1146,"vw":36.238696},{"c":36.195,"h":36.22,"l":36.18,"n":141,"o":36.22,"t":"2026-10-20T16:20:00Z","v":5212,"vw":36.206062},{"c":36.19,"h":36.19,"l":36.19,"n":12,"o":36.19,"t":"2026-10-20T16:25:00Z","v":382,"vw":36.19},{"c":36.19,"h":36.2,"l":36.19,"n":21,"o":36.2,"t":"2026-10-20T16:30:00Z","v":1197,"vw":36.19893},{"c":36.19,"h":36.19,"l":36.19,"n":9,"o":36.19,"t":"2026-10-20T16:35:00Z","v":249,"vw":36.19},{"c":36.22,"h":36.22,"l":36.2,"n":43,"o":36.2,"t":"2026-10-20T16:40:00Z","v":904,"vw":36.210899},{"c":36.25,"h":36.25,"l":36.21,"n":29,"o":36.21,"t":"2026-10-20T16:45:00Z","v":1254,"vw":36.222156},{"c":36.215,"h":36.285,"l":36.215,"n":92,"o":36.27,"t":"2026-10-20T16:50:00Z","v":3176,"vw":36.259374},{"c":36.25,"h":36.25,"l":36.23,"n":28,"o":36.24,"t":"2026-10-20T16:55:00Z","v":726,"vw":36.24},{"c":36.255,"h":36.255,"l":36.255,"n":7,"o":36.255,"t":"2026-10-20T17:00:00Z","v":229,"vw":36.255},{"c":36.245,"h":36.245,"l":36.24,"n":32,"o":36.24,"t":"2026-10-20T17:05:00Z","v":638,"vw":36.2425},{"c":36.26,"h":36.27,"l":36.235,"n":65,"o":36.25,"t":"2026-10-20T17:10:00Z","v":1976,"vw":36.250833},{"c":36.26,"h":36.26,"l":36.26,"n":21,"o":36.26,"t":"2026-10-20T17:15:00Z","v":470,"vw":36.26},{"c":36.3,"h":36.3,"l":36.23,"n":60,"o":36.23,"t":"2026-10-20T17:20:00Z","v":1761,"vw":36.265061},{"c":36.3,"h":36.3,"l":36.27,"n":34,"o":36.27,"t":"2026-10-20T17:25:00Z","v":1368,"vw":36.272896},{"c":36.37,"h":36.37,"l":36.275,"n":100,"o":36.275,"t":"2026-10-20T17:30:00Z","v":5509,"vw":36.308326},{"c":36.39,"h":36.39,"l":36.35,"n":100,"o":36.37,"t":"2026-10-20T17:35:00Z","v":3259,"vw":36.373948},{"c":36.38,"h":36.39,"l":36.38,"n":52,"o":36.39,"t":"2026-10-20T17:40:00Z","v":1919,"vw":36.383636},{"c":36.38,"h":36.38,"l":36.38,"n":38,"o":36.38,"t":"2026-10-20T17:45:00Z","v":971,"vw":36.38},{"c":36.39,"h":36.4,"l":36.38,"n":41,"o":36.38,"t":"2026-10-20T17:50:00Z","v":1592,"vw":36.386205},{"c":36.39,"h":36.39,"l":36.39,"n":13,"o":36.39,"t":"2026-10-20T17:55:00Z","v":441,"vw":36.39},{"c":36.42,"h":36.42,"l":36.41,"n":57,"o":36.42,"t":"2026-10-20T18:00:00Z","v":1846,"vw":36.416966},{"c":36.43,"h":36.43,"l":36.42,"n":69,"o":36.42,"t":"2026-10-20T18:05:00Z","v":1735,"vw":36.4282},{"c":36.47,"h":36.47,"l":36.44,"n":81,"o":36.44,"t":"2026-10-20T18:10:00Z","v":5638,"vw":36.457958},{"c":36.435,"h":36.475,"l":36.435,"n":67,"o":36.47,"t":"2026-10-20T18:15:00Z","v":2610,"vw":36.451172},{"c":36.415,"h":36.43,"l":36.415,"n":32,"o":36.43,"t":"2026-10-20T18:20:00Z","v":1289,"vw":36.417143},{"c":36.44,"h":36.44,"l":36.41,"n":16,"o":36.41,"t":"2026-10-20T18:25:00Z","v":1026,"vw":36.426667},{"c":36.47,"h":36.47,"l":36.41,"n":54,"o":36.41,"t":"2026-10-20T18:30:00Z","v":1697,"vw":36.450217},{"c":36.4105,"h":36.47,"l":36.4105,"n":13,"o":36.46,"t":"2026-10-20T18:35:00Z","v":1059,"vw":36.459716},{"c":36.4,"h":36.435,"l":36.395,"n":97,"o":36.435,"t":"2026-10-20T18:40:00Z","v":3449,"vw":36.422875},{"c":36.41,"h":36.41,"l":36.41,"n":6,"o":36.41,"t":"2026-10-20T18:45:00Z","v":122,"vw":36.41},{"c":36.41,"h":36.42,"l":36.41,"n":54,"o":36.41,"t":"2026-10-20T18:50:00Z","v":2242,"vw":36.416923},{"c":36.39,"h":36.41,"l":36.39,"n":33,"o":36.41,"t":"2026-10-20T18:55:00Z","v":952,"vw":36.405},{"c":36.38,"h":36.4,"l":36.36,"n":92,"o":36.4,"t":"2026-10-20T19:00:00Z","v":6618,"vw":36.370572},{"c":36.385,"h":36.385,"l":36.37,"n":17,"o":36.37,"t":"2026-10-20T19:05:00Z","v":602,"vw":36.38},{"c":36.375,"h":36.39,"l":36.375,"n":40,"o":36.39,"t":"2026-10-20T19:10:00Z","v":1019,"vw":36.386429},{"c":36.375,"h":36.39,"l":36.375,"n":61,"o":36.375,"t":"2026-10-20T19:15:00Z","v":1761,"vw":36.381818},{"c":36.34,"h":36.365,"l":36.34,"n":93,"o":36.36,"t":"2026-10-20T19:20:00Z","v":2201,"vw":36.354338},{"c":36.355,"h":36.36,"l":36.34,"n":115,"o":36.34,"t":"2026-10-20T19:25:00Z","v":5216,"vw":36.352018},{"c":36.44,"h":36.44,"l":36.37,"n":162,"o":36.37,"t":"2026-10-20T19:30:00Z","v":6539,"vw":36.381558},{"c":36.525,"h":36.525,"l":36.44,"n":121,"o":36.46,"t":"2026-10-20T19:35:00Z","v":4695,"vw":36.48423},{"c":36.52,"h":36.52,"l":36.495,"n":103,"o":36.52,"t":"2026-10-20T19:40:00Z","v":4313,"vw":36.510858},{"c":36.52,"h":36.55,"l":36.52,"n":140,"o":36.52,"t":"2026-10-20T19:45:00Z","v":5042,"vw":36.537407},{"c":36.515,"h":36.53,"l":36.5,"n":162,"o":36.5,"t":"2026-10-20T19:50:00Z","v":4560,"vw":36.51142},{"c":36.5,"h":36.54,"l":36.43,"n":709,"o":36.52,"t":"2026-10-20T19:55:00Z","v":29840,"vw":36.483444},{"c":36.51,"h":36.51,"l":36.51,"n":23,"o":36.51,"t":"2026-10-20T20:00:00Z","v":87167,"vw":36.51},{"c":36.365,"h":36.69,"l":36.365,"n":46,"o":36.56,"t":"2026-10-21T13:30:00Z","v":17963,"vw":36.582968},{"c":36.53,"h":36.53,"l":36.53,"n":3,"o":36.53,"t":"2026-10-21T13:35:00Z","v":122,"vw":36.53},{"c":36.38,"h":36.38,"l":36.38,"n":7,"o":36.38,"t":"2026-10-21T13:45:00Z","v":383,"vw":36.38},{"c":36.435,"h":36.435,"l":36.34,"n":6,"o":36.35,"t":"2026-10-21T13:50:00Z","v":359,"vw":36.375},{"c":36.36,"h":36.435,"l":36.34,"n":20,"o":36.435,"t":"2026-10-21T13:55:00Z","v":654,"vw":36.36875},{"c":36.255,"h":36.34,"l":36.24,"n":35,"o":36.34,"t":"2026-10-21T14:00:00Z","v":1786,"vw":36.295604},{"c":36.175,"h":36.23,"l":36.175,"n":21,"o":36.23,"t":"2026-10-21T14:05:00Z","v":706,"vw":36.211667},{"c":36.26,"h":36.27,"l":36.22,"n":38,"o":36.22,"t":"2026-10-21T14:10:00Z","v":1384,"vw":36.247644},{"c":36.25,"h":36.3499,"l":36.172,"n":21,"o":36.172,"t":"2026-10-21T14:15:00Z","v":831,"vw":36.237984},{"c":36.275,"h":36.275,"l":36.23,"n":17,"o":36.27,"t":"2026-10-21T14:20:00Z","v":545,"vw":36.249},{"c":36.18,"h":36.2,"l":36.18,"n":39,"o":36.2,"t":"2026-10-21T14:25:00Z","v":864,"vw":36.196667},{"c":36.25,"h":36.25,"l":36.25,"n":3,"o":36.25,"t":"2026-10-21T14:30:00Z","v":115,"vw":36.25},{"c":36.31,"h":36.31,"l":36.23,"n":67,"o":36.23,"t":"2026-10-21T14:35:00Z","v":2296,"vw":36.267333},{"c":36.36,"h":36.4,"l":36.315,"n":69,"o":36.315,"t":"2026-10-21T14:40:00Z","v":2352,"vw":36.370712},{"c":36.46,"h":36.47,"l":36.36,"n":31,"o":36.36,"t":"2026-10-21T14:45:00Z","v":1127,"vw":36.40918},{"c":36.42,"h":36.42,"l":36.42,"n":30,"o":36.42,"t":"2026-10-21T14:50:00Z","v":471,"vw":36.42},{"c":36.37,"h":36.415,"l":36.37,"n":36,"o":36.415,"t":"2026-10-21T14:55:00Z","v":1170,"vw":36.384723},{"c":36.27,"h":36.36,"l":36.2303,"n":966,"o":36.34,"t":"2026-10-21T15:00:00Z","v":44589,"vw":36.273444},{"c":36.23,"h":36.3,"l":36.23,"n":134,"o":36.27,"t":"2026-10-21T15:05:00Z","v":7281,"vw":36.269238},{"c":36.2,"h":36.23,"l":36.15,"n":73,"o":36.2,"t":"2026-10-21T15:10:00Z","v":2876,"vw":36.19442},{"c":36.21,"h":36.225,"l":36.21,"n":54,"o":36.22,"t":"2026-10-21T15:15:00Z","v":1239,"vw":36.217857},{"c":36.27,"h":36.27,"l":36.215,"n":47,"o":36.215,"t":"2026-10-21T15:20:00Z","v":2461,"vw":36.244912},{"c":36.21,"h":36.27,"l":36.21,"n":78,"o":36.27,"t":"2026-10-21T15:25:00Z","v":1975,"vw":36.24164},{"c":36.24,"h":36.24,"l":36.22,"n":21,"o":36.235,"t":"2026-10-21T15:30:00Z","v":462,"vw":36.2325},{"c":36.24,"h":36.24,"l":36.24,"n":17,"o":36.24,"t":"2026-10-21T15:35:00Z","v":566,"vw":36.24},{"c":36.2518,"h":36.27,"l":36.23,"n":99,"o":36.235,"t":"2026-10-21T15:40:00Z","v":2943,"vw":36.246674},{"c":36.42,"h":36.425,"l":36.25,"n":109,"o":36.27,"t":"2026-10-21T15:45:00Z","v":4547,"vw":36.352634},{"c":36.395,"h":36.44,"l":36.375,"n":110,"o":36.435,"t":"2026-10-21T15:50:00Z","v":4611,"vw":36.407861},{"c":36.31,"h":36.395,"l":36.31,"n":27,"o":36.395,"t":"2026-10-21T15:55:00Z","v":1286,"vw":36.350625},{"c":36.27,"h":36.355,"l":36.27,"n":81,"o":36.355,"t":"2026-10-21T16:00:00Z","v":3697,"vw":36.31686},{"c":36.27,"h":36.28,"l":36.25,"n":32,"o":36.27,"t":"2026-10-21T16:05:00Z","v":1686,"vw":36.267803},{"c":36.24,"h":36.27,"l":36.24,"n":72,"o":36.25,"t":"2026-10-21T16:10:00Z","v":3393,"vw":36.252588},{"c":36.2,"h":36.265,"l":36.2,"n":111,"o":36.265,"t":"2026-10-21T16:15:00Z","v":3555,"vw":36.235674},{"c":36.2,"h":36.215,"l":36.19,"n":147,"o":36.215,"t":"2026-10-21T16:20:00Z","v":5643,"vw":36.203834},{"c":36.18,"h":36.2,"l":36.18,"n":64,"o":36.195,"t":"2026-10-21T16:25:00Z","v":3173,"vw":36.194805},{"c":36.07,"h":36.2,"l":36.07,"n":469,"o":36.195,"t":"2026-10-21T16:30:00Z","v":15391,"vw":36.135695},{"c":36.06,"h":36.08,"l":36.035,"n":174,"o":36.08,"t":"2026-10-21T16:35:00Z","v":11863,"vw":36.064054},{"c":36.04,"h":36.1,"l":36.04,"n":149,"o":36.055,"t":"2026-10-21T16:40:00Z","v":8383,"vw":36.065953},{"c":36.07,"h":36.1,"l":36.025,"n":104,"o":36.035,"t":"2026-10-21T16:45:00Z","v":12652,"vw":36.063458},{"c":35.89,"h":36.07,"l":35.835,"n":135,"o":36.07,"t":"2026-10-21T16:50:00Z","v":6980,"vw":35.979911},{"c":35.915,"h":35.92,"l":35.885,"n":117,"o":35.885,"t":"2026-10-21T16:55:00Z","v":5088,"vw":35.90853},{"c":35.915,"h":35.92,"l":35.89,"n":130,"o":35.9,"t":"2026-10-21T17:00:00Z","v":5148,"vw":35.904048},{"c":35.985,"h":35.99,"l":35.91,"n":93,"o":35.915,"t":"2026-10-21T17:05:00Z","v":8183,"vw":35.966579},{"c":35.925,"h":35.99,"l":35.92,"n":91,"o":35.99,"t":"2026-10-21T17:10:00Z","v":3347,"vw":35.961976},{"c":35.93,"h":35.96,"l":35.9,"n":36,"o":35.92,"t":"2026-10-21T17:15:00Z","v":2503,"vw":35.923417},{"c":35.89,"h":35.93,"l":35.865,"n":102,"o":35.9,"t":"2026-10-21T17:20:00Z","v":4721,"vw":35.897316},{"c":35.915,"h":35.92,"l":35.89,"n":74,"o":35.91,"t":"2026-10-21T17:25:00Z","v":3757,"vw":35.907423},{"c":35.955,"h":35.96,"l":35.885,"n":118,"o":35.915,"t":"2026-10-21T17:30:00Z","v":5294,"vw":35.915167},{"c":35.94,"h":35.94,"l":35.91,"n":151,"o":35.94,"t":"2026-10-21T17:35:00Z","v":13658,"vw":35.934972},{"c":35.91,"h":35.94,"l":35.905,"n":81,"o":35.94,"t":"2026-10-21T17:40:00Z","v":1944,"vw":35.92125},{"c":35.915,"h":35.92,"l":35.87,"n":243,"o":35.91,"t":"2026-10-21T17:45:00Z","v":14875,"vw":35.904254},{"c":35.93,"h":35.93,"l":35.915,"n":128,"o":35.915,"t":"2026-10-21T17:50:00Z","v":9032,"vw":35.917092},{"c":35.915,"h":35.97,"l":35.91,"n":98,"o":35.97,"t":"2026-10-21T17:55:00Z","v":3724,"vw":35.951444},{"c":35.86,"h":35.94,"l":35.86,"n":161,"o":35.93,"t":"2026-10-21T18:00:00Z","v":6569,"vw":35.896949},{"c":35.85,"h":35.85,"l":35.85,"n":20,"o":35.85,"t":"2026-10-21T18:05:00Z","v":697,"vw":35.85},{"c":35.83,"h":35.855,"l":35.83,"n":116,"o":35.85,"t":"2026-10-21T18:10:00Z","v":4342,"vw":35.848125},{"c":35.84,"h":35.92,"l":35.84,"n":307,"o":35.855,"t":"2026-10-21T18:15:00Z","v":24709,"vw":35.864532},{"c":35.84,"h":35.86,"l":35.82,"n":86,"o":35.83,"t":"2026-10-21T18:20:00Z","v":3595,"vw":35.837195},{"c":35.91,"h":35.91,"l":35.82,"n":242,"o":35.82,"t":"2026-10-21T18:25:00Z","v":10906,"vw":35.854276},{"c":35.98,"h":35.98,"l":35.94,"n":99,"o":35.94,"t":"2026-10-21T18:30:00Z","v":4058,"vw":35.959676},{"c":36.005,"h":36.005,"l":36,"n":34,"o":36.005,"t":"2026-10-21T18:35:00Z","v":1185,"vw":36.003917},{"c":35.985,"h":36.01,"l":35.96,"n":212,"o":36.01,"t":"2026-10-21T18:40:00Z","v":8543,"vw":35.994103},{"c":35.98,"h":36.05,"l":35.98,"n":174,"o":36,"t":"2026-10-21T18:45:00Z","v":6991,"vw":36.02143},{"c":36.03,"h":36.03,"l":36.005,"n":46,"o":36.005,"t":"2026-10-21T18:50:00Z","v":1285,"vw":36.010631},{"c":36.07,"h":36.07,"l":36.03,"n":137,"o":36.05,"t":"2026-10-21T18:55:00Z","v":7102,"vw":36.035262},{"c":36.14,"h":36.17,"l":36.07,"n":135,"o":36.12,"t":"2026-10-21T19:00:00Z","v":3205,"vw":36.122},{"c":36.2,"h":36.2,"l":36.16,"n":76,"o":36.165,"t":"2026-10-21T19:05:00Z","v":5968,"vw":36.169279},{"c":36.25,"h":36.25,"l":36.2,"n":110,"o":36.2,"t":"2026-10-21T19:10:00Z","v":2742,"vw":36.212727},{"c":36.29,"h":36.32,"l":36.26,"n":122,"o":36.26,"t":"2026-10-21T19:15:00Z","v":4892,"vw":36.283694},{"c":36.32,"h":36.34,"l":36.31,"n":155,"o":36.32,"t":"2026-10-21T19:20:00Z","v":8316,"vw":36.320801},{"c":36.385,"h":36.39,"l":36.32,"n":140,"o":36.33,"t":"2026-10-21T19:25:00Z","v":5380,"vw":36.348308},{"c":36.41,"h":36.41,"l":36.37,"n":155,"o":36.38,"t":"2026-10-21T19:30:00Z","v":6812,"vw":36.390659},{"c":36.47,"h":36.51,"l":36.42,"n":170,"o":36.42,"t":"2026-10-21T19:35:00Z","v":11026,"vw":36.479043},{"c":36.56,"h":36.57,"l":36.475,"n":132,"o":36.485,"t":"2026-10-21T19:40:00Z","v":7062,"vw":36.531373},{"c":36.52,"h":36.565,"l":36.52,"n":132,"o":36.56,"t":"2026-10-21T19:45:00Z","v":7700,"vw":36.537767},{"c":36.525,"h":36.57,"l":36.51,"n":211,"o":36.55,"t":"2026-10-21T19:50:00Z","v":8775,"vw":36.540185},{"c":36.53,"h":36.55,"l":36.48,"n":719,"o":36.525,"t":"2026-10-21T19:55:00Z","v":29729,"vw":36.51132},{"c":36.52,"h":36.52,"l":36.52,"n":26,"o":36.52,"t":"2026-10-21T20:00:00Z","v":69595,"vw":36.52},{"c":36.52,"h":36.76,"l":36.46,"n":45,"o":36.76,"t":"2026-10-22T13:30:00Z","v":2462,"vw":36.658314},{"c":36.58,"h":36.58,"l":36.58,"n":8,"o":36.58,"t":"2026-10-22T13:35:00Z","v":525,"vw":36.58},{"c":36.58,"h":36.58,"l":36.58,"n":7,"o":36.58,"t":"2026-10-22T13:40:00Z","v":220,"vw":36.58},{"c":36.72,"h":36.75,"l":36.62,"n":36,"o":36.72,"t":"2026-10-22T13:45:00Z","v":1649,"vw":36.708126},{"c":36.73,"h":36.73,"l":36.72,"n":11,"o":36.72,"t":"2026-10-22T13:50:00Z","v":377,"vw":36.725},{"c":36.78,"h":36.8,"l":36.78,"n":15,"o":36.79,"t":"2026-10-22T13:55:00Z","v":530,"vw":36.79},{"c":36.82,"h":36.84,"l":36.68,"n":36,"o":36.68,"t":"2026-10-22T14:10:00Z","v":2673,"vw":36.77265},{"c":36.765,"h":36.8,"l":36.765,"n":10,"o":36.8,"t":"2026-10-22T14:15:00Z","v":1021,"vw":36.796145},{"c":36.815,"h":36.815,"l":36.78,"n":31,"o":36.78,"t":"2026-10-22T14:20:00Z","v":2404,"vw":36.782391},{"c":36.82,"h":36.82,"l":36.81,"n":56,"o":36.82,"t":"2026-10-22T14:25:00Z","v":2163,"vw":36.817724},{"c":36.68,"h":36.87,"l":36.68,"n":103,"o":36.87,"t":"2026-10-22T14:30:00Z","v":6512,"vw":36.77172},{"c":36.73,"h":36.73,"l":36.645,"n":63,"o":36.665,"t":"2026-10-22T14:35:00Z","v":3174,"vw":36.66725},{"c":36.64,"h":36.755,"l":36.575,"n":285,"o":36.755,"t":"2026-10-22T14:40:00Z","v":35851,"vw":36.666799},{"c":36.645,"h":36.71,"l":36.63,"n":114,"o":36.63,"t":"2026-10-22T14:45:00Z","v":11645,"vw":36.662356},{"c":36.755,"h":36.755,"l":36.6575,"n":38,"o":36.6575,"t":"2026-10-22T14:50:00Z","v":1266,"vw":36.72331},{"c":36.74,"h":36.75,"l":36.71,"n":67,"o":36.71,"t":"2026-10-22T14:55:00Z","v":1311,"vw":36.733},{"c":36.8,"h":36.81,"l":36.715,"n":47,"o":36.715,"t":"2026-10-22T15:00:00Z","v":2479,"vw":36.752986},{"c":36.9,"h":36.9,"l":36.84,"n":161,"o":36.84,"t":"2026-10-22T15:05:00Z","v":6771,"vw":36.868308},{"c":36.95,"h":36.99,"l":36.92,"n":147,"o":36.92,"t":"2026-10-22T15:10:00Z","v":27302,"vw":36.942228},{"c":36.94,"h":36.95,"l":36.91,"n":96,"o":36.95,"t":"2026-10-22T15:15:00Z","v":2533,"vw":36.931052},{"c":36.92,"h":36.94,"l":36.87,"n":193,"o":36.89,"t":"2026-10-22T15:20:00Z","v":5608,"vw":36.91476},{"c":36.85,"h":36.9,"l":36.85,"n":116,"o":36.88,"t":"2026-10-22T15:25:00Z","v":3403,"vw":36.867468},{"c":36.87,"h":36.875,"l":36.825,"n":83,"o":36.87,"t":"2026-10-22T15:30:00Z","v":2702,"vw":36.862757},{"c":36.88,"h":36.91,"l":36.86,"n":61,"o":36.87,"t":"2026-10-22T15:35:00Z","v":5928,"vw":36.900994},{"c":36.94,"h":37,"l":36.875,"n":185,"o":36.875,"t":"2026-10-22T15:40:00Z","v":35759,"vw":36.974164},{"c":37,"h":37,"l":36.94,"n":92,"o":36.95,"t":"2026-10-22T15:45:00Z","v":3002,"vw":36.981148},{"c":36.915,"h":37,"l":36.9,"n":173,"o":37,"t":"2026-10-22T15:50:00Z","v":8514,"vw":36.965759},{"c":36.905,"h":36.96,"l":36.905,"n":53,"o":36.915,"t":"2026-10-22T15:55:00Z","v":2229,"vw":36.930839},{"c":36.905,"h":36.9388,"l":36.89,"n":61,"o":36.905,"t":"2026-10-22T16:00:00Z","v":6899,"vw":36.907307},{"c":36.9,"h":36.9,"l":36.9,"n":23,"o":36.9,"t":"2026-10-22T16:05:00Z","v":954,"vw":36.9},{"c":36.89,"h":36.91,"l":36.89,"n":62,"o":36.91,"t":"2026-10-22T16:10:00Z","v":2093,"vw":36.903865},{"c":36.95,"h":36.95,"l":36.92,"n":80,"o":36.92,"t":"2026-10-22T16:15:00Z","v":2871,"vw":36.932143},{"c":36.96,"h":36.96,"l":36.9386,"n":46,"o":36.9386,"t":"2026-10-22T16:20:00Z","v":1226,"vw":36.94339},{"c":36.935,"h":36.96,"l":36.93,"n":84,"o":36.96,"t":"2026-10-22T16:25:00Z","v":5752,"vw":36.94803},{"c":36.905,"h":36.91,"l":36.885,"n":44,"o":36.91,"t":"2026-10-22T16:30:00Z","v":1824,"vw":36.901923},{"c":36.9,"h":36.9,"l":36.9,"n":29,"o":36.9,"t":"2026-10-22T16:35:00Z","v":1167,"vw":36.9},{"c":36.97,"h":37,"l":36.9,"n":154,"o":36.9,"t":"2026-10-22T16:40:00Z","v":6877,"vw":36.970732},{"c":36.995,"h":37,"l":36.97,"n":193,"o":36.97,"t":"2026-10-22T16:45:00Z","v":12509,"vw":36.999114},{"c":36.98,"h":37,"l":36.97,"n":129,"o":37,"t":"2026-10-22T16:50:00Z","v":6530,"vw":36.988143},{"c":36.99,"h":36.99,"l":36.96,"n":49,"o":36.98,"t":"2026-10-22T16:55:00Z","v":2707,"vw":36.968229},{"c":36.95,"h":36.98,"l":36.95,"n":95,"o":36.975,"t":"2026-10-22T17:00:00Z","v":4305,"vw":36.970313},{"c":37.08,"h":37.08,"l":36.98,"n":205,"o":36.99,"t":"2026-10-22T17:05:00Z","v":18098,"vw":37.009671},{"c":37.03,"h":37.07,"l":37.03,"n":43,"o":37.0547,"t":"2026-10-22T17:10:00Z","v":4126,"vw":37.05241},{"c":37.04,"h":37.05,"l":37.02,"n":57,"o":37.03,"t":"2026-10-22T17:15:00Z","v":2381,"vw":37.040559},{"c":37.07,"h":37.09,"l":37.04,"n":77,"o":37.04,"t":"2026-10-22T17:20:00Z","v":2870,"vw":37.061113},{"c":37.09,"h":37.11,"l":37.085,"n":33,"o":37.09,"t":"2026-10-22T17:25:00Z","v":1418,"vw":37.092143},{"c":37.075,"h":37.075,"l":37.06,"n":35,"o":37.06,"t":"2026-10-22T17:30:00Z","v":1402,"vw":37.069839},{"c":36.915,"h":36.99,"l":36.915,"n":96,"o":36.99,"t":"2026-10-22T17:35:00Z","v":1867,"vw":36.95638},{"c":36.94,"h":36.96,"l":36.92,"n":81,"o":36.92,"t":"2026-10-22T17:40:00Z","v":4069,"vw":36.935644},{"c":37.065,"h":37.065,"l":37,"n":64,"o":37,"t":"2026-10-22T17:45:00Z","v":3290,"vw":37.037305},{"c":37.05,"h":37.05,"l":37.05,"n":14,"o":37.05,"t":"2026-10-22T17:50:00Z","v":519,"vw":37.05},{"c":37.07,"h":37.07,"l":37.05,"n":36,"o":37.05,"t":"2026-10-22T17:55:00Z","v":1423,"vw":37.062485},{"c":37.08,"h":37.08,"l":37.07,"n":43,"o":37.07,"t":"2026-10-22T18:00:00Z","v":824,"vw":37.0775},{"c":37.135,"h":37.14,"l":37.1,"n":78,"o":37.1,"t":"2026-10-22T18:05:00Z","v":3001,"vw":37.122101},{"c":37.14,"h":37.14,"l":37.14,"n":10,"o":37.14,"t":"2026-10-22T18:10:00Z","v":608,"vw":37.14},{"c":37.14,"h":37.1456,"l":37.14,"n":26,"o":37.1456,"t":"2026-10-22T18:15:00Z","v":564,"vw":37.142281},{"c":37.12,"h":37.12,"l":37.12,"n":45,"o":37.12,"t":"2026-10-22T18:20:00Z","v":869,"vw":37.12},{"c":37.145,"h":37.145,"l":37.12,"n":100,"o":37.12,"t":"2026-10-22T18:25:00Z","v":2848,"vw":37.130667},{"c":37.12,"h":37.12,"l":37.12,"n":8,"o":37.12,"t":"2026-10-22T18:30:00Z","v":238,"vw":37.12},{"c":37.08,"h":37.105,"l":37.08,"n":77,"o":37.1,"t":"2026-10-22T18:35:00Z","v":3103,"vw":37.086502},{"c":37.01,"h":37.09,"l":36.99,"n":248,"o":37.07,"t":"2026-10-22T18:40:00Z","v":20425,"vw":37.039863},{"c":37.02,"h":37.04,"l":37.01,"n":113,"o":37.01,"t":"2026-10-22T18:45:00Z","v":4354,"vw":37.019622},{"c":36.99,"h":37,"l":36.98,"n":75,"o":36.995,"t":"2026-10-22T18:50:00Z","v":2115,"vw":36.992479},{"c":36.985,"h":37.01,"l":36.98,"n":103,"o":37.01,"t":"2026-10-22T18:55:00Z","v":2541,"vw":36.996751},{"c":37.11,"h":37.11,"l":36.985,"n":164,"o":37.01,"t":"2026-10-22T19:00:00Z","v":22027,"vw":37.033921},{"c":37.04,"h":37.08,"l":37.04,"n":62,"o":37.08,"t":"2026-10-22T19:10:00Z","v":2259,"vw":37.05664},{"c":37.05,"h":37.07,"l":37.04,"n":53,"o":37.04,"t":"2026-10-22T19:15:00Z","v":2837,"vw":37.049774},{"c":37.01,"h":37.04,"l":36.985,"n":148,"o":37.04,"t":"2026-10-22T19:20:00Z","v":6480,"vw":37.001624},{"c":36.97,"h":37.01,"l":36.97,"n":195,"o":37,"t":"2026-10-22T19:25:00Z","v":16720,"vw":36.98823},{"c":37.04,"h":37.04,"l":36.95,"n":198,"o":36.97,"t":"2026-10-22T19:30:00Z","v":12408,"vw":37.001189},{"c":37.05,"h":37.05,"l":37,"n":110,"o":37.04,"t":"2026-10-22T19:35:00Z","v":4139,"vw":37.034361},{"c":37.13,"h":37.13,"l":37.065,"n":139,"o":37.065,"t":"2026-10-22T19:40:00Z","v":5032,"vw":37.106997},{"c":37.1,"h":37.16,"l":37.1,"n":217,"o":37.16,"t":"2026-10-22T19:45:00Z","v":11018,"vw":37.123308},{"c":37.12,"h":37.14,"l":37.085,"n":223,"o":37.09,"t":"2026-10-22T19:50:00Z","v":8501,"vw":37.105902},{"c":37.12,"h":37.14,"l":37.07,"n":878,"o":37.11,"t":"2026-10-22T19:55:00Z","v":40021,"vw":37.106279},{"c":37.11,"h":37.11,"l":37.11,"n":24,"o":37.11,"t":"2026-10-22T20:00:00Z","v":80001,"vw":37.11}],"history":[{"c":18.38,"h":18.85,"l":18.36,"n":4611,"o":18.7,"t":"2024-10-21T04:00:00Z","v":297576,"vw":18.482903},{"c":17.98,"h":18.33,"l":17.95,"n":5032,"o":18.33,"t":"2024-10-22T04:00:00Z","v":380609,"vw":18.066042},{"c":17.78,"h":17.92,"l":17.57,"n":6956,"o":17.88,"t":"2024-10-23T04:00:00Z","v":445524,"vw":17.70178},{"c":17.72,"h":17.945,"l":17.54,"n":5770,"o":17.79,"t":"2024-10-24T04:00:00Z","v":469802,"vw":17.714145},{"c":17.53,"h":17.905,"l":17.42,"n":4312,"o":17.8,"t":"2024-10-25T04:00:00Z","v":221137,"vw":17.588788},{"c":17.69,"h":17.93,"l":17.53,"n":4553,"o":17.54,"t":"2024-10-28T04:00:00Z","v":213472,"vw":17.719593},{"c":17.37,"h":17.74,"l":17.34,"n":3406,"o":17.71,"t":"2024-10-29T04:00:00Z","v":290297,"vw":17.477587},{"c":17.65,"h":17.79,"l":17.37,"n":4559,"o":17.45,"t":"2024-10-30T04:00:00Z","v":213652,"vw":17.664756},{"c":17.42,"h":17.76,"l":17.385,"n":5822,"o":17.53,"t":"2024-10-31T04:00:00Z","v":329257,"vw":17.482942},{"c":17.04,"h":17.565,"l":17.03,"n":5273,"o":17.35,"t":"2024-11-01T04:00:00Z","v":412153,"vw":17.192311},{"c":17.55,"h":17.56,"l":17.07,"n":6658,"o":17.07,"t":"2024-11-04T05:00:00Z","v":453310,"vw":17.401657},{"c":17.91,"h":18.01,"l":17.525,"n":9603,"o":17.55,"t":"2024-11-05T05:00:00Z","v":620701,"vw":17.846922},{"c":18.57,"h":18.96,"l":18.16,"n":9363,"o":18.96,"t":"2024-11-06T05:00:00Z","v":495620,"vw":18.489801},{"c":18.13,"h":18.96,"l":17.49,"n":11238,"o":18.92,"t":"2024-11-07T05:00:00Z","v":1182393,"vw":18.01544},{"c":17.8,"h":18.33,"l":17.75,"n":8423,"o":18.18,"t":"2024-11-08T05:00:00Z","v":685514,"vw":17.839418},{"c":17.85,"h":18.21,"l":17.55,"n":5039,"o":17.67,"t":"2024-11-11T05:00:00Z","v":443639,"vw":17.91305},{"c":17.81,"h":18,"l":17.691,"n":6560,"o":17.75,"t":"2024-11-12T05:00:00Z","v":518483,"vw":17.806973},{"c":18.16,"h":18.27,"l":17.6,"n":6746,"o":17.75,"t":"2024-11-13T05:00:00Z","v":676951,"vw":18.13179},{"c":18.17,"h":18.5299,"l":18.07,"n":5381,"o":18.2,"t":"2024-11-14T05:00:00Z","v":324594,"vw":18.281053},{"c":18.15,"h":18.49,"l":18.1,"n":6017,"o":18.35,"t":"2024-11-15T05:00:00Z","v":357277,"vw":18.182059},{"c":18.46,"h":18.58,"l":18.215,"n":4397,"o":18.27,"t":"2024-11-18T05:00:00Z","v":281275,"vw":18.441309},{"c":18.48,"h":18.48,"l":18.2,"n":3828,"o":18.27,"t":"2024-11-19T05:00:00Z","v":247410,"vw":18.414746},{"c":18.62,"h":18.66,"l":18.41,"n":5705,"o":18.42,"t":"2024-11-20T05:00:00Z","v":306078,"vw":18.576613},{"c":18.55,"h":18.81,"l":18.55,"n":4482,"o":18.74,"t":"2024-11-21T05:00:00Z","v":300701,"vw":18.630343},{"c":19,"h":19.08,"l":18.49,"n":5846,"o":18.49,"t":"2024-11-22T05:00:00Z","v":294989,"vw":18.950076},{"c":19.16,"h":19.33,"l":19.0455,"n":4572,"o":19.23,"t":"2024-11-25T05:00:00Z","v":367807,"vw":19.185599},{"c":19.24,"h":19.45,"l":19.015,"n":4809,"o":19.08,"t":"2024-11-26T05:00:00Z","v":184668,"vw":19.2595},{"c":19.01,"h":19.41,"l":18.83,"n":4096,"o":19.32,"t":"2024-11-27T05:00:00Z","v":267532,"vw":19.030568},{"c":19.08,"h":19.16,"l":18.96,"n":3011,"o":18.96,"t":"2024-11-29T05:00:00Z","v":195315,"vw":19.071591},{"c":18.97,"h":19.29,"l":18.95,"n":6249,"o":19.11,"t":"2024-12-02T05:00:00Z","v":317965,"vw":19.13471},{"c":19.08,"h":19.17,"l":18.9,"n":5507,"o":19.08,"t":"2024-12-03T05:00:00Z","v":392152,"vw":19.040414},{"c":19.38,"h":19.46,"l":19.03,"n":5127,"o":19.17,"t":"2024-12-04T05:00:00Z","v":405165,"vw":19.289246},{"c":19.27,"h":19.49,"l":19.22,"n":3755,"o":19.47,"t":"2024-12-05T05:00:00Z","v":186726,"vw":19.307824},{"c":19.16,"h":19.26,"l":18.9601,"n":6079,"o":19.2,"t":"2024-12-06T05:00:00Z","v":304781,"vw":19.162343},{"c":19.15,"h":19.39,"l":19.12,"n":5009,"o":19.16,"t":"2024-12-09T05:00:00Z","v":325929,"vw":19.2294},{"c":18.99,"h":19.19,"l":18.71,"n":5551,"o":19.11,"t":"2024-12-10T05:00:00Z","v":300584,"vw":19.026789},{"c":19.2,"h":19.265,"l":18.81,"n":5273,"o":18.99,"t":"2024-12-11T05:00:00Z","v":367878,"vw":19.133733},{"c":18.86,"h":19.29,"l":18.79,"n":4332,"o":19.21,"t":"2024-12-12T05:00:00Z","v":345717,"vw":18.951034},{"c":18.73,"h":18.92,"l":18.71,"n":3312,"o":18.89,"t":"2024-12-13T05:00:00Z","v":240449,"vw":18.797254},{"c":18.51,"h":19.23,"l":18.41,"n":6816,"o":18.75,"t":"2024-12-16T05:00:00Z","v":405140,"vw":18.774117},{"c":18.93,"h":19.04,"l":18.38,"n":6025,"o":18.38,"t":"2024-12-17T05:00:00Z","v":368457,"vw":18.896642},{"c":18.37,"h":19.04,"l":18.1875,"n":8088,"o":18.8,"t":"2024-12-18T05:00:00Z","v":528829,"vw":18.558261},{"c":18.96,"h":19.03,"l":18.44,"n":6367,"o":18.54,"t":"2024-12-19T05:00:00Z","v":357566,"vw":18.857297},{"c":19.17,"h":19.34,"l":18.47,"n":5791,"o":18.47,"t":"2024-12-20T05:00:00Z","v":509054,"vw":19.093697},{"c":19.23,"h":19.47,"l":19.01,"n":4927,"o":19.09,"t":"2024-12-23T05:00:00Z","v":235784,"vw":19.187295},{"c":18.95,"h":19.32,"l":18.9,"n":3663,"o":19.26,"t":"2024-12-24T05:00:00Z","v":170040,"vw":19.007724},{"c":18.96,"h":19.01,"l":18.74,"n":4149,"o":18.9,"t":"2024-12-26T05:00:00Z","v":169676,"vw":18.917284},{"c":18.68,"h":18.94,"l":18.52,"n":4907,"o":18.72,"t":"2024-12-27T05:00:00Z","v":419250,"vw":18.647887},{"c":18.9,"h":18.98,"l":18.38,"n":4847,"o":18.59,"t":"2024-12-30T05:00:00Z","v":243855,"vw":18.760552},{"c":19.03,"h":19.24,"l":18.94,"n":4629,"o":18.94,"t":"2024-12-31T05:00:00Z","v":296985,"vw":19.034929},{"c":18.69,"h":19.06,"l":18.44,"n":5913,"o":19.04,"t":"2025-01-02T05:00:00Z","v":460129,"vw":18.671776},{"c":18.53,"h":18.74,"l":18.5,"n":5321,"o":18.72,"t":"2025-01-03T05:00:00Z","v":324572,"vw":18.588052},{"c":18.51,"h":18.62,"l":18.172,"n":8994,"o":18.47,"t":"2025-01-06T05:00:00Z","v":1568976,"vw":18.358381},{"c":18.86,"h":19.015,"l":18.37,"n":6846,"o":18.5,"t":"2025-01-07T05:00:00Z","v":479717,"vw":18.780005},{"c":18.86,"h":18.94,"l":18.5,"n":5599,"o":18.87,"t":"2025-01-08T05:00:00Z","v":542114,"vw":18.823238},{"c":18.63,"h":18.82,"l":18.33,"n":8579,"o":18.59,"t":"2025-01-10T05:00:00Z","v":530599,"vw":18.615523},{"c":18.31,"h":18.56,"l":18.11,"n":5714,"o":18.5,"t":"2025-01-13T05:00:00Z","v":494063,"vw":18.267117},{"c":18.26,"h":18.66,"l":18.185,"n":5166,"o":18.34,"t":"2025-01-14T05:00:00Z","v":387948,"vw":18.26473},{"c":18.71,"h":18.77,"l":18.45,"n":4806,"o":18.59,"t":"2025-01-15T05:00:00Z","v":217939,"vw":18.653254},{"c":19.39,"h":19.45,"l":18.73,"n":3842,"o":18.73,"t":"2025-01-16T05:00:00Z","v":259869,"vw":19.277448},{"c":19.39,"h":19.6475,"l":19.355,"n":4786,"o":19.56,"t":"2025-01-17T05:00:00Z","v":523069,"vw":19.424262},{"c":19.75,"h":19.86,"l":19.4301,"n":5447,"o":19.47,"t":"2025-01-21T05:00:00Z","v":524744,"vw":19.720858},{"c":19.09,"h":19.62,"l":18.803,"n":6310,"o":19.62,"t":"2025-01-22T05:00:00Z","v":503029,"vw":19.09396},{"c":19.11,"h":19.2,"l":18.87,"n":5377,"o":19.05,"t":"2025-01-23T05:00:00Z","v":299716,"vw":19.03957},{"c":19.03,"h":19.2,"l":18.91,"n":4067,"o":19.06,"t":"2025-01-24T05:00:00Z","v":301667,"vw":19.039492},{"c":19.74,"h":19.82,"l":19.13,"n":4321,"o":19.21,"t":"2025-01-27T05:00:00Z","v":318549,"vw":19.631082},{"c":19.72,"h":19.92,"l":19.395,"n":5169,"o":19.68,"t":"2025-01-28T05:00:00Z","v":295478,"vw":19.711636},{"c":19.72,"h":19.95,"l":19.55,"n":6237,"o":19.56,"t":"2025-01-29T05:00:00Z","v":343067,"vw":19.748509},{"c":19.37,"h":19.9,"l":19.29,"n":5732,"o":19.9,"t":"2025-01-30T05:00:00Z","v":270916,"vw":19.480573},{"c":19.13,"h":19.33,"l":18.9,"n":5420,"o":19.22,"t":"2025-01-31T05:00:00Z","v":505469,"vw":19.103214},{"c":18.8,"h":18.97,"l":18.565,"n":4229,"o":18.77,"t":"2025-02-03T05:00:00Z","v":330807,"vw":18.797378},{"c":18.52,"h":18.98,"l":18.52,"n":3629,"o":18.81,"t":"2025-02-04T05:00:00Z","v":459202,"vw":18.691823},{"c":18.74,"h":18.75,"l":18.39,"n":3264,"o":18.63,"t":"2025-02-05T05:00:00Z","v":260074,"vw":18.67415},{"c":18.96,"h":19.0199,"l":18.65,"n":3971,"o":18.76,"t":"2025-02-06T05:00:00Z","v":193601,"vw":18.907811},{"c":18.89,"h":19,"l":18.755,"n":3976,"o":19,"t":"2025-02-07T05:00:00Z","v":282204,"vw":18.88472},{"c":18.79,"h":18.95,"l":18.78,"n":3332,"o":18.9,"t":"2025-02-10T05:00:00Z","v":289170,"vw":18.840012},{"c":19.06,"h":19.27,"l":18.74,"n":5136,"o":18.74,"t":"2025-02-11T05:00:00Z","v":359240,"vw":19.089333},{"c":18.8,"h":19.115,"l":18.69,"n":5919,"o":19,"t":"2025-02-12T05:00:00Z","v":364263,"vw":18.847024},{"c":18.9,"h":19.01,"l":18.6,"n":4244,"o":18.84,"t":"2025-02-13T05:00:00Z","v":283598,"vw":18.865555},{"c":18.63,"h":19.04,"l":18.55,"n":3886,"o":18.8,"t":"2025-02-14T05:00:00Z","v":413662,"vw":18.67145},{"c":18.55,"h":18.79,"l":18.355,"n":6068,"o":18.63,"t":"2025-02-18T05:00:00Z","v":359247,"vw":18.504036},{"c":18.28,"h":18.5861,"l":18.19,"n":5335,"o":18.5,"t":"2025-02-19T05:00:00Z","v":376813,"vw":18.324681},{"c":18.15,"h":18.29,"l":17.47,"n":5955,"o":18.17,"t":"2025-02-20T05:00:00Z","v":561844,"vw":18.042598},{"c":17.83,"h":18.33,"l":17.7201,"n":5320,"o":18.33,"t":"2025-02-21T05:00:00Z","v":311838,"vw":17.891887},{"c":17.74,"h":18.15,"l":17.74,"n":6528,"o":17.91,"t":"2025-02-24T05:00:00Z","v":483293,"vw":17.875165},{"c":18.26,"h":18.35,"l":17.79,"n":7556,"o":17.93,"t":"2025-02-25T05:00:00Z","v":477433,"vw":18.123042},{"c":18.41,"h":18.67,"l":18.25,"n":7654,"o":18.32,"t":"2025-02-26T05:00:00Z","v":298298,"vw":18.452846},{"c":19.36,"h":19.93,"l":18.46,"n":8106,"o":18.99,"t":"2025-02-27T05:00:00Z","v":657413,"vw":19.378329},{"c":19.56,"h":20.04,"l":19.34,"n":8624,"o":19.82,"t":"2025-02-28T05:00:00Z","v":861256,"vw":19.616579},{"c":19.6,"h":20.04,"l":19.4,"n":9574,"o":19.48,"t":"2025-03-03T05:00:00Z","v":566088,"vw":19.715877},{"c":19.87,"h":20.16,"l":19.03,"n":8054,"o":19.5,"t":"2025-03-04T05:00:00Z","v":1224631,"vw":19.754922},{"c":20.94,"h":20.96,"l":19.69,"n":10160,"o":19.81,"t":"2025-03-05T05:00:00Z","v":961074,"vw":20.676519},{"c":21.03,"h":21.05,"l":20.12,"n":9482,"o":20.88,"t":"2025-03-06T05:00:00Z","v":898238,"vw":20.69373},{"c":20.91,"h":21,"l":20.44,"n":8215,"o":21,"t":"2025-03-07T05:00:00Z","v":536464,"vw":20.763792},{"c":20.67,"h":20.755,"l":20.192,"n":6963,"o":20.42,"t":"2025-03-10T04:00:00Z","v":539678,"vw":20.613873},{"c":20.71,"h":21,"l":20.4,"n":7742,"o":21,"t":"2025-03-11T04:00:00Z","v":645530,"vw":20.671515},{"c":20.39,"h":20.6,"l":19.87,"n":7521,"o":20.58,"t":"2025-03-12T04:00:00Z","v":570022,"vw":20.2986},{"c":20.22,"h":20.67,"l":20.145,"n":6123,"o":20.3,"t":"2025-03-13T04:00:00Z","v":311864,"vw":20.300269},{"c":19.97,"h":20.215,"l":19.77,"n":13155,"o":20.05,"t":"2025-03-14T04:00:00Z","v":796800,"vw":19.99533},{"c":20.31,"h":20.65,"l":19.93,"n":10281,"o":19.94,"t":"2025-03-17T04:00:00Z","v":632827,"vw":20.236068},{"c":20.72,"h":20.91,"l":20.33,"n":10522,"o":20.45,"t":"2025-03-18T04:00:00Z","v":901458,"vw":20.633612},{"c":21.03,"h":21.05,"l":20.6,"n":7966,"o":20.78,"t":"2025-03-19T04:00:00Z","v":556500,"vw":20.893593},{"c":21.17,"h":21.4799,"l":20.86,"n":9950,"o":20.86,"t":"2025-03-20T04:00:00Z","v":654919,"vw":21.19571},{"c":20.74,"h":21.18,"l":20.6,"n":7798,"o":20.91,"t":"2025-03-21T04:00:00Z","v":895368,"vw":20.792229},{"c":21.34,"h":21.415,"l":20.84,"n":8529,"o":20.84,"t":"2025-03-24T04:00:00Z","v":625421,"vw":21.233482},{"c":21.43,"h":21.68,"l":21.4,"n":8701,"o":21.4,"t":"2025-03-25T04:00:00Z","v":520042,"vw":21.509124},{"c":21.24,"h":21.68,"l":21.12,"n":7314,"o":21.53,"t":"2025-03-26T04:00:00Z","v":483889,"vw":21.326651},{"c":21.58,"h":21.665,"l":21.25,"n":8054,"o":21.38,"t":"2025-03-27T04:00:00Z","v":664526,"vw":21.511959},{"c":21.34,"h":21.575,"l":21.16,"n":7381,"o":21.56,"t":"2025-03-28T04:00:00Z","v":478825,"vw":21.326453},{"c":20.73,"h":21.35,"l":20.62,"n":11326,"o":21.11,"t":"2025-03-31T04:00:00Z","v":826955,"vw":20.814364},{"c":21.25,"h":21.365,"l":20.81,"n":9259,"o":20.81,"t":"2025-04-01T04:00:00Z","v":527123,"vw":21.215767},{"c":21.16,"h":21.2799,"l":21.02,"n":9068,"o":21.08,"t":"2025-04-02T04:00:00Z","v":449647,"vw":21.13411},{"c":21.07,"h":21.3,"l":20.6,"n":10699,"o":20.82,"t":"2025-04-03T04:00:00Z","v":925492,"vw":21.086045},{"c":19.24,"h":20.69,"l":18.83,"n":14386,"o":20.59,"t":"2025-04-04T04:00:00Z","v":847223,"vw":19.410753},{"c":18.38,"h":19.17,"l":18.04,"n":14471,"o":18.84,"t":"2025-04-07T04:00:00Z","v":1172866,"vw":18.413724},{"c":18,"h":18.99,"l":17.76,"n":11969,"o":18.94,"t":"2025-04-08T04:00:00Z","v":653391,"vw":18.235173},{"c":18.45,"h":18.8347,"l":17.37,"n":14009,"o":17.9,"t":"2025-04-09T04:00:00Z","v":1379976,"vw":18.359537},{"c":17.68,"h":18.325,"l":17.345,"n":10386,"o":18.01,"t":"2025-04-10T04:00:00Z","v":619902,"vw":17.798682},{"c":17.46,"h":17.79,"l":16.8,"n":10541,"o":17.53,"t":"2025-04-11T04:00:00Z","v":744935,"vw":17.329269},{"c":18.25,"h":18.34,"l":17.68,"n":8452,"o":17.68,"t":"2025-04-14T04:00:00Z","v":507104,"vw":18.198833},{"c":18.53,"h":18.64,"l":18.145,"n":7007,"o":18.32,"t":"2025-04-15T04:00:00Z","v":471537,"vw":18.492621},{"c":18.35,"h":18.755,"l":18.28,"n":6236,"o":18.63,"t":"2025-04-16T04:00:00Z","v":311608,"vw":18.434472},{"c":18.56,"h":18.65,"l":18.245,"n":5773,"o":18.35,"t":"2025-04-17T04:00:00Z","v":335821,"vw":18.49955},{"c":17.9,"h":18.63,"l":17.63,"n":7448,"o":18.49,"t":"2025-04-21T04:00:00Z","v":346699,"vw":17.875125},{"c":18.47,"h":18.49,"l":17.985,"n":7325,"o":18.16,"t":"2025-04-22T04:00:00Z","v":409108,"vw":18.382394},{"c":18.23,"h":18.92,"l":18.21,"n":6884,"o":18.62,"t":"2025-04-23T04:00:00Z","v":361381,"vw":18.322595},{"c":18.14,"h":18.3585,"l":18.01,"n":5028,"o":18.35,"t":"2025-04-24T04:00:00Z","v":510665,"vw":18.162888},{"c":18.16,"h":18.1791,"l":17.5,"n":8358,"o":17.98,"t":"2025-04-25T04:00:00Z","v":570988,"vw":17.98474},{"c":18.38,"h":18.51,"l":17.95,"n":7893,"o":18.17,"t":"2025-04-28T04:00:00Z","v":591030,"vw":18.231792},{"c":18.7,"h":18.715,"l":18.155,"n":4396,"o":18.25,"t":"2025-04-29T04:00:00Z","v":249298,"vw":18.584041},{"c":18.5,"h":18.57,"l":18.13,"n":7100,"o":18.51,"t":"2025-04-30T04:00:00Z","v":462243,"vw":18.464473},{"c":18.17,"h":18.46,"l":18.14,"n":6179,"o":18.36,"t":"2025-05-01T04:00:00Z","v":269641,"vw":18.230869},{"c":18.85,"h":18.99,"l":18.36,"n":6434,"o":18.39,"t":"2025-05-02T04:00:00Z","v":364449,"vw":18.795682},{"c":19.06,"h":19.2,"l":18.51,"n":6255,"o":18.67,"t":"2025-05-05T04:00:00Z","v":393073,"vw":18.999449},{"c":19.08,"h":19.28,"l":18.78,"n":6304,"o":18.92,"t":"2025-05-06T04:00:00Z","v":454348,"vw":19.081098},{"c":19.21,"h":19.43,"l":18.95,"n":9865,"o":19.08,"t":"2025-05-07T04:00:00Z","v":865948,"vw":19.167437},{"c":20.28,"h":20.4,"l":18.76,"n":13265,"o":19.95,"t":"2025-05-08T04:00:00Z","v":902928,"vw":19.992497},{"c":20.64,"h":20.87,"l":20.3,"n":7641,"o":20.42,"t":"2025-05-09T04:00:00Z","v":453502,"vw":20.668618},{"c":20.48,"h":20.845,"l":20.21,"n":6294,"o":20.74,"t":"2025-05-12T04:00:00Z","v":622061,"vw":20.386499},{"c":20.67,"h":20.9,"l":20.41,"n":6996,"o":20.54,"t":"2025-05-13T04:00:00Z","v":386742,"vw":20.699728},{"c":20.41,"h":20.63,"l":20.17,"n":7888,"o":20.6,"t":"2025-05-14T04:00:00Z","v":448396,"vw":20.436755},{"c":20.87,"h":21.01,"l":20.46,"n":6512,"o":20.53,"t":"2025-05-15T04:00:00Z","v":380024,"vw":20.834986},{"c":21.08,"h":21.1,"l":20.7338,"n":8363,"o":20.9,"t":"2025-05-16T04:00:00Z","v":509334,"vw":21.008807},{"c":21.25,"h":21.34,"l":20.87,"n":8280,"o":20.87,"t":"2025-05-19T04:00:00Z","v":487891,"vw":21.207084},{"c":21.26,"h":21.42,"l":21,"n":5043,"o":21.14,"t":"2025-05-20T04:00:00Z","v":321550,"vw":21.281154},{"c":21.18,"h":21.39,"l":21.03,"n":7235,"o":21.21,"t":"2025-05-21T04:00:00Z","v":501470,"vw":21.174637},{"c":20.66,"h":21.22,"l":20.65,"n":6377,"o":21.08,"t":"2025-05-22T04:00:00Z","v":393826,"vw":20.81571},{"c":20.61,"h":20.8,"l":20.39,"n":7902,"o":20.39,"t":"2025-05-23T04:00:00Z","v":464093,"vw":20.611515},{"c":20.9,"h":20.94,"l":20.7,"n":10442,"o":20.85,"t":"2025-05-27T04:00:00Z","v":667251,"vw":20.857018},{"c":20.89,"h":21.035,"l":20.68,"n":6422,"o":20.78,"t":"2025-05-28T04:00:00Z","v":410874,"vw":20.859164},{"c":21.67,"h":21.675,"l":21.02,"n":8831,"o":21.02,"t":"2025-05-29T04:00:00Z","v":574207,"vw":21.407722},{"c":21.76,"h":21.92,"l":21.515,"n":7311,"o":21.57,"t":"2025-05-30T04:00:00Z","v":448985,"vw":21.77962},{"c":22.32,"h":22.33,"l":21.44,"n":9242,"o":21.63,"t":"2025-06-02T04:00:00Z","v":568519,"vw":22.04381},{"c":22.02,"h":22.28,"l":21.71,"n":9881,"o":22.06,"t":"2025-06-03T04:00:00Z","v":529242,"vw":22.00032},{"c":22.08,"h":22.2,"l":21.925,"n":9209,"o":22.09,"t":"2025-06-04T04:00:00Z","v":466213,"vw":22.057556},{"c":21.07,"h":21.4,"l":20.63,"n":14350,"o":21.34,"t":"2025-06-05T04:00:00Z","v":983602,"vw":20.957455},{"c":21.46,"h":21.51,"l":21.17,"n":6805,"o":21.26,"t":"2025-06-06T04:00:00Z","v":438091,"vw":21.384416},{"c":21.06,"h":21.555,"l":20.56,"n":12025,"o":21.49,"t":"2025-06-09T04:00:00Z","v":497857,"vw":20.937174},{"c":20.95,"h":21.11,"l":20.74,"n":8650,"o":21.11,"t":"2025-06-10T04:00:00Z","v":550746,"vw":20.92524},{"c":20.91,"h":21.34,"l":20.89,"n":8200,"o":20.9,"t":"2025-06-11T04:00:00Z","v":597542,"vw":21.020321},{"c":21.39,"h":21.42,"l":20.89,"n":5612,"o":20.89,"t":"2025-06-12T04:00:00Z","v":364196,"vw":21.284116},{"c":21.1,"h":21.37,"l":21.04,"n":5578,"o":21.04,"t":"2025-06-13T04:00:00Z","v":327602,"vw":21.167584},{"c":21.4,"h":21.71,"l":21.27,"n":6358,"o":21.27,"t":"2025-06-16T04:00:00Z","v":425004,"vw":21.484596},{"c":20.85,"h":21.21,"l":20.66,"n":8216,"o":20.89,"t":"2025-06-17T04:00:00Z","v":636841,"vw":20.863349},{"c":20.81,"h":21.17,"l":20.77,"n":7432,"o":20.82,"t":"2025-06-18T04:00:00Z","v":488068,"vw":20.958548},{"c":20.91,"h":21.1,"l":20.86,"n":5314,"o":20.98,"t":"2025-06-20T04:00:00Z","v":358832,"vw":20.948198},{"c":21.19,"h":21.195,"l":20.835,"n":5077,"o":20.86,"t":"2025-06-23T04:00:00Z","v":242085,"vw":21.070675},{"c":21.36,"h":21.5508,"l":21.22,"n":5540,"o":21.35,"t":"2025-06-24T04:00:00Z","v":367660,"vw":21.366955},{"c":20.98,"h":21.4599,"l":20.845,"n":5204,"o":21.24,"t":"2025-06-25T04:00:00Z","v":488556,"vw":21.073359},{"c":21.65,"h":21.65,"l":21.13,"n":6089,"o":21.13,"t":"2025-06-26T04:00:00Z","v":485788,"vw":21.507001},{"c":21.44,"h":21.87,"l":21.3,"n":8465,"o":21.65,"t":"2025-06-27T04:00:00Z","v":1285100,"vw":21.472896},{"c":21.62,"h":21.66,"l":21.37,"n":7574,"o":21.43,"t":"2025-06-30T04:00:00Z","v":717574,"vw":21.567983},{"c":21.72,"h":22.02,"l":21.455,"n":7216,"o":21.52,"t":"2025-07-01T04:00:00Z","v":571417,"vw":21.786703},{"c":21.1,"h":21.735,"l":20.67,"n":10197,"o":21.56,"t":"2025-07-02T04:00:00Z","v":894628,"vw":21.094917},{"c":21.39,"h":21.545,"l":21.17,"n":5048,"o":21.17,"t":"2025-07-03T04:00:00Z","v":235343,"vw":21.417045},{"c":21.19,"h":21.75,"l":21.105,"n":6240,"o":21.63,"t":"2025-07-07T04:00:00Z","v":419186,"vw":21.288094},{"c":21.09,"h":21.4,"l":21.08,"n":5939,"o":21.14,"t":"2025-07-08T04:00:00Z","v":363949,"vw":21.145221},{"c":21.05,"h":21.165,"l":20.945,"n":5226,"o":21.11,"t":"2025-07-09T04:00:00Z","v":444186,"vw":21.053032},{"c":20.61,"h":21.06,"l":20.44,"n":8020,"o":21.05,"t":"2025-07-10T04:00:00Z","v":552601,"vw":20.689433},{"c":20.53,"h":20.79,"l":20.49,"n":6904,"o":20.56,"t":"2025-07-11T04:00:00Z","v":549159,"vw":20.619292},{"c":20.93,"h":21.01,"l":20.465,"n":5285,"o":20.51,"t":"2025-07-14T04:00:00Z","v":399877,"vw":20.895852},{"c":20.74,"h":21,"l":20.61,"n":7689,"o":21,"t":"2025-07-15T04:00:00Z","v":456678,"vw":20.79589},{"c":21.17,"h":21.24,"l":20.64,"n":6088,"o":20.83,"t":"2025-07-16T04:00:00Z","v":574523,"vw":20.991524},{"c":21.28,"h":21.32,"l":21.02,"n":6706,"o":21.02,"t":"2025-07-17T04:00:00Z","v":470519,"vw":21.223938},{"c":21.12,"h":21.45,"l":20.92,"n":6766,"o":21.24,"t":"2025-07-18T04:00:00Z","v":756316,"vw":21.233459},{"c":21.03,"h":21.34,"l":21.01,"n":5035,"o":21.29,"t":"2025-07-21T04:00:00Z","v":292294,"vw":21.121126},{"c":21.61,"h":21.65,"l":21.1,"n":5117,"o":21.1,"t":"2025-07-22T04:00:00Z","v":331020,"vw":21.500013},{"c":21.71,"h":21.89,"l":21.52,"n":6919,"o":21.68,"t":"2025-07-23T04:00:00Z","v":363275,"vw":21.721549},{"c":21.28,"h":21.705,"l":21.27,"n":4811,"o":21.53,"t":"2025-07-24T04:00:00Z","v":322210,"vw":21.349461},{"c":21.55,"h":21.71,"l":21.25,"n":5890,"o":21.25,"t":"2025-07-25T04:00:00Z","v":337520,"vw":21.550562},{"c":21.33,"h":21.54,"l":21.21,"n":4125,"o":21.52,"t":"2025-07-28T04:00:00Z","v":228927,"vw":21.339902},{"c":21.63,"h":21.719,"l":21.365,"n":5338,"o":21.53,"t":"2025-07-29T04:00:00Z","v":328491,"vw":21.563319},{"c":21.35,"h":21.8,"l":21.22,"n":5291,"o":21.69,"t":"2025-07-30T04:00:00Z","v":520416,"vw":21.456436},{"c":21.49,"h":21.8,"l":21.25,"n":7357,"o":21.25,"t":"2025-07-31T04:00:00Z","v":388352,"vw":21.540166},{"c":21.15,"h":21.495,"l":21,"n":6671,"o":21.37,"t":"2025-08-01T04:00:00Z","v":353378,"vw":21.151851},{"c":21.38,"h":21.527,"l":21.27,"n":6010,"o":21.4,"t":"2025-08-04T04:00:00Z","v":488975,"vw":21.373521},{"c":21.18,"h":21.64,"l":21.125,"n":6562,"o":21.53,"t":"2025-08-05T04:00:00Z","v":403985,"vw":21.245799},{"c":21.55,"h":21.61,"l":21.0138,"n":6761,"o":21.02,"t":"2025-08-06T04:00:00Z","v":391818,"vw":21.448446},{"c":22.29,"h":23.03,"l":22.08,"n":8295,"o":22.35,"t":"2025-08-07T04:00:00Z","v":522922,"vw":22.443863},{"c":22.38,"h":22.725,"l":22.31,"n":5948,"o":22.31,"t":"2025-08-08T04:00:00Z","v":316969,"vw":22.419985},{"c":22.67,"h":22.745,"l":22.47,"n":4676,"o":22.47,"t":"2025-08-11T04:00:00Z","v":268897,"vw":22.655666},{"c":23.31,"h":23.53,"l":22.79,"n":9422,"o":22.87,"t":"2025-08-12T04:00:00Z","v":681319,"vw":23.27463},{"c":23.96,"h":24.04,"l":23.32,"n":8966,"o":23.32,"t":"2025-08-13T04:00:00Z","v":610379,"vw":23.721646},{"c":24.4,"h":24.54,"l":23.84,"n":6815,"o":24.05,"t":"2025-08-14T04:00:00Z","v":636238,"vw":24.288584},{"c":23.35,"h":24.5,"l":23.28,"n":10088,"o":24.43,"t":"2025-08-15T04:00:00Z","v":779680,"vw":23.67436},{"c":23.02,"h":23.4599,"l":22.87,"n":8398,"o":23.21,"t":"2025-08-18T04:00:00Z","v":545564,"vw":23.128167},{"c":23.2,"h":23.65,"l":22.81,"n":12043,"o":23.05,"t":"2025-08-19T04:00:00Z","v":948679,"vw":23.193808},{"c":23.82,"h":23.9,"l":23.21,"n":13031,"o":23.31,"t":"2025-08-20T04:00:00Z","v":773960,"vw":23.627899},{"c":24.09,"h":24.325,"l":23.62,"n":7290,"o":23.8,"t":"2025-08-21T04:00:00Z","v":518412,"vw":24.105912},{"c":24.1,"h":24.395,"l":24.04,"n":6595,"o":24.34,"t":"2025-08-22T04:00:00Z","v":441671,"vw":24.189355},{"c":23.46,"h":24.31,"l":23.45,"n":7392,"o":24.12,"t":"2025-08-25T04:00:00Z","v":339746,"vw":23.655743},{"c":23.36,"h":23.44,"l":23.25,"n":7592,"o":23.29,"t":"2025-08-26T04:00:00Z","v":470900,"vw":23.356722},{"c":24.26,"h":24.43,"l":23.44,"n":10098,"o":23.48,"t":"2025-08-27T04:00:00Z","v":792387,"vw":24.216329},{"c":23.96,"h":24.33,"l":23.74,"n":7876,"o":24.16,"t":"2025-08-28T04:00:00Z","v":478410,"vw":23.958592},{"c":23.84,"h":24.15,"l":23.71,"n":5976,"o":23.94,"t":"2025-08-29T04:00:00Z","v":412594,"vw":23.885606},{"c":23.7,"h":23.78,"l":23.47,"n":6793,"o":23.57,"t":"2025-09-02T04:00:00Z","v":321468,"vw":23.650477},{"c":24.34,"h":24.45,"l":23.66,"n":9962,"o":23.66,"t":"2025-09-03T04:00:00Z","v":675854,"vw":24.226442},{"c":24.59,"h":24.67,"l":24.24,"n":6640,"o":24.46,"t":"2025-09-04T04:00:00Z","v":431442,"vw":24.484708},{"c":24.42,"h":24.63,"l":24.25,"n":7757,"o":24.63,"t":"2025-09-05T04:00:00Z","v":427273,"vw":24.382143},{"c":24.01,"h":24.42,"l":24,"n":8130,"o":24.28,"t":"2025-09-08T04:00:00Z","v":452745,"vw":24.19333},{"c":23.75,"h":24.09,"l":23.65,"n":7739,"o":24.01,"t":"2025-09-09T04:00:00Z","v":447979,"vw":23.813202},{"c":23.58,"h":23.82,"l":23.29,"n":7832,"o":23.58,"t":"2025-09-10T04:00:00Z","v":482319,"vw":23.575201},{"c":24.27,"h":24.27,"l":23.61,"n":6730,"o":23.61,"t":"2025-09-11T04:00:00Z","v":375576,"vw":24.046392},{"c":24.29,"h":24.48,"l":23.96,"n":6249,"o":23.97,"t":"2025-09-12T04:00:00Z","v":306664,"vw":24.291898},{"c":24.16,"h":24.363,"l":24.092,"n":4865,"o":24.24,"t":"2025-09-15T04:00:00Z","v":255979,"vw":24.187278},{"c":23.47,"h":24.3099,"l":23.4,"n":6409,"o":24.07,"t":"2025-09-16T04:00:00Z","v":272442,"vw":23.601757},{"c":23.56,"h":23.9,"l":23.5,"n":7462,"o":23.5,"t":"2025-09-17T04:00:00Z","v":341911,"vw":23.65062},{"c":24.43,"h":24.44,"l":23.44,"n":7275,"o":23.44,"t":"2025-09-18T04:00:00Z","v":486183,"vw":24.258223},{"c":24.38,"h":24.99,"l":23.92,"n":10775,"o":24.33,"t":"2025-09-19T04:00:00Z","v":1044167,"vw":24.493584},{"c":24.39,"h":24.465,"l":24.16,"n":5705,"o":24.38,"t":"2025-09-22T04:00:00Z","v":273167,"vw":24.342422},{"c":24.57,"h":24.6992,"l":24.37,"n":5830,"o":24.42,"t":"2025-09-23T04:00:00Z","v":414114,"vw":24.520207},{"c":24.56,"h":24.74,"l":24.37,"n":7989,"o":24.37,"t":"2025-09-24T04:00:00Z","v":363258,"vw":24.546765},{"c":24.35,"h":24.64,"l":24.14,"n":7275,"o":24.51,"t":"2025-09-25T04:00:00Z","v":376099,"vw":24.349174},{"c":24.64,"h":24.708,"l":24.44,"n":4208,"o":24.44,"t":"2025-09-26T04:00:00Z","v":164545,"vw":24.622701},{"c":24.6,"h":24.63,"l":24.34,"n":5596,"o":24.51,"t":"2025-09-29T04:00:00Z","v":343725,"vw":24.546498},{"c":24.8,"h":25.08,"l":24.6,"n":7833,"o":24.6,"t":"2025-09-30T04:00:00Z","v":593950,"vw":24.820791},{"c":24.52,"h":25.37,"l":24.51,"n":9374,"o":24.9,"t":"2025-10-01T04:00:00Z","v":526608,"vw":24.840017},{"c":24.15,"h":24.56,"l":23.77,"n":5934,"o":24.49,"t":"2025-10-02T04:00:00Z","v":278065,"vw":24.08688},{"c":24.57,"h":24.87,"l":24.0864,"n":5531,"o":24.16,"t":"2025-10-03T04:00:00Z","v":361477,"vw":24.592611},{"c":24.96,"h":25.1814,"l":24.6746,"n":6462,"o":24.85,"t":"2025-10-06T04:00:00Z","v":373290,"vw":24.984192},{"c":24.74,"h":25.16,"l":24.67,"n":5087,"o":25.03,"t":"2025-10-07T04:00:00Z","v":315849,"vw":24.818744},{"c":24.64,"h":25.19,"l":24.52,"n":7285,"o":25.19,"t":"2025-10-08T04:00:00Z","v":349427,"vw":24.747716},{"c":24.47,"h":24.66,"l":24.19,"n":6041,"o":24.61,"t":"2025-10-09T04:00:00Z","v":295821,"vw":24.414023},{"c":23.89,"h":24.71,"l":23.805,"n":4457,"o":24.4,"t":"2025-10-10T04:00:00Z","v":197312,"vw":23.970451},{"c":23.95,"h":24.06,"l":23.79,"n":5020,"o":23.9,"t":"2025-10-13T04:00:00Z","v":187040,"vw":23.913937},{"c":24.62,"h":24.64,"l":23.93,"n":5778,"o":24.16,"t":"2025-10-14T04:00:00Z","v":367239,"vw":24.503817},{"c":24.41,"h":24.685,"l":24.17,"n":5847,"o":24.62,"t":"2025-10-15T04:00:00Z","v":249450,"vw":24.39678},{"c":23.53,"h":24.27,"l":23.331,"n":6027,"o":24.27,"t":"2025-10-16T04:00:00Z","v":290737,"vw":23.523853},{"c":23.74,"h":23.878,"l":23.33,"n":4052,"o":23.46,"t":"2025-10-17T04:00:00Z","v":587981,"vw":23.543314},{"c":23.86,"h":23.95,"l":23.57,"n":3738,"o":23.82,"t":"2025-10-20T04:00:00Z","v":155026,"vw":23.834316},{"c":24.47,"h":24.6995,"l":23.86,"n":4700,"o":23.86,"t":"2025-10-21T04:00:00Z","v":238045,"vw":24.32097},{"c":24.39,"h":24.5675,"l":24.18,"n":5108,"o":24.51,"t":"2025-10-22T04:00:00Z","v":198513,"vw":24.365619},{"c":24.7,"h":24.79,"l":24.11,"n":4572,"o":24.4,"t":"2025-10-23T04:00:00Z","v":241388,"vw":24.586094},{"c":24.76,"h":25.06,"l":24.4122,"n":5524,"o":24.79,"t":"2025-10-24T04:00:00Z","v":301922,"vw":24.710211},{"c":24.65,"h":25,"l":24.37,"n":5465,"o":25,"t":"2025-10-27T04:00:00Z","v":294796,"vw":24.633912},{"c":23.9,"h":24.6,"l":23.87,"n":4465,"o":24.6,"t":"2025-10-28T04:00:00Z","v":369609,"vw":23.968563},{"c":23.71,"h":24.19,"l":23.54,"n":5900,"o":23.72,"t":"2025-10-29T04:00:00Z","v":380991,"vw":23.807149},{"c":23.75,"h":24.22,"l":23.73,"n":5367,"o":23.74,"t":"2025-10-30T04:00:00Z","v":428125,"vw":23.895903},{"c":23.67,"h":23.91,"l":23.58,"n":6577,"o":23.71,"t":"2025-10-31T04:00:00Z","v":358249,"vw":23.697002},{"c":23.24,"h":23.7,"l":23.155,"n":6250,"o":23.69,"t":"2025-11-03T05:00:00Z","v":374358,"vw":23.316823},{"c":23.59,"h":23.92,"l":22.66,"n":7293,"o":23.34,"t":"2025-11-04T05:00:00Z","v":516321,"vw":23.581759},{"c":25.99,"h":26.435,"l":24.84,"n":14445,"o":24.98,"t":"2025-11-05T05:00:00Z","v":826345,"vw":25.960745},{"c":25.68,"h":26.3415,"l":25.61,"n":6961,"o":26.13,"t":"2025-11-06T05:00:00Z","v":400305,"vw":25.855053},{"c":26.08,"h":26.28,"l":25.68,"n":8334,"o":25.85,"t":"2025-11-07T05:00:00Z","v":502429,"vw":25.979449},{"c":26.26,"h":26.8753,"l":26.02,"n":10738,"o":26.35,"t":"2025-11-10T05:00:00Z","v":648514,"vw":26.321449},{"c":26.25,"h":26.36,"l":26.03,"n":9180,"o":26.24,"t":"2025-11-11T05:00:00Z","v":567582,"vw":26.211511},{"c":26.5,"h":26.51,"l":26.1401,"n":8542,"o":26.23,"t":"2025-11-12T05:00:00Z","v":581163,"vw":26.337323},{"c":26.22,"h":26.72,"l":26.2,"n":9124,"o":26.47,"t":"2025-11-13T05:00:00Z","v":538325,"vw":26.329196},{"c":26.08,"h":26.459,"l":25.85,"n":7983,"o":26,"t":"2025-11-14T05:00:00Z","v":475116,"vw":26.148222},{"c":25.68,"h":26.4999,"l":25.57,"n":10533,"o":26.2,"t":"2025-11-17T05:00:00Z","v":519441,"vw":25.904994},{"c":26.26,"h":26.31,"l":25.69,"n":6824,"o":25.69,"t":"2025-11-18T05:00:00Z","v":334895,"vw":26.115568},{"c":25.74,"h":26.355,"l":25.545,"n":6595,"o":26.3,"t":"2025-11-19T05:00:00Z","v":404346,"vw":25.833409},{"c":25.74,"h":26.16,"l":25.63,"n":7778,"o":25.86,"t":"2025-11-20T05:00:00Z","v":442370,"vw":25.794313},{"c":26.97,"h":27.28,"l":25.86,"n":12132,"o":25.86,"t":"2025-11-21T05:00:00Z","v":987577,"vw":26.802575},{"c":27.36,"h":27.4,"l":26.6,"n":8804,"o":26.89,"t":"2025-11-24T05:00:00Z","v":711906,"vw":27.215923},{"c":27.6,"h":27.88,"l":27.47,"n":8840,"o":27.5,"t":"2025-11-25T05:00:00Z","v":598883,"vw":27.607427},{"c":27.6,"h":27.68,"l":27.4,"n":5279,"o":27.5,"t":"2025-11-26T05:00:00Z","v":237261,"vw":27.56724},{"c":27.28,"h":27.59,"l":27.21,"n":4269,"o":27.59,"t":"2025-11-28T05:00:00Z","v":147840,"vw":27.336563},{"c":27.14,"h":27.39,"l":26.88,"n":8282,"o":27.22,"t":"2025-12-01T05:00:00Z","v":600214,"vw":27.133277},{"c":26.88,"h":27.3899,"l":26.56,"n":7846,"o":27.21,"t":"2025-12-02T05:00:00Z","v":424370,"vw":26.835154},{"c":26.25,"h":26.97,"l":26.24,"n":7118,"o":26.93,"t":"2025-12-03T05:00:00Z","v":436021,"vw":26.418005},{"c":26.46,"h":26.67,"l":25.93,"n":8235,"o":26.25,"t":"2025-12-04T05:00:00Z","v":379866,"vw":26.469465},{"c":26.5,"h":26.515,"l":26.16,"n":6337,"o":26.32,"t":"2025-12-05T05:00:00Z","v":345969,"vw":26.421319},{"c":26.54,"h":26.778,"l":26.3935,"n":6710,"o":26.55,"t":"2025-12-08T05:00:00Z","v":278579,"vw":26.530634},{"c":26.94,"h":27.09,"l":26.65,"n":6591,"o":26.65,"t":"2025-12-09T05:00:00Z","v":350975,"vw":26.951315},{"c":27.03,"h":27.345,"l":26.8,"n":6842,"o":26.99,"t":"2025-12-10T05:00:00Z","v":384213,"vw":27.114569},{"c":27.61,"h":27.79,"l":27.03,"n":8428,"o":27.16,"t":"2025-12-11T05:00:00Z","v":495941,"vw":27.589197},{"c":28.14,"h":28.16,"l":27.65,"n":7684,"o":27.68,"t":"2025-12-12T05:00:00Z","v":699483,"vw":28.023877},{"c":28.35,"h":28.7013,"l":28.19,"n":8903,"o":28.32,"t":"2025-12-15T05:00:00Z","v":698287,"vw":28.339387},{"c":27.72,"h":28.545,"l":27.5101,"n":7616,"o":28.25,"t":"2025-12-16T05:00:00Z","v":376614,"vw":27.807727},{"c":27.77,"h":27.79,"l":27.45,"n":11075,"o":27.53,"t":"2025-12-17T05:00:00Z","v":557739,"vw":27.619018},{"c":28.26,"h":28.39,"l":27.66,"n":8111,"o":27.84,"t":"2025-12-18T05:00:00Z","v":450354,"vw":28.172754},{"c":28.25,"h":28.26,"l":27.86,"n":7251,"o":28.11,"t":"2025-12-19T05:00:00Z","v":823358,"vw":28.197293},{"c":28.37,"h":28.555,"l":27.99,"n":10300,"o":28.05,"t":"2025-12-22T05:00:00Z","v":589325,"vw":28.309483},{"c":28.46,"h":28.72,"l":28.3,"n":5720,"o":28.3,"t":"2025-12-23T05:00:00Z","v":306164,"vw":28.518105},{"c":28.34,"h":28.52,"l":28.24,"n":2326,"o":28.41,"t":"2025-12-24T05:00:00Z","v":119097,"vw":28.349582},{"c":28.18,"h":28.375,"l":27.9401,"n":5987,"o":28.26,"t":"2025-12-26T05:00:00Z","v":343395,"vw":28.116576},{"c":28.11,"h":28.29,"l":28.08,"n":5299,"o":28.26,"t":"2025-12-29T05:00:00Z","v":256214,"vw":28.171155},{"c":27.88,"h":28.2,"l":27.72,"n":6018,"o":28.2,"t":"2025-12-30T05:00:00Z","v":412461,"vw":27.907478},{"c":27.9,"h":28.17,"l":27.72,"n":8280,"o":27.95,"t":"2025-12-31T05:00:00Z","v":553477,"vw":27.91921},{"c":27.27,"h":28.102,"l":27.08,"n":10049,"o":27.81,"t":"2026-01-02T05:00:00Z","v":494617,"vw":27.305588},{"c":27.32,"h":27.665,"l":26.76,"n":8956,"o":27.03,"t":"2026-01-05T05:00:00Z","v":434190,"vw":27.389175},{"c":26.74,"h":27.36,"l":26.05,"n":10504,"o":27.15,"t":"2026-01-06T05:00:00Z","v":536374,"vw":26.51592},{"c":26.52,"h":26.8,"l":26.26,"n":8419,"o":26.67,"t":"2026-01-07T05:00:00Z","v":419896,"vw":26.547852},{"c":26.92,"h":27.1,"l":26.53,"n":7656,"o":26.53,"t":"2026-01-08T05:00:00Z","v":400943,"vw":26.899956},{"c":26.21,"h":26.935,"l":26.19,"n":8884,"o":26.76,"t":"2026-01-09T05:00:00Z","v":445760,"vw":26.435888},{"c":26.75,"h":26.81,"l":25.53,"n":9083,"o":26,"t":"2026-01-12T05:00:00Z","v":471209,"vw":26.505004},{"c":26.35,"h":27.22,"l":26.13,"n":9508,"o":27.2,"t":"2026-01-13T05:00:00Z","v":587136,"vw":26.440778},{"c":26.45,"h":26.525,"l":26.2,"n":9570,"o":26.45,"t":"2026-01-14T05:00:00Z","v":439630,"vw":26.380114},{"c":26.37,"h":26.67,"l":26.28,"n":5296,"o":26.46,"t":"2026-01-15T05:00:00Z","v":250247,"vw":26.437726},{"c":26.16,"h":26.555,"l":26.16,"n":7144,"o":26.38,"t":"2026-01-16T05:00:00Z","v":498906,"vw":26.270154},{"c":26.9,"h":27.25,"l":26.05,"n":9408,"o":26.16,"t":"2026-01-20T05:00:00Z","v":565887,"vw":26.898559},{"c":27.16,"h":27.2599,"l":26.605,"n":10298,"o":26.94,"t":"2026-01-21T05:00:00Z","v":708305,"vw":26.982967},{"c":27.03,"h":27.29,"l":26.6354,"n":6034,"o":27.19,"t":"2026-01-22T05:00:00Z","v":268148,"vw":27.006639},{"c":27.12,"h":27.155,"l":26.47,"n":7091,"o":26.94,"t":"2026-01-23T05:00:00Z","v":608670,"vw":26.751373},{"c":27.58,"h":27.96,"l":26.9,"n":6784,"o":27.1,"t":"2026-01-26T05:00:00Z","v":446798,"vw":27.645404},{"c":27.2,"h":27.65,"l":27.058,"n":6809,"o":27.62,"t":"2026-01-27T05:00:00Z","v":297516,"vw":27.247039},{"c":27.28,"h":27.35,"l":26.91,"n":4646,"o":27.14,"t":"2026-01-28T05:00:00Z","v":226624,"vw":27.220188},{"c":27.67,"h":27.77,"l":27.235,"n":4704,"o":27.5,"t":"2026-01-29T05:00:00Z","v":207332,"vw":27.554449},{"c":27.75,"h":28.1,"l":27.42,"n":7803,"o":27.68,"t":"2026-01-30T05:00:00Z","v":402534,"vw":27.791231},{"c":27.81,"h":28.39,"l":27.58,"n":9158,"o":27.78,"t":"2026-02-02T05:00:00Z","v":520503,"vw":27.942992},{"c":27.86,"h":28.2815,"l":27.26,"n":11895,"o":27.83,"t":"2026-02-03T05:00:00Z","v":599214,"vw":27.804952},{"c":29.11,"h":29.37,"l":27.81,"n":21380,"o":28.04,"t":"2026-02-04T05:00:00Z","v":1526304,"vw":28.865137},{"c":29.47,"h":30,"l":29.11,"n":13017,"o":29.11,"t":"2026-02-05T05:00:00Z","v":758372,"vw":29.518646},{"c":29.7,"h":30,"l":29.51,"n":8443,"o":29.75,"t":"2026-02-06T05:00:00Z","v":467999,"vw":29.70747},{"c":29.48,"h":29.99,"l":29.2333,"n":13295,"o":29.62,"t":"2026-02-09T05:00:00Z","v":816531,"vw":29.591778},{"c":29.77,"h":30,"l":29.31,"n":10579,"o":29.37,"t":"2026-02-10T05:00:00Z","v":617086,"vw":29.721803},{"c":30.28,"h":30.48,"l":29.5021,"n":13343,"o":29.8,"t":"2026-02-11T05:00:00Z","v":999945,"vw":30.085723},{"c":31.01,"h":31.6,"l":29.56,"n":14668,"o":30.31,"t":"2026-02-12T05:00:00Z","v":818999,"vw":30.657638},{"c":30.91,"h":31.145,"l":30.6301,"n":9182,"o":30.84,"t":"2026-02-13T05:00:00Z","v":426205,"vw":30.95789},{"c":31.41,"h":31.589,"l":31.07,"n":11897,"o":31.16,"t":"2026-02-17T05:00:00Z","v":761553,"vw":31.417808},{"c":30.5,"h":31.675,"l":30.34,"n":13662,"o":31.48,"t":"2026-02-18T05:00:00Z","v":742642,"vw":30.700735},{"c":29.31,"h":30.8,"l":28.83,"n":17092,"o":30.5,"t":"2026-02-19T05:00:00Z","v":1149045,"vw":29.570292},{"c":30.42,"h":31.35,"l":28.9602,"n":20160,"o":31.07,"t":"2026-02-20T05:00:00Z","v":1435840,"vw":30.223709},{"c":30.97,"h":31.57,"l":30.38,"n":12768,"o":30.38,"t":"2026-02-23T05:00:00Z","v":768362,"vw":31.138058},{"c":30.55,"h":31.155,"l":29.905,"n":10354,"o":30.87,"t":"2026-02-24T05:00:00Z","v":507893,"vw":30.379504},{"c":31.25,"h":31.26,"l":30.36,"n":9429,"o":30.55,"t":"2026-02-25T05:00:00Z","v":461611,"vw":31.016892},{"c":31.77,"h":31.845,"l":31.22,"n":11623,"o":31.22,"t":"2026-02-26T05:00:00Z","v":642588,"vw":31.655822},{"c":31.59,"h":32.21,"l":31.08,"n":9580,"o":32.03,"t":"2026-02-27T05:00:00Z","v":636892,"vw":31.590314},{"c":31.55,"h":31.8662,"l":31.2803,"n":9243,"o":31.38,"t":"2026-03-02T05:00:00Z","v":385669,"vw":31.600094},{"c":31.1,"h":31.15,"l":30.34,"n":10317,"o":30.9,"t":"2026-03-03T05:00:00Z","v":601415,"vw":30.813372},{"c":31.24,"h":31.47,"l":30.6681,"n":9303,"o":31.23,"t":"2026-03-04T05:00:00Z","v":1267460,"vw":31.260241},{"c":30.54,"h":31.13,"l":30.19,"n":10679,"o":31.07,"t":"2026-03-05T05:00:00Z","v":622168,"vw":30.553388},{"c":28.6,"h":28.68,"l":27.12,"n":12394,"o":27.89,"t":"2026-03-06T05:00:00Z","v":639629,"vw":28.309641},{"c":28.19,"h":28.53,"l":27.785,"n":10177,"o":28.23,"t":"2026-03-09T04:00:00Z","v":601248,"vw":28.06303},{"c":28.89,"h":29.19,"l":28.15,"n":8707,"o":28.15,"t":"2026-03-10T04:00:00Z","v":524464,"vw":28.832226},{"c":28.6,"h":28.93,"l":28.4,"n":7743,"o":28.72,"t":"2026-03-11T04:00:00Z","v":452682,"vw":28.62929},{"c":28.62,"h":28.91,"l":27.7601,"n":10063,"o":28.21,"t":"2026-03-12T04:00:00Z","v":420842,"vw":28.597707},{"c":29.08,"h":29.18,"l":28.685,"n":8926,"o":28.96,"t":"2026-03-13T04:00:00Z","v":377784,"vw":29.029726},{"c":29.33,"h":29.705,"l":29.26,"n":6306,"o":29.36,"t":"2026-03-16T04:00:00Z","v":426063,"vw":29.414536},{"c":29.23,"h":29.8,"l":29.205,"n":7029,"o":29.63,"t":"2026-03-17T04:00:00Z","v":321586,"vw":29.332766},{"c":28.58,"h":29.41,"l":28.53,"n":8727,"o":29.06,"t":"2026-03-18T04:00:00Z","v":410093,"vw":28.679},{"c":28.21,"h":28.67,"l":28.17,"n":6853,"o":28.29,"t":"2026-03-19T04:00:00Z","v":380715,"vw":28.303162},{"c":28.55,"h":28.57,"l":28.06,"n":9049,"o":28.42,"t":"2026-03-20T04:00:00Z","v":822421,"vw":28.453647},{"c":29.02,"h":29.61,"l":28.85,"n":11110,"o":28.97,"t":"2026-03-23T04:00:00Z","v":539480,"vw":29.186764},{"c":29.46,"h":29.73,"l":28.93,"n":7292,"o":28.93,"t":"2026-03-24T04:00:00Z","v":376328,"vw":29.503288},{"c":29.06,"h":29.66,"l":28.985,"n":9961,"o":29.4,"t":"2026-03-25T04:00:00Z","v":547222,"vw":29.229543},{"c":29.22,"h":29.33,"l":28.99,"n":7160,"o":28.99,"t":"2026-03-26T04:00:00Z","v":280443,"vw":29.220479},{"c":28.61,"h":29.43,"l":28.52,"n":6473,"o":29.25,"t":"2026-03-27T04:00:00Z","v":306950,"vw":28.851629},{"c":29.21,"h":29.27,"l":28.665,"n":8442,"o":28.75,"t":"2026-03-30T04:00:00Z","v":399818,"vw":29.11773},{"c":29.83,"h":30.045,"l":29.17,"n":8933,"o":29.55,"t":"2026-03-31T04:00:00Z","v":471486,"vw":29.746754},{"c":29.95,"h":30.06,"l":29.68,"n":9920,"o":29.82,"t":"2026-04-01T04:00:00Z","v":557684,"vw":29.927791},{"c":30.33,"h":30.48,"l":29.65,"n":11531,"o":29.72,"t":"2026-04-02T04:00:00Z","v":565397,"vw":30.226328},{"c":30.63,"h":30.63,"l":30.06,"n":8145,"o":30.1,"t":"2026-04-06T04:00:00Z","v":431540,"vw":30.465678},{"c":30.56,"h":30.885,"l":30.37,"n":7144,"o":30.55,"t":"2026-04-07T04:00:00Z","v":360702,"vw":30.608158},{"c":31.09,"h":31.34,"l":30.61,"n":6481,"o":31.2,"t":"2026-04-08T04:00:00Z","v":364869,"vw":31.031966},{"c":31.22,"h":31.75,"l":30.9133,"n":6059,"o":31.06,"t":"2026-04-09T04:00:00Z","v":347027,"vw":31.414965},{"c":30.87,"h":31.28,"l":30.3501,"n":4929,"o":31.16,"t":"2026-04-10T04:00:00Z","v":191814,"vw":30.822551},{"c":30.88,"h":31.22,"l":30.76,"n":5929,"o":30.76,"t":"2026-04-13T04:00:00Z","v":246879,"vw":30.919081},{"c":30.77,"h":31.01,"l":30.53,"n":7419,"o":30.71,"t":"2026-04-14T04:00:00Z","v":302635,"vw":30.772713},{"c":31.14,"h":31.2999,"l":30.69,"n":6405,"o":30.69,"t":"2026-04-15T04:00:00Z","v":270597,"vw":31.115194},{"c":31.53,"h":31.73,"l":30.86,"n":8497,"o":30.93,"t":"2026-04-16T04:00:00Z","v":392599,"vw":31.338622},{"c":32.03,"h":32.12,"l":31.555,"n":7995,"o":31.61,"t":"2026-04-17T04:00:00Z","v":509931,"vw":31.975835},{"c":32.6,"h":32.9,"l":32.23,"n":7864,"o":32.39,"t":"2026-04-20T04:00:00Z","v":1064408,"vw":32.682702},{"c":32.79,"h":32.89,"l":32.28,"n":8619,"o":32.69,"t":"2026-04-21T04:00:00Z","v":409979,"vw":32.71646},{"c":32.48,"h":32.8199,"l":32.2565,"n":7568,"o":32.71,"t":"2026-04-22T04:00:00Z","v":337572,"vw":32.508053},{"c":32.68,"h":32.98,"l":32.32,"n":7259,"o":32.46,"t":"2026-04-23T04:00:00Z","v":264783,"vw":32.661973},{"c":32.67,"h":32.7299,"l":32.2712,"n":6128,"o":32.58,"t":"2026-04-24T04:00:00Z","v":313115,"vw":32.601714},{"c":32.5,"h":33,"l":32.39,"n":8627,"o":32.52,"t":"2026-04-27T04:00:00Z","v":383249,"vw":32.627653},{"c":32.55,"h":32.99,"l":32.19,"n":8880,"o":32.8,"t":"2026-04-28T04:00:00Z","v":393148,"vw":32.578148},{"c":31.95,"h":32.62,"l":31.68,"n":8881,"o":32.39,"t":"2026-04-29T04:00:00Z","v":532821,"vw":31.955622},{"c":32.77,"h":33,"l":31.74,"n":9207,"o":31.82,"t":"2026-04-30T04:00:00Z","v":483844,"vw":32.738101},{"c":31.58,"h":33.715,"l":31.52,"n":15936,"o":32.77,"t":"2026-05-01T04:00:00Z","v":1020695,"vw":32.138136},{"c":30.01,"h":31.72,"l":29.98,"n":14813,"o":31.31,"t":"2026-05-04T04:00:00Z","v":820879,"vw":30.476389},{"c":30.43,"h":30.92,"l":30.09,"n":8457,"o":30.12,"t":"2026-05-05T04:00:00Z","v":409260,"vw":30.53925},{"c":30.17,"h":30.97,"l":30.13,"n":8880,"o":30.8,"t":"2026-05-06T04:00:00Z","v":324628,"vw":30.329353},{"c":30.68,"h":30.98,"l":30.17,"n":9062,"o":30.24,"t":"2026-05-07T04:00:00Z","v":415151,"vw":30.727261},{"c":30.86,"h":31.33,"l":30.42,"n":9056,"o":30.62,"t":"2026-05-08T04:00:00Z","v":391307,"vw":30.937462},{"c":30.9,"h":31.75,"l":30.78,"n":10192,"o":31.05,"t":"2026-05-11T04:00:00Z","v":372467,"vw":31.096466},{"c":30.71,"h":31.24,"l":30.61,"n":8809,"o":30.99,"t":"2026-05-12T04:00:00Z","v":467571,"vw":30.875497},{"c":30.27,"h":30.86,"l":29.41,"n":12147,"o":30.55,"t":"2026-05-13T04:00:00Z","v":665820,"vw":30.078503},{"c":30.84,"h":31.24,"l":30.47,"n":8468,"o":30.5,"t":"2026-05-14T04:00:00Z","v":446519,"vw":30.910072},{"c":31.84,"h":32.2,"l":30.87,"n":13081,"o":30.87,"t":"2026-05-15T04:00:00Z","v":851895,"vw":31.797663},{"c":32.15,"h":32.5,"l":31.92,"n":9145,"o":31.92,"t":"2026-05-18T04:00:00Z","v":443705,"vw":32.176323},{"c":32.02,"h":32.47,"l":31.7,"n":7643,"o":32.12,"t":"2026-05-19T04:00:00Z","v":344644,"vw":32.131277},{"c":32.39,"h":32.7,"l":32.05,"n":8952,"o":32.22,"t":"2026-05-20T04:00:00Z","v":500460,"vw":32.411239},{"c":31.86,"h":32.585,"l":31.5803,"n":8266,"o":32.585,"t":"2026-05-21T04:00:00Z","v":401421,"vw":31.9498},{"c":31.55,"h":32.075,"l":31.39,"n":7271,"o":31.86,"t":"2026-05-22T04:00:00Z","v":316041,"vw":31.596353},{"c":31.65,"h":31.93,"l":31.37,"n":7949,"o":31.48,"t":"2026-05-26T04:00:00Z","v":287057,"vw":31.652424},{"c":30.61,"h":31.85,"l":30.52,"n":9014,"o":31.85,"t":"2026-05-27T04:00:00Z","v":478225,"vw":31.000303},{"c":30,"h":30.77,"l":29.93,"n":8992,"o":30.61,"t":"2026-05-28T04:00:00Z","v":330311,"vw":30.219912},{"c":29.61,"h":30.133,"l":29.45,"n":8051,"o":29.94,"t":"2026-05-29T04:00:00Z","v":532512,"vw":29.675685},{"c":29.03,"h":29.68,"l":29.01,"n":10014,"o":29.33,"t":"2026-06-01T04:00:00Z","v":536384,"vw":29.263962},{"c":28.63,"h":29.25,"l":28.62,"n":13147,"o":29,"t":"2026-06-02T04:00:00Z","v":585499,"vw":28.881356},{"c":28.8,"h":28.9,"l":28.4334,"n":9017,"o":28.55,"t":"2026-06-03T04:00:00Z","v":425060,"vw":28.738392},{"c":29.12,"h":29.76,"l":28.99,"n":9907,"o":29.27,"t":"2026-06-04T04:00:00Z","v":414197,"vw":29.239273},{"c":30.49,"h":30.5,"l":29.085,"n":10737,"o":29.26,"t":"2026-06-05T04:00:00Z","v":469791,"vw":30.165139},{"c":30.51,"h":30.58,"l":30.06,"n":9672,"o":30.11,"t":"2026-06-08T04:00:00Z","v":443562,"vw":30.441223},{"c":30.9,"h":31.04,"l":30.46,"n":10273,"o":30.64,"t":"2026-06-09T04:00:00Z","v":592970,"vw":30.75022},{"c":31.63,"h":31.775,"l":31.21,"n":11035,"o":31.31,"t":"2026-06-10T04:00:00Z","v":473836,"vw":31.505844},{"c":31.91,"h":32.38,"l":31.79,"n":10604,"o":31.91,"t":"2026-06-11T04:00:00Z","v":522424,"vw":32.048447},{"c":31.9,"h":32.185,"l":31.445,"n":8287,"o":31.94,"t":"2026-06-12T04:00:00Z","v":310493,"vw":31.759856},{"c":31.53,"h":31.84,"l":31.365,"n":9380,"o":31.7,"t":"2026-06-15T04:00:00Z","v":319218,"vw":31.596364},{"c":31.72,"h":32.42,"l":31.54,"n":8439,"o":31.79,"t":"2026-06-16T04:00:00Z","v":437478,"vw":31.782898},{"c":31.9,"h":31.955,"l":31.365,"n":9725,"o":31.48,"t":"2026-06-17T04:00:00Z","v":419064,"vw":31.674498},{"c":31.38,"h":32.12,"l":31.03,"n":8662,"o":31.83,"t":"2026-06-18T04:00:00Z","v":642410,"vw":31.430848},{"c":31.65,"h":32.1799,"l":31.42,"n":7908,"o":31.5,"t":"2026-06-22T04:00:00Z","v":344516,"vw":31.754517},{"c":32.37,"h":32.52,"l":31.93,"n":7443,"o":31.96,"t":"2026-06-23T04:00:00Z","v":364905,"vw":32.290282},{"c":32.61,"h":33.0279,"l":32.05,"n":8679,"o":32.47,"t":"2026-06-24T04:00:00Z","v":441715,"vw":32.684975},{"c":32.22,"h":32.69,"l":31.96,"n":8278,"o":32.59,"t":"2026-06-25T04:00:00Z","v":353706,"vw":32.209676},{"c":33.55,"h":33.59,"l":31.79,"n":15123,"o":32.43,"t":"2026-06-26T04:00:00Z","v":1934320,"vw":33.418956},{"c":34.13,"h":34.13,"l":33.4,"n":13221,"o":33.68,"t":"2026-06-29T04:00:00Z","v":752374,"vw":33.8838},{"c":33.94,"h":34.4898,"l":33.785,"n":11441,"o":34.28,"t":"2026-06-30T04:00:00Z","v":591289,"vw":34.090132},{"c":33.78,"h":34.53,"l":33.78,"n":9614,"o":34.01,"t":"2026-07-01T04:00:00Z","v":388858,"vw":34.020513},{"c":34.44,"h":34.71,"l":33.6,"n":11684,"o":33.97,"t":"2026-07-02T04:00:00Z","v":529675,"vw":34.297725},{"c":34.47,"h":34.6999,"l":34.2,"n":8690,"o":34.3,"t":"2026-07-06T04:00:00Z","v":378981,"vw":34.4218},{"c":33.98,"h":35.1999,"l":33.98,"n":9820,"o":34.8,"t":"2026-07-07T04:00:00Z","v":533250,"vw":34.606483},{"c":34.49,"h":34.85,"l":33.98,"n":9759,"o":34.24,"t":"2026-07-08T04:00:00Z","v":520692,"vw":34.521399},{"c":34.27,"h":34.77,"l":33.62,"n":13755,"o":34.58,"t":"2026-07-09T04:00:00Z","v":839893,"vw":34.085236},{"c":34.6,"h":34.91,"l":34.35,"n":8445,"o":34.78,"t":"2026-07-10T04:00:00Z","v":529274,"vw":34.645329},{"c":35.15,"h":35.43,"l":34.685,"n":9884,"o":35.02,"t":"2026-07-13T04:00:00Z","v":532306,"vw":35.121917},{"c":34.86,"h":35.21,"l":34.725,"n":9389,"o":34.82,"t":"2026-07-14T04:00:00Z","v":431262,"vw":34.939458},{"c":33.7,"h":34.61,"l":33.28,"n":8948,"o":34.61,"t":"2026-07-15T04:00:00Z","v":478185,"vw":33.802296},{"c":34.47,"h":34.71,"l":33.56,"n":10000,"o":33.56,"t":"2026-07-16T04:00:00Z","v":425445,"vw":34.474391},{"c":34.94,"h":35.28,"l":34,"n":7541,"o":34.64,"t":"2026-07-17T04:00:00Z","v":271777,"vw":34.908946},{"c":35.18,"h":35.62,"l":34.96,"n":9919,"o":34.96,"t":"2026-07-20T04:00:00Z","v":469695,"vw":35.243775},{"c":34.76,"h":35.35,"l":34.6,"n":7529,"o":35.11,"t":"2026-07-21T04:00:00Z","v":284268,"vw":34.770485},{"c":34.45,"h":34.78,"l":34.015,"n":8946,"o":34.78,"t":"2026-07-22T04:00:00Z","v":346855,"vw":34.322817},{"c":34.88,"h":35.04,"l":33.845,"n":9375,"o":34.17,"t":"2026-07-23T04:00:00Z","v":396969,"vw":34.811532},{"c":36.16,"h":36.28,"l":34.94,"n":7961,"o":34.94,"t":"2026-07-24T04:00:00Z","v":423865,"vw":36.033119},{"c":36.28,"h":36.48,"l":35.885,"n":7803,"o":36.03,"t":"2026-07-27T04:00:00Z","v":376566,"vw":36.177874},{"c":37.28,"h":37.31,"l":36.225,"n":9281,"o":36.47,"t":"2026-07-28T04:00:00Z","v":580059,"vw":37.047224},{"c":36.59,"h":37.14,"l":36.33,"n":13726,"o":36.78,"t":"2026-07-29T04:00:00Z","v":740067,"vw":36.716398},{"c":35.67,"h":36.53,"l":35.44,"n":9405,"o":36.53,"t":"2026-07-30T04:00:00Z","v":492631,"vw":35.718937},{"c":35.96,"h":35.99,"l":35.28,"n":8983,"o":35.43,"t":"2026-07-31T04:00:00Z","v":273499,"vw":35.851302},{"c":35.62,"h":36.5648,"l":35.315,"n":9675,"o":35.91,"t":"2026-08-03T04:00:00Z","v":479657,"vw":35.636327},{"c":35.31,"h":37.2638,"l":34.761,"n":9005,"o":35.2,"t":"2026-08-04T04:00:00Z","v":345886,"vw":35.325142},{"c":35.22,"h":35.81,"l":34.77,"n":9299,"o":35.59,"t":"2026-08-05T04:00:00Z","v":511009,"vw":35.189731},{"c":35.55,"h":35.8934,"l":34.86,"n":7686,"o":35.38,"t":"2026-08-06T04:00:00Z","v":408555,"vw":35.328872},{"c":35.91,"h":36.31,"l":35.12,"n":10657,"o":35.91,"t":"2026-08-07T04:00:00Z","v":462926,"vw":35.982111},{"c":34.85,"h":35.46,"l":34.51,"n":8330,"o":35.34,"t":"2026-08-10T04:00:00Z","v":329474,"vw":34.891781},{"c":35.21,"h":35.35,"l":34.51,"n":8279,"o":34.8,"t":"2026-08-11T04:00:00Z","v":322850,"vw":35.121197},{"c":35.27,"h":35.77,"l":35.2,"n":10939,"o":35.25,"t":"2026-08-12T04:00:00Z","v":581730,"vw":35.426779},{"c":35.21,"h":35.81,"l":34.93,"n":7232,"o":35.46,"t":"2026-08-13T04:00:00Z","v":343998,"vw":35.199567},{"c":35.75,"h":35.89,"l":35,"n":7966,"o":35.2,"t":"2026-08-14T04:00:00Z","v":315162,"vw":35.712441},{"c":35.26,"h":36.11,"l":34.97,"n":8050,"o":35.74,"t":"2026-08-17T04:00:00Z","v":316084,"vw":35.298054},{"c":35.26,"h":35.74,"l":35.26,"n":8393,"o":35.72,"t":"2026-08-18T04:00:00Z","v":289765,"vw":35.41709},{"c":34.4,"h":35.37,"l":34.35,"n":6376,"o":35.32,"t":"2026-08-19T04:00:00Z","v":291145,"vw":34.698133},{"c":34.77,"h":34.89,"l":33.69,"n":8865,"o":34.09,"t":"2026-08-20T04:00:00Z","v":341606,"vw":34.66551},{"c":34.96,"h":35.06,"l":34.785,"n":6751,"o":34.92,"t":"2026-08-21T04:00:00Z","v":204315,"vw":34.93767},{"c":35.18,"h":35.96,"l":35.01,"n":7567,"o":35.02,"t":"2026-08-24T04:00:00Z","v":304398,"vw":35.181284},{"c":35.04,"h":35.6,"l":34.74,"n":5805,"o":35.6,"t":"2026-08-25T04:00:00Z","v":247775,"vw":34.998056},{"c":35.08,"h":35.63,"l":34.56,"n":9220,"o":35.63,"t":"2026-08-26T04:00:00Z","v":395995,"vw":35.047494},{"c":35.27,"h":35.31,"l":34.58,"n":6155,"o":34.75,"t":"2026-08-27T04:00:00Z","v":279557,"vw":35.065223},{"c":35.35,"h":35.55,"l":35.1,"n":5748,"o":35.1,"t":"2026-08-28T04:00:00Z","v":204686,"vw":35.312379},{"c":35.16,"h":35.42,"l":34.74,"n":7051,"o":35.42,"t":"2026-08-31T04:00:00Z","v":418260,"vw":35.104481},{"c":35.05,"h":35.63,"l":34.93,"n":6361,"o":34.93,"t":"2026-09-01T04:00:00Z","v":232792,"vw":35.13397},{"c":35.5,"h":35.82,"l":35.05,"n":8890,"o":35.42,"t":"2026-09-02T04:00:00Z","v":467915,"vw":35.534535},{"c":36.11,"h":36.47,"l":35.81,"n":7560,"o":35.91,"t":"2026-09-03T04:00:00Z","v":430804,"vw":36.121954},{"c":35.6,"h":36,"l":35.41,"n":6777,"o":35.66,"t":"2026-09-04T04:00:00Z","v":237916,"vw":35.568429},{"c":34.87,"h":35.495,"l":34.78,"n":6301,"o":35.26,"t":"2026-09-08T04:00:00Z","v":262606,"vw":35.053265},{"c":34.37,"h":34.77,"l":34.26,"n":8195,"o":34.77,"t":"2026-09-09T04:00:00Z","v":405771,"vw":34.432602},{"c":34.9,"h":34.95,"l":34.3601,"n":8350,"o":34.73,"t":"2026-09-10T04:00:00Z","v":503318,"vw":34.750241},{"c":34.85,"h":36.75,"l":34.46,"n":6141,"o":35.14,"t":"2026-09-11T04:00:00Z","v":293879,"vw":34.720633},{"c":34.97,"h":35.41,"l":34.83,"n":7722,"o":35.3,"t":"2026-09-14T04:00:00Z","v":410915,"vw":34.978058},{"c":35.26,"h":35.28,"l":34.66,"n":9167,"o":34.85,"t":"2026-09-15T04:00:00Z","v":477760,"vw":35.165577},{"c":35.17,"h":35.45,"l":34.69,"n":9426,"o":35.06,"t":"2026-09-16T04:00:00Z","v":458260,"vw":35.072682},{"c":35.15,"h":35.37,"l":34.8,"n":10015,"o":35.22,"t":"2026-09-17T04:00:00Z","v":468840,"vw":35.127833},{"c":34.96,"h":35.102,"l":34.53,"n":7074,"o":34.94,"t":"2026-09-18T04:00:00Z","v":650344,"vw":34.923685},{"c":33.87,"h":34.98,"l":33.83,"n":10041,"o":34.81,"t":"2026-09-21T04:00:00Z","v":542512,"vw":34.150476},{"c":33.74,"h":34.08,"l":33.6001,"n":9752,"o":33.89,"t":"2026-09-22T04:00:00Z","v":523797,"vw":33.803439},{"c":33.47,"h":33.91,"l":33.1735,"n":8178,"o":33.53,"t":"2026-09-23T04:00:00Z","v":372925,"vw":33.587654},{"c":33.43,"h":33.765,"l":33.41,"n":7952,"o":33.54,"t":"2026-09-24T04:00:00Z","v":438475,"vw":33.512381},{"c":33.29,"h":33.48,"l":32.98,"n":7272,"o":33.48,"t":"2026-09-25T04:00:00Z","v":293430,"vw":33.222937},{"c":33.23,"h":33.4707,"l":32.701,"n":7775,"o":33.34,"t":"2026-09-28T04:00:00Z","v":308916,"vw":33.225867},{"c":33.35,"h":33.42,"l":32.87,"n":8568,"o":32.99,"t":"2026-09-29T04:00:00Z","v":312784,"vw":33.213483},{"c":33.04,"h":33.37,"l":32.88,"n":9230,"o":33.36,"t":"2026-09-30T04:00:00Z","v":452367,"vw":33.067352},{"c":33.75,"h":35.11,"l":32.91,"n":9263,"o":32.91,"t":"2026-10-01T04:00:00Z","v":342641,"vw":33.628712},{"c":34.13,"h":34.16,"l":33.16,"n":7029,"o":33.93,"t":"2026-10-02T04:00:00Z","v":280853,"vw":34.057714},{"c":34.16,"h":34.48,"l":33.89,"n":6901,"o":34.05,"t":"2026-10-05T04:00:00Z","v":366400,"vw":34.262443},{"c":34.24,"h":34.72,"l":33.96,"n":7332,"o":34.06,"t":"2026-10-06T04:00:00Z","v":433994,"vw":34.377995},{"c":34.32,"h":34.67,"l":34.12,"n":7228,"o":34.17,"t":"2026-10-07T04:00:00Z","v":387797,"vw":34.318468},{"c":35.1,"h":35.13,"l":34.15,"n":6861,"o":34.34,"t":"2026-10-08T04:00:00Z","v":364896,"vw":34.929308},{"c":34.52,"h":35.52,"l":34.4901,"n":6254,"o":35.14,"t":"2026-10-09T04:00:00Z","v":246504,"vw":34.660935},{"c":34.86,"h":35.0287,"l":34.48,"n":6870,"o":34.48,"t":"2026-10-12T04:00:00Z","v":262327,"vw":34.873019},{"c":34.92,"h":35.19,"l":34.69,"n":7198,"o":35.19,"t":"2026-10-13T04:00:00Z","v":338461,"vw":34.886445},{"c":35.08,"h":35.21,"l":34.35,"n":7666,"o":34.79,"t":"2026-10-14T04:00:00Z","v":340401,"vw":34.987123},{"c":35.5,"h":35.87,"l":35.2,"n":9040,"o":35.64,"t":"2026-10-15T04:00:00Z","v":480148,"vw":35.462532},{"c":36.21,"h":36.22,"l":35.46,"n":7081,"o":35.46,"t":"2026-10-16T04:00:00Z","v":303007,"vw":36.001544},{"c":36.04,"h":36.4,"l":35.77,"n":5983,"o":35.89,"t":"2026-10-19T04:00:00Z","v":239364,"vw":35.972201},{"c":36.51,"h":36.74,"l":36.18,"n":5716,"o":36.3,"t":"2026-10-20T04:00:00Z","v":280536,"vw":36.437573},{"c":36.52,"h":36.69,"l":35.82,"n":9616,"o":36.56,"t":"2026-10-21T04:00:00Z","v":523409,"vw":36.226854},{"c":37.11,"h":37.16,"l":36.46,"n":8695,"o":36.76,"t":"2026-10-22T04:00:00Z","v":548544,"vw":36.973637}],"volatilityBars":[{"c":34.94,"h":34.98,"l":34.795,"n":64,"o":34.81,"t":"2026-09-21T13:30:00Z","v":4725,"vw":34.87933},{"c":34.965,"h":34.97,"l":34.91,"n":32,"o":34.92,"t":"2026-09-21T13:45:00Z","v":1161,"vw":34.94373},{"c":34.7,"h":34.91,"l":34.7,"n":259,"o":34.87,"t":"2026-09-21T14:00:00Z","v":13965,"vw":34.814786},{"c":34.73,"h":34.79,"l":34.58,"n":567,"o":34.69,"t":"2026-09-21T14:15:00Z","v":32472,"vw":34.657224},{"c":34.655,"h":34.725,"l":34.57,"n":388,"o":34.71,"t":"2026-09-21T14:30:00Z","v":16440,"vw":34.65836},{"c":34.47,"h":34.68,"l":34.47,"n":250,"o":34.645,"t":"2026-09-21T14:45:00Z","v":11489,"vw":34.555718},{"c":34.49,"h":34.54,"l":34.47,"n":300,"o":34.5,"t":"2026-09-21T15:00:00Z","v":10204,"vw":34.508444},{"c":34.45,"h":34.5,"l":34.435,"n":168,"o":34.5,"t":"2026-09-21T15:15:00Z","v":3790,"vw":34.456009},{"c":34.45,"h":34.48,"l":34.41,"n":232,"o":34.45,"t":"2026-09-21T15:30:00Z","v":6011,"vw":34.445623},{"c":34.34,"h":34.47,"l":34.34,"n":350,"o":34.45,"t":"2026-09-21T15:45:00Z","v":12538,"vw":34.423418},{"c":34.15,"h":34.36,"l":34.12,"n":337,"o":34.33,"t":"2026-09-21T16:00:00Z","v":15478,"vw":34.24618},{"c":34.14,"h":34.23,"l":34.08,"n":356,"o":34.12,"t":"2026-09-21T16:15:00Z","v":15832,"vw":34.175971},{"c":34.095,"h":34.16,"l":34.09,"n":184,"o":34.12,"t":"2026-09-21T16:30:00Z","v":6227,"vw":34.132649},{"c":34.07,"h":34.13,"l":34.07,"n":379,"o":34.09,"t":"2026-09-21T16:45:00Z","v":19936,"vw":34.08123},{"c":34.18,"h":34.18,"l":34.07,"n":388,"o":34.08,"t":"2026-09-21T17:00:00Z","v":16909,"vw":34.105923},{"c":34.19,"h":34.22,"l":34.18,"n":246,"o":34.19,"t":"2026-09-21T17:15:00Z","v":8280,"vw":34.201456},{"c":34.25,"h":34.28,"l":34.18,"n":399,"o":34.18,"t":"2026-09-21T17:30:00Z","v":17209,"vw":34.216189},{"c":34.21,"h":34.26,"l":34.2,"n":266,"o":34.225,"t":"2026-09-21T17:45:00Z","v":12591,"vw":34.222033},{"c":34.205,"h":34.23,"l":34.16,"n":257,"o":34.21,"t":"2026-09-21T18:00:00Z","v":8786,"vw":34.195975},{"c":34.25,"h":34.265,"l":34.18,"n":290,"o":34.19,"t":"2026-09-21T18:15:00Z","v":10541,"vw":34.219118},{"c":34.17,"h":34.25,"l":34.115,"n":295,"o":34.25,"t":"2026-09-21T18:30:00Z","v":13984,"vw":34.176695},{"c":34.29,"h":34.29,"l":34.17,"n":388,"o":34.17,"t":"2026-09-21T18:45:00Z","v":13857,"vw":34.236716},{"c":34.16,"h":34.3,"l":34.16,"n":349,"o":34.29,"t":"2026-09-21T19:00:00Z","v":14028,"vw":34.232645},{"c":34.12,"h":34.19,"l":34.12,"n":467,"o":34.165,"t":"2026-09-21T19:15:00Z","v":17134,"vw":34.156312},{"c":33.98,"h":34.13,"l":33.97,"n":623,"o":34.11,"t":"2026-09-21T19:30:00Z","v":43737,"vw":34.050964},{"c":33.87,"h":33.98,"l":33.83,"n":1554,"o":33.98,"t":"2026-09-21T19:45:00Z","v":86663,"vw":33.897324},{"c":33.87,"h":33.87,"l":33.86,"n":25,"o":33.86,"t":"2026-09-21T20:00:00Z","v":95908,"vw":33.869659},{"c":33.71,"h":34.02,"l":33.6001,"n":137,"o":33.89,"t":"2026-09-22T13:30:00Z","v":23836,"vw":33.842079},{"c":33.7125,"h":34.005,"l":33.71,"n":189,"o":33.71,"t":"2026-09-22T13:45:00Z","v":12221,"vw":33.812148},{"c":33.835,"h":33.96,"l":33.68,"n":263,"o":33.695,"t":"2026-09-22T14:00:00Z","v":19279,"vw":33.857847},{"c":33.72,"h":33.87,"l":33.695,"n":228,"o":33.79,"t":"2026-09-22T14:15:00Z","v":7588,"vw":33.800264},{"c":33.83,"h":33.83,"l":33.63,"n":338,"o":33.66,"t":"2026-09-22T14:30:00Z","v":9186,"vw":33.713745},{"c":33.75,"h":33.86,"l":33.7,"n":230,"o":33.86,"t":"2026-09-22T14:45:00Z","v":6297,"vw":33.770211},{"c":33.69,"h":33.86,"l":33.68,"n":279,"o":33.76,"t":"2026-09-22T15:00:00Z","v":10921,"vw":33.818141},{"c":33.685,"h":33.78,"l":33.68,"n":340,"o":33.72,"t":"2026-09-22T15:15:00Z","v":63082,"vw":33.704616},{"c":33.71,"h":33.75,"l":33.66,"n":227,"o":33.66,"t":"2026-09-22T15:30:00Z","v":5142,"vw":33.705839},{"c":33.76,"h":33.8,"l":33.64,"n":246,"o":33.72,"t":"2026-09-22T15:45:00Z","v":6141,"vw":33.726221},{"c":33.835,"h":33.86,"l":33.805,"n":138,"o":33.82,"t":"2026-09-22T16:00:00Z","v":4204,"vw":33.829107},{"c":33.9,"h":33.92,"l":33.86,"n":200,"o":33.86,"t":"2026-09-22T16:15:00Z","v":6051,"vw":33.895277},{"c":33.95,"h":33.95,"l":33.92,"n":111,"o":33.94,"t":"2026-09-22T16:30:00Z","v":2587,"vw":33.93875},{"c":33.975,"h":33.99,"l":33.91,"n":216,"o":33.94,"t":"2026-09-22T16:45:00Z","v":8494,"vw":33.957289},{"c":34.015,"h":34.04,"l":33.98,"n":349,"o":33.98,"t":"2026-09-22T17:00:00Z","v":13441,"vw":34.019761},{"c":33.87,"h":34.02,"l":33.855,"n":473,"o":34.02,"t":"2026-09-22T17:15:00Z","v":40781,"vw":33.896503},{"c":33.95,"h":33.98,"l":33.87,"n":297,"o":33.87,"t":"2026-09-22T17:30:00Z","v":12114,"vw":33.891148},{"c":34.06,"h":34.08,"l":33.95,"n":387,"o":33.95,"t":"2026-09-22T17:45:00Z","v":10631,"vw":34.016868},{"c":33.91,"h":34.07,"l":33.89,"n":231,"o":34.07,"t":"2026-09-22T18:00:00Z","v":6966,"vw":33.997757},{"c":33.99,"h":34,"l":33.94,"n":205,"o":33.94,"t":"2026-09-22T18:15:00Z","v":3702,"vw":33.971863},{"c":33.87,"h":33.98,"l":33.85,"n":341,"o":33.98,"t":"2026-09-22T18:30:00Z","v":9529,"vw":33.893758},{"c":33.835,"h":33.93,"l":33.82,"n":349,"o":33.88,"t":"2026-09-22T18:45:00Z","v":18160,"vw":33.862236},{"c":33.85,"h":33.87,"l":33.82,"n":371,"o":33.85,"t":"2026-09-22T19:00:00Z","v":15546,"vw":33.856928},{"c":33.88,"h":33.92,"l":33.85,"n":410,"o":33.85,"t":"2026-09-22T19:15:00Z","v":18295,"vw":33.874785},{"c":33.8,"h":33.915,"l":33.8,"n":634,"o":33.87,"t":"2026-09-22T19:30:00Z","v":24969,"vw":33.860644},{"c":33.73,"h":33.815,"l":33.64,"n":1586,"o":33.79,"t":"2026-09-22T19:45:00Z","v":71713,"vw":33.706703},{"c":33.74,"h":33.74,"l":33.74,"n":18,"o":33.74,"t":"2026-09-22T20:00:00Z","v":78501,"vw":33.74},{"c":33.655,"h":33.78,"l":33.1735,"n":151,"o":33.53,"t":"2026-09-23T13:30:00Z","v":9801,"vw":33.498551},{"c":33.695,"h":33.73,"l":33.58,"n":83,"o":33.6251,"t":"2026-09-23T13:45:00Z","v":6596,"vw":33.625534},{"c":33.8,"h":33.885,"l":33.69,"n":137,"o":33.79,"t":"2026-09-23T14:00:00Z","v":7606,"vw":33.778695},{"c":33.7,"h":33.84,"l":33.7,"n":159,"o":33.83,"t":"2026-09-23T14:15:00Z","v":5331,"vw":33.780591},{"c":33.77,"h":33.82,"l":33.72,"n":245,"o":33.72,"t":"2026-09-23T14:30:00Z","v":9856,"vw":33.767958},{"c":33.725,"h":33.79,"l":33.68,"n":210,"o":33.79,"t":"2026-09-23T14:45:00Z","v":7585,"vw":33.732008},{"c":33.77,"h":33.77,"l":33.7,"n":158,"o":33.71,"t":"2026-09-23T15:00:00Z","v":5858,"vw":33.723115},{"c":33.755,"h":33.86,"l":33.755,"n":325,"o":33.77,"t":"2026-09-23T15:15:00Z","v":12734,"vw":33.821895},{"c":33.8,"h":33.82,"l":33.76,"n":157,"o":33.76,"t":"2026-09-23T15:30:00Z","v":3966,"vw":33.792125},{"c":33.82,"h":33.83,"l":33.77,"n":169,"o":33.77,"t":"2026-09-23T15:45:00Z","v":4404,"vw":33.805546},{"c":33.86,"h":33.86,"l":33.81,"n":219,"o":33.83,"t":"2026-09-23T16:00:00Z","v":7961,"vw":33.824151},{"c":33.88,"h":33.89,"l":33.7402,"n":379,"o":33.85,"t":"2026-09-23T16:15:00Z","v":34868,"vw":33.795543},{"c":33.82,"h":33.91,"l":33.82,"n":182,"o":33.88,"t":"2026-09-23T16:30:00Z","v":6857,"vw":33.861409},{"c":33.74,"h":33.81,"l":33.74,"n":31,"o":33.81,"t":"2026-09-23T16:45:00Z","v":1054,"vw":33.791429},{"c":33.795,"h":33.805,"l":33.74,"n":120,"o":33.76,"t":"2026-09-23T17:00:00Z","v":4363,"vw":33.7606},{"c":33.8325,"h":33.87,"l":33.77,"n":109,"o":33.77,"t":"2026-09-23T17:15:00Z","v":3979,"vw":33.814998},{"c":33.82,"h":33.86,"l":33.77,"n":197,"o":33.85,"t":"2026-09-23T17:30:00Z","v":4670,"vw":33.822408},{"c":33.72,"h":33.83,"l":33.72,"n":121,"o":33.815,"t":"2026-09-23T17:45:00Z","v":3717,"vw":33.787341},{"c":33.62,"h":33.72,"l":33.6101,"n":120,"o":33.72,"t":"2026-09-23T18:00:00Z","v":2784,"vw":33.643337},{"c":33.54,"h":33.62,"l":33.54,"n":162,"o":33.62,"t":"2026-09-23T18:15:00Z","v":3909,"vw":33.570635},{"c":33.3818,"h":33.515,"l":33.3818,"n":161,"o":33.515,"t":"2026-09-23T18:30:00Z","v":5790,"vw":33.421746},{"c":33.46,"h":33.48,"l":33.39,"n":370,"o":33.42,"t":"2026-09-23T18:45:00Z","v":9870,"vw":33.433661},{"c":33.435,"h":33.505,"l":33.435,"n":415,"o":33.48,"t":"2026-09-23T19:00:00Z","v":20574,"vw":33.473744},{"c":33.47,"h":33.47,"l":33.38,"n":431,"o":33.44,"t":"2026-09-23T19:15:00Z","v":15270,"vw":33.427464},{"c":33.45,"h":33.49,"l":33.425,"n":425,"o":33.49,"t":"2026-09-23T19:30:00Z","v":11950,"vw":33.452676},{"c":33.45,"h":33.52,"l":33.4,"n":1241,"o":33.44,"t":"2026-09-23T19:45:00Z","v":49413,"vw":33.442593},{"c":33.5897,"h":33.5897,"l":33.47,"n":19,"o":33.47,"t":"2026-09-23T20:00:00Z","v":94386,"vw":33.486024},{"c":33.58,"h":33.74,"l":33.435,"n":109,"o":33.54,"t":"2026-09-24T13:30:00Z","v":13980,"vw":33.520195},{"c":33.63,"h":33.76,"l":33.58,"n":46,"o":33.585,"t":"2026-09-24T13:45:00Z","v":4295,"vw":33.599211},{"c":33.665,"h":33.74,"l":33.5718,"n":199,"o":33.66,"t":"2026-09-24T14:00:00Z","v":10762,"vw":33.649261},{"c":33.52,"h":33.665,"l":33.52,"n":79,"o":33.63,"t":"2026-09-24T14:15:00Z","v":3034,"vw":33.625429},{"c":33.69,"h":33.69,"l":33.55,"n":93,"o":33.55,"t":"2026-09-24T14:30:00Z","v":4596,"vw":33.633656},{"c":33.68,"h":33.68,"l":33.63,"n":108,"o":33.64,"t":"2026-09-24T14:45:00Z","v":3479,"vw":33.644049},{"c":33.65,"h":33.655,"l":33.62,"n":68,"o":33.655,"t":"2026-09-24T15:00:00Z","v":1801,"vw":33.643877},{"c":33.68,"h":33.7,"l":33.68,"n":24,"o":33.7,"t":"2026-09-24T15:15:00Z","v":1300,"vw":33.684444},{"c":33.73,"h":33.765,"l":33.7,"n":136,"o":33.7,"t":"2026-09-24T15:30:00Z","v":5349,"vw":33.752757},{"c":33.67,"h":33.76,"l":33.61,"n":313,"o":33.71,"t":"2026-09-24T15:45:00Z","v":30707,"vw":33.652901},{"c":33.62,"h":33.66,"l":33.62,"n":76,"o":33.66,"t":"2026-09-24T16:00:00Z","v":2195,"vw":33.626257},{"c":33.625,"h":33.71,"l":33.595,"n":147,"o":33.61,"t":"2026-09-24T16:15:00Z","v":4613,"vw":33.630625},{"c":33.62,"h":33.66,"l":33.56,"n":117,"o":33.59,"t":"2026-09-24T16:30:00Z","v":3565,"vw":33.610682},{"c":33.6,"h":33.64,"l":33.6,"n":53,"o":33.64,"t":"2026-09-24T16:45:00Z","v":1422,"vw":33.621208},{"c":33.59,"h":33.6,"l":33.57,"n":128,"o":33.58,"t":"2026-09-24T17:00:00Z","v":3887,"vw":33.584744},{"c":33.54,"h":33.61,"l":33.54,"n":132,"o":33.59,"t":"2026-09-24T17:15:00Z","v":7060,"vw":33.596576},{"c":33.585,"h":33.6,"l":33.54,"n":50,"o":33.54,"t":"2026-09-24T17:30:00Z","v":1513,"vw":33.580975},{"c":33.66,"h":33.67,"l":33.57,"n":169,"o":33.57,"t":"2026-09-24T17:45:00Z","v":5665,"vw":33.609175},{"c":33.5,"h":33.63,"l":33.47,"n":162,"o":33.62,"t":"2026-09-24T18:00:00Z","v":4931,"vw":33.536591},{"c":33.555,"h":33.56,"l":33.53,"n":121,"o":33.54,"t":"2026-09-24T18:15:00Z","v":4872,"vw":33.54894},{"c":33.575,"h":33.6,"l":33.55,"n":239,"o":33.55,"t":"2026-09-24T18:30:00Z","v":6829,"vw":33.570526},{"c":33.6,"h":33.6,"l":33.52,"n":301,"o":33.595,"t":"2026-09-24T18:45:00Z","v":9059,"vw":33.575645},{"c":33.575,"h":33.64,"l":33.575,"n":220,"o":33.605,"t":"2026-09-24T19:00:00Z","v":7699,"vw":33.612177},{"c":33.56,"h":33.58,"l":33.5,"n":450,"o":33.58,"t":"2026-09-24T19:15:00Z","v":14635,"vw":33.531086},{"c":33.505,"h":33.56,"l":33.5,"n":621,"o":33.555,"t":"2026-09-24T19:30:00Z","v":28462,"vw":33.518735},{"c":33.41,"h":33.52,"l":33.41,"n":1828,"o":33.505,"t":"2026-09-24T19:45:00Z","v":79710,"vw":33.455927},{"c":33.43,"h":33.43,"l":33.423,"n":21,"o":33.423,"t":"2026-09-24T20:00:00Z","v":145182,"vw":33.429985},{"c":33.45,"h":33.48,"l":33.42,"n":44,"o":33.48,"t":"2026-09-25T13:30:00Z","v":2574,"vw":33.453208},{"c":33.29,"h":33.34,"l":33.28,"n":55,"o":33.29,"t":"2026-09-25T13:45:00Z","v":2162,"vw":33.293545},{"c":33.19,"h":33.265,"l":33.12,"n":82,"o":33.265,"t":"2026-09-25T14:00:00Z","v":4517,"vw":33.17393},{"c":33.12,"h":33.21,"l":33.12,"n":109,"o":33.21,"t":"2026-09-25T14:15:00Z","v":3751,"vw":33.168623},{"c":33.16,"h":33.16,"l":33.05,"n":119,"o":33.11,"t":"2026-09-25T14:30:00Z","v":3798,"vw":33.105395},{"c":33.115,"h":33.16,"l":33.1,"n":94,"o":33.16,"t":"2026-09-25T14:45:00Z","v":3405,"vw":33.115754},{"c":33.01,"h":33.13,"l":32.98,"n":256,"o":33.13,"t":"2026-09-25T15:00:00Z","v":8507,"vw":33.051221},{"c":33.045,"h":33.06,"l":32.99,"n":156,"o":32.99,"t":"2026-09-25T15:15:00Z","v":4654,"vw":33.023922},{"c":33.02,"h":33.11,"l":33.02,"n":195,"o":33.06,"t":"2026-09-25T15:30:00Z","v":4507,"vw":33.074366},{"c":33.09,"h":33.1,"l":33.02,"n":162,"o":33.04,"t":"2026-09-25T15:45:00Z","v":4590,"vw":33.064615},{"c":33.13,"h":33.15,"l":33.105,"n":292,"o":33.11,"t":"2026-09-25T16:00:00Z","v":8109,"vw":33.124958},{"c":33.08,"h":33.14,"l":33.08,"n":142,"o":33.13,"t":"2026-09-25T16:15:00Z","v":8241,"vw":33.103764},{"c":33.085,"h":33.085,"l":32.995,"n":196,"o":33.08,"t":"2026-09-25T16:30:00Z","v":5895,"vw":33.057755},{"c":33.085,"h":33.09,"l":33.03,"n":150,"o":33.06,"t":"2026-09-25T16:45:00Z","v":3513,"vw":33.057813},{"c":33.04,"h":33.07,"l":33.02,"n":107,"o":33.07,"t":"2026-09-25T17:00:00Z","v":3802,"vw":33.045091},{"c":33.04,"h":33.06,"l":33.03,"n":69,"o":33.06,"t":"2026-09-25T17:15:00Z","v":2330,"vw":33.040571},{"c":33.08,"h":33.09,"l":33.04,"n":176,"o":33.04,"t":"2026-09-25T17:30:00Z","v":6443,"vw":33.071669},{"c":33.13,"h":33.13,"l":33.045,"n":173,"o":33.045,"t":"2026-09-25T17:45:00Z","v":4764,"vw":33.082341},{"c":33.125,"h":33.14,"l":33.105,"n":178,"o":33.13,"t":"2026-09-25T18:00:00Z","v":3699,"vw":33.123567},{"c":33.11,"h":33.15,"l":33.11,"n":123,"o":33.125,"t":"2026-09-25T18:15:00Z","v":2698,"vw":33.128333},{"c":33.1301,"h":33.15,"l":33.095,"n":170,"o":33.095,"t":"2026-09-25T18:30:00Z","v":5531,"vw":33.134011},{"c":33.195,"h":33.205,"l":33.145,"n":292,"o":33.16,"t":"2026-09-25T18:45:00Z","v":8457,"vw":33.176388},{"c":33.24,"h":33.24,"l":33.19,"n":255,"o":33.2001,"t":"2026-09-25T19:00:00Z","v":16661,"vw":33.199698},{"c":33.22,"h":33.27,"l":33.205,"n":397,"o":33.25,"t":"2026-09-25T19:15:00Z","v":12014,"vw":33.232762},{"c":33.26,"h":33.285,"l":33.225,"n":499,"o":33.225,"t":"2026-09-25T19:30:00Z","v":14968,"vw":33.250617},{"c":33.24,"h":33.33,"l":33.24,"n":1244,"o":33.26,"t":"2026-09-25T19:45:00Z","v":53238,"vw":33.280844},{"c":33.29,"h":33.29,"l":33.24,"n":21,"o":33.24,"t":"2026-09-25T20:00:00Z","v":72644,"vw":33.28993},{"c":33.2,"h":33.2,"l":33.2,"n":3,"o":33.2,"t":"2026-09-28T11:45:00Z","v":108,"vw":33.2},{"c":33.31,"h":33.38,"l":32.701,"n":176,"o":33.34,"t":"2026-09-28T13:30:00Z","v":13495,"vw":33.085406},{"c":33.2275,"h":33.31,"l":33.09,"n":82,"o":33.31,"t":"2026-09-28T13:45:00Z","v":2600,"vw":33.192644},{"c":33.39,"h":33.395,"l":33.3,"n":84,"o":33.31,"t":"2026-09-28T14:00:00Z","v":2092,"vw":33.32668},{"c":33.305,"h":33.4707,"l":33.28,"n":371,"o":33.4707,"t":"2026-09-28T14:15:00Z","v":14456,"vw":33.337292},{"c":33.35,"h":33.35,"l":33.27,"n":177,"o":33.28,"t":"2026-09-28T14:30:00Z","v":6203,"vw":33.299642},{"c":33.32,"h":33.37,"l":33.32,"n":198,"o":33.36,"t":"2026-09-28T14:45:00Z","v":4831,"vw":33.347092},{"c":33.31,"h":33.37,"l":33.2836,"n":143,"o":33.2836,"t":"2026-09-28T15:00:00Z","v":4843,"vw":33.330423},{"c":33.28,"h":33.3403,"l":33.28,"n":194,"o":33.3403,"t":"2026-09-28T15:15:00Z","v":4626,"vw":33.326084},{"c":33.27,"h":33.32,"l":33.26,"n":94,"o":33.32,"t":"2026-09-28T15:30:00Z","v":2601,"vw":33.297638},{"c":33.23,"h":33.27,"l":33.23,"n":68,"o":33.27,"t":"2026-09-28T15:45:00Z","v":1750,"vw":33.261111},{"c":33.2,"h":33.235,"l":33.158,"n":163,"o":33.23,"t":"2026-09-28T16:00:00Z","v":7826,"vw":33.197773},{"c":33.24,"h":33.28,"l":33.205,"n":330,"o":33.22,"t":"2026-09-28T16:15:00Z","v":10087,"vw":33.256895},{"c":33.25,"h":33.25,"l":33.215,"n":199,"o":33.235,"t":"2026-09-28T16:30:00Z","v":5817,"vw":33.233171},{"c":33.31,"h":33.31,"l":33.28,"n":115,"o":33.28,"t":"2026-09-28T16:45:00Z","v":2591,"vw":33.292237},{"c":33.24,"h":33.38,"l":33.24,"n":201,"o":33.3,"t":"2026-09-28T17:00:00Z","v":9693,"vw":33.314585},{"c":33.265,"h":33.285,"l":33.22,"n":47,"o":33.28,"t":"2026-09-28T17:15:00Z","v":800,"vw":33.267176},{"c":33.19,"h":33.25,"l":33.16,"n":179,"o":33.25,"t":"2026-09-28T17:30:00Z","v":5605,"vw":33.190184},{"c":33.2,"h":33.2,"l":33.175,"n":120,"o":33.19,"t":"2026-09-28T17:45:00Z","v":2690,"vw":33.192688},{"c":33.23,"h":33.25,"l":33.22,"n":178,"o":33.22,"t":"2026-09-28T18:00:00Z","v":4853,"vw":33.236993},{"c":33.205,"h":33.24,"l":33.2,"n":126,"o":33.23,"t":"2026-09-28T18:15:00Z","v":2351,"vw":33.224849},{"c":33.265,"h":33.27,"l":33.195,"n":175,"o":33.2,"t":"2026-09-28T18:30:00Z","v":4664,"vw":33.23352},{"c":33.22,"h":33.27,"l":33.2,"n":232,"o":33.27,"t":"2026-09-28T18:45:00Z","v":8254,"vw":33.233054},{"c":33.2,"h":33.24,"l":33.2,"n":182,"o":33.21,"t":"2026-09-28T19:00:00Z","v":3925,"vw":33.225123},{"c":33.25,"h":33.27,"l":33.2,"n":279,"o":33.205,"t":"2026-09-28T19:15:00Z","v":10675,"vw":33.233551},{"c":33.24,"h":33.25,"l":33.19,"n":357,"o":33.23,"t":"2026-09-28T19:30:00Z","v":11426,"vw":33.225144},{"c":33.25,"h":33.25,"l":33.1,"n":1226,"o":33.24,"t":"2026-09-28T19:45:00Z","v":55604,"vw":33.175032},{"c":33.23,"h":33.23,"l":33.23,"n":25,"o":33.23,"t":"2026-09-28T20:00:00Z","v":75037,"vw":33.23},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-09-29T11:15:00Z","v":887,"vw":33.5},{"c":33.14,"h":33.305,"l":32.97,"n":104,"o":32.99,"t":"2026-09-29T13:30:00Z","v":13480,"vw":33.075463},{"c":33.0982,"h":33.23,"l":33.0982,"n":56,"o":33.15,"t":"2026-09-29T13:45:00Z","v":2646,"vw":33.165279},{"c":33.065,"h":33.09,"l":33.026,"n":109,"o":33.09,"t":"2026-09-29T14:00:00Z","v":3544,"vw":33.067872},{"c":33.03,"h":33.06,"l":33.03,"n":74,"o":33.06,"t":"2026-09-29T14:15:00Z","v":1689,"vw":33.046732},{"c":32.97,"h":33.04,"l":32.955,"n":276,"o":33.02,"t":"2026-09-29T14:30:00Z","v":6532,"vw":33.006825},{"c":33.02,"h":33.02,"l":32.965,"n":131,"o":32.97,"t":"2026-09-29T14:45:00Z","v":2602,"vw":33.004352},{"c":33.035,"h":33.065,"l":33.015,"n":96,"o":33.035,"t":"2026-09-29T15:00:00Z","v":3145,"vw":33.043165},{"c":32.98,"h":33.03,"l":32.98,"n":215,"o":32.99,"t":"2026-09-29T15:15:00Z","v":9341,"vw":33.012833},{"c":33.04,"h":33.06,"l":33.01,"n":167,"o":33.01,"t":"2026-09-29T15:30:00Z","v":4345,"vw":33.034418},{"c":33.01,"h":33.045,"l":32.99,"n":264,"o":33.04,"t":"2026-09-29T15:45:00Z","v":6737,"vw":33.018699},{"c":33.015,"h":33.02,"l":32.9363,"n":195,"o":33,"t":"2026-09-29T16:00:00Z","v":6515,"vw":32.992074},{"c":32.89,"h":33,"l":32.87,"n":166,"o":33,"t":"2026-09-29T16:15:00Z","v":5229,"vw":32.957453},{"c":32.9551,"h":32.9551,"l":32.8701,"n":145,"o":32.88,"t":"2026-09-29T16:30:00Z","v":3186,"vw":32.916195},{"c":33,"h":33.01,"l":32.94,"n":179,"o":32.95,"t":"2026-09-29T16:45:00Z","v":4690,"vw":32.975989},{"c":33.055,"h":33.08,"l":33.005,"n":173,"o":33.02,"t":"2026-09-29T17:00:00Z","v":5496,"vw":33.043569},{"c":33.04,"h":33.06,"l":33.01,"n":230,"o":33.05,"t":"2026-09-29T17:15:00Z","v":6039,"vw":33.03723},{"c":33.025,"h":33.06,"l":33.025,"n":152,"o":33.0301,"t":"2026-09-29T17:30:00Z","v":5037,"vw":33.0395},{"c":33.02,"h":33.049,"l":33,"n":240,"o":33.025,"t":"2026-09-29T17:45:00Z","v":5605,"vw":33.019737},{"c":33.02,"h":33.065,"l":33.005,"n":361,"o":33.03,"t":"2026-09-29T18:00:00Z","v":10241,"vw":33.030765},{"c":33.05,"h":33.07,"l":33.035,"n":287,"o":33.035,"t":"2026-09-29T18:15:00Z","v":6117,"vw":33.0625},{"c":33.08,"h":33.095,"l":33.05,"n":264,"o":33.05,"t":"2026-09-29T18:30:00Z","v":6516,"vw":33.085268},{"c":33.1,"h":33.1001,"l":33.06,"n":234,"o":33.09,"t":"2026-09-29T18:45:00Z","v":6754,"vw":33.090418},{"c":33.115,"h":33.13,"l":33.08,"n":367,"o":33.11,"t":"2026-09-29T19:00:00Z","v":10361,"vw":33.108337},{"c":33.18,"h":33.2,"l":33.11,"n":431,"o":33.12,"t":"2026-09-29T19:15:00Z","v":12677,"vw":33.147994},{"c":33.24,"h":33.25,"l":33.18,"n":561,"o":33.19,"t":"2026-09-29T19:30:00Z","v":13568,"vw":33.230281},{"c":33.36,"h":33.42,"l":33.23,"n":1466,"o":33.26,"t":"2026-09-29T19:45:00Z","v":59503,"vw":33.351021},{"c":33.35,"h":33.35,"l":33.35,"n":12,"o":33.35,"t":"2026-09-29T20:00:00Z","v":69711,"vw":33.35},{"c":33.2256,"h":33.2256,"l":33.2256,"n":1,"o":33.2256,"t":"2026-09-29T20:15:00Z","v":1748,"vw":33.2256},{"c":33.155,"h":33.36,"l":33.03,"n":112,"o":33.36,"t":"2026-09-30T13:30:00Z","v":8537,"vw":33.209172},{"c":33.05,"h":33.15,"l":33.03,"n":28,"o":33.15,"t":"2026-09-30T13:45:00Z","v":911,"vw":33.087143},{"c":33.07,"h":33.14,"l":33.01,"n":267,"o":33.06,"t":"2026-09-30T14:00:00Z","v":11062,"vw":33.111266},{"c":32.99,"h":33.075,"l":32.98,"n":137,"o":33.03,"t":"2026-09-30T14:15:00Z","v":5729,"vw":33.013064},{"c":33.13,"h":33.13,"l":32.98,"n":161,"o":32.98,"t":"2026-09-30T14:30:00Z","v":4776,"vw":33.05986},{"c":33.09,"h":33.1,"l":33.07,"n":46,"o":33.07,"t":"2026-09-30T14:45:00Z","v":1169,"vw":33.0925},{"c":33.06,"h":33.07,"l":33,"n":172,"o":33.06,"t":"2026-09-30T15:00:00Z","v":3727,"vw":33.036807},{"c":33.145,"h":33.17,"l":33.065,"n":265,"o":33.07,"t":"2026-09-30T15:15:00Z","v":8366,"vw":33.111458},{"c":33.18,"h":33.21,"l":33.135,"n":240,"o":33.135,"t":"2026-09-30T15:30:00Z","v":8364,"vw":33.168555},{"c":33.21,"h":33.24,"l":33.185,"n":149,"o":33.2,"t":"2026-09-30T15:45:00Z","v":3820,"vw":33.209275},{"c":33.24,"h":33.285,"l":33.23,"n":180,"o":33.23,"t":"2026-09-30T16:00:00Z","v":4759,"vw":33.250713},{"c":33.25,"h":33.25,"l":33.22,"n":124,"o":33.23,"t":"2026-09-30T16:15:00Z","v":3033,"vw":33.234153},{"c":33.21,"h":33.22,"l":33.17,"n":223,"o":33.21,"t":"2026-09-30T16:30:00Z","v":7475,"vw":33.200303},{"c":33.21,"h":33.22,"l":33.16,"n":226,"o":33.22,"t":"2026-09-30T16:45:00Z","v":7023,"vw":33.183042},{"c":33.26,"h":33.37,"l":33.195,"n":374,"o":33.195,"t":"2026-09-30T17:00:00Z","v":16270,"vw":33.278029},{"c":33.24,"h":33.31,"l":33.24,"n":148,"o":33.31,"t":"2026-09-30T17:15:00Z","v":5966,"vw":33.27094},{"c":33.115,"h":33.23,"l":33.115,"n":105,"o":33.23,"t":"2026-09-30T17:30:00Z","v":5016,"vw":33.163593},{"c":33.11,"h":33.11,"l":33.06,"n":292,"o":33.105,"t":"2026-09-30T17:45:00Z","v":11584,"vw":33.084482},{"c":33.07,"h":33.13,"l":33.07,"n":124,"o":33.11,"t":"2026-09-30T18:00:00Z","v":5742,"vw":33.084016},{"c":33.07,"h":33.09,"l":33.04,"n":226,"o":33.07,"t":"2026-09-30T18:15:00Z","v":6816,"vw":33.060323},{"c":32.95,"h":33.07,"l":32.95,"n":174,"o":33.07,"t":"2026-09-30T18:30:00Z","v":5104,"vw":33.02508},{"c":32.94,"h":32.95,"l":32.88,"n":287,"o":32.95,"t":"2026-09-30T18:45:00Z","v":6308,"vw":32.918},{"c":32.96,"h":33.02,"l":32.935,"n":328,"o":32.955,"t":"2026-09-30T19:00:00Z","v":9246,"vw":32.974981},{"c":32.91,"h":32.96,"l":32.89,"n":345,"o":32.95,"t":"2026-09-30T19:15:00Z","v":8766,"vw":32.924853},{"c":33,"h":33.06,"l":32.915,"n":662,"o":32.915,"t":"2026-09-30T19:30:00Z","v":26716,"vw":33.004945},{"c":33.045,"h":33.1,"l":32.98,"n":1860,"o":33.02,"t":"2026-09-30T19:45:00Z","v":88156,"vw":33.042458},{"c":32.76,"h":33.04,"l":32.76,"n":59,"o":33.04,"t":"2026-09-30T20:00:00Z","v":153631,"vw":33.039336},{"c":33.02,"h":35.11,"l":32.91,"n":226,"o":32.91,"t":"2026-10-01T13:30:00Z","v":6729,"vw":33.069336},{"c":33.16,"h":33.2,"l":32.985,"n":279,"o":33.05,"t":"2026-10-01T13:45:00Z","v":7927,"vw":33.069801},{"c":33.14,"h":33.21,"l":33.12,"n":139,"o":33.19,"t":"2026-10-01T14:00:00Z","v":3646,"vw":33.142778},{"c":33.28,"h":33.31,"l":33.28,"n":111,"o":33.29,"t":"2026-10-01T14:15:00Z","v":2099,"vw":33.291428},{"c":33.35,"h":33.385,"l":33.285,"n":174,"o":33.3,"t":"2026-10-01T14:30:00Z","v":5225,"vw":33.334471},{"c":33.5,"h":33.5,"l":33.32,"n":184,"o":33.34,"t":"2026-10-01T14:45:00Z","v":5721,"vw":33.356633},{"c":33.645,"h":33.645,"l":33.412,"n":309,"o":33.53,"t":"2026-10-01T15:00:00Z","v":12295,"vw":33.511758},{"c":33.55,"h":33.68,"l":33.55,"n":173,"o":33.68,"t":"2026-10-01T15:15:00Z","v":11913,"vw":33.595988},{"c":33.555,"h":33.58,"l":33.465,"n":173,"o":33.465,"t":"2026-10-01T15:30:00Z","v":4285,"vw":33.5325},{"c":33.53,"h":33.63,"l":33.53,"n":185,"o":33.58,"t":"2026-10-01T15:45:00Z","v":4273,"vw":33.565133},{"c":33.5,"h":33.5692,"l":33.49,"n":225,"o":33.5099,"t":"2026-10-01T16:00:00Z","v":7825,"vw":33.523729},{"c":33.57,"h":33.575,"l":33.5,"n":104,"o":33.5,"t":"2026-10-01T16:15:00Z","v":3779,"vw":33.543349},{"c":33.64,"h":33.64,"l":33.52,"n":215,"o":33.57,"t":"2026-10-01T16:30:00Z","v":4688,"vw":33.580261},{"c":33.575,"h":33.65,"l":33.575,"n":170,"o":33.64,"t":"2026-10-01T16:45:00Z","v":2597,"vw":33.615833},{"c":33.54,"h":33.62,"l":33.54,"n":180,"o":33.59,"t":"2026-10-01T17:00:00Z","v":4381,"vw":33.581259},{"c":33.52,"h":33.565,"l":33.52,"n":178,"o":33.53,"t":"2026-10-01T17:15:00Z","v":4381,"vw":33.537104},{"c":33.6,"h":33.6,"l":33.5,"n":258,"o":33.52,"t":"2026-10-01T17:30:00Z","v":6771,"vw":33.558556},{"c":33.59,"h":33.63,"l":33.54,"n":157,"o":33.62,"t":"2026-10-01T17:45:00Z","v":5263,"vw":33.583053},{"c":33.52,"h":33.565,"l":33.52,"n":73,"o":33.565,"t":"2026-10-01T18:00:00Z","v":906,"vw":33.53375},{"c":33.63,"h":33.63,"l":33.53,"n":189,"o":33.58,"t":"2026-10-01T18:15:00Z","v":6177,"vw":33.561126},{"c":33.675,"h":33.68,"l":33.6,"n":190,"o":33.6,"t":"2026-10-01T18:30:00Z","v":6660,"vw":33.642753},{"c":33.63,"h":33.67,"l":33.59,"n":274,"o":33.67,"t":"2026-10-01T18:45:00Z","v":8274,"vw":33.629222},{"c":33.665,"h":33.67,"l":33.63,"n":198,"o":33.65,"t":"2026-10-01T19:00:00Z","v":6320,"vw":33.649143},{"c":33.665,"h":33.67,"l":33.59,"n":408,"o":33.67,"t":"2026-10-01T19:15:00Z","v":24147,"vw":33.645133},{"c":33.6399,"h":33.68,"l":33.59,"n":457,"o":33.665,"t":"2026-10-01T19:30:00Z","v":21129,"vw":33.634822},{"c":33.75,"h":33.785,"l":33.6,"n":1487,"o":33.62,"t":"2026-10-01T19:45:00Z","v":62863,"vw":33.714082},{"c":33.75,"h":33.75,"l":33.75,"n":19,"o":33.75,"t":"2026-10-01T20:00:00Z","v":73929,"vw":33.75},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-01T21:45:00Z","v":101,"vw":35},{"c":34.04,"h":34.04,"l":34.04,"n":3,"o":34.04,"t":"2026-10-02T11:00:00Z","v":300,"vw":34.04},{"c":34.01,"h":34.04,"l":33.16,"n":119,"o":33.93,"t":"2026-10-02T13:30:00Z","v":5672,"vw":33.860916},{"c":33.85,"h":34.15,"l":33.75,"n":133,"o":33.84,"t":"2026-10-02T13:45:00Z","v":7108,"vw":34.035224},{"c":33.94,"h":34.0431,"l":33.76,"n":65,"o":33.76,"t":"2026-10-02T14:00:00Z","v":2168,"vw":33.985758},{"c":34,"h":34,"l":33.76,"n":48,"o":33.88,"t":"2026-10-02T14:15:00Z","v":2415,"vw":33.876629},{"c":33.904,"h":34,"l":33.89,"n":94,"o":33.89,"t":"2026-10-02T14:30:00Z","v":2777,"vw":33.934794},{"c":33.94,"h":34.035,"l":33.94,"n":74,"o":33.94,"t":"2026-10-02T14:45:00Z","v":2745,"vw":33.958029},{"c":33.955,"h":34,"l":33.93,"n":266,"o":33.93,"t":"2026-10-02T15:00:00Z","v":8101,"vw":33.955053},{"c":34.02,"h":34.0363,"l":33.925,"n":94,"o":33.965,"t":"2026-10-02T15:15:00Z","v":2899,"vw":33.99026},{"c":34.06,"h":34.07,"l":34.02,"n":108,"o":34.03,"t":"2026-10-02T15:30:00Z","v":3072,"vw":34.05102},{"c":33.97,"h":34.06,"l":33.92,"n":193,"o":34.06,"t":"2026-10-02T15:45:00Z","v":4840,"vw":33.9775},{"c":33.95,"h":33.97,"l":33.9,"n":94,"o":33.97,"t":"2026-10-02T16:00:00Z","v":3133,"vw":33.945},{"c":33.835,"h":33.97,"l":33.83,"n":230,"o":33.95,"t":"2026-10-02T16:15:00Z","v":8448,"vw":33.893326},{"c":33.9,"h":33.9,"l":33.86,"n":96,"o":33.87,"t":"2026-10-02T16:30:00Z","v":3172,"vw":33.875002},{"c":33.96,"h":34.0099,"l":33.91,"n":196,"o":33.91,"t":"2026-10-02T16:45:00Z","v":11170,"vw":33.957883},{"c":34.03,"h":34.05,"l":33.96,"n":155,"o":33.96,"t":"2026-10-02T17:00:00Z","v":5769,"vw":34.021247},{"c":34,"h":34.05,"l":34,"n":127,"o":34.03,"t":"2026-10-02T17:15:00Z","v":4067,"vw":34.035186},{"c":34.04,"h":34.055,"l":34.01,"n":82,"o":34.01,"t":"2026-10-02T17:30:00Z","v":3039,"vw":34.040632},{"c":33.99,"h":34.02,"l":33.95,"n":111,"o":34.02,"t":"2026-10-02T17:45:00Z","v":2739,"vw":33.973333},{"c":34.075,"h":34.075,"l":34.01,"n":117,"o":34.01,"t":"2026-10-02T18:00:00Z","v":5871,"vw":34.027228},{"c":34.06,"h":34.1,"l":34.045,"n":221,"o":34.09,"t":"2026-10-02T18:15:00Z","v":6853,"vw":34.072397},{"c":34.08,"h":34.095,"l":34.045,"n":130,"o":34.045,"t":"2026-10-02T18:30:00Z","v":4133,"vw":34.077372},{"c":34.03,"h":34.075,"l":34.005,"n":199,"o":34.075,"t":"2026-10-02T18:45:00Z","v":7353,"vw":34.040444},{"c":34.105,"h":34.105,"l":34.04,"n":132,"o":34.04,"t":"2026-10-02T19:00:00Z","v":4645,"vw":34.074983},{"c":34.115,"h":34.1163,"l":34.08,"n":292,"o":34.1,"t":"2026-10-02T19:15:00Z","v":10802,"vw":34.092915},{"c":34.08,"h":34.145,"l":34.08,"n":384,"o":34.11,"t":"2026-10-02T19:30:00Z","v":10323,"vw":34.107532},{"c":34.12,"h":34.16,"l":33.99,"n":1370,"o":34.11,"t":"2026-10-02T19:45:00Z","v":51559,"vw":34.066486},{"c":34.13,"h":34.13,"l":34.13,"n":17,"o":34.13,"t":"2026-10-02T20:00:00Z","v":72646,"vw":34.13},{"c":34.18,"h":34.34,"l":33.89,"n":109,"o":34.05,"t":"2026-10-05T13:30:00Z","v":8187,"vw":34.12262},{"c":34.16,"h":34.26,"l":34.0369,"n":48,"o":34.11,"t":"2026-10-05T13:45:00Z","v":2283,"vw":34.168056},{"c":34.34,"h":34.34,"l":34.16,"n":75,"o":34.16,"t":"2026-10-05T14:00:00Z","v":3403,"vw":34.239883},{"c":34.2,"h":34.4,"l":34.2,"n":81,"o":34.4,"t":"2026-10-05T14:15:00Z","v":3554,"vw":34.364874},{"c":34.32,"h":34.34,"l":34.265,"n":71,"o":34.27,"t":"2026-10-05T14:30:00Z","v":2366,"vw":34.298846},{"c":34.28,"h":34.33,"l":34.25,"n":89,"o":34.32,"t":"2026-10-05T14:45:00Z","v":2881,"vw":34.305},{"c":34.365,"h":34.365,"l":34.215,"n":152,"o":34.22,"t":"2026-10-05T15:00:00Z","v":3244,"vw":34.271518},{"c":34.39,"h":34.42,"l":34.38,"n":75,"o":34.38,"t":"2026-10-05T15:15:00Z","v":2101,"vw":34.404464},{"c":34.43,"h":34.43,"l":34.39,"n":104,"o":34.39,"t":"2026-10-05T15:30:00Z","v":1584,"vw":34.415},{"c":34.4,"h":34.4103,"l":34.37,"n":157,"o":34.4103,"t":"2026-10-05T15:45:00Z","v":4707,"vw":34.404012},{"c":34.444,"h":34.444,"l":34.395,"n":157,"o":34.4,"t":"2026-10-05T16:00:00Z","v":3915,"vw":34.422277},{"c":34.465,"h":34.465,"l":34.45,"n":47,"o":34.46,"t":"2026-10-05T16:15:00Z","v":1374,"vw":34.4605},{"c":34.43,"h":34.48,"l":34.43,"n":189,"o":34.46,"t":"2026-10-05T16:30:00Z","v":5622,"vw":34.462033},{"c":34.39,"h":34.415,"l":34.37,"n":145,"o":34.41,"t":"2026-10-05T16:45:00Z","v":13071,"vw":34.396504},{"c":34.42,"h":34.42,"l":34.39,"n":89,"o":34.39,"t":"2026-10-05T17:00:00Z","v":2353,"vw":34.403333},{"c":34.425,"h":34.48,"l":34.39,"n":465,"o":34.39,"t":"2026-10-05T17:15:00Z","v":24220,"vw":34.441092},{"c":34.39,"h":34.4199,"l":34.37,"n":127,"o":34.41,"t":"2026-10-05T17:30:00Z","v":5586,"vw":34.399384},{"c":34.39,"h":34.39,"l":34.35,"n":72,"o":34.39,"t":"2026-10-05T17:45:00Z","v":3070,"vw":34.372976},{"c":34.43,"h":34.44,"l":34.36,"n":192,"o":34.36,"t":"2026-10-05T18:00:00Z","v":5996,"vw":34.417252},{"c":34.4101,"h":34.44,"l":34.39,"n":91,"o":34.44,"t":"2026-10-05T18:15:00Z","v":3396,"vw":34.405788},{"c":34.4,"h":34.41,"l":34.38,"n":152,"o":34.41,"t":"2026-10-05T18:30:00Z","v":5055,"vw":34.399718},{"c":34.39,"h":34.4,"l":34.355,"n":154,"o":34.38,"t":"2026-10-05T18:45:00Z","v":4340,"vw":34.378199},{"c":34.36,"h":34.365,"l":34.33,"n":172,"o":34.36,"t":"2026-10-05T19:00:00Z","v":10438,"vw":34.336778},{"c":34.29,"h":34.345,"l":34.275,"n":352,"o":34.34,"t":"2026-10-05T19:15:00Z","v":34751,"vw":34.324075},{"c":34.265,"h":34.3,"l":34.23,"n":460,"o":34.29,"t":"2026-10-05T19:30:00Z","v":25262,"vw":34.260975},{"c":34.18,"h":34.28,"l":34.12,"n":1591,"o":34.25,"t":"2026-10-05T19:45:00Z","v":110661,"vw":34.203756},{"c":34.16,"h":34.18,"l":34.16,"n":19,"o":34.18,"t":"2026-10-05T20:00:00Z","v":59921,"vw":34.160036},{"c":34.155,"h":34.21,"l":33.96,"n":51,"o":34.06,"t":"2026-10-06T13:30:00Z","v":3810,"vw":34.070534},{"c":34.305,"h":34.305,"l":34.16,"n":105,"o":34.16,"t":"2026-10-06T13:45:00Z","v":5103,"vw":34.288443},{"c":34.465,"h":34.54,"l":34.305,"n":267,"o":34.305,"t":"2026-10-06T14:00:00Z","v":13998,"vw":34.453345},{"c":34.53,"h":34.53,"l":34.42,"n":177,"o":34.45,"t":"2026-10-06T14:15:00Z","v":7236,"vw":34.469474},{"c":34.6,"h":34.695,"l":34.475,"n":496,"o":34.49,"t":"2026-10-06T14:30:00Z","v":21679,"vw":34.634179},{"c":34.63,"h":34.67,"l":34.575,"n":392,"o":34.575,"t":"2026-10-06T14:45:00Z","v":20729,"vw":34.594158},{"c":34.64,"h":34.69,"l":34.54,"n":164,"o":34.635,"t":"2026-10-06T15:00:00Z","v":13605,"vw":34.615357},{"c":34.72,"h":34.72,"l":34.64,"n":97,"o":34.665,"t":"2026-10-06T15:15:00Z","v":5025,"vw":34.66013},{"c":34.6,"h":34.72,"l":34.6,"n":115,"o":34.72,"t":"2026-10-06T15:30:00Z","v":3830,"vw":34.66454},{"c":34.42,"h":34.545,"l":34.42,"n":123,"o":34.545,"t":"2026-10-06T15:45:00Z","v":3674,"vw":34.481389},{"c":34.4,"h":34.43,"l":34.29,"n":210,"o":34.41,"t":"2026-10-06T16:00:00Z","v":8641,"vw":34.363259},{"c":34.33,"h":34.405,"l":34.29,"n":246,"o":34.4,"t":"2026-10-06T16:15:00Z","v":34446,"vw":34.347941},{"c":34.41,"h":34.41,"l":34.32,"n":159,"o":34.32,"t":"2026-10-06T16:30:00Z","v":7503,"vw":34.371874},{"c":34.28,"h":34.4,"l":34.27,"n":133,"o":34.39,"t":"2026-10-06T16:45:00Z","v":3475,"vw":34.34938},{"c":34.32,"h":34.32,"l":34.28,"n":144,"o":34.28,"t":"2026-10-06T17:00:00Z","v":5591,"vw":34.302266},{"c":34.36,"h":34.48,"l":34.31,"n":397,"o":34.315,"t":"2026-10-06T17:15:00Z","v":21956,"vw":34.428892},{"c":34.3594,"h":34.44,"l":34.29,"n":184,"o":34.29,"t":"2026-10-06T17:30:00Z","v":9594,"vw":34.359964},{"c":34.35,"h":34.4,"l":34.34,"n":146,"o":34.375,"t":"2026-10-06T17:45:00Z","v":6194,"vw":34.372638},{"c":34.41,"h":34.44,"l":34.39,"n":166,"o":34.39,"t":"2026-10-06T18:00:00Z","v":5145,"vw":34.412475},{"c":34.4,"h":34.425,"l":34.3901,"n":151,"o":34.425,"t":"2026-10-06T18:15:00Z","v":5706,"vw":34.413378},{"c":34.46,"h":34.46,"l":34.4001,"n":111,"o":34.41,"t":"2026-10-06T18:30:00Z","v":6047,"vw":34.446873},{"c":34.38,"h":34.435,"l":34.38,"n":144,"o":34.43,"t":"2026-10-06T18:45:00Z","v":3854,"vw":34.411625},{"c":34.32,"h":34.385,"l":34.32,"n":81,"o":34.385,"t":"2026-10-06T19:00:00Z","v":1715,"vw":34.350625},{"c":34.23,"h":34.33,"l":34.2,"n":160,"o":34.32,"t":"2026-10-06T19:15:00Z","v":5593,"vw":34.260469},{"c":34.285,"h":34.29,"l":34.2,"n":291,"o":34.23,"t":"2026-10-06T19:30:00Z","v":12139,"vw":34.251834},{"c":34.24,"h":34.385,"l":34.24,"n":1007,"o":34.29,"t":"2026-10-06T19:45:00Z","v":42272,"vw":34.314383},{"c":34.24,"h":34.24,"l":34.24,"n":20,"o":34.24,"t":"2026-10-06T20:00:00Z","v":72849,"vw":34.24},{"c":34.37,"h":34.39,"l":34.12,"n":73,"o":34.17,"t":"2026-10-07T13:30:00Z","v":4893,"vw":34.20418},{"c":34.19,"h":34.28,"l":34.1201,"n":125,"o":34.255,"t":"2026-10-07T13:45:00Z","v":10924,"vw":34.219759},{"c":34.285,"h":34.33,"l":34.25,"n":65,"o":34.25,"t":"2026-10-07T14:00:00Z","v":1684,"vw":34.294751},{"c":34.305,"h":34.36,"l":34.295,"n":99,"o":34.32,"t":"2026-10-07T14:15:00Z","v":3293,"vw":34.32268},{"c":34.25,"h":34.315,"l":34.25,"n":39,"o":34.315,"t":"2026-10-07T14:30:00Z","v":875,"vw":34.2825},{"c":34.28,"h":34.31,"l":34.24,"n":130,"o":34.245,"t":"2026-10-07T14:45:00Z","v":4028,"vw":34.259455},{"c":34.235,"h":34.28,"l":34.22,"n":40,"o":34.28,"t":"2026-10-07T15:00:00Z","v":1390,"vw":34.238182},{"c":34.23,"h":34.25,"l":34.195,"n":508,"o":34.215,"t":"2026-10-07T15:15:00Z","v":23772,"vw":34.227623},{"c":34.175,"h":34.22,"l":34.13,"n":335,"o":34.22,"t":"2026-10-07T15:30:00Z","v":33356,"vw":34.165051},{"c":34.1904,"h":34.23,"l":34.17,"n":197,"o":34.175,"t":"2026-10-07T15:45:00Z","v":6807,"vw":34.203197},{"c":34.25,"h":34.255,"l":34.135,"n":160,"o":34.18,"t":"2026-10-07T16:00:00Z","v":4109,"vw":34.194333},{"c":34.285,"h":34.29,"l":34.246,"n":91,"o":34.246,"t":"2026-10-07T16:15:00Z","v":2956,"vw":34.26745},{"c":34.39,"h":34.39,"l":34.32,"n":120,"o":34.32,"t":"2026-10-07T16:30:00Z","v":3564,"vw":34.346846},{"c":34.44,"h":34.44,"l":34.34,"n":153,"o":34.4,"t":"2026-10-07T16:45:00Z","v":5622,"vw":34.403358},{"c":34.565,"h":34.6,"l":34.53,"n":163,"o":34.53,"t":"2026-10-07T17:00:00Z","v":9724,"vw":34.573105},{"c":34.5464,"h":34.67,"l":34.5,"n":290,"o":34.565,"t":"2026-10-07T17:15:00Z","v":14347,"vw":34.622683},{"c":34.355,"h":34.52,"l":34.35,"n":153,"o":34.52,"t":"2026-10-07T17:30:00Z","v":14279,"vw":34.399716},{"c":34.38,"h":34.45,"l":34.36,"n":250,"o":34.38,"t":"2026-10-07T17:45:00Z","v":14350,"vw":34.421225},{"c":34.31,"h":34.37,"l":34.2995,"n":153,"o":34.36,"t":"2026-10-07T18:00:00Z","v":5890,"vw":34.347417},{"c":34.31,"h":34.34,"l":34.3,"n":189,"o":34.31,"t":"2026-10-07T18:15:00Z","v":9304,"vw":34.313825},{"c":34.34,"h":34.345,"l":34.31,"n":118,"o":34.31,"t":"2026-10-07T18:30:00Z","v":3339,"vw":34.334009},{"c":34.37,"h":34.37,"l":34.33,"n":191,"o":34.33,"t":"2026-10-07T18:45:00Z","v":9775,"vw":34.349321},{"c":34.42,"h":34.42,"l":34.35,"n":195,"o":34.36,"t":"2026-10-07T19:00:00Z","v":11524,"vw":34.379574},{"c":34.35,"h":34.43,"l":34.35,"n":302,"o":34.43,"t":"2026-10-07T19:15:00Z","v":14169,"vw":34.395453},{"c":34.245,"h":34.39,"l":34.22,"n":455,"o":34.35,"t":"2026-10-07T19:30:00Z","v":23752,"vw":34.320256},{"c":34.29,"h":34.32,"l":34.2,"n":1038,"o":34.21,"t":"2026-10-07T19:45:00Z","v":35779,"vw":34.265541},{"c":34.32,"h":34.32,"l":34.32,"n":19,"o":34.32,"t":"2026-10-07T20:00:00Z","v":97748,"vw":34.32},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-08T11:00:00Z","v":250,"vw":34.33},{"c":34.46,"h":34.46,"l":34.34,"n":40,"o":34.34,"t":"2026-10-08T13:30:00Z","v":2823,"vw":34.364189},{"c":34.445,"h":34.5,"l":34.445,"n":70,"o":34.46,"t":"2026-10-08T13:45:00Z","v":2313,"vw":34.469509},{"c":34.375,"h":34.45,"l":34.365,"n":52,"o":34.44,"t":"2026-10-08T14:00:00Z","v":2587,"vw":34.40401},{"c":34.16,"h":34.38,"l":34.16,"n":93,"o":34.38,"t":"2026-10-08T14:15:00Z","v":2494,"vw":34.302},{"c":34.28,"h":34.28,"l":34.15,"n":94,"o":34.15,"t":"2026-10-08T14:30:00Z","v":3774,"vw":34.226171},{"c":34.3,"h":34.3,"l":34.3,"n":26,"o":34.3,"t":"2026-10-08T14:45:00Z","v":632,"vw":34.3},{"c":34.31,"h":34.39,"l":34.31,"n":130,"o":34.35,"t":"2026-10-08T15:00:00Z","v":4230,"vw":34.342617},{"c":34.44,"h":34.44,"l":34.3,"n":269,"o":34.305,"t":"2026-10-08T15:15:00Z","v":17381,"vw":34.363809},{"c":34.415,"h":34.435,"l":34.365,"n":120,"o":34.435,"t":"2026-10-08T15:30:00Z","v":5286,"vw":34.417213},{"c":34.49,"h":34.49,"l":34.34,"n":139,"o":34.41,"t":"2026-10-08T15:45:00Z","v":5890,"vw":34.414671},{"c":34.55,"h":34.55,"l":34.52,"n":41,"o":34.52,"t":"2026-10-08T16:00:00Z","v":1665,"vw":34.537253},{"c":34.61,"h":34.66,"l":34.55,"n":142,"o":34.55,"t":"2026-10-08T16:15:00Z","v":5453,"vw":34.596709},{"c":34.62,"h":34.63,"l":34.525,"n":287,"o":34.57,"t":"2026-10-08T16:30:00Z","v":12341,"vw":34.582403},{"c":34.755,"h":34.78,"l":34.59,"n":138,"o":34.615,"t":"2026-10-08T16:45:00Z","v":4785,"vw":34.688067},{"c":34.88,"h":34.89,"l":34.765,"n":162,"o":34.8,"t":"2026-10-08T17:00:00Z","v":7506,"vw":34.841109},{"c":35.09,"h":35.09,"l":34.85,"n":428,"o":34.89,"t":"2026-10-08T17:15:00Z","v":39339,"vw":34.991375},{"c":35.075,"h":35.11,"l":35.035,"n":144,"o":35.09,"t":"2026-10-08T17:30:00Z","v":5372,"vw":35.076726},{"c":35.06,"h":35.125,"l":34.9601,"n":199,"o":35.11,"t":"2026-10-08T17:45:00Z","v":5466,"vw":35.062523},{"c":35.09,"h":35.13,"l":35.055,"n":370,"o":35.055,"t":"2026-10-08T18:00:00Z","v":28487,"vw":35.104838},{"c":34.95,"h":35.05,"l":34.945,"n":201,"o":35.05,"t":"2026-10-08T18:15:00Z","v":11455,"vw":35.026979},{"c":34.94,"h":35.005,"l":34.915,"n":201,"o":34.95,"t":"2026-10-08T18:30:00Z","v":11955,"vw":34.968796},{"c":34.985,"h":34.985,"l":34.875,"n":254,"o":34.98,"t":"2026-10-08T18:45:00Z","v":9432,"vw":34.931512},{"c":35.07,"h":35.07,"l":34.95,"n":208,"o":34.95,"t":"2026-10-08T19:00:00Z","v":6175,"vw":35.006429},{"c":35.055,"h":35.1,"l":35.04,"n":178,"o":35.07,"t":"2026-10-08T19:15:00Z","v":4796,"vw":35.065947},{"c":35.02,"h":35.055,"l":34.94,"n":468,"o":35.055,"t":"2026-10-08T19:30:00Z","v":16712,"vw":34.991733},{"c":35.1,"h":35.1,"l":35.02,"n":1225,"o":35.03,"t":"2026-10-08T19:45:00Z","v":55854,"vw":35.051587},{"c":35.1,"h":35.1,"l":35.1,"n":15,"o":35.1,"t":"2026-10-08T20:00:00Z","v":74023,"vw":35.1},{"c":35.13,"h":35.52,"l":35.08,"n":70,"o":35.14,"t":"2026-10-09T13:30:00Z","v":5135,"vw":35.172075},{"c":34.95,"h":35.195,"l":34.92,"n":171,"o":35.195,"t":"2026-10-09T13:45:00Z","v":23094,"vw":35.019849},{"c":34.825,"h":34.95,"l":34.825,"n":31,"o":34.95,"t":"2026-10-09T14:00:00Z","v":630,"vw":34.860534},{"c":34.64,"h":34.73,"l":34.6139,"n":169,"o":34.7,"t":"2026-10-09T14:15:00Z","v":6542,"vw":34.683016},{"c":34.56,"h":34.635,"l":34.545,"n":203,"o":34.635,"t":"2026-10-09T14:30:00Z","v":5462,"vw":34.599697},{"c":34.56,"h":34.5625,"l":34.5,"n":207,"o":34.56,"t":"2026-10-09T14:45:00Z","v":5435,"vw":34.543207},{"c":34.64,"h":34.645,"l":34.575,"n":137,"o":34.575,"t":"2026-10-09T15:00:00Z","v":5507,"vw":34.60758},{"c":34.65,"h":34.65,"l":34.63,"n":45,"o":34.64,"t":"2026-10-09T15:15:00Z","v":841,"vw":34.6375},{"c":34.58,"h":34.65,"l":34.58,"n":81,"o":34.65,"t":"2026-10-09T15:30:00Z","v":1745,"vw":34.591111},{"c":34.5,"h":34.58,"l":34.5,"n":121,"o":34.58,"t":"2026-10-09T15:45:00Z","v":4576,"vw":34.54677},{"c":34.525,"h":34.63,"l":34.4901,"n":380,"o":34.56,"t":"2026-10-09T16:00:00Z","v":31200,"vw":34.561358},{"c":34.535,"h":34.55,"l":34.53,"n":70,"o":34.53,"t":"2026-10-09T16:15:00Z","v":2079,"vw":34.5375},{"c":34.58,"h":34.58,"l":34.53,"n":70,"o":34.53,"t":"2026-10-09T16:30:00Z","v":1717,"vw":34.559666},{"c":34.6,"h":34.6,"l":34.55,"n":210,"o":34.58,"t":"2026-10-09T16:45:00Z","v":7114,"vw":34.569459},{"c":34.635,"h":34.635,"l":34.62,"n":47,"o":34.62,"t":"2026-10-09T17:00:00Z","v":697,"vw":34.6275},{"c":34.67,"h":34.67,"l":34.63,"n":185,"o":34.63,"t":"2026-10-09T17:15:00Z","v":6438,"vw":34.647005},{"c":34.67,"h":34.67,"l":34.605,"n":190,"o":34.65,"t":"2026-10-09T17:30:00Z","v":11073,"vw":34.621573},{"c":34.67,"h":34.67,"l":34.655,"n":23,"o":34.655,"t":"2026-10-09T17:45:00Z","v":1092,"vw":34.665588},{"c":34.675,"h":34.68,"l":34.63,"n":120,"o":34.67,"t":"2026-10-09T18:00:00Z","v":5028,"vw":34.649726},{"c":34.66,"h":34.665,"l":34.64,"n":103,"o":34.665,"t":"2026-10-09T18:15:00Z","v":4053,"vw":34.652964},{"c":34.74,"h":34.74,"l":34.67,"n":77,"o":34.68,"t":"2026-10-09T18:30:00Z","v":2717,"vw":34.69995},{"c":34.7233,"h":34.73,"l":34.69,"n":250,"o":34.72,"t":"2026-10-09T18:45:00Z","v":7469,"vw":34.705625},{"c":34.705,"h":34.71,"l":34.665,"n":126,"o":34.71,"t":"2026-10-09T19:00:00Z","v":4993,"vw":34.690432},{"c":34.645,"h":34.69,"l":34.6201,"n":77,"o":34.69,"t":"2026-10-09T19:15:00Z","v":2524,"vw":34.652404},{"c":34.68,"h":34.71,"l":34.645,"n":272,"o":34.645,"t":"2026-10-09T19:30:00Z","v":8752,"vw":34.684948},{"c":34.51,"h":34.675,"l":34.51,"n":784,"o":34.67,"t":"2026-10-09T19:45:00Z","v":21591,"vw":34.573504},{"c":34.7,"h":34.7,"l":34.52,"n":24,"o":34.52,"t":"2026-10-09T20:00:00Z","v":46250,"vw":34.522353},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-09T20:45:00Z","v":1728,"vw":34.52},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-12T12:15:00Z","v":100,"vw":34.52},{"c":34.73,"h":34.83,"l":34.48,"n":45,"o":34.48,"t":"2026-10-12T13:30:00Z","v":10981,"vw":34.51291},{"c":34.825,"h":34.825,"l":34.825,"n":3,"o":34.825,"t":"2026-10-12T13:45:00Z","v":157,"vw":34.825},{"c":34.8501,"h":34.93,"l":34.74,"n":87,"o":34.74,"t":"2026-10-12T14:00:00Z","v":2931,"vw":34.826786},{"c":34.97,"h":35,"l":34.87,"n":52,"o":34.87,"t":"2026-10-12T14:15:00Z","v":3198,"vw":34.901279},{"c":34.97,"h":35.01,"l":34.93,"n":261,"o":34.97,"t":"2026-10-12T14:30:00Z","v":16835,"vw":34.975678},{"c":34.955,"h":34.98,"l":34.9,"n":93,"o":34.98,"t":"2026-10-12T14:45:00Z","v":2788,"vw":34.933884},{"c":34.945,"h":34.945,"l":34.93,"n":43,"o":34.94,"t":"2026-10-12T15:00:00Z","v":922,"vw":34.938408},{"c":34.99,"h":35.005,"l":34.97,"n":87,"o":34.97,"t":"2026-10-12T15:15:00Z","v":3751,"vw":34.986731},{"c":34.93,"h":34.98,"l":34.91,"n":209,"o":34.98,"t":"2026-10-12T15:30:00Z","v":12112,"vw":34.953051},{"c":34.92,"h":34.965,"l":34.915,"n":80,"o":34.935,"t":"2026-10-12T15:45:00Z","v":1903,"vw":34.934045},{"c":35.0287,"h":35.0287,"l":34.95,"n":30,"o":34.95,"t":"2026-10-12T16:00:00Z","v":1091,"vw":34.968409},{"c":35.015,"h":35.02,"l":35.005,"n":76,"o":35.015,"t":"2026-10-12T16:15:00Z","v":2672,"vw":35.014199},{"c":34.98,"h":35.01,"l":34.97,"n":185,"o":35.01,"t":"2026-10-12T16:30:00Z","v":6458,"vw":34.996175},{"c":34.91,"h":34.98,"l":34.9,"n":130,"o":34.965,"t":"2026-10-12T16:45:00Z","v":4333,"vw":34.944645},{"c":34.87,"h":34.905,"l":34.87,"n":20,"o":34.905,"t":"2026-10-12T17:00:00Z","v":829,"vw":34.886509},{"c":34.885,"h":34.895,"l":34.84,"n":186,"o":34.88,"t":"2026-10-12T17:15:00Z","v":8419,"vw":34.86644},{"c":34.9,"h":34.93,"l":34.9,"n":93,"o":34.92,"t":"2026-10-12T17:30:00Z","v":1530,"vw":34.918947},{"c":34.905,"h":34.915,"l":34.82,"n":85,"o":34.85,"t":"2026-10-12T17:45:00Z","v":2429,"vw":34.869444},{"c":34.89,"h":34.9,"l":34.87,"n":101,"o":34.9,"t":"2026-10-12T18:00:00Z","v":2064,"vw":34.892981},{"c":34.88,"h":34.9099,"l":34.87,"n":101,"o":34.88,"t":"2026-10-12T18:15:00Z","v":2370,"vw":34.887224},{"c":34.9,"h":34.9,"l":34.88,"n":86,"o":34.88,"t":"2026-10-12T18:30:00Z","v":2662,"vw":34.888667},{"c":34.98,"h":34.98,"l":34.91,"n":213,"o":34.91,"t":"2026-10-12T18:45:00Z","v":12743,"vw":34.941922},{"c":34.955,"h":34.97,"l":34.91,"n":220,"o":34.97,"t":"2026-10-12T19:00:00Z","v":6449,"vw":34.944267},{"c":34.92,"h":34.945,"l":34.9,"n":280,"o":34.945,"t":"2026-10-12T19:15:00Z","v":6668,"vw":34.922931},{"c":34.9,"h":34.965,"l":34.9,"n":408,"o":34.94,"t":"2026-10-12T19:30:00Z","v":9628,"vw":34.934172},{"c":34.86,"h":34.92,"l":34.82,"n":1349,"o":34.91,"t":"2026-10-12T19:45:00Z","v":42586,"vw":34.869813},{"c":34.86,"h":34.86,"l":34.86,"n":20,"o":34.86,"t":"2026-10-12T20:00:00Z","v":63564,"vw":34.86},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-12T20:15:00Z","v":4566,"vw":34.86},{"c":35.05,"h":35.19,"l":34.99,"n":89,"o":35.19,"t":"2026-10-13T13:30:00Z","v":4370,"vw":35.122145},{"c":34.93,"h":35.03,"l":34.9002,"n":66,"o":35.03,"t":"2026-10-13T13:45:00Z","v":2615,"vw":34.981245},{"c":34.9,"h":34.92,"l":34.825,"n":172,"o":34.91,"t":"2026-10-13T14:00:00Z","v":6449,"vw":34.875112},{"c":34.91,"h":34.91,"l":34.82,"n":69,"o":34.875,"t":"2026-10-13T14:15:00Z","v":1695,"vw":34.879977},{"c":34.86,"h":34.86,"l":34.8,"n":73,"o":34.86,"t":"2026-10-13T14:30:00Z","v":1312,"vw":34.85},{"c":34.92,"h":34.935,"l":34.84,"n":144,"o":34.92,"t":"2026-10-13T14:45:00Z","v":4778,"vw":34.895131},{"c":34.94,"h":34.95,"l":34.89,"n":122,"o":34.91,"t":"2026-10-13T15:00:00Z","v":5703,"vw":34.926142},{"c":34.97,"h":35.02,"l":34.965,"n":249,"o":34.97,"t":"2026-10-13T15:15:00Z","v":19430,"vw":34.997664},{"c":34.935,"h":34.99,"l":34.93,"n":219,"o":34.99,"t":"2026-10-13T15:30:00Z","v":9774,"vw":34.965388},{"c":34.78,"h":34.94,"l":34.78,"n":201,"o":34.92,"t":"2026-10-13T15:45:00Z","v":5142,"vw":34.848235},{"c":34.71,"h":34.78,"l":34.7,"n":185,"o":34.78,"t":"2026-10-13T16:00:00Z","v":4708,"vw":34.730795},{"c":34.72,"h":34.74,"l":34.69,"n":118,"o":34.74,"t":"2026-10-13T16:15:00Z","v":5920,"vw":34.718303},{"c":34.765,"h":34.765,"l":34.725,"n":79,"o":34.725,"t":"2026-10-13T16:30:00Z","v":2728,"vw":34.745578},{"c":34.785,"h":34.785,"l":34.72,"n":184,"o":34.76,"t":"2026-10-13T16:45:00Z","v":8211,"vw":34.772492},{"c":34.83,"h":34.83,"l":34.79,"n":79,"o":34.79,"t":"2026-10-13T17:00:00Z","v":2995,"vw":34.814958},{"c":34.9,"h":34.94,"l":34.85,"n":107,"o":34.86,"t":"2026-10-13T17:15:00Z","v":4056,"vw":34.881587},{"c":34.8,"h":34.9,"l":34.8,"n":167,"o":34.89,"t":"2026-10-13T17:30:00Z","v":6293,"vw":34.821132},{"c":34.85,"h":34.85,"l":34.8,"n":206,"o":34.81,"t":"2026-10-13T17:45:00Z","v":10401,"vw":34.820544},{"c":34.9,"h":34.9,"l":34.83,"n":185,"o":34.83,"t":"2026-10-13T18:00:00Z","v":6225,"vw":34.874454},{"c":34.87,"h":34.88,"l":34.835,"n":193,"o":34.875,"t":"2026-10-13T18:15:00Z","v":7213,"vw":34.855762},{"c":34.9,"h":34.91,"l":34.86,"n":218,"o":34.87,"t":"2026-10-13T18:30:00Z","v":6526,"vw":34.885448},{"c":34.89,"h":34.9,"l":34.86,"n":252,"o":34.89,"t":"2026-10-13T18:45:00Z","v":10783,"vw":34.881222},{"c":34.8601,"h":34.9,"l":34.85,"n":269,"o":34.9,"t":"2026-10-13T19:00:00Z","v":13005,"vw":34.876047},{"c":34.86,"h":34.93,"l":34.86,"n":299,"o":34.88,"t":"2026-10-13T19:15:00Z","v":8627,"vw":34.89221},{"c":34.815,"h":34.86,"l":34.8,"n":540,"o":34.845,"t":"2026-10-13T19:30:00Z","v":16762,"vw":34.842131},{"c":34.9,"h":34.905,"l":34.795,"n":1148,"o":34.82,"t":"2026-10-13T19:45:00Z","v":57560,"vw":34.828321},{"c":34.92,"h":34.92,"l":34.92,"n":15,"o":34.92,"t":"2026-10-13T20:00:00Z","v":91749,"vw":34.92},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-13T20:45:00Z","v":200,"vw":34.5},{"c":34.495,"h":34.865,"l":34.495,"n":58,"o":34.79,"t":"2026-10-14T13:30:00Z","v":5866,"vw":34.724425},{"c":34.48,"h":34.65,"l":34.35,"n":178,"o":34.51,"t":"2026-10-14T13:45:00Z","v":6701,"vw":34.451698},{"c":34.46,"h":34.48,"l":34.43,"n":74,"o":34.48,"t":"2026-10-14T14:00:00Z","v":3084,"vw":34.440481},{"c":34.53,"h":34.53,"l":34.42,"n":156,"o":34.42,"t":"2026-10-14T14:15:00Z","v":3571,"vw":34.472757},{"c":34.6,"h":34.6,"l":34.54,"n":154,"o":34.54,"t":"2026-10-14T14:30:00Z","v":3425,"vw":34.583802},{"c":34.65,"h":34.65,"l":34.5,"n":210,"o":34.57,"t":"2026-10-14T14:45:00Z","v":4649,"vw":34.565375},{"c":34.71,"h":34.71,"l":34.64,"n":70,"o":34.65,"t":"2026-10-14T15:00:00Z","v":1400,"vw":34.666803},{"c":34.78,"h":34.8,"l":34.7575,"n":162,"o":34.79,"t":"2026-10-14T15:15:00Z","v":4775,"vw":34.787061},{"c":34.75,"h":34.76,"l":34.71,"n":105,"o":34.76,"t":"2026-10-14T15:30:00Z","v":3014,"vw":34.72572},{"c":34.68,"h":34.72,"l":34.68,"n":108,"o":34.71,"t":"2026-10-14T15:45:00Z","v":2982,"vw":34.700272},{"c":34.66,"h":34.66,"l":34.6,"n":75,"o":34.615,"t":"2026-10-14T16:00:00Z","v":1889,"vw":34.642743},{"c":34.8,"h":34.84,"l":34.66,"n":275,"o":34.67,"t":"2026-10-14T16:15:00Z","v":19491,"vw":34.694595},{"c":34.77,"h":34.87,"l":34.77,"n":161,"o":34.85,"t":"2026-10-14T16:30:00Z","v":4851,"vw":34.812224},{"c":34.73,"h":34.77,"l":34.73,"n":110,"o":34.765,"t":"2026-10-14T16:45:00Z","v":2565,"vw":34.760134},{"c":34.69,"h":34.72,"l":34.69,"n":105,"o":34.72,"t":"2026-10-14T17:00:00Z","v":3051,"vw":34.699508},{"c":34.725,"h":34.75,"l":34.7101,"n":70,"o":34.75,"t":"2026-10-14T17:15:00Z","v":2536,"vw":34.728147},{"c":34.74,"h":34.745,"l":34.725,"n":89,"o":34.725,"t":"2026-10-14T17:30:00Z","v":3723,"vw":34.73989},{"c":34.87,"h":34.88,"l":34.75,"n":202,"o":34.75,"t":"2026-10-14T17:45:00Z","v":5670,"vw":34.828913},{"c":35.1,"h":35.1,"l":34.88,"n":349,"o":34.89,"t":"2026-10-14T18:00:00Z","v":12352,"vw":34.992208},{"c":35.08,"h":35.15,"l":35.06,"n":255,"o":35.1,"t":"2026-10-14T18:15:00Z","v":12038,"vw":35.127338},{"c":35.15,"h":35.15,"l":35.055,"n":192,"o":35.055,"t":"2026-10-14T18:30:00Z","v":5869,"vw":35.099684},{"c":35.12,"h":35.175,"l":35.1,"n":290,"o":35.15,"t":"2026-10-14T18:45:00Z","v":9456,"vw":35.137972},{"c":35.1,"h":35.21,"l":35.095,"n":364,"o":35.095,"t":"2026-10-14T19:00:00Z","v":18355,"vw":35.149867},{"c":35.02,"h":35.1,"l":35,"n":224,"o":35.08,"t":"2026-10-14T19:15:00Z","v":6055,"vw":35.060674},{"c":35.1,"h":35.1,"l":35.02,"n":423,"o":35.02,"t":"2026-10-14T19:30:00Z","v":12560,"vw":35.068051},{"c":35.12,"h":35.15,"l":35,"n":1439,"o":35.1,"t":"2026-10-14T19:45:00Z","v":56653,"vw":35.076141},{"c":35.08,"h":35.1,"l":35.08,"n":31,"o":35.1,"t":"2026-10-14T20:00:00Z","v":102665,"vw":35.080216},{"c":35.21,"h":35.21,"l":35.21,"n":3,"o":35.21,"t":"2026-10-15T12:15:00Z","v":390,"vw":35.21},{"c":35.64,"h":35.87,"l":35.61,"n":137,"o":35.64,"t":"2026-10-15T13:30:00Z","v":10393,"vw":35.704935},{"c":35.76,"h":35.81,"l":35.595,"n":166,"o":35.6,"t":"2026-10-15T13:45:00Z","v":5988,"vw":35.709604},{"c":35.76,"h":35.8,"l":35.69,"n":161,"o":35.76,"t":"2026-10-15T14:00:00Z","v":7188,"vw":35.757133},{"c":35.79,"h":35.86,"l":35.7201,"n":226,"o":35.81,"t":"2026-10-15T14:15:00Z","v":7048,"vw":35.783643},{"c":35.6,"h":35.85,"l":35.6,"n":166,"o":35.8,"t":"2026-10-15T14:30:00Z","v":4031,"vw":35.738125},{"c":35.64,"h":35.695,"l":35.53,"n":234,"o":35.6,"t":"2026-10-15T14:45:00Z","v":7114,"vw":35.63636},{"c":35.52,"h":35.665,"l":35.52,"n":179,"o":35.665,"t":"2026-10-15T15:00:00Z","v":5436,"vw":35.585958},{"c":35.42,"h":35.55,"l":35.34,"n":180,"o":35.51,"t":"2026-10-15T15:15:00Z","v":5775,"vw":35.450633},{"c":35.485,"h":35.485,"l":35.405,"n":214,"o":35.43,"t":"2026-10-15T15:30:00Z","v":5243,"vw":35.430219},{"c":35.355,"h":35.486831,"l":35.355,"n":174,"o":35.465769,"t":"2026-10-15T15:45:00Z","v":3929,"vw":35.43924},{"c":35.4,"h":35.45,"l":35.2,"n":587,"o":35.38,"t":"2026-10-15T16:00:00Z","v":49678,"vw":35.31046},{"c":35.485,"h":35.49,"l":35.37,"n":142,"o":35.4,"t":"2026-10-15T16:15:00Z","v":4643,"vw":35.417116},{"c":35.495,"h":35.51,"l":35.47,"n":122,"o":35.485,"t":"2026-10-15T16:30:00Z","v":2932,"vw":35.493667},{"c":35.49,"h":35.5,"l":35.47,"n":163,"o":35.5,"t":"2026-10-15T16:45:00Z","v":4746,"vw":35.490294},{"c":35.39,"h":35.47,"l":35.39,"n":184,"o":35.47,"t":"2026-10-15T17:00:00Z","v":4626,"vw":35.429423},{"c":35.44,"h":35.47,"l":35.39,"n":146,"o":35.39,"t":"2026-10-15T17:15:00Z","v":3774,"vw":35.422519},{"c":35.38,"h":35.48,"l":35.3701,"n":132,"o":35.48,"t":"2026-10-15T17:30:00Z","v":3758,"vw":35.420005},{"c":35.425,"h":35.425,"l":35.37,"n":166,"o":35.39,"t":"2026-10-15T17:45:00Z","v":5563,"vw":35.392675},{"c":35.45,"h":35.465,"l":35.38,"n":268,"o":35.43,"t":"2026-10-15T18:00:00Z","v":9747,"vw":35.426257},{"c":35.41,"h":35.45,"l":35.4,"n":236,"o":35.45,"t":"2026-10-15T18:15:00Z","v":6392,"vw":35.419718},{"c":35.43,"h":35.455,"l":35.4,"n":228,"o":35.4,"t":"2026-10-15T18:30:00Z","v":5313,"vw":35.433844},{"c":35.44,"h":35.49,"l":35.415,"n":361,"o":35.43,"t":"2026-10-15T18:45:00Z","v":10382,"vw":35.455316},{"c":35.4,"h":35.475,"l":35.395,"n":267,"o":35.47,"t":"2026-10-15T19:00:00Z","v":7460,"vw":35.429849},{"c":35.39,"h":35.44,"l":35.39,"n":394,"o":35.41,"t":"2026-10-15T19:15:00Z","v":10285,"vw":35.410837},{"c":35.36,"h":35.41,"l":35.28,"n":618,"o":35.38,"t":"2026-10-15T19:30:00Z","v":23688,"vw":35.348748},{"c":35.5,"h":35.56,"l":35.285,"n":1894,"o":35.365,"t":"2026-10-15T19:45:00Z","v":106987,"vw":35.428663},{"c":35.5,"h":35.5,"l":35.48,"n":13,"o":35.48,"t":"2026-10-15T20:00:00Z","v":121061,"vw":35.499983},{"c":35.74,"h":35.82,"l":35.46,"n":126,"o":35.46,"t":"2026-10-16T13:30:00Z","v":12593,"vw":35.56289},{"c":35.87,"h":35.87,"l":35.725,"n":181,"o":35.73,"t":"2026-10-16T13:45:00Z","v":3311,"vw":35.811429},{"c":35.7,"h":35.9,"l":35.7,"n":120,"o":35.9,"t":"2026-10-16T14:00:00Z","v":3512,"vw":35.83911},{"c":35.9,"h":35.91,"l":35.74,"n":144,"o":35.74,"t":"2026-10-16T14:15:00Z","v":2798,"vw":35.859118},{"c":35.77,"h":35.93,"l":35.77,"n":148,"o":35.91,"t":"2026-10-16T14:30:00Z","v":5928,"vw":35.875838},{"c":35.8,"h":35.81,"l":35.7,"n":169,"o":35.79,"t":"2026-10-16T14:45:00Z","v":5739,"vw":35.743632},{"c":36.03,"h":36.03,"l":35.83,"n":160,"o":35.83,"t":"2026-10-16T15:00:00Z","v":3784,"vw":35.971118},{"c":36.025,"h":36.025,"l":35.98,"n":103,"o":35.98,"t":"2026-10-16T15:15:00Z","v":4174,"vw":35.998146},{"c":35.93,"h":36.01,"l":35.93,"n":116,"o":36.01,"t":"2026-10-16T15:30:00Z","v":4158,"vw":35.971339},{"c":35.825,"h":35.955,"l":35.825,"n":216,"o":35.955,"t":"2026-10-16T15:45:00Z","v":17748,"vw":35.883569},{"c":35.76,"h":35.85,"l":35.76,"n":208,"o":35.82,"t":"2026-10-16T16:00:00Z","v":5122,"vw":35.810812},{"c":35.695,"h":35.74,"l":35.67,"n":100,"o":35.74,"t":"2026-10-16T16:15:00Z","v":2770,"vw":35.704635},{"c":35.69,"h":35.71,"l":35.69,"n":111,"o":35.7,"t":"2026-10-16T16:30:00Z","v":4383,"vw":35.694338},{"c":35.69,"h":35.69,"l":35.63,"n":188,"o":35.69,"t":"2026-10-16T16:45:00Z","v":4747,"vw":35.668269},{"c":35.72,"h":35.74,"l":35.69,"n":171,"o":35.69,"t":"2026-10-16T17:00:00Z","v":5106,"vw":35.721714},{"c":35.76,"h":35.825,"l":35.73,"n":221,"o":35.76,"t":"2026-10-16T17:15:00Z","v":7953,"vw":35.777324},{"c":35.85,"h":35.85,"l":35.7799,"n":69,"o":35.7799,"t":"2026-10-16T17:30:00Z","v":3729,"vw":35.809085},{"c":35.82,"h":35.83,"l":35.8,"n":115,"o":35.83,"t":"2026-10-16T17:45:00Z","v":3196,"vw":35.8125},{"c":35.76,"h":35.81,"l":35.76,"n":186,"o":35.81,"t":"2026-10-16T18:00:00Z","v":5586,"vw":35.792241},{"c":35.84,"h":35.84,"l":35.77,"n":153,"o":35.77,"t":"2026-10-16T18:15:00Z","v":6162,"vw":35.818451},{"c":35.88,"h":35.885,"l":35.855,"n":131,"o":35.875,"t":"2026-10-16T18:30:00Z","v":4391,"vw":35.866686},{"c":35.92,"h":35.92,"l":35.88,"n":171,"o":35.89,"t":"2026-10-16T18:45:00Z","v":4650,"vw":35.9},{"c":35.97,"h":35.99,"l":35.93,"n":214,"o":35.93,"t":"2026-10-16T19:00:00Z","v":5269,"vw":35.970704},{"c":35.975,"h":36.02,"l":35.97,"n":239,"o":35.98,"t":"2026-10-16T19:15:00Z","v":7286,"vw":35.994373},{"c":36.03,"h":36.07,"l":35.975,"n":479,"o":35.975,"t":"2026-10-16T19:30:00Z","v":15592,"vw":36.020143},{"c":36.21,"h":36.22,"l":36.03,"n":1198,"o":36.03,"t":"2026-10-16T19:45:00Z","v":44678,"vw":36.145723},{"c":36.21,"h":36.21,"l":36.21,"n":19,"o":36.21,"t":"2026-10-16T20:00:00Z","v":67096,"vw":36.21},{"c":36.06,"h":36.4,"l":35.89,"n":31,"o":35.89,"t":"2026-10-19T13:30:00Z","v":1667,"vw":36.019109},{"c":36.15,"h":36.15,"l":36.082,"n":57,"o":36.082,"t":"2026-10-19T13:45:00Z","v":2007,"vw":36.116022},{"c":36.19,"h":36.19,"l":36.19,"n":7,"o":36.19,"t":"2026-10-19T14:00:00Z","v":258,"vw":36.19},{"c":35.86,"h":35.94,"l":35.86,"n":97,"o":35.94,"t":"2026-10-19T14:15:00Z","v":2925,"vw":35.91075},{"c":35.86,"h":35.91,"l":35.8,"n":139,"o":35.88,"t":"2026-10-19T14:30:00Z","v":4453,"vw":35.866658},{"c":35.82,"h":35.86,"l":35.8,"n":52,"o":35.85,"t":"2026-10-19T14:45:00Z","v":1342,"vw":35.830336},{"c":35.86,"h":35.87,"l":35.77,"n":149,"o":35.82,"t":"2026-10-19T15:00:00Z","v":5992,"vw":35.806704},{"c":35.87,"h":35.91,"l":35.86,"n":136,"o":35.9,"t":"2026-10-19T15:15:00Z","v":3666,"vw":35.88621},{"c":35.9,"h":35.9,"l":35.84,"n":101,"o":35.87,"t":"2026-10-19T15:30:00Z","v":3465,"vw":35.879953},{"c":35.85,"h":35.89,"l":35.85,"n":33,"o":35.89,"t":"2026-10-19T15:45:00Z","v":603,"vw":35.871667},{"c":35.835,"h":35.855,"l":35.83,"n":104,"o":35.84,"t":"2026-10-19T16:00:00Z","v":3818,"vw":35.846629},{"c":35.86,"h":35.88,"l":35.85,"n":100,"o":35.875,"t":"2026-10-19T16:15:00Z","v":2713,"vw":35.867655},{"c":35.93,"h":35.93,"l":35.8501,"n":153,"o":35.8501,"t":"2026-10-19T16:30:00Z","v":20395,"vw":35.925627},{"c":35.94,"h":35.95,"l":35.925,"n":52,"o":35.925,"t":"2026-10-19T16:45:00Z","v":1578,"vw":35.943859},{"c":35.91,"h":35.9564,"l":35.91,"n":72,"o":35.92,"t":"2026-10-19T17:00:00Z","v":3131,"vw":35.930138},{"c":35.94,"h":35.94,"l":35.9,"n":87,"o":35.9,"t":"2026-10-19T17:15:00Z","v":2584,"vw":35.91875},{"c":35.925,"h":35.97,"l":35.925,"n":100,"o":35.97,"t":"2026-10-19T17:30:00Z","v":1429,"vw":35.948041},{"c":36.02,"h":36.03,"l":35.94,"n":240,"o":35.94,"t":"2026-10-19T17:45:00Z","v":6589,"vw":36.00165},{"c":35.99,"h":36.04,"l":35.96,"n":194,"o":36.04,"t":"2026-10-19T18:00:00Z","v":4269,"vw":36.01379},{"c":36.005,"h":36.02,"l":35.97,"n":140,"o":35.975,"t":"2026-10-19T18:15:00Z","v":3873,"vw":36.000392},{"c":35.96,"h":36,"l":35.96,"n":183,"o":35.99,"t":"2026-10-19T18:30:00Z","v":4168,"vw":35.973898},{"c":35.9493,"h":35.98,"l":35.94,"n":236,"o":35.965,"t":"2026-10-19T18:45:00Z","v":8301,"vw":35.95824},{"c":35.94,"h":35.96,"l":35.91,"n":325,"o":35.955,"t":"2026-10-19T19:00:00Z","v":12642,"vw":35.933099},{"c":35.905,"h":35.96,"l":35.9,"n":270,"o":35.94,"t":"2026-10-19T19:15:00Z","v":12418,"vw":35.944715},{"c":35.89,"h":35.93,"l":35.84,"n":340,"o":35.93,"t":"2026-10-19T19:30:00Z","v":9526,"vw":35.899861},{"c":36.02,"h":36.03,"l":35.87,"n":972,"o":35.89,"t":"2026-10-19T19:45:00Z","v":31556,"vw":35.975755},{"c":36.04,"h":36.04,"l":36.04,"n":31,"o":36.04,"t":"2026-10-19T20:00:00Z","v":66424,"vw":36.04},{"c":36.52,"h":36.52,"l":36.27,"n":54,"o":36.3,"t":"2026-10-20T13:30:00Z","v":13956,"vw":36.321229},{"c":36.57,"h":36.74,"l":36.43,"n":66,"o":36.55,"t":"2026-10-20T13:45:00Z","v":3167,"vw":36.633173},{"c":36.38,"h":36.53,"l":36.3,"n":39,"o":36.53,"t":"2026-10-20T14:00:00Z","v":1569,"vw":36.44314},{"c":36.36,"h":36.42,"l":36.36,"n":91,"o":36.4,"t":"2026-10-20T14:15:00Z","v":2877,"vw":36.405549},{"c":36.43,"h":36.43,"l":36.36,"n":36,"o":36.39,"t":"2026-10-20T14:30:00Z","v":2071,"vw":36.406127},{"c":36.35,"h":36.35,"l":36.3,"n":74,"o":36.32,"t":"2026-10-20T14:45:00Z","v":1623,"vw":36.328336},{"c":36.35,"h":36.35,"l":36.26,"n":204,"o":36.3,"t":"2026-10-20T15:00:00Z","v":5479,"vw":36.2944},{"c":36.43,"h":36.45,"l":36.38,"n":124,"o":36.38,"t":"2026-10-20T15:15:00Z","v":3130,"vw":36.420901},{"c":36.4313,"h":36.45,"l":36.42,"n":99,"o":36.43,"t":"2026-10-20T15:30:00Z","v":6626,"vw":36.437736},{"c":36.38,"h":36.435,"l":36.38,"n":105,"o":36.435,"t":"2026-10-20T15:45:00Z","v":2423,"vw":36.397595},{"c":36.225,"h":36.32,"l":36.225,"n":58,"o":36.32,"t":"2026-10-20T16:00:00Z","v":1360,"vw":36.27142},{"c":36.19,"h":36.25,"l":36.18,"n":186,"o":36.22,"t":"2026-10-20T16:15:00Z","v":6740,"vw":36.210172},{"c":36.22,"h":36.22,"l":36.19,"n":73,"o":36.2,"t":"2026-10-20T16:30:00Z","v":2350,"vw":36.201427},{"c":36.25,"h":36.285,"l":36.21,"n":149,"o":36.21,"t":"2026-10-20T16:45:00Z","v":5156,"vw":36.245923},{"c":36.26,"h":36.27,"l":36.235,"n":104,"o":36.255,"t":"2026-10-20T17:00:00Z","v":2843,"vw":36.250066},{"c":36.3,"h":36.3,"l":36.23,"n":115,"o":36.26,"t":"2026-10-20T17:15:00Z","v":3599,"vw":36.268113},{"c":36.38,"h":36.39,"l":36.275,"n":252,"o":36.275,"t":"2026-10-20T17:30:00Z","v":10687,"vw":36.335546},{"c":36.39,"h":36.4,"l":36.38,"n":92,"o":36.38,"t":"2026-10-20T17:45:00Z","v":3004,"vw":36.383973},{"c":36.47,"h":36.47,"l":36.41,"n":207,"o":36.42,"t":"2026-10-20T18:00:00Z","v":9219,"vw":36.446606},{"c":36.44,"h":36.475,"l":36.41,"n":115,"o":36.47,"t":"2026-10-20T18:15:00Z","v":4925,"vw":36.437817},{"c":36.4,"h":36.47,"l":36.395,"n":164,"o":36.41,"t":"2026-10-20T18:30:00Z","v":6205,"vw":36.437889},{"c":36.39,"h":36.42,"l":36.39,"n":93,"o":36.41,"t":"2026-10-20T18:45:00Z","v":3316,"vw":36.413889},{"c":36.375,"h":36.4,"l":36.36,"n":149,"o":36.4,"t":"2026-10-20T19:00:00Z","v":8239,"vw":36.37265},{"c":36.355,"h":36.39,"l":36.34,"n":269,"o":36.375,"t":"2026-10-20T19:15:00Z","v":9178,"vw":36.359211},{"c":36.52,"h":36.525,"l":36.37,"n":386,"o":36.37,"t":"2026-10-20T19:30:00Z","v":15547,"vw":36.44907},{"c":36.5,"h":36.55,"l":36.43,"n":1011,"o":36.52,"t":"2026-10-20T19:45:00Z","v":39442,"vw":36.493358},{"c":36.51,"h":36.51,"l":36.51,"n":23,"o":36.51,"t":"2026-10-20T20:00:00Z","v":87167,"vw":36.51},{"c":36.53,"h":36.69,"l":36.365,"n":49,"o":36.56,"t":"2026-10-21T13:30:00Z","v":18085,"vw":36.582667},{"c":36.36,"h":36.435,"l":36.34,"n":33,"o":36.38,"t":"2026-10-21T13:45:00Z","v":1396,"vw":36.374},{"c":36.26,"h":36.34,"l":36.175,"n":94,"o":36.34,"t":"2026-10-21T14:00:00Z","v":3876,"vw":36.269633},{"c":36.18,"h":36.3499,"l":36.172,"n":77,"o":36.172,"t":"2026-10-21T14:15:00Z","v":2240,"vw":36.227145},{"c":36.36,"h":36.4,"l":36.23,"n":139,"o":36.25,"t":"2026-10-21T14:30:00Z","v":4763,"vw":36.315343},{"c":36.37,"h":36.47,"l":36.36,"n":97,"o":36.36,"t":"2026-10-21T14:45:00Z","v":2768,"vw":36.400194},{"c":36.2,"h":36.36,"l":36.15,"n":1173,"o":36.34,"t":"2026-10-21T15:00:00Z","v":54746,"vw":36.267831},{"c":36.21,"h":36.27,"l":36.21,"n":179,"o":36.22,"t":"2026-10-21T15:15:00Z","v":5675,"vw":36.238387},{"c":36.2518,"h":36.27,"l":36.22,"n":137,"o":36.235,"t":"2026-10-21T15:30:00Z","v":3971,"vw":36.243683},{"c":36.31,"h":36.44,"l":36.25,"n":246,"o":36.27,"t":"2026-10-21T15:45:00Z","v":10444,"vw":36.378326},{"c":36.24,"h":36.355,"l":36.24,"n":185,"o":36.355,"t":"2026-10-21T16:00:00Z","v":8776,"vw":36.281679},{"c":36.18,"h":36.265,"l":36.18,"n":322,"o":36.265,"t":"2026-10-21T16:15:00Z","v":12371,"vw":36.208995},{"c":36.04,"h":36.2,"l":36.035,"n":792,"o":36.195,"t":"2026-10-21T16:30:00Z","v":35637,"vw":36.091152},{"c":35.915,"h":36.1,"l":35.835,"n":356,"o":36.035,"t":"2026-10-21T16:45:00Z","v":24720,"vw":36.013555},{"c":35.925,"h":35.99,"l":35.89,"n":314,"o":35.9,"t":"2026-10-21T17:00:00Z","v":16678,"vw":35.947065},{"c":35.915,"h":35.96,"l":35.865,"n":212,"o":35.92,"t":"2026-10-21T17:15:00Z","v":10981,"vw":35.907969},{"c":35.91,"h":35.96,"l":35.885,"n":350,"o":35.915,"t":"2026-10-21T17:30:00Z","v":20896,"vw":35.929749},{"c":35.915,"h":35.97,"l":35.87,"n":469,"o":35.91,"t":"2026-10-21T17:45:00Z","v":27631,"vw":35.913834},{"c":35.83,"h":35.94,"l":35.83,"n":297,"o":35.93,"t":"2026-10-21T18:00:00Z","v":11608,"vw":35.873313},{"c":35.91,"h":35.92,"l":35.82,"n":635,"o":35.855,"t":"2026-10-21T18:15:00Z","v":39210,"vw":35.85945},{"c":35.985,"h":36.01,"l":35.94,"n":345,"o":35.94,"t":"2026-10-21T18:30:00Z","v":13786,"vw":35.984067},{"c":36.07,"h":36.07,"l":35.98,"n":357,"o":36,"t":"2026-10-21T18:45:00Z","v":15378,"vw":36.027646},{"c":36.25,"h":36.25,"l":36.07,"n":321,"o":36.12,"t":"2026-10-21T19:00:00Z","v":11915,"vw":36.166267},{"c":36.385,"h":36.39,"l":36.26,"n":417,"o":36.26,"t":"2026-10-21T19:15:00Z","v":18588,"vw":36.318172},{"c":36.56,"h":36.57,"l":36.37,"n":457,"o":36.38,"t":"2026-10-21T19:30:00Z","v":24900,"vw":36.470931},{"c":36.53,"h":36.57,"l":36.48,"n":1062,"o":36.56,"t":"2026-10-21T19:45:00Z","v":46204,"vw":36.521924},{"c":36.52,"h":36.52,"l":36.52,"n":26,"o":36.52,"t":"2026-10-21T20:00:00Z","v":69595,"vw":36.52},{"c":36.58,"h":36.76,"l":36.46,"n":60,"o":36.76,"t":"2026-10-22T13:30:00Z","v":3207,"vw":36.639504},{"c":36.78,"h":36.8,"l":36.62,"n":62,"o":36.72,"t":"2026-10-22T13:45:00Z","v":2556,"vw":36.729135},{"c":36.82,"h":36.84,"l":36.68,"n":36,"o":36.68,"t":"2026-10-22T14:00:00Z","v":2673,"vw":36.77265},{"c":36.82,"h":36.82,"l":36.765,"n":97,"o":36.8,"t":"2026-10-22T14:15:00Z","v":5588,"vw":36.796473},{"c":36.64,"h":36.87,"l":36.575,"n":451,"o":36.87,"t":"2026-10-22T14:30:00Z","v":45537,"vw":36.682476},{"c":36.74,"h":36.755,"l":36.63,"n":219,"o":36.63,"t":"2026-10-22T14:45:00Z","v":14222,"vw":36.669147},{"c":36.95,"h":36.99,"l":36.715,"n":355,"o":36.715,"t":"2026-10-22T15:00:00Z","v":36552,"vw":36.921142},{"c":36.85,"h":36.95,"l":36.85,"n":405,"o":36.95,"t":"2026-10-22T15:15:00Z","v":11544,"vw":36.900875},{"c":36.94,"h":37,"l":36.825,"n":329,"o":36.87,"t":"2026-10-22T15:30:00Z","v":44389,"vw":36.959008},{"c":36.905,"h":37,"l":36.9,"n":318,"o":36.95,"t":"2026-10-22T15:45:00Z","v":13745,"vw":36.961985},{"c":36.89,"h":36.9388,"l":36.89,"n":146,"o":36.905,"t":"2026-10-22T16:00:00Z","v":9946,"vw":36.906194},{"c":36.935,"h":36.96,"l":36.92,"n":210,"o":36.92,"t":"2026-10-22T16:15:00Z","v":9849,"vw":36.943972},{"c":36.97,"h":37,"l":36.885,"n":227,"o":36.91,"t":"2026-10-22T16:30:00Z","v":9868,"vw":36.94964},{"c":36.99,"h":37,"l":36.96,"n":371,"o":36.97,"t":"2026-10-22T16:45:00Z","v":21746,"vw":36.992299},{"c":37.03,"h":37.08,"l":36.95,"n":343,"o":36.975,"t":"2026-10-22T17:00:00Z","v":26529,"vw":37.011029},{"c":37.09,"h":37.11,"l":37.02,"n":167,"o":37.03,"t":"2026-10-22T17:15:00Z","v":6669,"vw":37.057314},{"c":36.94,"h":37.075,"l":36.915,"n":212,"o":37.06,"t":"2026-10-22T17:30:00Z","v":7338,"vw":36.967019},{"c":37.07,"h":37.07,"l":37,"n":114,"o":37,"t":"2026-10-22T17:45:00Z","v":5232,"vw":37.045564},{"c":37.14,"h":37.14,"l":37.07,"n":131,"o":37.07,"t":"2026-10-22T18:00:00Z","v":4433,"vw":37.119091},{"c":37.145,"h":37.1456,"l":37.12,"n":171,"o":37.1456,"t":"2026-10-22T18:15:00Z","v":4281,"vw":37.130636},{"c":37.01,"h":37.12,"l":36.99,"n":333,"o":37.12,"t":"2026-10-22T18:30:00Z","v":23766,"vw":37.046146},{"c":36.985,"h":37.04,"l":36.98,"n":291,"o":37.01,"t":"2026-10-22T18:45:00Z","v":9010,"vw":37.009102},{"c":37.04,"h":37.11,"l":36.985,"n":226,"o":37.01,"t":"2026-10-22T19:00:00Z","v":24286,"vw":37.035277},{"c":36.97,"h":37.07,"l":36.97,"n":396,"o":37.04,"t":"2026-10-22T19:15:00Z","v":26037,"vw":36.996943},{"c":37.13,"h":37.13,"l":36.95,"n":447,"o":36.97,"t":"2026-10-22T19:30:00Z","v":21579,"vw":37.022905},{"c":37.12,"h":37.16,"l":37.07,"n":1318,"o":37.16,"t":"2026-10-22T19:45:00Z","v":59540,"vw":37.109826},{"c":37.11,"h":37.11,"l":37.11,"n":24,"o":37.11,"t":"2026-10-22T20:00:00Z","v":80001,"vw":37.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3868380750330432,"strike":44.21079499779712,"iv":0.5294180268651733,"gamma":0.04479350570245085,"theta":-0.02214968421732865,"vega":0.02408465989018156,"rho":0.003945543699314749,"breakevenPct":20.176860880706457},{"delta":0.2,"premium":0.4246143459462949,"strike":41.692376936913675,"iv":0.4099694462041844,"gamma":0.07111317932538695,"theta":-0.02032571040313687,"vega":0.028818714979785894,"rho":0.005304272283363927,"breakevenPct":13.492296639342422}],"put":[{"delta":0.1,"premium":0.375,"strike":29.344933176188093,"iv":0.7131832583336155,"gamma":0.024402171157593314,"theta":-0.021636745431538644,"vega":0.0182823289524036,"rho":-0.003340213208303809,"breakevenPct":21.934968536275683},{"delta":0.15,"premium":0.41032115917139134,"strike":31.766057958569565,"iv":0.5406273728279946,"gamma":0.04931783419794612,"theta":-0.01955117276989056,"vega":0.02356879590402267,"rho":-0.004920255181324244,"breakevenPct":15.5059638927562},{"delta":0.2,"premium":0.4493784302031598,"strike":33.71892151015799,"iv":0.4070963505888674,"gamma":0.07479015654218156,"theta":-0.017769063609328627,"vega":0.02866010272526502,"rho":-0.006503326355081293,"breakevenPct":10.348846456602447},{"delta":0.25,"premium":0.6254007772649988,"strike":35.20888996842361,"iv":0.32981080884138936,"gamma":0.09030514938061696,"theta":-0.017368715083798884,"vega":0.03229244595579305,"rho":-0.008164670280597544,"breakevenPct":6.808167094695205},{"delta":0.3,"premium":1.0626123390818556,"strike":35.8161282487248,"iv":0.3597840903570561,"gamma":0.08683174641729415,"theta":-0.019603351955307262,"vega":0.03314257954821472,"rho":-0.009975278523422042,"breakevenPct":6.349997548792933},{"delta":0.35,"premium":1.4998239008987126,"strike":36.42336652902599,"iv":0.38975737187272286,"gamma":0.08335834345397133,"theta":-0.021837988826815643,"vega":0.033992713140636385,"rho":-0.01178588676624654,"breakevenPct":5.89182800289066},{"delta":0.4,"premium":1.9370354627155697,"strike":37.03060480932718,"iv":0.41973065338838966,"gamma":0.07988494049064852,"theta":-0.024072625698324024,"vega":0.034842846733058055,"rho":-0.013596495009071043,"breakevenPct":5.433658456988388},{"delta":0.45,"premium":2.3742470245324268,"strike":37.63784308962837,"iv":0.44970393490405636,"gamma":0.07641153752732571,"theta":-0.026307262569832405,"vega":0.03569298032547972,"rho":-0.015407103251895541,"breakevenPct":4.975488911086116},{"delta":0.5,"premium":2.811458586349284,"strike":38.24508136992956,"iv":0.47967721641972316,"gamma":0.07293813456400292,"theta":-0.028541899441340786,"vega":0.03654311391790138,"rho":-0.017217711494720043,"breakevenPct":4.517319365183845},{"delta":0.55,"premium":3.2486701481661413,"strike":38.852319650230754,"iv":0.50965049793539,"gamma":0.06946473160068009,"theta":-0.03077653631284917,"vega":0.03739324751032305,"rho":-0.019028319737544545,"breakevenPct":4.059149819281572},{"delta":0.6,"premium":3.685881709982998,"strike":39.45955793053194,"iv":0.5396237794510567,"gamma":0.0659913286373573,"theta":-0.03301117318435755,"vega":0.038243381102744715,"rho":-0.02083892798036904,"breakevenPct":3.600980273379301},{"delta":0.65,"premium":4.289476495726499,"strike":40.23504273504274,"iv":0.5721737179487181,"gamma":0.06197628205128204,"theta":-0.03476025641025641,"vega":0.0385792735042735,"rho":-0.022779742525403192,"breakevenPct":3.1377897081211605},{"delta":0.7,"premium":6.23926282051282,"strike":42.37179487179487,"iv":0.6255711538461539,"gamma":0.05357884615384615,"theta":-0.03258076923076923,"vega":0.03475448717948718,"rho":-0.02577404442467905,"breakevenPct":2.633974531710997},{"delta":0.75,"premium":8.189049145299148,"strike":44.50854700854701,"iv":0.6789685897435898,"gamma":0.045181410256410245,"theta":-0.03040128205128205,"vega":0.030929700854700853,"rho":-0.02876834632395491,"breakevenPct":2.1301593553008322},{"delta":0.8,"premium":10.138835470085475,"strike":46.64529914529915,"iv":0.7323660256410258,"gamma":0.03678397435897434,"theta":-0.028221794871794867,"vega":0.027104914529914523,"rho":-0.03176264822323077,"breakevenPct":1.6263441788906674},{"delta":0.85,"premium":12.088621794871795,"strike":48.782051282051285,"iv":0.7857634615384617,"gamma":0.028386538461538456,"theta":-0.02604230769230769,"vega":0.023280128205128203,"rho":-0.034756950122506625,"breakevenPct":1.122529002480504},{"delta":0.9,"premium":9.535227272727266,"strike":46.509740259740255,"iv":0.580956493506493,"gamma":0.02988246753246754,"theta":-0.014189610389610368,"vega":0.018307792207792203,"rho":-0.03420802698648643,"breakevenPct":0.36509569654275115}]},"raw":{"call":[{"delta":0.15,"premium":0.3868380750330432,"strike":44.21079499779712,"iv":0.5294180268651733,"gamma":0.04479350570245085,"theta":-0.02214968421732865,"vega":0.02408465989018156,"rho":0.003945543699314749,"breakevenPct":20.176860880706457},{"delta":0.2,"premium":0.4246143459462949,"strike":41.692376936913675,"iv":0.4099694462041844,"gamma":0.07111317932538695,"theta":-0.02032571040313687,"vega":0.028818714979785894,"rho":0.005304272283363927,"breakevenPct":13.492296639342422}],"put":[{"delta":0.1,"premium":0.375,"strike":29.344933176188093,"iv":0.7131832583336155,"gamma":0.024402171157593314,"theta":-0.021636745431538644,"vega":0.0182823289524036,"rho":-0.003340213208303809,"breakevenPct":21.934968536275683},{"delta":0.15,"premium":0.41032115917139134,"strike":31.766057958569565,"iv":0.5406273728279946,"gamma":0.04931783419794612,"theta":-0.01955117276989056,"vega":0.02356879590402267,"rho":-0.004920255181324244,"breakevenPct":15.5059638927562},{"delta":0.2,"premium":0.4493784302031598,"strike":33.71892151015799,"iv":0.4070963505888674,"gamma":0.07479015654218156,"theta":-0.017769063609328627,"vega":0.02866010272526502,"rho":-0.006503326355081293,"breakevenPct":10.348846456602447},{"delta":0.25,"premium":0.6254007772649988,"strike":35.20888996842361,"iv":0.32981080884138936,"gamma":0.09030514938061696,"theta":-0.017368715083798884,"vega":0.03229244595579305,"rho":-0.008164670280597544,"breakevenPct":6.808167094695205},{"delta":0.3,"premium":1.0626123390818556,"strike":35.8161282487248,"iv":0.3597840903570561,"gamma":0.08683174641729415,"theta":-0.019603351955307262,"vega":0.03314257954821472,"rho":-0.009975278523422042,"breakevenPct":6.349997548792933},{"delta":0.35,"premium":1.4998239008987126,"strike":36.42336652902599,"iv":0.38975737187272286,"gamma":0.08335834345397133,"theta":-0.021837988826815643,"vega":0.033992713140636385,"rho":-0.01178588676624654,"breakevenPct":5.89182800289066},{"delta":0.4,"premium":1.9370354627155697,"strike":37.03060480932718,"iv":0.41973065338838966,"gamma":0.07988494049064852,"theta":-0.024072625698324024,"vega":0.034842846733058055,"rho":-0.013596495009071043,"breakevenPct":5.433658456988388},{"delta":0.45,"premium":2.3742470245324268,"strike":37.63784308962837,"iv":0.44970393490405636,"gamma":0.07641153752732571,"theta":-0.026307262569832405,"vega":0.03569298032547972,"rho":-0.015407103251895541,"breakevenPct":4.975488911086116},{"delta":0.5,"premium":2.811458586349284,"strike":38.24508136992956,"iv":0.47967721641972316,"gamma":0.07293813456400292,"theta":-0.028541899441340786,"vega":0.03654311391790138,"rho":-0.017217711494720043,"breakevenPct":4.517319365183845},{"delta":0.55,"premium":3.2486701481661413,"strike":38.852319650230754,"iv":0.50965049793539,"gamma":0.06946473160068009,"theta":-0.03077653631284917,"vega":0.03739324751032305,"rho":-0.019028319737544545,"breakevenPct":4.059149819281572},{"delta":0.6,"premium":3.685881709982998,"strike":39.45955793053194,"iv":0.5396237794510567,"gamma":0.0659913286373573,"theta":-0.03301117318435755,"vega":0.038243381102744715,"rho":-0.02083892798036904,"breakevenPct":3.600980273379301},{"delta":0.65,"premium":4.289476495726499,"strike":40.23504273504274,"iv":0.5721737179487181,"gamma":0.06197628205128204,"theta":-0.03476025641025641,"vega":0.0385792735042735,"rho":-0.022779742525403192,"breakevenPct":3.1377897081211605},{"delta":0.7,"premium":6.23926282051282,"strike":42.37179487179487,"iv":0.6255711538461539,"gamma":0.05357884615384615,"theta":-0.03258076923076923,"vega":0.03475448717948718,"rho":-0.02577404442467905,"breakevenPct":2.633974531710997},{"delta":0.75,"premium":8.189049145299148,"strike":44.50854700854701,"iv":0.6789685897435898,"gamma":0.045181410256410245,"theta":-0.03040128205128205,"vega":0.030929700854700853,"rho":-0.02876834632395491,"breakevenPct":2.1301593553008322},{"delta":0.8,"premium":10.138835470085475,"strike":46.64529914529915,"iv":0.7323660256410258,"gamma":0.03678397435897434,"theta":-0.028221794871794867,"vega":0.027104914529914523,"rho":-0.03176264822323077,"breakevenPct":1.6263441788906674},{"delta":0.85,"premium":12.088621794871795,"strike":48.782051282051285,"iv":0.7857634615384617,"gamma":0.028386538461538456,"theta":-0.02604230769230769,"vega":0.023280128205128203,"rho":-0.034756950122506625,"breakevenPct":1.122529002480504},{"delta":0.9,"premium":9.535227272727266,"strike":46.509740259740255,"iv":0.580956493506493,"gamma":0.02988246753246754,"theta":-0.014189610389610368,"vega":0.018307792207792203,"rho":-0.03420802698648643,"breakevenPct":0.36509569654275115}]}},"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"}}