{"symbol":"HGER","url":"https://intraalpha.com/companies/HGER","capturedAt":"2026-10-23T03:00:03.572Z","state":"ready","quote":{"symbol":"HGER","last_price":36.49,"prev_close":36,"regular_close":36.01,"change":0.49,"change_pct":1.3611,"regular_change":0.01,"regular_change_pct":0.0278,"extended_change":0.48,"extended_change_pct":1.333,"bid":35.8,"ask":45.04,"bid_size":800,"ask_size":100,"volume":1082937,"vwap":35.967589,"open":36.21,"high":36.22,"low":35.78,"close":36.01,"trade_count":4803,"last_trade_at":"2026-10-22T23:16:07.213989193Z","last_quote_at":"2026-10-23T00:00:00.279862914Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:00.587768409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4800000000,"net_expense_ratio":0.0068,"portfolio_turnover":null,"dividend_yield":0.0499,"inception_date":"2022-02-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:03.108639+00:00"},"optionObservedAt":"2026-10-22T19:59:16.005Z","bars":[{"c":36.04,"h":36.04,"l":35.99,"n":22,"o":35.99,"t":"2026-10-16T13:30:00Z","v":7014,"vw":35.996972},{"c":36.04,"h":36.05,"l":36.035,"n":14,"o":36.0401,"t":"2026-10-16T13:35:00Z","v":1841,"vw":36.040016},{"c":36.02,"h":36.045,"l":36.02,"n":31,"o":36.04,"t":"2026-10-16T13:40:00Z","v":10752,"vw":36.03134},{"c":36.03,"h":36.04,"l":36.01,"n":54,"o":36.02,"t":"2026-10-16T13:45:00Z","v":13557,"vw":36.022159},{"c":36.03,"h":36.045,"l":36.025,"n":60,"o":36.025,"t":"2026-10-16T13:50:00Z","v":15328,"vw":36.039198},{"c":35.98,"h":36.03,"l":35.98,"n":38,"o":36.02,"t":"2026-10-16T13:55:00Z","v":9116,"vw":35.998499},{"c":35.985,"h":36.015,"l":35.985,"n":59,"o":36,"t":"2026-10-16T14:00:00Z","v":10710,"vw":36.004944},{"c":36.01,"h":36.015,"l":35.99,"n":46,"o":36,"t":"2026-10-16T14:05:00Z","v":9958,"vw":36.00348},{"c":36,"h":36.005,"l":35.985,"n":58,"o":36.005,"t":"2026-10-16T14:10:00Z","v":13352,"vw":35.993708},{"c":35.9942,"h":36.025,"l":35.99,"n":34,"o":36.005,"t":"2026-10-16T14:15:00Z","v":8920,"vw":36.003264},{"c":36.025,"h":36.03,"l":35.995,"n":70,"o":35.995,"t":"2026-10-16T14:20:00Z","v":57319,"vw":36.003474},{"c":36.015,"h":36.03,"l":36.01,"n":89,"o":36.025,"t":"2026-10-16T14:25:00Z","v":22608,"vw":36.019803},{"c":36.04,"h":36.07,"l":36.0274,"n":48,"o":36.0274,"t":"2026-10-16T14:30:00Z","v":8792,"vw":36.052002},{"c":36.03,"h":36.06,"l":36.03,"n":20,"o":36.04,"t":"2026-10-16T14:35:00Z","v":3209,"vw":36.044011},{"c":36.02,"h":36.06,"l":36.02,"n":35,"o":36.045,"t":"2026-10-16T14:40:00Z","v":6146,"vw":36.036232},{"c":36.075,"h":36.075,"l":36.01,"n":47,"o":36.01,"t":"2026-10-16T14:45:00Z","v":7490,"vw":36.038841},{"c":36.06,"h":36.09,"l":36.06,"n":26,"o":36.08,"t":"2026-10-16T14:50:00Z","v":2732,"vw":36.073654},{"c":36.05,"h":36.07,"l":36.045,"n":41,"o":36.06,"t":"2026-10-16T14:55:00Z","v":8946,"vw":36.058128},{"c":36.035,"h":36.0566,"l":36.03,"n":71,"o":36.05,"t":"2026-10-16T15:00:00Z","v":13231,"vw":36.041142},{"c":36.005,"h":36.04,"l":36.005,"n":49,"o":36.03,"t":"2026-10-16T15:05:00Z","v":5601,"vw":36.026023},{"c":35.975,"h":36.02,"l":35.97,"n":69,"o":36.01,"t":"2026-10-16T15:10:00Z","v":13475,"vw":35.994552},{"c":35.99,"h":36.01,"l":35.98,"n":53,"o":35.98,"t":"2026-10-16T15:15:00Z","v":7967,"vw":35.993419},{"c":36.0001,"h":36.01,"l":35.975,"n":38,"o":35.98,"t":"2026-10-16T15:20:00Z","v":6124,"vw":35.989322},{"c":35.95,"h":36.01,"l":35.94,"n":67,"o":36.01,"t":"2026-10-16T15:25:00Z","v":18277,"vw":35.979665},{"c":35.95,"h":35.955,"l":35.93,"n":29,"o":35.95,"t":"2026-10-16T15:30:00Z","v":3691,"vw":35.951884},{"c":35.97,"h":35.9758,"l":35.94,"n":32,"o":35.94,"t":"2026-10-16T15:35:00Z","v":3919,"vw":35.957352},{"c":35.965,"h":35.965,"l":35.92,"n":24,"o":35.96,"t":"2026-10-16T15:40:00Z","v":2947,"vw":35.945401},{"c":36.06,"h":36.06,"l":35.96,"n":65,"o":35.96,"t":"2026-10-16T15:45:00Z","v":12495,"vw":36.003095},{"c":36.055,"h":36.065,"l":36.03,"n":44,"o":36.06,"t":"2026-10-16T15:50:00Z","v":22935,"vw":36.054588},{"c":36.1,"h":36.1,"l":36.05,"n":48,"o":36.06,"t":"2026-10-16T15:55:00Z","v":5335,"vw":36.076332},{"c":36.09,"h":36.11,"l":36.08,"n":69,"o":36.1,"t":"2026-10-16T16:00:00Z","v":18306,"vw":36.100535},{"c":36.155,"h":36.155,"l":36.1,"n":73,"o":36.1,"t":"2026-10-16T16:05:00Z","v":41262,"vw":36.136508},{"c":36.165,"h":36.17,"l":36.15,"n":44,"o":36.15,"t":"2026-10-16T16:10:00Z","v":5472,"vw":36.156938},{"c":36.26,"h":36.26,"l":36.155,"n":409,"o":36.16,"t":"2026-10-16T16:15:00Z","v":351956,"vw":36.183341},{"c":36.26,"h":36.285,"l":36.245,"n":72,"o":36.265,"t":"2026-10-16T16:20:00Z","v":16092,"vw":36.26923},{"c":36.315,"h":36.32,"l":36.265,"n":94,"o":36.265,"t":"2026-10-16T16:25:00Z","v":27358,"vw":36.308934},{"c":36.34,"h":36.34,"l":36.315,"n":92,"o":36.315,"t":"2026-10-16T16:30:00Z","v":17174,"vw":36.329546},{"c":36.385,"h":36.3958,"l":36.3699,"n":91,"o":36.37,"t":"2026-10-16T16:35:00Z","v":26993,"vw":36.380859},{"c":36.335,"h":36.395,"l":36.31,"n":55,"o":36.38,"t":"2026-10-16T16:40:00Z","v":10669,"vw":36.3422},{"c":36.38,"h":36.38,"l":36.335,"n":18,"o":36.34,"t":"2026-10-16T16:45:00Z","v":3237,"vw":36.357962},{"c":36.39,"h":36.39,"l":36.36,"n":51,"o":36.37,"t":"2026-10-16T16:50:00Z","v":10524,"vw":36.376963},{"c":36.36,"h":36.39,"l":36.355,"n":61,"o":36.39,"t":"2026-10-16T16:55:00Z","v":14899,"vw":36.363861},{"c":36.34,"h":36.36,"l":36.3324,"n":107,"o":36.35,"t":"2026-10-16T17:00:00Z","v":28918,"vw":36.346206},{"c":36.325,"h":36.36,"l":36.32,"n":35,"o":36.3363,"t":"2026-10-16T17:05:00Z","v":8987,"vw":36.343405},{"c":36.355,"h":36.355,"l":36.325,"n":41,"o":36.325,"t":"2026-10-16T17:10:00Z","v":17736,"vw":36.345491},{"c":36.33,"h":36.35,"l":36.32,"n":63,"o":36.35,"t":"2026-10-16T17:15:00Z","v":15418,"vw":36.337684},{"c":36.335,"h":36.34,"l":36.295,"n":54,"o":36.33,"t":"2026-10-16T17:20:00Z","v":13409,"vw":36.319333},{"c":36.338,"h":36.3395,"l":36.32,"n":39,"o":36.33,"t":"2026-10-16T17:25:00Z","v":10556,"vw":36.333008},{"c":36.31,"h":36.35,"l":36.31,"n":68,"o":36.335,"t":"2026-10-16T17:30:00Z","v":30083,"vw":36.332933},{"c":36.35,"h":36.3695,"l":36.32,"n":78,"o":36.34,"t":"2026-10-16T17:35:00Z","v":23916,"vw":36.354151},{"c":36.3,"h":36.35,"l":36.28,"n":117,"o":36.35,"t":"2026-10-16T17:40:00Z","v":12881,"vw":36.310841},{"c":36.335,"h":36.342,"l":36.3,"n":77,"o":36.3,"t":"2026-10-16T17:45:00Z","v":20170,"vw":36.337032},{"c":36.345,"h":36.365,"l":36.305,"n":37,"o":36.335,"t":"2026-10-16T17:50:00Z","v":29223,"vw":36.334889},{"c":36.345,"h":36.35,"l":36.34,"n":48,"o":36.345,"t":"2026-10-16T17:55:00Z","v":5918,"vw":36.345033},{"c":36.325,"h":36.35,"l":36.3,"n":50,"o":36.35,"t":"2026-10-16T18:00:00Z","v":7658,"vw":36.320443},{"c":36.32,"h":36.345,"l":36.31,"n":80,"o":36.33,"t":"2026-10-16T18:05:00Z","v":30576,"vw":36.334827},{"c":36.3401,"h":36.35,"l":36.33,"n":9,"o":36.33,"t":"2026-10-16T18:10:00Z","v":1417,"vw":36.346151},{"c":36.45,"h":36.45,"l":36.37,"n":20,"o":36.375,"t":"2026-10-16T18:15:00Z","v":2620,"vw":36.387844},{"c":36.37,"h":36.425,"l":36.355,"n":48,"o":36.425,"t":"2026-10-16T18:20:00Z","v":14209,"vw":36.376463},{"c":36.42,"h":36.425,"l":36.355,"n":49,"o":36.36,"t":"2026-10-16T18:25:00Z","v":21506,"vw":36.408665},{"c":36.405,"h":36.43,"l":36.4044,"n":60,"o":36.425,"t":"2026-10-16T18:30:00Z","v":9107,"vw":36.421013},{"c":36.42,"h":36.425,"l":36.41,"n":31,"o":36.41,"t":"2026-10-16T18:35:00Z","v":5159,"vw":36.421157},{"c":36.435,"h":36.44,"l":36.41,"n":56,"o":36.41,"t":"2026-10-16T18:40:00Z","v":11714,"vw":36.422726},{"c":36.44,"h":36.455,"l":36.44,"n":53,"o":36.44,"t":"2026-10-16T18:45:00Z","v":7176,"vw":36.444413},{"c":36.4199,"h":36.43,"l":36.4,"n":25,"o":36.43,"t":"2026-10-16T18:50:00Z","v":4834,"vw":36.414206},{"c":36.41,"h":36.42,"l":36.3899,"n":50,"o":36.42,"t":"2026-10-16T18:55:00Z","v":15532,"vw":36.400204},{"c":36.4,"h":36.42,"l":36.395,"n":47,"o":36.405,"t":"2026-10-16T19:00:00Z","v":7001,"vw":36.406435},{"c":36.41,"h":36.42,"l":36.4,"n":53,"o":36.4,"t":"2026-10-16T19:05:00Z","v":10012,"vw":36.409573},{"c":36.41,"h":36.415,"l":36.4,"n":34,"o":36.4,"t":"2026-10-16T19:10:00Z","v":3611,"vw":36.407656},{"c":36.415,"h":36.415,"l":36.41,"n":23,"o":36.41,"t":"2026-10-16T19:15:00Z","v":2522,"vw":36.412953},{"c":36.41,"h":36.42,"l":36.41,"n":38,"o":36.415,"t":"2026-10-16T19:20:00Z","v":18547,"vw":36.413356},{"c":36.4186,"h":36.42,"l":36.41,"n":32,"o":36.415,"t":"2026-10-16T19:25:00Z","v":5411,"vw":36.416329},{"c":36.41,"h":36.4159,"l":36.4,"n":55,"o":36.415,"t":"2026-10-16T19:30:00Z","v":12266,"vw":36.410645},{"c":36.44,"h":36.44,"l":36.4099,"n":62,"o":36.41,"t":"2026-10-16T19:35:00Z","v":15234,"vw":36.420056},{"c":36.42,"h":36.44,"l":36.41,"n":88,"o":36.43,"t":"2026-10-16T19:40:00Z","v":16921,"vw":36.426017},{"c":36.42,"h":36.4299,"l":36.4161,"n":65,"o":36.425,"t":"2026-10-16T19:45:00Z","v":18840,"vw":36.421654},{"c":36.415,"h":36.44,"l":36.41,"n":74,"o":36.43,"t":"2026-10-16T19:50:00Z","v":12292,"vw":36.418653},{"c":36.41,"h":36.42,"l":36.405,"n":227,"o":36.41,"t":"2026-10-16T19:55:00Z","v":74892,"vw":36.411725},{"c":36.38,"h":36.38,"l":36.38,"n":14,"o":36.38,"t":"2026-10-16T20:00:00Z","v":2320,"vw":36.38},{"c":36.21,"h":36.215,"l":36.01,"n":33,"o":36.01,"t":"2026-10-19T13:30:00Z","v":6116,"vw":36.193244},{"c":36.22,"h":36.23,"l":36.202,"n":31,"o":36.202,"t":"2026-10-19T13:35:00Z","v":5385,"vw":36.216513},{"c":36.2228,"h":36.24,"l":36.21,"n":31,"o":36.213,"t":"2026-10-19T13:40:00Z","v":3867,"vw":36.225756},{"c":36.245,"h":36.245,"l":36.22,"n":85,"o":36.235,"t":"2026-10-19T13:45:00Z","v":19015,"vw":36.237798},{"c":36.18,"h":36.245,"l":36.18,"n":46,"o":36.245,"t":"2026-10-19T13:50:00Z","v":5782,"vw":36.226337},{"c":36.16,"h":36.185,"l":36.1501,"n":95,"o":36.185,"t":"2026-10-19T13:55:00Z","v":52638,"vw":36.164589},{"c":36.2,"h":36.21,"l":36.1644,"n":37,"o":36.1644,"t":"2026-10-19T14:00:00Z","v":4120,"vw":36.196015},{"c":36.2299,"h":36.23,"l":36.195,"n":31,"o":36.195,"t":"2026-10-19T14:05:00Z","v":4677,"vw":36.20679},{"c":36.23,"h":36.23,"l":36.215,"n":33,"o":36.2276,"t":"2026-10-19T14:10:00Z","v":4432,"vw":36.224442},{"c":36.235,"h":36.2376,"l":36.22,"n":24,"o":36.225,"t":"2026-10-19T14:15:00Z","v":1285,"vw":36.22793},{"c":36.25,"h":36.255,"l":36.21,"n":59,"o":36.235,"t":"2026-10-19T14:20:00Z","v":6711,"vw":36.236951},{"c":36.27,"h":36.27,"l":36.25,"n":19,"o":36.255,"t":"2026-10-19T14:25:00Z","v":2824,"vw":36.256019},{"c":36.28,"h":36.295,"l":36.28,"n":43,"o":36.28,"t":"2026-10-19T14:30:00Z","v":11034,"vw":36.290604},{"c":36.27,"h":36.29,"l":36.27,"n":29,"o":36.28,"t":"2026-10-19T14:35:00Z","v":5508,"vw":36.279298},{"c":36.27,"h":36.28,"l":36.26,"n":34,"o":36.26,"t":"2026-10-19T14:40:00Z","v":4081,"vw":36.273414},{"c":36.27,"h":36.28,"l":36.245,"n":35,"o":36.28,"t":"2026-10-19T14:45:00Z","v":4884,"vw":36.258782},{"c":36.26,"h":36.2799,"l":36.248,"n":20,"o":36.265,"t":"2026-10-19T14:50:00Z","v":3028,"vw":36.25764},{"c":36.2499,"h":36.265,"l":36.2499,"n":16,"o":36.25,"t":"2026-10-19T14:55:00Z","v":2414,"vw":36.250877},{"c":36.26,"h":36.26,"l":36.255,"n":16,"o":36.26,"t":"2026-10-19T15:00:00Z","v":2833,"vw":36.256906},{"c":36.25,"h":36.25,"l":36.2422,"n":29,"o":36.2472,"t":"2026-10-19T15:05:00Z","v":8404,"vw":36.243947},{"c":36.225,"h":36.24,"l":36.21,"n":32,"o":36.24,"t":"2026-10-19T15:10:00Z","v":5098,"vw":36.228381},{"c":36.245,"h":36.245,"l":36.22,"n":16,"o":36.22,"t":"2026-10-19T15:15:00Z","v":2106,"vw":36.238442},{"c":36.24,"h":36.245,"l":36.23,"n":23,"o":36.245,"t":"2026-10-19T15:20:00Z","v":3231,"vw":36.237386},{"c":36.24,"h":36.26,"l":36.215,"n":118,"o":36.235,"t":"2026-10-19T15:25:00Z","v":41089,"vw":36.248389},{"c":36.29,"h":36.29,"l":36.24,"n":68,"o":36.24,"t":"2026-10-19T15:30:00Z","v":16820,"vw":36.253494},{"c":36.29,"h":36.31,"l":36.285,"n":77,"o":36.29,"t":"2026-10-19T15:35:00Z","v":10622,"vw":36.293807},{"c":36.305,"h":36.32,"l":36.29,"n":73,"o":36.29,"t":"2026-10-19T15:40:00Z","v":14579,"vw":36.312025},{"c":36.28,"h":36.315,"l":36.28,"n":98,"o":36.3,"t":"2026-10-19T15:45:00Z","v":22958,"vw":36.296626},{"c":36.325,"h":36.335,"l":36.29,"n":70,"o":36.29,"t":"2026-10-19T15:50:00Z","v":8368,"vw":36.316664},{"c":36.355,"h":36.36,"l":36.32,"n":32,"o":36.32,"t":"2026-10-19T15:55:00Z","v":2827,"vw":36.339892},{"c":36.415,"h":36.42,"l":36.34,"n":76,"o":36.35,"t":"2026-10-19T16:00:00Z","v":8313,"vw":36.38942},{"c":36.41,"h":36.41,"l":36.39,"n":41,"o":36.41,"t":"2026-10-19T16:05:00Z","v":6951,"vw":36.404303},{"c":36.41,"h":36.415,"l":36.41,"n":39,"o":36.415,"t":"2026-10-19T16:10:00Z","v":6946,"vw":36.413716},{"c":36.41,"h":36.41,"l":36.39,"n":23,"o":36.41,"t":"2026-10-19T16:15:00Z","v":2305,"vw":36.398811},{"c":36.41,"h":36.42,"l":36.41,"n":37,"o":36.41,"t":"2026-10-19T16:20:00Z","v":4891,"vw":36.41459},{"c":36.42,"h":36.42,"l":36.4,"n":30,"o":36.41,"t":"2026-10-19T16:25:00Z","v":4311,"vw":36.410479},{"c":36.41,"h":36.44,"l":36.39,"n":69,"o":36.43,"t":"2026-10-19T16:30:00Z","v":5400,"vw":36.415122},{"c":36.4,"h":36.415,"l":36.4,"n":38,"o":36.41,"t":"2026-10-19T16:35:00Z","v":2486,"vw":36.407299},{"c":36.41,"h":36.41,"l":36.395,"n":16,"o":36.405,"t":"2026-10-19T16:40:00Z","v":2115,"vw":36.40008},{"c":36.39,"h":36.41,"l":36.38,"n":41,"o":36.4,"t":"2026-10-19T16:45:00Z","v":5386,"vw":36.392786},{"c":36.41,"h":36.415,"l":36.395,"n":17,"o":36.395,"t":"2026-10-19T16:50:00Z","v":2778,"vw":36.404565},{"c":36.44,"h":36.44,"l":36.41,"n":31,"o":36.42,"t":"2026-10-19T16:55:00Z","v":4109,"vw":36.428584},{"c":36.465,"h":36.47,"l":36.439,"n":28,"o":36.439,"t":"2026-10-19T17:00:00Z","v":5534,"vw":36.461578},{"c":36.4699,"h":36.47,"l":36.45,"n":48,"o":36.47,"t":"2026-10-19T17:05:00Z","v":11720,"vw":36.466437},{"c":36.455,"h":36.465,"l":36.455,"n":22,"o":36.46,"t":"2026-10-19T17:10:00Z","v":6165,"vw":36.460798},{"c":36.46,"h":36.46,"l":36.45,"n":17,"o":36.4501,"t":"2026-10-19T17:15:00Z","v":3415,"vw":36.452334},{"c":36.475,"h":36.48,"l":36.46,"n":31,"o":36.4642,"t":"2026-10-19T17:20:00Z","v":13267,"vw":36.474155},{"c":36.465,"h":36.48,"l":36.46,"n":27,"o":36.48,"t":"2026-10-19T17:25:00Z","v":11943,"vw":36.474303},{"c":36.485,"h":36.485,"l":36.465,"n":40,"o":36.465,"t":"2026-10-19T17:30:00Z","v":14391,"vw":36.472086},{"c":36.4799,"h":36.48,"l":36.4799,"n":18,"o":36.48,"t":"2026-10-19T17:35:00Z","v":2127,"vw":36.479962},{"c":36.46,"h":36.475,"l":36.43,"n":106,"o":36.475,"t":"2026-10-19T17:40:00Z","v":17402,"vw":36.455626},{"c":36.475,"h":36.48,"l":36.46,"n":28,"o":36.46,"t":"2026-10-19T17:45:00Z","v":8069,"vw":36.476951},{"c":36.44,"h":36.49,"l":36.43,"n":90,"o":36.47,"t":"2026-10-19T17:50:00Z","v":12700,"vw":36.467361},{"c":36.44,"h":36.44,"l":36.42,"n":47,"o":36.42,"t":"2026-10-19T17:55:00Z","v":6755,"vw":36.438805},{"c":36.415,"h":36.445,"l":36.41,"n":76,"o":36.42,"t":"2026-10-19T18:00:00Z","v":10707,"vw":36.431125},{"c":36.42,"h":36.42,"l":36.405,"n":12,"o":36.415,"t":"2026-10-19T18:05:00Z","v":3864,"vw":36.41816},{"c":36.41,"h":36.425,"l":36.41,"n":45,"o":36.419,"t":"2026-10-19T18:10:00Z","v":4034,"vw":36.419902},{"c":36.38,"h":36.41,"l":36.38,"n":54,"o":36.41,"t":"2026-10-19T18:15:00Z","v":6241,"vw":36.390117},{"c":36.365,"h":36.375,"l":36.36,"n":22,"o":36.375,"t":"2026-10-19T18:20:00Z","v":4276,"vw":36.368292},{"c":36.305,"h":36.365,"l":36.3,"n":48,"o":36.365,"t":"2026-10-19T18:25:00Z","v":7358,"vw":36.340905},{"c":36.29,"h":36.32,"l":36.28,"n":35,"o":36.32,"t":"2026-10-19T18:30:00Z","v":8715,"vw":36.303985},{"c":36.295,"h":36.3,"l":36.29,"n":41,"o":36.295,"t":"2026-10-19T18:35:00Z","v":4691,"vw":36.295121},{"c":36.32,"h":36.32,"l":36.29,"n":36,"o":36.295,"t":"2026-10-19T18:40:00Z","v":5060,"vw":36.304588},{"c":36.3201,"h":36.325,"l":36.3136,"n":15,"o":36.3163,"t":"2026-10-19T18:45:00Z","v":2590,"vw":36.318683},{"c":36.2901,"h":36.32,"l":36.2901,"n":41,"o":36.32,"t":"2026-10-19T18:50:00Z","v":3843,"vw":36.307608},{"c":36.3,"h":36.3,"l":36.2851,"n":33,"o":36.295,"t":"2026-10-19T18:55:00Z","v":7886,"vw":36.292018},{"c":36.3155,"h":36.3155,"l":36.295,"n":27,"o":36.299,"t":"2026-10-19T19:00:00Z","v":6741,"vw":36.30895},{"c":36.3151,"h":36.32,"l":36.3101,"n":24,"o":36.3102,"t":"2026-10-19T19:05:00Z","v":5186,"vw":36.315067},{"c":36.32,"h":36.3201,"l":36.315,"n":54,"o":36.315,"t":"2026-10-19T19:10:00Z","v":14780,"vw":36.317204},{"c":36.32,"h":36.3299,"l":36.315,"n":80,"o":36.32,"t":"2026-10-19T19:15:00Z","v":14953,"vw":36.320854},{"c":36.335,"h":36.34,"l":36.32,"n":36,"o":36.32,"t":"2026-10-19T19:20:00Z","v":11701,"vw":36.332131},{"c":36.3412,"h":36.35,"l":36.33,"n":53,"o":36.335,"t":"2026-10-19T19:25:00Z","v":13834,"vw":36.345582},{"c":36.34,"h":36.3499,"l":36.335,"n":52,"o":36.3476,"t":"2026-10-19T19:30:00Z","v":26907,"vw":36.340415},{"c":36.345,"h":36.35,"l":36.34,"n":42,"o":36.34,"t":"2026-10-19T19:35:00Z","v":12826,"vw":36.343242},{"c":36.345,"h":36.355,"l":36.345,"n":97,"o":36.345,"t":"2026-10-19T19:40:00Z","v":9473,"vw":36.351656},{"c":36.355,"h":36.355,"l":36.34,"n":66,"o":36.35,"t":"2026-10-19T19:45:00Z","v":10210,"vw":36.347122},{"c":36.355,"h":36.36,"l":36.35,"n":80,"o":36.355,"t":"2026-10-19T19:50:00Z","v":9493,"vw":36.35529},{"c":36.35,"h":36.3577,"l":36.34,"n":147,"o":36.3577,"t":"2026-10-19T19:55:00Z","v":34451,"vw":36.347119},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-19T20:00:00Z","v":2933,"vw":36.46},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-20T09:55:00Z","v":274,"vw":36.46},{"c":36.38,"h":36.425,"l":36.38,"n":22,"o":36.38,"t":"2026-10-20T13:30:00Z","v":10247,"vw":36.381655},{"c":36.34,"h":36.37,"l":36.32,"n":20,"o":36.37,"t":"2026-10-20T13:35:00Z","v":3681,"vw":36.336293},{"c":36.34,"h":36.36,"l":36.31,"n":64,"o":36.35,"t":"2026-10-20T13:40:00Z","v":9500,"vw":36.342532},{"c":36.33,"h":36.3458,"l":36.31,"n":46,"o":36.33,"t":"2026-10-20T13:45:00Z","v":5902,"vw":36.3284},{"c":36.3,"h":36.32,"l":36.28,"n":72,"o":36.32,"t":"2026-10-20T13:50:00Z","v":51451,"vw":36.288254},{"c":36.299,"h":36.3,"l":36.29,"n":25,"o":36.3,"t":"2026-10-20T13:55:00Z","v":1086,"vw":36.29846},{"c":36.26,"h":36.3,"l":36.26,"n":12,"o":36.3,"t":"2026-10-20T14:00:00Z","v":1326,"vw":36.273282},{"c":36.2853,"h":36.2853,"l":36.2599,"n":53,"o":36.2601,"t":"2026-10-20T14:05:00Z","v":11928,"vw":36.272502},{"c":36.2,"h":36.27,"l":36.18,"n":78,"o":36.27,"t":"2026-10-20T14:10:00Z","v":32646,"vw":36.242938},{"c":36.16,"h":36.205,"l":36.16,"n":67,"o":36.205,"t":"2026-10-20T14:15:00Z","v":11911,"vw":36.187814},{"c":36.05,"h":36.15,"l":36.05,"n":59,"o":36.15,"t":"2026-10-20T14:20:00Z","v":10534,"vw":36.09401},{"c":35.98,"h":36.06,"l":35.98,"n":85,"o":36.04,"t":"2026-10-20T14:25:00Z","v":17122,"vw":36.012433},{"c":36.01,"h":36.03,"l":35.94,"n":72,"o":35.97,"t":"2026-10-20T14:30:00Z","v":14678,"vw":35.962911},{"c":35.97,"h":36,"l":35.97,"n":58,"o":36,"t":"2026-10-20T14:35:00Z","v":7412,"vw":35.986708},{"c":35.92,"h":35.96,"l":35.92,"n":45,"o":35.96,"t":"2026-10-20T14:40:00Z","v":10121,"vw":35.934137},{"c":35.96,"h":35.96,"l":35.9,"n":76,"o":35.915,"t":"2026-10-20T14:45:00Z","v":9878,"vw":35.924447},{"c":35.94,"h":35.97,"l":35.9084,"n":87,"o":35.95,"t":"2026-10-20T14:50:00Z","v":17186,"vw":35.943255},{"c":35.97,"h":35.97,"l":35.935,"n":37,"o":35.95,"t":"2026-10-20T14:55:00Z","v":7363,"vw":35.957219},{"c":35.995,"h":35.995,"l":35.96,"n":58,"o":35.98,"t":"2026-10-20T15:00:00Z","v":6998,"vw":35.977012},{"c":36.02,"h":36.02,"l":35.97,"n":45,"o":35.99,"t":"2026-10-20T15:05:00Z","v":7056,"vw":35.990528},{"c":36.08,"h":36.1299,"l":35.99,"n":109,"o":36.0199,"t":"2026-10-20T15:10:00Z","v":21081,"vw":36.053243},{"c":36.07,"h":36.105,"l":36.07,"n":38,"o":36.09,"t":"2026-10-20T15:15:00Z","v":5371,"vw":36.079887},{"c":36.08,"h":36.085,"l":36.07,"n":40,"o":36.075,"t":"2026-10-20T15:20:00Z","v":5459,"vw":36.074573},{"c":36.08,"h":36.09,"l":36.07,"n":85,"o":36.085,"t":"2026-10-20T15:25:00Z","v":40354,"vw":36.085521},{"c":36.075,"h":36.09,"l":36.07,"n":40,"o":36.07,"t":"2026-10-20T15:30:00Z","v":6358,"vw":36.081808},{"c":36.11,"h":36.1154,"l":36.07,"n":53,"o":36.07,"t":"2026-10-20T15:35:00Z","v":20319,"vw":36.100081},{"c":36.135,"h":36.135,"l":36.11,"n":27,"o":36.115,"t":"2026-10-20T15:40:00Z","v":4675,"vw":36.122185},{"c":36.155,"h":36.16,"l":36.13,"n":40,"o":36.135,"t":"2026-10-20T15:45:00Z","v":9503,"vw":36.140605},{"c":36.15,"h":36.165,"l":36.13,"n":34,"o":36.13,"t":"2026-10-20T15:50:00Z","v":5798,"vw":36.143921},{"c":36.1861,"h":36.19,"l":36.15,"n":38,"o":36.15,"t":"2026-10-20T15:55:00Z","v":6352,"vw":36.176118},{"c":36.185,"h":36.19,"l":36.175,"n":40,"o":36.18,"t":"2026-10-20T16:00:00Z","v":5115,"vw":36.184632},{"c":36.16,"h":36.18,"l":36.14,"n":48,"o":36.18,"t":"2026-10-20T16:05:00Z","v":13841,"vw":36.160211},{"c":36.18,"h":36.1858,"l":36.175,"n":53,"o":36.175,"t":"2026-10-20T16:10:00Z","v":16498,"vw":36.182402},{"c":36.19,"h":36.2,"l":36.17,"n":44,"o":36.18,"t":"2026-10-20T16:15:00Z","v":5859,"vw":36.180018},{"c":36.19,"h":36.19,"l":36.18,"n":37,"o":36.19,"t":"2026-10-20T16:20:00Z","v":4080,"vw":36.184449},{"c":36.205,"h":36.205,"l":36.19,"n":50,"o":36.195,"t":"2026-10-20T16:25:00Z","v":13343,"vw":36.199534},{"c":36.205,"h":36.215,"l":36.19,"n":32,"o":36.205,"t":"2026-10-20T16:30:00Z","v":7142,"vw":36.199844},{"c":36.18,"h":36.2,"l":36.18,"n":32,"o":36.2,"t":"2026-10-20T16:35:00Z","v":21731,"vw":36.185589},{"c":36.21,"h":36.21,"l":36.18,"n":24,"o":36.1859,"t":"2026-10-20T16:40:00Z","v":1978,"vw":36.189544},{"c":36.23,"h":36.23,"l":36.215,"n":47,"o":36.22,"t":"2026-10-20T16:45:00Z","v":4629,"vw":36.220342},{"c":36.245,"h":36.245,"l":36.22,"n":20,"o":36.225,"t":"2026-10-20T16:50:00Z","v":2054,"vw":36.233572},{"c":36.245,"h":36.2501,"l":36.24,"n":34,"o":36.25,"t":"2026-10-20T16:55:00Z","v":3945,"vw":36.246789},{"c":36.24,"h":36.255,"l":36.23,"n":93,"o":36.245,"t":"2026-10-20T17:00:00Z","v":20090,"vw":36.247938},{"c":36.23,"h":36.23,"l":36.22,"n":20,"o":36.23,"t":"2026-10-20T17:05:00Z","v":1936,"vw":36.228791},{"c":36.25,"h":36.25,"l":36.23,"n":22,"o":36.235,"t":"2026-10-20T17:10:00Z","v":10690,"vw":36.247421},{"c":36.25,"h":36.2599,"l":36.25,"n":36,"o":36.25,"t":"2026-10-20T17:15:00Z","v":3169,"vw":36.251679},{"c":36.2398,"h":36.25,"l":36.23,"n":32,"o":36.25,"t":"2026-10-20T17:20:00Z","v":7566,"vw":36.236281},{"c":36.2375,"h":36.25,"l":36.225,"n":40,"o":36.25,"t":"2026-10-20T17:25:00Z","v":3594,"vw":36.233733},{"c":36.23,"h":36.235,"l":36.23,"n":24,"o":36.23,"t":"2026-10-20T17:30:00Z","v":5978,"vw":36.231702},{"c":36.23,"h":36.235,"l":36.23,"n":33,"o":36.235,"t":"2026-10-20T17:35:00Z","v":18985,"vw":36.233898},{"c":36.23,"h":36.245,"l":36.225,"n":36,"o":36.24,"t":"2026-10-20T17:40:00Z","v":5170,"vw":36.237785},{"c":36.22,"h":36.235,"l":36.21,"n":56,"o":36.23,"t":"2026-10-20T17:45:00Z","v":12184,"vw":36.226234},{"c":36.2,"h":36.227,"l":36.1999,"n":38,"o":36.225,"t":"2026-10-20T17:50:00Z","v":5075,"vw":36.211187},{"c":36.185,"h":36.21,"l":36.18,"n":31,"o":36.21,"t":"2026-10-20T17:55:00Z","v":5016,"vw":36.189474},{"c":36.17,"h":36.18,"l":36.15,"n":54,"o":36.18,"t":"2026-10-20T18:00:00Z","v":20934,"vw":36.165382},{"c":36.21,"h":36.21,"l":36.1699,"n":44,"o":36.1699,"t":"2026-10-20T18:05:00Z","v":8926,"vw":36.195483},{"c":36.18,"h":36.205,"l":36.18,"n":26,"o":36.205,"t":"2026-10-20T18:10:00Z","v":4703,"vw":36.187614},{"c":36.185,"h":36.185,"l":36.17,"n":34,"o":36.185,"t":"2026-10-20T18:15:00Z","v":4682,"vw":36.179923},{"c":36.18,"h":36.2,"l":36.1705,"n":74,"o":36.185,"t":"2026-10-20T18:20:00Z","v":20403,"vw":36.191925},{"c":36.19,"h":36.1956,"l":36.1701,"n":68,"o":36.19,"t":"2026-10-20T18:25:00Z","v":35356,"vw":36.188371},{"c":36.16,"h":36.18,"l":36.16,"n":68,"o":36.18,"t":"2026-10-20T18:30:00Z","v":11894,"vw":36.166907},{"c":36.19,"h":36.2,"l":36.18,"n":32,"o":36.18,"t":"2026-10-20T18:35:00Z","v":6758,"vw":36.18894},{"c":36.21,"h":36.22,"l":36.19,"n":27,"o":36.19,"t":"2026-10-20T18:40:00Z","v":3938,"vw":36.207293},{"c":36.21,"h":36.23,"l":36.2,"n":34,"o":36.21,"t":"2026-10-20T18:45:00Z","v":4954,"vw":36.216364},{"c":36.19,"h":36.2,"l":36.19,"n":25,"o":36.19,"t":"2026-10-20T18:50:00Z","v":4246,"vw":36.195143},{"c":36.2,"h":36.21,"l":36.1901,"n":26,"o":36.1901,"t":"2026-10-20T18:55:00Z","v":2589,"vw":36.200864},{"c":36.21,"h":36.22,"l":36.21,"n":29,"o":36.21,"t":"2026-10-20T19:00:00Z","v":7300,"vw":36.216514},{"c":36.215,"h":36.22,"l":36.2001,"n":34,"o":36.21,"t":"2026-10-20T19:05:00Z","v":4905,"vw":36.215376},{"c":36.215,"h":36.22,"l":36.21,"n":11,"o":36.216,"t":"2026-10-20T19:10:00Z","v":2614,"vw":36.213883},{"c":36.22,"h":36.23,"l":36.22,"n":50,"o":36.22,"t":"2026-10-20T19:15:00Z","v":80856,"vw":36.229528},{"c":36.215,"h":36.2205,"l":36.21,"n":79,"o":36.2205,"t":"2026-10-20T19:20:00Z","v":39535,"vw":36.219143},{"c":36.23,"h":36.23,"l":36.215,"n":38,"o":36.22,"t":"2026-10-20T19:25:00Z","v":130444,"vw":36.229691},{"c":36.235,"h":36.235,"l":36.225,"n":66,"o":36.225,"t":"2026-10-20T19:30:00Z","v":12923,"vw":36.23376},{"c":36.235,"h":36.24,"l":36.235,"n":54,"o":36.24,"t":"2026-10-20T19:35:00Z","v":58733,"vw":36.239824},{"c":36.23,"h":36.24,"l":36.23,"n":83,"o":36.23,"t":"2026-10-20T19:40:00Z","v":6590,"vw":36.231672},{"c":36.22,"h":36.23,"l":36.21,"n":94,"o":36.226,"t":"2026-10-20T19:45:00Z","v":18944,"vw":36.220912},{"c":36.225,"h":36.23,"l":36.21,"n":60,"o":36.22,"t":"2026-10-20T19:50:00Z","v":7107,"vw":36.219307},{"c":36.21,"h":36.23,"l":36.205,"n":104,"o":36.225,"t":"2026-10-20T19:55:00Z","v":13429,"vw":36.217981},{"c":36.2,"h":36.2,"l":36.2,"n":6,"o":36.2,"t":"2026-10-20T20:00:00Z","v":6582,"vw":36.2},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-21T11:00:00Z","v":200,"vw":36.35},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-21T12:20:00Z","v":106,"vw":36.2},{"c":36.06,"h":36.06,"l":36.06,"n":3,"o":36.06,"t":"2026-10-21T13:25:00Z","v":452,"vw":36.06},{"c":35.98,"h":36.07,"l":35.965,"n":171,"o":36.06,"t":"2026-10-21T13:30:00Z","v":29445,"vw":36.049939},{"c":35.95,"h":35.98,"l":35.95,"n":97,"o":35.98,"t":"2026-10-21T13:35:00Z","v":19318,"vw":35.965003},{"c":35.96,"h":35.975,"l":35.945,"n":119,"o":35.965,"t":"2026-10-21T13:40:00Z","v":18316,"vw":35.965412},{"c":35.93,"h":35.96,"l":35.925,"n":137,"o":35.955,"t":"2026-10-21T13:45:00Z","v":19484,"vw":35.947988},{"c":35.93,"h":35.945,"l":35.92,"n":126,"o":35.935,"t":"2026-10-21T13:50:00Z","v":19818,"vw":35.928953},{"c":35.96,"h":35.96,"l":35.9201,"n":68,"o":35.925,"t":"2026-10-21T13:55:00Z","v":17570,"vw":35.945754},{"c":35.965,"h":35.98,"l":35.95,"n":189,"o":35.96,"t":"2026-10-21T14:00:00Z","v":32990,"vw":35.967282},{"c":36.01,"h":36.015,"l":35.98,"n":103,"o":35.98,"t":"2026-10-21T14:05:00Z","v":20663,"vw":36.001291},{"c":36.02,"h":36.03,"l":35.99,"n":110,"o":36.01,"t":"2026-10-21T14:10:00Z","v":22300,"vw":36.016676},{"c":36.06,"h":36.06,"l":36.02,"n":111,"o":36.025,"t":"2026-10-21T14:15:00Z","v":17613,"vw":36.040103},{"c":36.03,"h":36.059,"l":36.015,"n":117,"o":36.055,"t":"2026-10-21T14:20:00Z","v":44231,"vw":36.035171},{"c":36.01,"h":36.05,"l":35.995,"n":248,"o":36.04,"t":"2026-10-21T14:25:00Z","v":49686,"vw":36.022153},{"c":36,"h":36.01,"l":35.97,"n":237,"o":36.01,"t":"2026-10-21T14:30:00Z","v":43256,"vw":35.999471},{"c":36.015,"h":36.04,"l":36.005,"n":166,"o":36.005,"t":"2026-10-21T14:35:00Z","v":44246,"vw":36.025578},{"c":36.02,"h":36.0299,"l":36.005,"n":165,"o":36.01,"t":"2026-10-21T14:40:00Z","v":27114,"vw":36.019427},{"c":36.035,"h":36.0499,"l":36.015,"n":143,"o":36.025,"t":"2026-10-21T14:45:00Z","v":56533,"vw":36.037703},{"c":36.035,"h":36.04,"l":36.02,"n":141,"o":36.035,"t":"2026-10-21T14:50:00Z","v":31854,"vw":36.033545},{"c":36.055,"h":36.06,"l":36.02,"n":139,"o":36.03,"t":"2026-10-21T14:55:00Z","v":20963,"vw":36.042898},{"c":36.0599,"h":36.075,"l":36.04,"n":103,"o":36.06,"t":"2026-10-21T15:00:00Z","v":17064,"vw":36.058843},{"c":36.045,"h":36.05,"l":36.02,"n":94,"o":36.05,"t":"2026-10-21T15:05:00Z","v":40574,"vw":36.032986},{"c":36.045,"h":36.05,"l":36.005,"n":103,"o":36.045,"t":"2026-10-21T15:10:00Z","v":31710,"vw":36.021885},{"c":36.035,"h":36.05,"l":36.03,"n":83,"o":36.05,"t":"2026-10-21T15:15:00Z","v":15564,"vw":36.037803},{"c":36.055,"h":36.055,"l":36.03,"n":76,"o":36.035,"t":"2026-10-21T15:20:00Z","v":12170,"vw":36.041943},{"c":35.96,"h":36.0698,"l":35.95,"n":254,"o":36.065,"t":"2026-10-21T15:25:00Z","v":35995,"vw":36.010554},{"c":35.95,"h":35.955,"l":35.92,"n":78,"o":35.95,"t":"2026-10-21T15:30:00Z","v":12463,"vw":35.938965},{"c":35.95,"h":35.97,"l":35.94,"n":111,"o":35.95,"t":"2026-10-21T15:35:00Z","v":43125,"vw":35.96374},{"c":35.93,"h":35.975,"l":35.93,"n":81,"o":35.95,"t":"2026-10-21T15:40:00Z","v":14326,"vw":35.948165},{"c":35.935,"h":35.945,"l":35.92,"n":78,"o":35.93,"t":"2026-10-21T15:45:00Z","v":8992,"vw":35.928574},{"c":35.915,"h":35.9361,"l":35.89,"n":179,"o":35.935,"t":"2026-10-21T15:50:00Z","v":115441,"vw":35.911747},{"c":35.89,"h":35.915,"l":35.86,"n":127,"o":35.9141,"t":"2026-10-21T15:55:00Z","v":21588,"vw":35.894341},{"c":35.895,"h":35.895,"l":35.85,"n":165,"o":35.885,"t":"2026-10-21T16:00:00Z","v":41377,"vw":35.871164},{"c":35.905,"h":35.905,"l":35.885,"n":73,"o":35.895,"t":"2026-10-21T16:05:00Z","v":13636,"vw":35.894027},{"c":35.935,"h":35.94,"l":35.9,"n":155,"o":35.905,"t":"2026-10-21T16:10:00Z","v":46567,"vw":35.926724},{"c":35.935,"h":35.945,"l":35.925,"n":79,"o":35.94,"t":"2026-10-21T16:15:00Z","v":13133,"vw":35.936573},{"c":35.935,"h":35.94,"l":35.9301,"n":53,"o":35.935,"t":"2026-10-21T16:20:00Z","v":9419,"vw":35.934937},{"c":35.955,"h":35.955,"l":35.935,"n":97,"o":35.939,"t":"2026-10-21T16:25:00Z","v":20728,"vw":35.947342},{"c":35.955,"h":35.96,"l":35.94,"n":60,"o":35.955,"t":"2026-10-21T16:30:00Z","v":13103,"vw":35.944385},{"c":35.86,"h":35.955,"l":35.85,"n":136,"o":35.955,"t":"2026-10-21T16:35:00Z","v":36974,"vw":35.932637},{"c":35.9,"h":35.935,"l":35.885,"n":73,"o":35.885,"t":"2026-10-21T16:40:00Z","v":20352,"vw":35.899811},{"c":35.9152,"h":35.9152,"l":35.88,"n":89,"o":35.895,"t":"2026-10-21T16:45:00Z","v":17601,"vw":35.897826},{"c":35.895,"h":35.91,"l":35.89,"n":47,"o":35.91,"t":"2026-10-21T16:50:00Z","v":7520,"vw":35.895779},{"c":35.86,"h":35.9,"l":35.859,"n":80,"o":35.895,"t":"2026-10-21T16:55:00Z","v":18200,"vw":35.882341},{"c":35.875,"h":35.875,"l":35.85,"n":41,"o":35.85,"t":"2026-10-21T17:00:00Z","v":8435,"vw":35.85742},{"c":35.87,"h":35.875,"l":35.855,"n":81,"o":35.875,"t":"2026-10-21T17:05:00Z","v":14266,"vw":35.86697},{"c":35.89,"h":35.89,"l":35.855,"n":78,"o":35.875,"t":"2026-10-21T17:10:00Z","v":19873,"vw":35.867631},{"c":35.925,"h":35.925,"l":35.895,"n":87,"o":35.905,"t":"2026-10-21T17:15:00Z","v":18394,"vw":35.90754},{"c":35.925,"h":35.93,"l":35.92,"n":39,"o":35.92,"t":"2026-10-21T17:20:00Z","v":7709,"vw":35.924703},{"c":35.935,"h":35.935,"l":35.915,"n":95,"o":35.935,"t":"2026-10-21T17:25:00Z","v":17314,"vw":35.929303},{"c":35.92,"h":35.935,"l":35.92,"n":62,"o":35.9301,"t":"2026-10-21T17:30:00Z","v":12998,"vw":35.928088},{"c":35.935,"h":35.94,"l":35.929,"n":52,"o":35.93,"t":"2026-10-21T17:35:00Z","v":9697,"vw":35.934109},{"c":35.915,"h":35.935,"l":35.915,"n":182,"o":35.935,"t":"2026-10-21T17:40:00Z","v":75580,"vw":35.925303},{"c":35.915,"h":35.92,"l":35.9,"n":78,"o":35.91,"t":"2026-10-21T17:45:00Z","v":30726,"vw":35.91284},{"c":35.895,"h":35.915,"l":35.89,"n":87,"o":35.915,"t":"2026-10-21T17:50:00Z","v":17059,"vw":35.905504},{"c":35.915,"h":35.915,"l":35.904,"n":43,"o":35.905,"t":"2026-10-21T17:55:00Z","v":12371,"vw":35.907782},{"c":35.915,"h":35.92,"l":35.895,"n":88,"o":35.915,"t":"2026-10-21T18:00:00Z","v":26624,"vw":35.909531},{"c":35.915,"h":35.92,"l":35.9102,"n":41,"o":35.915,"t":"2026-10-21T18:05:00Z","v":7385,"vw":35.915917},{"c":35.919,"h":35.9299,"l":35.91,"n":121,"o":35.92,"t":"2026-10-21T18:10:00Z","v":75729,"vw":35.917096},{"c":35.925,"h":35.93,"l":35.9199,"n":107,"o":35.9199,"t":"2026-10-21T18:15:00Z","v":36485,"vw":35.924828},{"c":35.935,"h":35.94,"l":35.9299,"n":33,"o":35.93,"t":"2026-10-21T18:20:00Z","v":10276,"vw":35.934236},{"c":35.9498,"h":35.955,"l":35.94,"n":113,"o":35.94,"t":"2026-10-21T18:25:00Z","v":23608,"vw":35.9486},{"c":35.95,"h":35.9599,"l":35.9382,"n":104,"o":35.95,"t":"2026-10-21T18:30:00Z","v":24331,"vw":35.949337},{"c":35.955,"h":35.96,"l":35.945,"n":46,"o":35.945,"t":"2026-10-21T18:35:00Z","v":16294,"vw":35.956476},{"c":35.9382,"h":35.9582,"l":35.935,"n":50,"o":35.955,"t":"2026-10-21T18:40:00Z","v":12847,"vw":35.948985},{"c":36.01,"h":36.015,"l":35.92,"n":170,"o":35.935,"t":"2026-10-21T18:45:00Z","v":25654,"vw":35.95775},{"c":36.025,"h":36.04,"l":35.99,"n":73,"o":36.005,"t":"2026-10-21T18:50:00Z","v":14150,"vw":36.018408},{"c":36.045,"h":36.045,"l":36.01,"n":136,"o":36.025,"t":"2026-10-21T18:55:00Z","v":24516,"vw":36.027382},{"c":36.07,"h":36.09,"l":36.0442,"n":181,"o":36.045,"t":"2026-10-21T19:00:00Z","v":48089,"vw":36.076215},{"c":36.075,"h":36.085,"l":36.06,"n":98,"o":36.07,"t":"2026-10-21T19:05:00Z","v":19296,"vw":36.071802},{"c":36.025,"h":36.085,"l":35.98,"n":177,"o":36.0701,"t":"2026-10-21T19:10:00Z","v":282089,"vw":35.989862},{"c":36.01,"h":36.03,"l":36.01,"n":147,"o":36.025,"t":"2026-10-21T19:15:00Z","v":68323,"vw":36.014681},{"c":35.99,"h":36.0258,"l":35.99,"n":116,"o":36.02,"t":"2026-10-21T19:20:00Z","v":17501,"vw":36.011663},{"c":35.975,"h":35.985,"l":35.93,"n":184,"o":35.975,"t":"2026-10-21T19:25:00Z","v":57036,"vw":35.959813},{"c":35.965,"h":35.985,"l":35.94,"n":123,"o":35.98,"t":"2026-10-21T19:30:00Z","v":286625,"vw":35.943753},{"c":35.98,"h":35.985,"l":35.955,"n":109,"o":35.96,"t":"2026-10-21T19:35:00Z","v":27366,"vw":35.966314},{"c":36.005,"h":36.005,"l":35.9801,"n":107,"o":35.985,"t":"2026-10-21T19:40:00Z","v":13205,"vw":35.992602},{"c":36.005,"h":36.0099,"l":35.995,"n":141,"o":36.005,"t":"2026-10-21T19:45:00Z","v":35354,"vw":36.000979},{"c":36,"h":36.005,"l":35.995,"n":187,"o":36.005,"t":"2026-10-21T19:50:00Z","v":26274,"vw":35.998321},{"c":36,"h":36.02,"l":35.99,"n":253,"o":35.995,"t":"2026-10-21T19:55:00Z","v":32772,"vw":36.007661},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-10-21T20:00:00Z","v":38476,"vw":36},{"c":36.7003,"h":36.7422,"l":36.7003,"n":2,"o":36.7422,"t":"2026-10-21T20:30:00Z","v":700,"vw":36.730229},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-21T21:45:00Z","v":200,"vw":36.39},{"c":36.41,"h":36.41,"l":36.41,"n":4,"o":36.41,"t":"2026-10-22T11:00:00Z","v":857,"vw":36.41},{"c":36.2,"h":36.22,"l":36.165,"n":63,"o":36.21,"t":"2026-10-22T13:30:00Z","v":18266,"vw":36.198166},{"c":36.145,"h":36.19,"l":36.1329,"n":70,"o":36.19,"t":"2026-10-22T13:35:00Z","v":15451,"vw":36.165175},{"c":36.12,"h":36.15,"l":36.09,"n":79,"o":36.14,"t":"2026-10-22T13:40:00Z","v":13016,"vw":36.116644},{"c":36.05,"h":36.125,"l":36.05,"n":97,"o":36.11,"t":"2026-10-22T13:45:00Z","v":21698,"vw":36.097635},{"c":35.985,"h":36.07,"l":35.985,"n":50,"o":36.07,"t":"2026-10-22T13:50:00Z","v":7706,"vw":36.018288},{"c":36.02,"h":36.04,"l":35.99,"n":76,"o":35.99,"t":"2026-10-22T13:55:00Z","v":12935,"vw":36.019473},{"c":36.02,"h":36.03,"l":36.01,"n":77,"o":36.03,"t":"2026-10-22T14:00:00Z","v":10660,"vw":36.022004},{"c":36,"h":36.03,"l":36,"n":79,"o":36.01,"t":"2026-10-22T14:05:00Z","v":28900,"vw":36.008323},{"c":36.03,"h":36.045,"l":36,"n":53,"o":36,"t":"2026-10-22T14:10:00Z","v":9644,"vw":36.025874},{"c":36.02,"h":36.06,"l":36.02,"n":64,"o":36.035,"t":"2026-10-22T14:15:00Z","v":15409,"vw":36.045971},{"c":35.98,"h":36.02,"l":35.97,"n":42,"o":36.02,"t":"2026-10-22T14:20:00Z","v":7236,"vw":35.997672},{"c":35.95,"h":35.985,"l":35.9437,"n":74,"o":35.98,"t":"2026-10-22T14:25:00Z","v":16190,"vw":35.965782},{"c":35.925,"h":35.94,"l":35.91,"n":66,"o":35.94,"t":"2026-10-22T14:30:00Z","v":14038,"vw":35.919315},{"c":35.92,"h":35.95,"l":35.92,"n":52,"o":35.92,"t":"2026-10-22T14:35:00Z","v":9899,"vw":35.930829},{"c":35.95,"h":35.9599,"l":35.91,"n":100,"o":35.9103,"t":"2026-10-22T14:40:00Z","v":15750,"vw":35.936973},{"c":35.94,"h":35.965,"l":35.94,"n":93,"o":35.95,"t":"2026-10-22T14:45:00Z","v":18130,"vw":35.949087},{"c":35.96,"h":35.975,"l":35.95,"n":80,"o":35.95,"t":"2026-10-22T14:50:00Z","v":18026,"vw":35.965314},{"c":35.95,"h":35.975,"l":35.9399,"n":147,"o":35.965,"t":"2026-10-22T14:55:00Z","v":33836,"vw":35.95357},{"c":35.9533,"h":35.965,"l":35.94,"n":106,"o":35.945,"t":"2026-10-22T15:00:00Z","v":22165,"vw":35.952747},{"c":35.9499,"h":35.965,"l":35.93,"n":83,"o":35.94,"t":"2026-10-22T15:05:00Z","v":12426,"vw":35.941796},{"c":35.9,"h":35.945,"l":35.89,"n":91,"o":35.945,"t":"2026-10-22T15:10:00Z","v":14751,"vw":35.908463},{"c":35.87,"h":35.9,"l":35.84,"n":56,"o":35.9,"t":"2026-10-22T15:15:00Z","v":7218,"vw":35.859088},{"c":35.825,"h":35.89,"l":35.825,"n":62,"o":35.88,"t":"2026-10-22T15:20:00Z","v":9563,"vw":35.858496},{"c":35.82,"h":35.83,"l":35.78,"n":106,"o":35.82,"t":"2026-10-22T15:25:00Z","v":32329,"vw":35.817633},{"c":35.785,"h":35.835,"l":35.785,"n":62,"o":35.82,"t":"2026-10-22T15:30:00Z","v":9086,"vw":35.811628},{"c":35.79,"h":35.8099,"l":35.78,"n":56,"o":35.79,"t":"2026-10-22T15:35:00Z","v":9548,"vw":35.792287},{"c":35.8,"h":35.82,"l":35.78,"n":112,"o":35.785,"t":"2026-10-22T15:40:00Z","v":21996,"vw":35.802017},{"c":35.8,"h":35.815,"l":35.785,"n":34,"o":35.8,"t":"2026-10-22T15:45:00Z","v":4504,"vw":35.802535},{"c":35.79,"h":35.82,"l":35.785,"n":101,"o":35.81,"t":"2026-10-22T15:50:00Z","v":39261,"vw":35.802896},{"c":35.82,"h":35.84,"l":35.785,"n":68,"o":35.79,"t":"2026-10-22T15:55:00Z","v":12076,"vw":35.817256},{"c":35.855,"h":35.865,"l":35.835,"n":22,"o":35.84,"t":"2026-10-22T16:00:00Z","v":7413,"vw":35.852309},{"c":35.87,"h":35.87,"l":35.825,"n":96,"o":35.85,"t":"2026-10-22T16:05:00Z","v":18160,"vw":35.860242},{"c":35.875,"h":35.89,"l":35.87,"n":37,"o":35.87,"t":"2026-10-22T16:10:00Z","v":5313,"vw":35.881427},{"c":35.8919,"h":35.92,"l":35.88,"n":40,"o":35.88,"t":"2026-10-22T16:15:00Z","v":7567,"vw":35.89793},{"c":35.91,"h":35.925,"l":35.89,"n":46,"o":35.89,"t":"2026-10-22T16:20:00Z","v":6680,"vw":35.911653},{"c":35.88,"h":35.9,"l":35.875,"n":62,"o":35.9,"t":"2026-10-22T16:25:00Z","v":8669,"vw":35.879675},{"c":35.855,"h":35.88,"l":35.855,"n":48,"o":35.88,"t":"2026-10-22T16:30:00Z","v":15501,"vw":35.869321},{"c":35.89,"h":35.8901,"l":35.855,"n":42,"o":35.86,"t":"2026-10-22T16:35:00Z","v":5805,"vw":35.869664},{"c":35.89,"h":35.905,"l":35.89,"n":22,"o":35.905,"t":"2026-10-22T16:40:00Z","v":3822,"vw":35.893727},{"c":35.885,"h":35.895,"l":35.875,"n":37,"o":35.88,"t":"2026-10-22T16:45:00Z","v":23783,"vw":35.886069},{"c":35.905,"h":35.91,"l":35.885,"n":55,"o":35.885,"t":"2026-10-22T16:50:00Z","v":11029,"vw":35.895139},{"c":35.935,"h":35.935,"l":35.915,"n":52,"o":35.915,"t":"2026-10-22T16:55:00Z","v":6809,"vw":35.929252},{"c":35.92,"h":35.9468,"l":35.92,"n":32,"o":35.9311,"t":"2026-10-22T17:00:00Z","v":6213,"vw":35.929971},{"c":35.93,"h":35.955,"l":35.9299,"n":39,"o":35.935,"t":"2026-10-22T17:05:00Z","v":9552,"vw":35.939894},{"c":35.95,"h":35.95,"l":35.92,"n":43,"o":35.93,"t":"2026-10-22T17:10:00Z","v":6596,"vw":35.933469},{"c":35.965,"h":35.9776,"l":35.96,"n":39,"o":35.965,"t":"2026-10-22T17:15:00Z","v":17172,"vw":35.96959},{"c":35.955,"h":35.97,"l":35.95,"n":60,"o":35.97,"t":"2026-10-22T17:20:00Z","v":22915,"vw":35.961728},{"c":35.955,"h":35.96,"l":35.935,"n":43,"o":35.955,"t":"2026-10-22T17:25:00Z","v":7515,"vw":35.944912},{"c":35.97,"h":35.97,"l":35.955,"n":26,"o":35.96,"t":"2026-10-22T17:30:00Z","v":6165,"vw":35.957915},{"c":35.98,"h":35.985,"l":35.975,"n":25,"o":35.975,"t":"2026-10-22T17:35:00Z","v":3622,"vw":35.982893},{"c":36,"h":36,"l":35.98,"n":42,"o":35.985,"t":"2026-10-22T17:40:00Z","v":4742,"vw":35.982926},{"c":36.045,"h":36.045,"l":36.005,"n":48,"o":36.005,"t":"2026-10-22T17:45:00Z","v":5126,"vw":36.02292},{"c":36.06,"h":36.08,"l":36.045,"n":44,"o":36.065,"t":"2026-10-22T17:50:00Z","v":8052,"vw":36.061184},{"c":36.065,"h":36.08,"l":36.065,"n":33,"o":36.065,"t":"2026-10-22T17:55:00Z","v":5190,"vw":36.069073},{"c":36.035,"h":36.065,"l":36.02,"n":66,"o":36.06,"t":"2026-10-22T18:00:00Z","v":12037,"vw":36.04735},{"c":36.055,"h":36.055,"l":36.03,"n":43,"o":36.0499,"t":"2026-10-22T18:05:00Z","v":6269,"vw":36.043142},{"c":36.03,"h":36.05,"l":36.03,"n":63,"o":36.05,"t":"2026-10-22T18:10:00Z","v":6398,"vw":36.040993},{"c":35.995,"h":36.03,"l":35.985,"n":70,"o":36.02,"t":"2026-10-22T18:15:00Z","v":23021,"vw":36.007339},{"c":35.955,"h":35.99,"l":35.95,"n":53,"o":35.99,"t":"2026-10-22T18:20:00Z","v":8930,"vw":35.979454},{"c":36.015,"h":36.02,"l":35.955,"n":62,"o":35.965,"t":"2026-10-22T18:25:00Z","v":44589,"vw":35.970133},{"c":36.005,"h":36.025,"l":35.995,"n":70,"o":36.01,"t":"2026-10-22T18:30:00Z","v":11305,"vw":36.006419},{"c":36.025,"h":36.035,"l":36.01,"n":42,"o":36.02,"t":"2026-10-22T18:35:00Z","v":6184,"vw":36.024249},{"c":36.035,"h":36.035,"l":36.0101,"n":37,"o":36.02,"t":"2026-10-22T18:40:00Z","v":5366,"vw":36.022481},{"c":36.03,"h":36.05,"l":36.025,"n":52,"o":36.03,"t":"2026-10-22T18:45:00Z","v":9005,"vw":36.030752},{"c":36.025,"h":36.05,"l":36.025,"n":45,"o":36.03,"t":"2026-10-22T18:50:00Z","v":12692,"vw":36.040539},{"c":36.035,"h":36.04,"l":36.02,"n":57,"o":36.025,"t":"2026-10-22T18:55:00Z","v":9544,"vw":36.030686},{"c":36.03,"h":36.045,"l":36.02,"n":63,"o":36.04,"t":"2026-10-22T19:00:00Z","v":10869,"vw":36.029167},{"c":36.0399,"h":36.05,"l":36.0282,"n":48,"o":36.04,"t":"2026-10-22T19:05:00Z","v":10409,"vw":36.039632},{"c":36.03,"h":36.045,"l":36.03,"n":46,"o":36.0399,"t":"2026-10-22T19:10:00Z","v":6998,"vw":36.040755},{"c":36.035,"h":36.04,"l":36.025,"n":28,"o":36.025,"t":"2026-10-22T19:15:00Z","v":4147,"vw":36.032419},{"c":36.04,"h":36.04,"l":36.03,"n":28,"o":36.03,"t":"2026-10-22T19:20:00Z","v":27357,"vw":36.031324},{"c":36.03,"h":36.055,"l":36.03,"n":63,"o":36.035,"t":"2026-10-22T19:25:00Z","v":21231,"vw":36.040641},{"c":36.0214,"h":36.05,"l":36.02,"n":54,"o":36.045,"t":"2026-10-22T19:30:00Z","v":9594,"vw":36.034252},{"c":36.015,"h":36.03,"l":36.01,"n":54,"o":36.02,"t":"2026-10-22T19:35:00Z","v":11793,"vw":36.020433},{"c":36.0185,"h":36.02,"l":36.01,"n":113,"o":36.015,"t":"2026-10-22T19:40:00Z","v":67030,"vw":36.018117},{"c":36.02,"h":36.02,"l":36.01,"n":69,"o":36.01,"t":"2026-10-22T19:45:00Z","v":6504,"vw":36.016789},{"c":36.0376,"h":36.04,"l":36.01,"n":98,"o":36.01,"t":"2026-10-22T19:50:00Z","v":24879,"vw":36.028885},{"c":36.03,"h":36.04,"l":36.03,"n":79,"o":36.03,"t":"2026-10-22T19:55:00Z","v":11041,"vw":36.03478},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-22T20:00:00Z","v":8356,"vw":36.01},{"c":36.05,"h":36.05,"l":36.04,"n":4,"o":36.04,"t":"2026-10-22T20:05:00Z","v":400,"vw":36.0425},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-22T21:05:00Z","v":100,"vw":35.8},{"c":36.49,"h":36.49,"l":36.49,"n":4,"o":36.49,"t":"2026-10-22T23:15:00Z","v":320,"vw":36.49}],"history":[{"c":22.57,"h":22.6348,"l":22.4,"n":1049,"o":22.4,"t":"2024-10-21T04:00:00Z","v":330417,"vw":22.6085},{"c":22.8403,"h":22.8899,"l":22.681,"n":132,"o":22.681,"t":"2024-10-22T04:00:00Z","v":26472,"vw":22.825545},{"c":22.75,"h":22.95,"l":22.675,"n":174,"o":22.95,"t":"2024-10-23T04:00:00Z","v":1180060,"vw":22.749188},{"c":22.7451,"h":22.91,"l":22.655,"n":92,"o":22.9099,"t":"2024-10-24T04:00:00Z","v":55724,"vw":22.722639},{"c":22.8251,"h":22.84,"l":22.7478,"n":157,"o":22.78,"t":"2024-10-25T04:00:00Z","v":23527,"vw":22.818224},{"c":22.6,"h":22.72,"l":22.331,"n":191,"o":22.72,"t":"2024-10-28T04:00:00Z","v":26793,"vw":22.419352},{"c":22.494,"h":22.5,"l":22.3513,"n":191,"o":22.47,"t":"2024-10-29T04:00:00Z","v":22714,"vw":22.452356},{"c":22.735,"h":22.7399,"l":22.46,"n":205,"o":22.46,"t":"2024-10-30T04:00:00Z","v":30584,"vw":22.68544},{"c":22.8499,"h":22.8687,"l":22.6415,"n":176,"o":22.77,"t":"2024-10-31T04:00:00Z","v":47559,"vw":22.754794},{"c":22.66,"h":22.92,"l":22.66,"n":279,"o":22.92,"t":"2024-11-01T04:00:00Z","v":62061,"vw":22.716192},{"c":22.8953,"h":22.93,"l":22.82,"n":115,"o":22.9,"t":"2024-11-04T05:00:00Z","v":22933,"vw":22.889848},{"c":23.01,"h":23.07,"l":22.93,"n":225,"o":22.99,"t":"2024-11-05T05:00:00Z","v":34430,"vw":23.002564},{"c":22.69,"h":23.11,"l":22.55,"n":282,"o":23.11,"t":"2024-11-06T05:00:00Z","v":26079,"vw":22.733557},{"c":23,"h":23.01,"l":22.7647,"n":230,"o":22.7647,"t":"2024-11-07T05:00:00Z","v":31125,"vw":22.958047},{"c":22.75,"h":23.1,"l":22.6839,"n":153,"o":23.1,"t":"2024-11-08T05:00:00Z","v":39527,"vw":22.741542},{"c":22.33,"h":22.85,"l":22.25,"n":195,"o":22.85,"t":"2024-11-11T05:00:00Z","v":182178,"vw":22.307159},{"c":22.2495,"h":22.45,"l":22.22,"n":128,"o":22.43,"t":"2024-11-12T05:00:00Z","v":13066,"vw":22.278288},{"c":22.16,"h":22.3,"l":22.1,"n":153,"o":22.3,"t":"2024-11-13T05:00:00Z","v":41505,"vw":22.195671},{"c":22.24,"h":22.32,"l":22.1943,"n":225,"o":22.21,"t":"2024-11-14T05:00:00Z","v":300211,"vw":22.270664},{"c":22.14,"h":22.3,"l":22.12,"n":204,"o":22.19,"t":"2024-11-15T05:00:00Z","v":54286,"vw":22.198532},{"c":22.58,"h":22.59,"l":22.24,"n":138,"o":22.24,"t":"2024-11-18T05:00:00Z","v":24329,"vw":22.524339},{"c":22.615,"h":22.698,"l":22.58,"n":136,"o":22.68,"t":"2024-11-19T05:00:00Z","v":92270,"vw":22.628574},{"c":22.6396,"h":22.87,"l":22.59,"n":109,"o":22.59,"t":"2024-11-20T05:00:00Z","v":23592,"vw":22.629306},{"c":22.7416,"h":23.49,"l":22.65,"n":119,"o":22.69,"t":"2024-11-21T05:00:00Z","v":19036,"vw":22.736385},{"c":22.9075,"h":22.94,"l":22.68,"n":175,"o":22.68,"t":"2024-11-22T05:00:00Z","v":45622,"vw":22.886359},{"c":22.55,"h":22.8,"l":22.4576,"n":172,"o":22.8,"t":"2024-11-25T05:00:00Z","v":49234,"vw":22.530339},{"c":22.525,"h":22.7,"l":22.4193,"n":254,"o":22.7,"t":"2024-11-26T05:00:00Z","v":229207,"vw":22.636147},{"c":22.5,"h":22.76,"l":22.43,"n":287,"o":22.76,"t":"2024-11-27T05:00:00Z","v":67312,"vw":22.476213},{"c":22.55,"h":22.638,"l":22.5,"n":167,"o":22.63,"t":"2024-11-29T05:00:00Z","v":25008,"vw":22.577773},{"c":22.3745,"h":22.4429,"l":22.33,"n":208,"o":22.4,"t":"2024-12-02T05:00:00Z","v":33800,"vw":22.361448},{"c":22.551,"h":22.5797,"l":22.45,"n":177,"o":22.53,"t":"2024-12-03T05:00:00Z","v":24040,"vw":22.524429},{"c":22.4556,"h":22.74,"l":22.4201,"n":158,"o":22.53,"t":"2024-12-04T05:00:00Z","v":25292,"vw":22.503233},{"c":22.47,"h":22.69,"l":22.39,"n":202,"o":22.39,"t":"2024-12-05T05:00:00Z","v":40633,"vw":22.469665},{"c":22.4,"h":22.4699,"l":22.37,"n":103,"o":22.42,"t":"2024-12-06T05:00:00Z","v":21254,"vw":22.421546},{"c":22.64,"h":22.7366,"l":22.35,"n":149,"o":22.35,"t":"2024-12-09T05:00:00Z","v":15944,"vw":22.65381},{"c":22.8,"h":22.85,"l":22.74,"n":135,"o":22.74,"t":"2024-12-10T05:00:00Z","v":19574,"vw":22.816101},{"c":23.05,"h":23.06,"l":22.8701,"n":141,"o":22.9,"t":"2024-12-11T05:00:00Z","v":25772,"vw":23.006501},{"c":22.95,"h":23,"l":22.795,"n":208,"o":23,"t":"2024-12-12T05:00:00Z","v":224509,"vw":22.930196},{"c":22.88,"h":22.9442,"l":22.88,"n":166,"o":22.94,"t":"2024-12-13T05:00:00Z","v":36628,"vw":22.911131},{"c":22.88,"h":23.05,"l":22.853,"n":150,"o":23.05,"t":"2024-12-16T05:00:00Z","v":21400,"vw":22.879842},{"c":22.71,"h":23,"l":22.565,"n":252,"o":23,"t":"2024-12-17T05:00:00Z","v":64498,"vw":22.652142},{"c":22.57,"h":22.8,"l":22.5123,"n":162,"o":22.66,"t":"2024-12-18T05:00:00Z","v":24451,"vw":22.668717},{"c":22.41,"h":22.67,"l":22.41,"n":291,"o":22.67,"t":"2024-12-19T05:00:00Z","v":81272,"vw":22.548148},{"c":21.9,"h":21.92,"l":21.73,"n":197,"o":21.84,"t":"2024-12-20T05:00:00Z","v":38800,"vw":21.861001},{"c":21.8,"h":21.91,"l":21.74,"n":520,"o":21.78,"t":"2024-12-23T05:00:00Z","v":91524,"vw":21.782887},{"c":21.89,"h":22.14,"l":21.82,"n":416,"o":21.95,"t":"2024-12-24T05:00:00Z","v":145501,"vw":21.925937},{"c":21.8886,"h":22,"l":21.85,"n":167,"o":22,"t":"2024-12-26T05:00:00Z","v":44769,"vw":21.906167},{"c":21.82,"h":21.899,"l":21.78,"n":164,"o":21.885,"t":"2024-12-27T05:00:00Z","v":56512,"vw":21.827534},{"c":22.0196,"h":22.0814,"l":21.87,"n":296,"o":21.87,"t":"2024-12-30T05:00:00Z","v":132328,"vw":22.014002},{"c":22.1354,"h":22.17,"l":22.015,"n":136,"o":22.015,"t":"2024-12-31T05:00:00Z","v":25851,"vw":22.110109},{"c":22.35,"h":22.4299,"l":22.33,"n":185,"o":22.36,"t":"2025-01-02T05:00:00Z","v":27738,"vw":22.361399},{"c":22.25,"h":22.47,"l":22.21,"n":156,"o":22.45,"t":"2025-01-03T05:00:00Z","v":24476,"vw":22.25278},{"c":22.23,"h":22.43,"l":22.19,"n":198,"o":22.4,"t":"2025-01-06T05:00:00Z","v":33201,"vw":22.2672},{"c":22.34,"h":22.39,"l":22.2,"n":190,"o":22.2,"t":"2025-01-07T05:00:00Z","v":18357,"vw":22.332755},{"c":22.28,"h":22.375,"l":22.2,"n":174,"o":22.375,"t":"2025-01-08T05:00:00Z","v":31148,"vw":22.262627},{"c":22.83,"h":22.9,"l":22.43,"n":285,"o":22.43,"t":"2025-01-10T05:00:00Z","v":185201,"vw":22.829466},{"c":22.91,"h":22.9595,"l":22.84,"n":344,"o":22.93,"t":"2025-01-13T05:00:00Z","v":84870,"vw":22.902457},{"c":22.89,"h":22.97,"l":22.8,"n":253,"o":22.97,"t":"2025-01-14T05:00:00Z","v":62804,"vw":22.833068},{"c":23.15,"h":23.15,"l":22.84,"n":484,"o":22.84,"t":"2025-01-15T05:00:00Z","v":73135,"vw":23.04156},{"c":23.05,"h":23.11,"l":23,"n":363,"o":23.04,"t":"2025-01-16T05:00:00Z","v":116760,"vw":23.037812},{"c":23.11,"h":23.19,"l":22.95,"n":439,"o":22.95,"t":"2025-01-17T05:00:00Z","v":70810,"vw":23.131167},{"c":23.11,"h":23.2,"l":23.02,"n":321,"o":23.2,"t":"2025-01-21T05:00:00Z","v":103985,"vw":23.076802},{"c":23.08,"h":23.17,"l":23.08,"n":319,"o":23.09,"t":"2025-01-22T05:00:00Z","v":35225,"vw":23.114868},{"c":23.07,"h":23.17,"l":22.98,"n":418,"o":22.98,"t":"2025-01-23T05:00:00Z","v":49089,"vw":23.113306},{"c":23.09,"h":23.24,"l":23.09,"n":318,"o":23.24,"t":"2025-01-24T05:00:00Z","v":36617,"vw":23.142273},{"c":22.89,"h":23.04,"l":22.7893,"n":453,"o":23.04,"t":"2025-01-27T05:00:00Z","v":58280,"vw":22.866691},{"c":23.01,"h":23.04,"l":22.9255,"n":195,"o":22.94,"t":"2025-01-28T05:00:00Z","v":23518,"vw":22.969109},{"c":23.1289,"h":23.13,"l":23.04,"n":300,"o":23.05,"t":"2025-01-29T05:00:00Z","v":31872,"vw":23.087772},{"c":23.2639,"h":23.31,"l":23.17,"n":178,"o":23.21,"t":"2025-01-30T05:00:00Z","v":21250,"vw":23.232729},{"c":23.17,"h":23.26,"l":23.1001,"n":250,"o":23.15,"t":"2025-01-31T05:00:00Z","v":38138,"vw":23.17033},{"c":23.3651,"h":23.383,"l":23.262,"n":327,"o":23.27,"t":"2025-02-03T05:00:00Z","v":59579,"vw":23.350316},{"c":23.47,"h":23.49,"l":23.2,"n":246,"o":23.26,"t":"2025-02-04T05:00:00Z","v":57773,"vw":23.338527},{"c":23.36,"h":23.49,"l":23.35,"n":173,"o":23.48,"t":"2025-02-05T05:00:00Z","v":18470,"vw":23.408435},{"c":23.4732,"h":23.479,"l":23.27,"n":356,"o":23.459,"t":"2025-02-06T05:00:00Z","v":777068,"vw":23.299488},{"c":23.47,"h":23.5499,"l":23.42,"n":225,"o":23.42,"t":"2025-02-07T05:00:00Z","v":27609,"vw":23.47928},{"c":23.75,"h":23.79,"l":23.52,"n":253,"o":23.52,"t":"2025-02-10T05:00:00Z","v":79326,"vw":23.711717},{"c":23.79,"h":23.86,"l":23.7,"n":175,"o":23.7,"t":"2025-02-11T05:00:00Z","v":24268,"vw":23.805605},{"c":23.6884,"h":23.81,"l":23.6401,"n":178,"o":23.81,"t":"2025-02-12T05:00:00Z","v":31283,"vw":23.700311},{"c":23.87,"h":23.87,"l":23.67,"n":202,"o":23.84,"t":"2025-02-13T05:00:00Z","v":49672,"vw":23.811116},{"c":23.65,"h":23.92,"l":23.65,"n":272,"o":23.92,"t":"2025-02-14T05:00:00Z","v":27204,"vw":23.740132},{"c":23.93,"h":23.98,"l":23.8001,"n":265,"o":23.97,"t":"2025-02-18T05:00:00Z","v":50946,"vw":23.931856},{"c":23.925,"h":23.98,"l":23.82,"n":148,"o":23.98,"t":"2025-02-19T05:00:00Z","v":26819,"vw":23.886085},{"c":23.925,"h":23.99,"l":23.925,"n":141,"o":23.9651,"t":"2025-02-20T05:00:00Z","v":25169,"vw":23.967559},{"c":23.77,"h":23.82,"l":23.69,"n":315,"o":23.82,"t":"2025-02-21T05:00:00Z","v":141519,"vw":23.770669},{"c":23.71,"h":23.71,"l":23.59,"n":232,"o":23.66,"t":"2025-02-24T05:00:00Z","v":31610,"vw":23.632804},{"c":23.34,"h":23.8,"l":23.25,"n":1916,"o":23.8,"t":"2025-02-25T05:00:00Z","v":2428187,"vw":23.368602},{"c":23.33,"h":23.4,"l":23.24,"n":187,"o":23.24,"t":"2025-02-26T05:00:00Z","v":30997,"vw":23.300007},{"c":23.25,"h":23.28,"l":23.17,"n":268,"o":23.23,"t":"2025-02-27T05:00:00Z","v":34693,"vw":23.237942},{"c":22.9964,"h":23.2,"l":22.9234,"n":372,"o":23.2,"t":"2025-02-28T05:00:00Z","v":48622,"vw":22.977379},{"c":22.91,"h":23.25,"l":22.87,"n":285,"o":23.25,"t":"2025-03-03T05:00:00Z","v":32016,"vw":23.004622},{"c":22.99,"h":23.11,"l":22.78,"n":500,"o":22.95,"t":"2025-03-04T05:00:00Z","v":183412,"vw":23.00857},{"c":22.99,"h":23.03,"l":22.86,"n":203,"o":22.95,"t":"2025-03-05T05:00:00Z","v":31531,"vw":22.955998},{"c":22.949,"h":23.09,"l":22.89,"n":270,"o":23.09,"t":"2025-03-06T05:00:00Z","v":58186,"vw":22.967323},{"c":22.99,"h":23.12,"l":22.9,"n":312,"o":22.9,"t":"2025-03-07T05:00:00Z","v":95430,"vw":22.964676},{"c":22.81,"h":23,"l":22.7784,"n":176,"o":22.89,"t":"2025-03-10T04:00:00Z","v":37185,"vw":22.860758},{"c":23.04,"h":23.06,"l":22.86,"n":388,"o":22.86,"t":"2025-03-11T04:00:00Z","v":130122,"vw":23.004533},{"c":23.13,"h":23.25,"l":22.97,"n":452,"o":23.07,"t":"2025-03-12T04:00:00Z","v":282248,"vw":23.118709},{"c":23.23,"h":23.3,"l":23.15,"n":392,"o":23.18,"t":"2025-03-13T04:00:00Z","v":197991,"vw":23.202153},{"c":23.27,"h":23.33,"l":23.1999,"n":683,"o":23.33,"t":"2025-03-14T04:00:00Z","v":197770,"vw":23.23902},{"c":23.49,"h":23.49,"l":23.39,"n":172,"o":23.41,"t":"2025-03-17T04:00:00Z","v":54577,"vw":23.454514},{"c":23.51,"h":23.65,"l":23.505,"n":378,"o":23.64,"t":"2025-03-18T04:00:00Z","v":100158,"vw":23.562526},{"c":23.65,"h":23.65,"l":23.43,"n":252,"o":23.43,"t":"2025-03-19T04:00:00Z","v":88833,"vw":23.574801},{"c":23.71,"h":23.72,"l":23.4881,"n":266,"o":23.59,"t":"2025-03-20T04:00:00Z","v":69523,"vw":23.655236},{"c":23.59,"h":23.66,"l":23.47,"n":240,"o":23.66,"t":"2025-03-21T04:00:00Z","v":117859,"vw":23.524956},{"c":23.58,"h":23.69,"l":23.5,"n":333,"o":23.69,"t":"2025-03-24T04:00:00Z","v":119118,"vw":23.568273},{"c":23.66,"h":23.69,"l":23.59,"n":276,"o":23.66,"t":"2025-03-25T04:00:00Z","v":188598,"vw":23.630623},{"c":23.64,"h":23.73,"l":23.59,"n":500,"o":23.73,"t":"2025-03-26T04:00:00Z","v":117757,"vw":23.657984},{"c":23.75,"h":23.77,"l":23.54,"n":346,"o":23.54,"t":"2025-03-27T04:00:00Z","v":95182,"vw":23.692548},{"c":23.75,"h":23.78,"l":23.65,"n":246,"o":23.65,"t":"2025-03-28T04:00:00Z","v":41516,"vw":23.752985},{"c":24.05,"h":24.07,"l":23.795,"n":244,"o":23.8,"t":"2025-03-31T04:00:00Z","v":49509,"vw":24.014573},{"c":24.13,"h":24.15,"l":24.06,"n":420,"o":24.09,"t":"2025-04-01T04:00:00Z","v":71130,"vw":24.107759},{"c":24.275,"h":24.29,"l":24.09,"n":352,"o":24.18,"t":"2025-04-02T04:00:00Z","v":532676,"vw":24.258679},{"c":23.5781,"h":24.29,"l":23.43,"n":703,"o":23.45,"t":"2025-04-03T04:00:00Z","v":639149,"vw":23.589221},{"c":22.8614,"h":23.52,"l":22.63,"n":751,"o":23.52,"t":"2025-04-04T04:00:00Z","v":1462495,"vw":22.725546},{"c":22.45,"h":23,"l":22.3,"n":454,"o":22.66,"t":"2025-04-07T04:00:00Z","v":217328,"vw":22.506795},{"c":22.13,"h":22.6682,"l":22.13,"n":395,"o":22.65,"t":"2025-04-08T04:00:00Z","v":611143,"vw":22.319823},{"c":22.99,"h":23.06,"l":22.07,"n":358,"o":22.07,"t":"2025-04-09T04:00:00Z","v":145912,"vw":22.785955},{"c":23.02,"h":23.08,"l":22.79,"n":252,"o":22.79,"t":"2025-04-10T04:00:00Z","v":247374,"vw":22.949951},{"c":23.45,"h":23.4891,"l":22.92,"n":380,"o":22.92,"t":"2025-04-11T04:00:00Z","v":68369,"vw":23.379408},{"c":23.5,"h":23.74,"l":23.354,"n":414,"o":23.51,"t":"2025-04-14T04:00:00Z","v":120876,"vw":23.484426},{"c":23.42,"h":23.46,"l":23.29,"n":524,"o":23.46,"t":"2025-04-15T04:00:00Z","v":193584,"vw":23.325356},{"c":23.81,"h":23.85,"l":23.52,"n":1356,"o":23.52,"t":"2025-04-16T04:00:00Z","v":144792,"vw":23.783116},{"c":23.98,"h":24.05,"l":23.8192,"n":558,"o":23.92,"t":"2025-04-17T04:00:00Z","v":285532,"vw":23.940927},{"c":24.12,"h":24.138,"l":24,"n":321,"o":24.13,"t":"2025-04-21T04:00:00Z","v":92583,"vw":24.08227},{"c":24.18,"h":24.38,"l":24.1127,"n":382,"o":24.29,"t":"2025-04-22T04:00:00Z","v":153020,"vw":24.279185},{"c":23.91,"h":24.1,"l":23.79,"n":316,"o":23.98,"t":"2025-04-23T04:00:00Z","v":271074,"vw":23.895564},{"c":24.17,"h":24.21,"l":23.948,"n":317,"o":24.06,"t":"2025-04-24T04:00:00Z","v":112061,"vw":24.124451},{"c":24.17,"h":24.17,"l":24,"n":296,"o":24.07,"t":"2025-04-25T04:00:00Z","v":90137,"vw":24.096255},{"c":24.14,"h":24.25,"l":23.9432,"n":749,"o":24.25,"t":"2025-04-28T04:00:00Z","v":93243,"vw":24.065791},{"c":23.83,"h":24.14,"l":23.7737,"n":267,"o":24.14,"t":"2025-04-29T04:00:00Z","v":100777,"vw":23.8241},{"c":23.41,"h":23.83,"l":23.41,"n":434,"o":23.83,"t":"2025-04-30T04:00:00Z","v":86382,"vw":23.535921},{"c":23.33,"h":23.38,"l":23.13,"n":328,"o":23.3,"t":"2025-05-01T04:00:00Z","v":102977,"vw":23.339675},{"c":23.45,"h":23.4799,"l":23.3405,"n":467,"o":23.38,"t":"2025-05-02T04:00:00Z","v":360387,"vw":23.42432},{"c":23.48,"h":23.54,"l":23.37,"n":388,"o":23.47,"t":"2025-05-05T04:00:00Z","v":165329,"vw":23.486963},{"c":23.87,"h":23.92,"l":23.58,"n":250,"o":23.58,"t":"2025-05-06T04:00:00Z","v":58679,"vw":23.862035},{"c":23.6,"h":23.92,"l":23.5499,"n":266,"o":23.92,"t":"2025-05-07T04:00:00Z","v":130517,"vw":23.667186},{"c":23.67,"h":23.73,"l":23.6,"n":280,"o":23.6811,"t":"2025-05-08T04:00:00Z","v":122514,"vw":23.652664},{"c":23.75,"h":23.88,"l":23.7452,"n":206,"o":23.84,"t":"2025-05-09T04:00:00Z","v":48858,"vw":23.830822},{"c":23.715,"h":23.87,"l":23.675,"n":331,"o":23.75,"t":"2025-05-12T04:00:00Z","v":111526,"vw":23.786329},{"c":24.07,"h":24.0893,"l":23.82,"n":330,"o":23.82,"t":"2025-05-13T04:00:00Z","v":82346,"vw":24.004282},{"c":23.89,"h":24.17,"l":23.8249,"n":568,"o":24.17,"t":"2025-05-14T04:00:00Z","v":230706,"vw":23.910869},{"c":24.08,"h":24.08,"l":23.63,"n":451,"o":23.79,"t":"2025-05-15T04:00:00Z","v":68053,"vw":23.809029},{"c":23.73,"h":24.23,"l":23.62,"n":467,"o":24.23,"t":"2025-05-16T04:00:00Z","v":101097,"vw":23.760108},{"c":23.86,"h":23.89,"l":23.7655,"n":560,"o":23.77,"t":"2025-05-19T04:00:00Z","v":121079,"vw":23.833401},{"c":24.12,"h":24.12,"l":23.843,"n":387,"o":23.88,"t":"2025-05-20T04:00:00Z","v":141264,"vw":24.049941},{"c":24.14,"h":24.27,"l":24.05,"n":406,"o":24.2,"t":"2025-05-21T04:00:00Z","v":103806,"vw":24.120997},{"c":23.97,"h":24.24,"l":23.9,"n":673,"o":24.08,"t":"2025-05-22T04:00:00Z","v":151433,"vw":23.963422},{"c":24.08,"h":24.13,"l":23.947,"n":258,"o":23.96,"t":"2025-05-23T04:00:00Z","v":68791,"vw":24.055775},{"c":23.82,"h":23.95,"l":23.7431,"n":232,"o":23.95,"t":"2025-05-27T04:00:00Z","v":71347,"vw":23.79813},{"c":23.7746,"h":23.92,"l":23.72,"n":285,"o":23.92,"t":"2025-05-28T04:00:00Z","v":85036,"vw":23.789755},{"c":23.69,"h":23.79,"l":23.65,"n":229,"o":23.79,"t":"2025-05-29T04:00:00Z","v":45164,"vw":23.685726},{"c":23.6,"h":23.67,"l":23.48,"n":335,"o":23.67,"t":"2025-05-30T04:00:00Z","v":66757,"vw":23.562709},{"c":24.06,"h":24.06,"l":23.75,"n":560,"o":23.75,"t":"2025-06-02T04:00:00Z","v":341218,"vw":23.986361},{"c":24,"h":24.05,"l":23.89,"n":420,"o":23.96,"t":"2025-06-03T04:00:00Z","v":82865,"vw":24.019212},{"c":24.22,"h":24.22,"l":23.9755,"n":487,"o":24.1,"t":"2025-06-04T04:00:00Z","v":1165942,"vw":24.019308},{"c":24.105,"h":24.22,"l":24.0503,"n":317,"o":24.21,"t":"2025-06-05T04:00:00Z","v":42912,"vw":24.106896},{"c":24.14,"h":24.19,"l":24.0699,"n":348,"o":24.08,"t":"2025-06-06T04:00:00Z","v":93657,"vw":24.114522},{"c":24.15,"h":24.22,"l":24.052,"n":447,"o":24.2,"t":"2025-06-09T04:00:00Z","v":72517,"vw":24.166128},{"c":24.08,"h":24.2599,"l":24.06,"n":443,"o":24.25,"t":"2025-06-10T04:00:00Z","v":142041,"vw":24.110825},{"c":24.42,"h":24.42,"l":24.1,"n":310,"o":24.1,"t":"2025-06-11T04:00:00Z","v":45581,"vw":24.317407},{"c":24.485,"h":24.57,"l":24.41,"n":511,"o":24.57,"t":"2025-06-12T04:00:00Z","v":101901,"vw":24.468544},{"c":25.09,"h":25.17,"l":24.74,"n":485,"o":24.74,"t":"2025-06-13T04:00:00Z","v":99228,"vw":25.058656},{"c":25.03,"h":25.17,"l":24.7482,"n":309,"o":25.07,"t":"2025-06-16T04:00:00Z","v":37960,"vw":24.977188},{"c":25.32,"h":25.34,"l":25.12,"n":519,"o":25.18,"t":"2025-06-17T04:00:00Z","v":94169,"vw":25.259416},{"c":25.38,"h":25.45,"l":25.2,"n":381,"o":25.42,"t":"2025-06-18T04:00:00Z","v":183097,"vw":25.36578},{"c":25.39,"h":25.41,"l":25.3004,"n":414,"o":25.4,"t":"2025-06-20T04:00:00Z","v":230648,"vw":25.377256},{"c":24.82,"h":25.45,"l":24.79,"n":909,"o":25.44,"t":"2025-06-23T04:00:00Z","v":165865,"vw":24.957584},{"c":24.29,"h":24.32,"l":24.2018,"n":651,"o":24.3,"t":"2025-06-24T04:00:00Z","v":109580,"vw":24.252589},{"c":24.22,"h":24.36,"l":24.17,"n":294,"o":24.17,"t":"2025-06-25T04:00:00Z","v":162238,"vw":24.254158},{"c":24.32,"h":24.4138,"l":24.2607,"n":503,"o":24.32,"t":"2025-06-26T04:00:00Z","v":51338,"vw":24.340572},{"c":24.08,"h":24.25,"l":24.06,"n":783,"o":24.25,"t":"2025-06-27T04:00:00Z","v":339433,"vw":24.143981},{"c":24.29,"h":24.29,"l":24.09,"n":978,"o":24.09,"t":"2025-06-30T04:00:00Z","v":507573,"vw":24.198359},{"c":24.32,"h":24.41,"l":24.25,"n":617,"o":24.41,"t":"2025-07-01T04:00:00Z","v":337652,"vw":24.314194},{"c":24.43,"h":24.71,"l":24.34,"n":1082,"o":24.42,"t":"2025-07-02T04:00:00Z","v":414627,"vw":24.571796},{"c":24.56,"h":24.66,"l":24.51,"n":285,"o":24.66,"t":"2025-07-03T04:00:00Z","v":150195,"vw":24.54862},{"c":24.76,"h":24.76,"l":24.33,"n":1509,"o":24.48,"t":"2025-07-07T04:00:00Z","v":814261,"vw":24.53626},{"c":24.6061,"h":24.64,"l":24.415,"n":766,"o":24.57,"t":"2025-07-08T04:00:00Z","v":2243484,"vw":24.525743},{"c":24.58,"h":24.66,"l":24.455,"n":1044,"o":24.53,"t":"2025-07-09T04:00:00Z","v":263180,"vw":24.604556},{"c":24.55,"h":24.58,"l":24.44,"n":789,"o":24.58,"t":"2025-07-10T04:00:00Z","v":233650,"vw":24.515656},{"c":24.81,"h":24.82,"l":24.56,"n":602,"o":24.56,"t":"2025-07-11T04:00:00Z","v":220270,"vw":24.76719},{"c":24.59,"h":24.8,"l":24.59,"n":647,"o":24.8,"t":"2025-07-14T04:00:00Z","v":291173,"vw":24.62903},{"c":24.56,"h":24.6502,"l":24.5187,"n":340,"o":24.58,"t":"2025-07-15T04:00:00Z","v":100724,"vw":24.563934},{"c":24.61,"h":24.63,"l":24.42,"n":601,"o":24.57,"t":"2025-07-16T04:00:00Z","v":176121,"vw":24.589535},{"c":24.74,"h":24.74,"l":24.5,"n":334,"o":24.5,"t":"2025-07-17T04:00:00Z","v":95069,"vw":24.636996},{"c":24.77,"h":25.03,"l":24.77,"n":649,"o":24.85,"t":"2025-07-18T04:00:00Z","v":504821,"vw":24.886272},{"c":24.94,"h":24.95,"l":24.835,"n":587,"o":24.94,"t":"2025-07-21T04:00:00Z","v":152458,"vw":24.931969},{"c":25.01,"h":25.0122,"l":24.85,"n":1019,"o":24.93,"t":"2025-07-22T04:00:00Z","v":191608,"vw":24.938975},{"c":24.925,"h":24.95,"l":24.844906,"n":453,"o":24.95,"t":"2025-07-23T04:00:00Z","v":90343,"vw":24.895262},{"c":24.85,"h":24.91,"l":24.7301,"n":459,"o":24.91,"t":"2025-07-24T04:00:00Z","v":104465,"vw":24.814614},{"c":24.63,"h":24.82,"l":24.6005,"n":742,"o":24.82,"t":"2025-07-25T04:00:00Z","v":125157,"vw":24.664818},{"c":24.8,"h":24.81,"l":24.66,"n":1224,"o":24.71,"t":"2025-07-28T04:00:00Z","v":365144,"vw":24.702516},{"c":24.97,"h":24.98,"l":24.6463,"n":677,"o":24.77,"t":"2025-07-29T04:00:00Z","v":148943,"vw":24.841899},{"c":24.65,"h":24.91,"l":24.62,"n":720,"o":24.91,"t":"2025-07-30T04:00:00Z","v":130259,"vw":24.749791},{"c":24.564,"h":24.71,"l":24.53,"n":599,"o":24.71,"t":"2025-07-31T04:00:00Z","v":372234,"vw":24.590012},{"c":24.39,"h":24.71,"l":24.3301,"n":476,"o":24.71,"t":"2025-08-01T04:00:00Z","v":372814,"vw":24.394891},{"c":24.32,"h":24.59,"l":24.32,"n":637,"o":24.59,"t":"2025-08-04T04:00:00Z","v":333077,"vw":24.45332},{"c":24.34,"h":24.4,"l":24.2765,"n":457,"o":24.4,"t":"2025-08-05T04:00:00Z","v":115565,"vw":24.339633},{"c":24.31,"h":24.5101,"l":24.27,"n":395,"o":24.43,"t":"2025-08-06T04:00:00Z","v":102029,"vw":24.400229},{"c":24.4,"h":24.49,"l":24.36,"n":367,"o":24.49,"t":"2025-08-07T04:00:00Z","v":238191,"vw":24.424334},{"c":24.46,"h":24.6392,"l":24.41,"n":541,"o":24.51,"t":"2025-08-08T04:00:00Z","v":105064,"vw":24.523464},{"c":24.47,"h":24.495,"l":24.36,"n":407,"o":24.37,"t":"2025-08-11T04:00:00Z","v":142040,"vw":24.443393},{"c":24.37,"h":24.42,"l":24.3373,"n":532,"o":24.42,"t":"2025-08-12T04:00:00Z","v":88379,"vw":24.371102},{"c":24.35,"h":24.45,"l":24.2281,"n":369,"o":24.45,"t":"2025-08-13T04:00:00Z","v":188275,"vw":24.292584},{"c":24.34,"h":24.37,"l":24.2072,"n":378,"o":24.37,"t":"2025-08-14T04:00:00Z","v":101692,"vw":24.287473},{"c":24.36,"h":24.38,"l":24.2149,"n":527,"o":24.22,"t":"2025-08-15T04:00:00Z","v":100504,"vw":24.337957},{"c":24.35,"h":24.36,"l":24.18,"n":643,"o":24.29,"t":"2025-08-18T04:00:00Z","v":104671,"vw":24.308202},{"c":24.26,"h":24.35,"l":24.2094,"n":369,"o":24.34,"t":"2025-08-19T04:00:00Z","v":149434,"vw":24.235644},{"c":24.45,"h":24.46,"l":24.31,"n":366,"o":24.36,"t":"2025-08-20T04:00:00Z","v":121664,"vw":24.42829},{"c":24.61,"h":24.67,"l":24.34,"n":593,"o":24.6,"t":"2025-08-21T04:00:00Z","v":334117,"vw":24.579809},{"c":24.73,"h":24.75,"l":24.515,"n":515,"o":24.7,"t":"2025-08-22T04:00:00Z","v":229390,"vw":24.70324},{"c":24.82,"h":24.8896,"l":24.45,"n":694,"o":24.45,"t":"2025-08-25T04:00:00Z","v":128394,"vw":24.849829},{"c":24.65,"h":24.72,"l":24.6,"n":566,"o":24.72,"t":"2025-08-26T04:00:00Z","v":197958,"vw":24.642918},{"c":24.7,"h":24.74,"l":24.5884,"n":1080,"o":24.73,"t":"2025-08-27T04:00:00Z","v":426209,"vw":24.673078},{"c":24.86,"h":24.87,"l":24.66,"n":1181,"o":24.75,"t":"2025-08-28T04:00:00Z","v":315042,"vw":24.758821},{"c":24.94,"h":24.94,"l":24.825,"n":573,"o":24.88,"t":"2025-08-29T04:00:00Z","v":102273,"vw":24.888612},{"c":25.385,"h":25.3999,"l":24.95,"n":1068,"o":25.06,"t":"2025-09-02T04:00:00Z","v":184835,"vw":25.246723},{"c":25.26,"h":25.45,"l":25.26,"n":475,"o":25.45,"t":"2025-09-03T04:00:00Z","v":296341,"vw":25.328119},{"c":25.2,"h":25.22,"l":25.07,"n":871,"o":25.22,"t":"2025-09-04T04:00:00Z","v":132757,"vw":25.150723},{"c":25.13,"h":25.16,"l":25.05,"n":974,"o":25.16,"t":"2025-09-05T04:00:00Z","v":247915,"vw":25.101304},{"c":25.25,"h":25.31,"l":25.146,"n":815,"o":25.2,"t":"2025-09-08T04:00:00Z","v":173823,"vw":25.256258},{"c":25.34,"h":25.5,"l":25.32,"n":906,"o":25.4,"t":"2025-09-09T04:00:00Z","v":299703,"vw":25.361448},{"c":25.31,"h":25.46,"l":25.31,"n":1487,"o":25.45,"t":"2025-09-10T04:00:00Z","v":1748951,"vw":25.400986},{"c":25.33,"h":25.61,"l":25.2,"n":717,"o":25.61,"t":"2025-09-11T04:00:00Z","v":338883,"vw":25.32064},{"c":25.41,"h":25.5,"l":25.39,"n":944,"o":25.47,"t":"2025-09-12T04:00:00Z","v":270506,"vw":25.4327},{"c":25.68,"h":25.68,"l":25.55,"n":752,"o":25.55,"t":"2025-09-15T04:00:00Z","v":233279,"vw":25.654129},{"c":25.89,"h":25.89,"l":25.78,"n":916,"o":25.85,"t":"2025-09-16T04:00:00Z","v":280357,"vw":25.834851},{"c":25.63,"h":25.8,"l":25.52,"n":1439,"o":25.69,"t":"2025-09-17T04:00:00Z","v":398596,"vw":25.68732},{"c":25.48,"h":25.61,"l":25.4234,"n":1275,"o":25.61,"t":"2025-09-18T04:00:00Z","v":425474,"vw":25.465344},{"c":25.35,"h":25.43,"l":25.31,"n":1007,"o":25.43,"t":"2025-09-19T04:00:00Z","v":296032,"vw":25.343212},{"c":25.42,"h":25.435,"l":25.2803,"n":869,"o":25.35,"t":"2025-09-22T04:00:00Z","v":337867,"vw":25.402754},{"c":25.62,"h":25.64,"l":25.54,"n":719,"o":25.59,"t":"2025-09-23T04:00:00Z","v":274695,"vw":25.606477},{"c":25.7,"h":25.76,"l":25.635,"n":1477,"o":25.76,"t":"2025-09-24T04:00:00Z","v":532125,"vw":25.681614},{"c":25.86,"h":25.86,"l":25.62,"n":575,"o":25.74,"t":"2025-09-25T04:00:00Z","v":180782,"vw":25.770123},{"c":25.91,"h":26,"l":25.83,"n":874,"o":25.89,"t":"2025-09-26T04:00:00Z","v":511900,"vw":25.918837},{"c":25.84,"h":25.91,"l":25.8,"n":686,"o":25.91,"t":"2025-09-29T04:00:00Z","v":123148,"vw":25.840144},{"c":25.8,"h":25.8,"l":25.689,"n":917,"o":25.73,"t":"2025-09-30T04:00:00Z","v":1654683,"vw":25.771083},{"c":25.76,"h":25.84,"l":25.64,"n":1004,"o":25.84,"t":"2025-10-01T04:00:00Z","v":274117,"vw":25.714201},{"c":25.9,"h":25.9,"l":25.495,"n":11367,"o":25.66,"t":"2025-10-02T04:00:00Z","v":10731904,"vw":25.624466},{"c":25.66,"h":25.73,"l":25.6,"n":923,"o":25.73,"t":"2025-10-03T04:00:00Z","v":239532,"vw":25.669569},{"c":25.92,"h":25.925,"l":25.77,"n":830,"o":25.77,"t":"2025-10-06T04:00:00Z","v":254564,"vw":25.886646},{"c":26.04,"h":26.04,"l":25.8831,"n":1515,"o":25.9,"t":"2025-10-07T04:00:00Z","v":948611,"vw":25.952277},{"c":26.15,"h":26.1737,"l":26.0699,"n":1430,"o":26.14,"t":"2025-10-08T04:00:00Z","v":651251,"vw":26.144473},{"c":25.9,"h":26.27,"l":25.82,"n":2817,"o":26.27,"t":"2025-10-09T04:00:00Z","v":1129121,"vw":25.987173},{"c":25.61,"h":25.8,"l":25.49,"n":1503,"o":25.75,"t":"2025-10-10T04:00:00Z","v":437195,"vw":25.589765},{"c":25.98,"h":25.989,"l":25.85,"n":746,"o":25.87,"t":"2025-10-13T04:00:00Z","v":167608,"vw":25.940416},{"c":25.98,"h":25.98,"l":25.729,"n":1278,"o":25.94,"t":"2025-10-14T04:00:00Z","v":1076443,"vw":25.899109},{"c":26.06,"h":26.0677,"l":25.95,"n":771,"o":25.99,"t":"2025-10-15T04:00:00Z","v":386526,"vw":26.006355},{"c":26.22,"h":26.27,"l":26.0719,"n":729,"o":26.19,"t":"2025-10-16T04:00:00Z","v":663371,"vw":26.141546},{"c":26.28,"h":26.28,"l":25.9399,"n":1328,"o":26.21,"t":"2025-10-17T04:00:00Z","v":252408,"vw":26.063168},{"c":26.49,"h":26.5,"l":26.21,"n":883,"o":26.28,"t":"2025-10-20T04:00:00Z","v":247766,"vw":26.383987},{"c":25.91,"h":26.14,"l":25.73,"n":2607,"o":26.14,"t":"2025-10-21T04:00:00Z","v":371470,"vw":25.895122},{"c":26.22,"h":26.24,"l":25.85,"n":961,"o":25.97,"t":"2025-10-22T04:00:00Z","v":297902,"vw":26.026775},{"c":26.52,"h":26.67,"l":26.49,"n":2460,"o":26.49,"t":"2025-10-23T04:00:00Z","v":522798,"vw":26.584302},{"c":26.5,"h":26.6699,"l":26.47,"n":1067,"o":26.55,"t":"2025-10-24T04:00:00Z","v":287633,"vw":26.553348},{"c":26.32,"h":26.46,"l":26.295,"n":1090,"o":26.46,"t":"2025-10-27T04:00:00Z","v":187401,"vw":26.337866},{"c":26.12,"h":26.17,"l":26,"n":996,"o":26.17,"t":"2025-10-28T04:00:00Z","v":285431,"vw":26.110055},{"c":26.21,"h":26.4,"l":26.175,"n":1122,"o":26.21,"t":"2025-10-29T04:00:00Z","v":335303,"vw":26.305838},{"c":26.32,"h":26.365,"l":26.055,"n":996,"o":26.21,"t":"2025-10-30T04:00:00Z","v":272305,"vw":26.276973},{"c":26.42,"h":26.47,"l":26.24,"n":1329,"o":26.35,"t":"2025-10-31T04:00:00Z","v":222447,"vw":26.36653},{"c":26.63,"h":26.63,"l":26.42,"n":773,"o":26.57,"t":"2025-11-03T05:00:00Z","v":1064546,"vw":26.596395},{"c":26.16,"h":26.43,"l":26.16,"n":950,"o":26.43,"t":"2025-11-04T05:00:00Z","v":2884995,"vw":26.400885},{"c":26.36,"h":26.56,"l":26.36,"n":1131,"o":26.36,"t":"2025-11-05T05:00:00Z","v":446394,"vw":26.42661},{"c":26.425,"h":26.53,"l":26.3,"n":1728,"o":26.53,"t":"2025-11-06T05:00:00Z","v":587421,"vw":26.398313},{"c":26.47,"h":26.52,"l":26.38,"n":1213,"o":26.5,"t":"2025-11-07T05:00:00Z","v":421920,"vw":26.450336},{"c":26.91,"h":26.915,"l":26.62,"n":969,"o":26.71,"t":"2025-11-10T05:00:00Z","v":581244,"vw":26.828935},{"c":27.12,"h":27.12,"l":26.9389,"n":754,"o":26.97,"t":"2025-11-11T05:00:00Z","v":349256,"vw":27.043183},{"c":26.87,"h":27.03,"l":26.84,"n":1026,"o":27.03,"t":"2025-11-12T05:00:00Z","v":276981,"vw":26.924169},{"c":26.83,"h":27.02,"l":26.72,"n":1613,"o":27.02,"t":"2025-11-13T05:00:00Z","v":716705,"vw":26.844026},{"c":26.71,"h":26.87,"l":26.59,"n":1354,"o":26.64,"t":"2025-11-14T05:00:00Z","v":381041,"vw":26.721084},{"c":26.63,"h":26.7699,"l":26.5221,"n":1186,"o":26.65,"t":"2025-11-17T05:00:00Z","v":229392,"vw":26.662977},{"c":26.88,"h":26.9,"l":26.6015,"n":949,"o":26.74,"t":"2025-11-18T05:00:00Z","v":212284,"vw":26.779306},{"c":26.59,"h":26.74,"l":26.46,"n":1072,"o":26.74,"t":"2025-11-19T05:00:00Z","v":442661,"vw":26.574921},{"c":26.34,"h":26.6391,"l":26.24,"n":1564,"o":26.55,"t":"2025-11-20T05:00:00Z","v":531538,"vw":26.402064},{"c":26.21,"h":26.28,"l":26.0487,"n":768,"o":26.16,"t":"2025-11-21T05:00:00Z","v":247270,"vw":26.193344},{"c":26.393,"h":26.43,"l":26.07,"n":1143,"o":26.17,"t":"2025-11-24T05:00:00Z","v":249309,"vw":26.278003},{"c":26.28,"h":26.33,"l":26.09,"n":1021,"o":26.27,"t":"2025-11-25T05:00:00Z","v":551840,"vw":26.27377},{"c":26.45,"h":26.52,"l":26.298,"n":1089,"o":26.36,"t":"2025-11-26T05:00:00Z","v":436817,"vw":26.392017},{"c":26.81,"h":26.81,"l":26.59,"n":485,"o":26.61,"t":"2025-11-28T05:00:00Z","v":85495,"vw":26.746976},{"c":26.86,"h":26.875,"l":26.7723,"n":831,"o":26.83,"t":"2025-12-01T05:00:00Z","v":152481,"vw":26.821173},{"c":26.68,"h":26.79,"l":26.578,"n":1429,"o":26.79,"t":"2025-12-02T05:00:00Z","v":472253,"vw":26.631615},{"c":26.62,"h":26.77,"l":26.57,"n":1014,"o":26.6,"t":"2025-12-03T05:00:00Z","v":286798,"vw":26.657081},{"c":26.735,"h":26.75,"l":26.53,"n":1032,"o":26.67,"t":"2025-12-04T05:00:00Z","v":249643,"vw":26.684286},{"c":26.76,"h":26.9299,"l":26.7,"n":1166,"o":26.79,"t":"2025-12-05T05:00:00Z","v":361640,"vw":26.801589},{"c":26.55,"h":26.71,"l":26.51,"n":1239,"o":26.71,"t":"2025-12-08T05:00:00Z","v":222055,"vw":26.550095},{"c":26.52,"h":26.56,"l":26.43,"n":885,"o":26.55,"t":"2025-12-09T05:00:00Z","v":201762,"vw":26.49377},{"c":26.44,"h":26.6848,"l":26.44,"n":1470,"o":26.53,"t":"2025-12-10T05:00:00Z","v":811464,"vw":26.511342},{"c":26.55,"h":26.71,"l":26.4777,"n":1737,"o":26.5,"t":"2025-12-11T05:00:00Z","v":881253,"vw":26.598764},{"c":24.86,"h":25.0228,"l":24.74,"n":1556,"o":24.96,"t":"2025-12-12T05:00:00Z","v":880681,"vw":24.900588},{"c":24.65,"h":24.87,"l":24.5943,"n":1723,"o":24.87,"t":"2025-12-15T05:00:00Z","v":2822075,"vw":24.687297},{"c":24.48,"h":24.69,"l":24.44,"n":2643,"o":24.69,"t":"2025-12-16T05:00:00Z","v":789472,"vw":24.508136},{"c":24.68,"h":24.7,"l":24.5101,"n":2684,"o":24.68,"t":"2025-12-17T05:00:00Z","v":779232,"vw":24.608849},{"c":24.61,"h":24.71,"l":24.524,"n":1517,"o":24.56,"t":"2025-12-18T05:00:00Z","v":451727,"vw":24.602834},{"c":24.6,"h":24.7,"l":24.58,"n":1620,"o":24.61,"t":"2025-12-19T05:00:00Z","v":620299,"vw":24.64879},{"c":25.13,"h":25.13,"l":24.88,"n":1461,"o":24.88,"t":"2025-12-22T05:00:00Z","v":1146058,"vw":25.036151},{"c":25.31,"h":25.31,"l":25.06,"n":1387,"o":25.11,"t":"2025-12-23T05:00:00Z","v":689342,"vw":25.193292},{"c":25.29,"h":25.34,"l":25.1601,"n":928,"o":25.34,"t":"2025-12-24T05:00:00Z","v":399192,"vw":25.251114},{"c":25.22,"h":25.41,"l":25.2,"n":1228,"o":25.33,"t":"2025-12-26T05:00:00Z","v":238686,"vw":25.310188},{"c":24.81,"h":25.06,"l":24.81,"n":1788,"o":25.04,"t":"2025-12-29T05:00:00Z","v":548934,"vw":24.881283},{"c":24.86,"h":25.03,"l":24.86,"n":1540,"o":25,"t":"2025-12-30T05:00:00Z","v":429368,"vw":24.969683},{"c":24.82,"h":24.96,"l":24.71,"n":1533,"o":24.96,"t":"2025-12-31T05:00:00Z","v":543722,"vw":24.783224},{"c":24.69,"h":24.81,"l":24.6123,"n":1417,"o":24.81,"t":"2026-01-02T05:00:00Z","v":576940,"vw":24.655908},{"c":25.22,"h":25.24,"l":25.0251,"n":1815,"o":25.05,"t":"2026-01-05T05:00:00Z","v":572931,"vw":25.192091},{"c":25.21,"h":25.39,"l":25.2,"n":1864,"o":25.36,"t":"2026-01-06T05:00:00Z","v":712316,"vw":25.275122},{"c":25.1,"h":25.24,"l":25.03,"n":1346,"o":25.24,"t":"2026-01-07T05:00:00Z","v":1128202,"vw":25.076023},{"c":25.4,"h":25.42,"l":25.11,"n":1252,"o":25.16,"t":"2026-01-08T05:00:00Z","v":662815,"vw":25.259672},{"c":25.37,"h":25.62,"l":25.37,"n":1608,"o":25.62,"t":"2026-01-09T05:00:00Z","v":506405,"vw":25.460367},{"c":25.67,"h":25.8,"l":25.59,"n":2123,"o":25.6,"t":"2026-01-12T05:00:00Z","v":514253,"vw":25.689948},{"c":25.8,"h":25.9,"l":25.73,"n":2366,"o":25.75,"t":"2026-01-13T05:00:00Z","v":785365,"vw":25.819107},{"c":25.87,"h":26.1,"l":25.75,"n":2712,"o":26.03,"t":"2026-01-14T05:00:00Z","v":1179021,"vw":25.95479},{"c":25.705,"h":25.8,"l":25.66,"n":1726,"o":25.76,"t":"2026-01-15T05:00:00Z","v":760963,"vw":25.726105},{"c":25.72,"h":25.8091,"l":25.58,"n":1792,"o":25.71,"t":"2026-01-16T05:00:00Z","v":1055349,"vw":25.748824},{"c":26.09,"h":26.22,"l":26.0546,"n":2547,"o":26.11,"t":"2026-01-20T05:00:00Z","v":1815617,"vw":26.123016},{"c":26.5,"h":26.5,"l":26.2001,"n":2084,"o":26.45,"t":"2026-01-21T05:00:00Z","v":862141,"vw":26.363738},{"c":26.51,"h":26.51,"l":26.25,"n":3090,"o":26.39,"t":"2026-01-22T05:00:00Z","v":1209752,"vw":26.430525},{"c":27.01,"h":27.01,"l":26.63,"n":1669,"o":26.63,"t":"2026-01-23T05:00:00Z","v":622929,"vw":26.766529},{"c":26.96,"h":27.0896,"l":26.785,"n":2470,"o":27.05,"t":"2026-01-26T05:00:00Z","v":911828,"vw":26.960325},{"c":27.43,"h":27.43,"l":26.91,"n":1904,"o":27.03,"t":"2026-01-27T05:00:00Z","v":1567559,"vw":27.1338},{"c":27.95,"h":27.959,"l":27.525,"n":2760,"o":27.66,"t":"2026-01-28T05:00:00Z","v":693085,"vw":27.715661},{"c":28.19,"h":28.64,"l":27.37,"n":3091,"o":28.55,"t":"2026-01-29T05:00:00Z","v":1080402,"vw":27.840003},{"c":26.75,"h":27.79,"l":26.315,"n":1985,"o":27.39,"t":"2026-01-30T05:00:00Z","v":576216,"vw":26.97208},{"c":25.91,"h":26.27,"l":25.75,"n":2733,"o":26.11,"t":"2026-02-02T05:00:00Z","v":825163,"vw":25.935341},{"c":27.03,"h":27.03,"l":26.57,"n":2136,"o":26.57,"t":"2026-02-03T05:00:00Z","v":1805645,"vw":26.750317},{"c":26.82,"h":27.03,"l":26.58,"n":2480,"o":27.03,"t":"2026-02-04T05:00:00Z","v":672502,"vw":26.834125},{"c":26.5,"h":26.725,"l":26.4019,"n":1989,"o":26.65,"t":"2026-02-05T05:00:00Z","v":493040,"vw":26.593257},{"c":26.92,"h":26.9999,"l":26.64,"n":1597,"o":26.65,"t":"2026-02-06T05:00:00Z","v":405066,"vw":26.919507},{"c":27.33,"h":27.33,"l":26.98,"n":1386,"o":26.98,"t":"2026-02-09T05:00:00Z","v":418923,"vw":27.24615},{"c":27.11,"h":27.28,"l":26.97,"n":1680,"o":27.28,"t":"2026-02-10T05:00:00Z","v":361521,"vw":27.085801},{"c":27.38,"h":27.4062,"l":27.1775,"n":1390,"o":27.4,"t":"2026-02-11T05:00:00Z","v":642064,"vw":27.317942},{"c":26.73,"h":27.29,"l":26.66,"n":2056,"o":27.29,"t":"2026-02-12T05:00:00Z","v":583391,"vw":26.892861},{"c":26.93,"h":26.97,"l":26.76,"n":1224,"o":26.84,"t":"2026-02-13T05:00:00Z","v":461851,"vw":26.909585},{"c":26.48,"h":26.59,"l":26.385,"n":1191,"o":26.57,"t":"2026-02-17T05:00:00Z","v":378702,"vw":26.490342},{"c":27.15,"h":27.19,"l":26.69,"n":1569,"o":26.69,"t":"2026-02-18T05:00:00Z","v":525987,"vw":27.111902},{"c":27.41,"h":27.41,"l":27.15,"n":1345,"o":27.22,"t":"2026-02-19T05:00:00Z","v":334100,"vw":27.294126},{"c":27.66,"h":27.67,"l":27.4,"n":1491,"o":27.49,"t":"2026-02-20T05:00:00Z","v":324115,"vw":27.572048},{"c":27.9796,"h":28.04,"l":27.82,"n":1491,"o":27.85,"t":"2026-02-23T05:00:00Z","v":515522,"vw":27.915648},{"c":27.8727,"h":27.92,"l":27.73,"n":2186,"o":27.76,"t":"2026-02-24T05:00:00Z","v":495608,"vw":27.822132},{"c":27.83,"h":28.265,"l":27.79,"n":2306,"o":27.92,"t":"2026-02-25T05:00:00Z","v":943712,"vw":27.967724},{"c":28.03,"h":28.08,"l":27.725,"n":1765,"o":27.87,"t":"2026-02-26T05:00:00Z","v":651195,"vw":27.971601},{"c":28.3,"h":28.35,"l":28.1448,"n":1519,"o":28.24,"t":"2026-02-27T05:00:00Z","v":523798,"vw":28.258648},{"c":29.25,"h":29.3,"l":28.855,"n":1947,"o":29.21,"t":"2026-03-02T05:00:00Z","v":545610,"vw":29.111568},{"c":28.86,"h":29.42,"l":28.64,"n":2680,"o":29.42,"t":"2026-03-03T05:00:00Z","v":712422,"vw":29.034993},{"c":29.07,"h":29.25,"l":28.94,"n":2612,"o":29.05,"t":"2026-03-04T05:00:00Z","v":671087,"vw":29.098339},{"c":29.45,"h":29.6592,"l":29.185,"n":3175,"o":29.27,"t":"2026-03-05T05:00:00Z","v":876944,"vw":29.425905},{"c":30.31,"h":30.3685,"l":29.97,"n":1943,"o":30.1,"t":"2026-03-06T05:00:00Z","v":549899,"vw":30.228947},{"c":29.8,"h":30.96,"l":29.46,"n":6324,"o":30.83,"t":"2026-03-09T04:00:00Z","v":1951815,"vw":30.500369},{"c":30.3,"h":30.375,"l":29.48,"n":4377,"o":30.21,"t":"2026-03-10T04:00:00Z","v":1270219,"vw":30.124285},{"c":30.9,"h":30.9,"l":30.14,"n":3128,"o":30.38,"t":"2026-03-11T04:00:00Z","v":915082,"vw":30.561242},{"c":31.2,"h":31.21,"l":30.8,"n":3351,"o":30.8,"t":"2026-03-12T04:00:00Z","v":1159170,"vw":31.104989},{"c":31.02,"h":31.07,"l":30.8501,"n":2452,"o":31,"t":"2026-03-13T04:00:00Z","v":1038919,"vw":30.962808},{"c":30.63,"h":30.94,"l":30.5,"n":1908,"o":30.85,"t":"2026-03-16T04:00:00Z","v":709114,"vw":30.702659},{"c":30.95,"h":30.95,"l":30.74,"n":2369,"o":30.84,"t":"2026-03-17T04:00:00Z","v":901298,"vw":30.850332},{"c":31.15,"h":31.16,"l":30.82,"n":3631,"o":31,"t":"2026-03-18T04:00:00Z","v":973332,"vw":31.060149},{"c":30.67,"h":30.755,"l":30.3,"n":3624,"o":30.51,"t":"2026-03-19T04:00:00Z","v":1508615,"vw":30.567819},{"c":30.7,"h":30.78,"l":30.4317,"n":2485,"o":30.77,"t":"2026-03-20T04:00:00Z","v":693304,"vw":30.67259},{"c":29.44,"h":29.81,"l":29.23,"n":3243,"o":29.7,"t":"2026-03-23T04:00:00Z","v":843725,"vw":29.471396},{"c":29.88,"h":30,"l":29.55,"n":2177,"o":29.67,"t":"2026-03-24T04:00:00Z","v":699885,"vw":29.830359},{"c":29.89,"h":30.0699,"l":29.7,"n":2126,"o":29.7,"t":"2026-03-25T04:00:00Z","v":711804,"vw":29.871998},{"c":30.12,"h":30.3199,"l":29.99,"n":1898,"o":30.17,"t":"2026-03-26T04:00:00Z","v":456914,"vw":30.15989},{"c":30.79,"h":30.8382,"l":30.38,"n":2961,"o":30.39,"t":"2026-03-27T04:00:00Z","v":10842772,"vw":30.700524},{"c":30.96,"h":31.135,"l":30.835,"n":5914,"o":31.12,"t":"2026-03-30T04:00:00Z","v":1874707,"vw":30.980639},{"c":31.01,"h":31.185,"l":30.82,"n":2055,"o":31.13,"t":"2026-03-31T04:00:00Z","v":891623,"vw":30.978472},{"c":31.08,"h":31.08,"l":30.65,"n":6777,"o":30.81,"t":"2026-04-01T04:00:00Z","v":2543764,"vw":30.876115},{"c":31.27,"h":31.38,"l":31.01,"n":8821,"o":31.32,"t":"2026-04-02T04:00:00Z","v":3462920,"vw":31.168224},{"c":31.35,"h":31.49,"l":31.22,"n":3871,"o":31.32,"t":"2026-04-06T04:00:00Z","v":1239733,"vw":31.318701},{"c":31.36,"h":31.61,"l":31.28,"n":5838,"o":31.5,"t":"2026-04-07T04:00:00Z","v":1283659,"vw":31.490326},{"c":30.96,"h":30.99,"l":30.53,"n":7545,"o":30.615,"t":"2026-04-08T04:00:00Z","v":2174911,"vw":30.746192},{"c":30.96,"h":31.12,"l":30.7101,"n":1798,"o":31.05,"t":"2026-04-09T04:00:00Z","v":695151,"vw":30.927152},{"c":30.76,"h":30.96,"l":30.66,"n":2038,"o":30.88,"t":"2026-04-10T04:00:00Z","v":559100,"vw":30.807709},{"c":31.03,"h":31.31,"l":30.96,"n":1462,"o":31.22,"t":"2026-04-13T04:00:00Z","v":418761,"vw":31.135899},{"c":31.28,"h":31.28,"l":31.004,"n":2727,"o":31.18,"t":"2026-04-14T04:00:00Z","v":790613,"vw":31.158088},{"c":31.22,"h":31.29,"l":31.1284,"n":3009,"o":31.22,"t":"2026-04-15T04:00:00Z","v":792007,"vw":31.211065},{"c":31.38,"h":31.47,"l":31.3,"n":2053,"o":31.345,"t":"2026-04-16T04:00:00Z","v":626929,"vw":31.396491},{"c":30.85,"h":30.87,"l":30.5506,"n":2053,"o":30.78,"t":"2026-04-17T04:00:00Z","v":1121485,"vw":30.696664},{"c":31.09,"h":31.15,"l":30.92,"n":1745,"o":30.92,"t":"2026-04-20T04:00:00Z","v":1239951,"vw":31.051384},{"c":31.29,"h":31.31,"l":31.055,"n":1741,"o":31.09,"t":"2026-04-21T04:00:00Z","v":448768,"vw":31.173853},{"c":31.57,"h":31.65,"l":31.505,"n":2787,"o":31.52,"t":"2026-04-22T04:00:00Z","v":1184343,"vw":31.583436},{"c":31.93,"h":31.93,"l":31.554,"n":2578,"o":31.67,"t":"2026-04-23T04:00:00Z","v":1020682,"vw":31.772149},{"c":31.88,"h":31.91,"l":31.695,"n":1636,"o":31.755,"t":"2026-04-24T04:00:00Z","v":761962,"vw":31.811052},{"c":31.93,"h":32.03,"l":31.86,"n":1846,"o":31.86,"t":"2026-04-27T04:00:00Z","v":609312,"vw":31.947149},{"c":31.99,"h":31.99,"l":31.725,"n":1781,"o":31.89,"t":"2026-04-28T04:00:00Z","v":600718,"vw":31.874615},{"c":32.42,"h":32.42,"l":32.09,"n":1787,"o":32.09,"t":"2026-04-29T04:00:00Z","v":706714,"vw":32.320104},{"c":32.59,"h":32.59,"l":32.32,"n":2553,"o":32.32,"t":"2026-04-30T04:00:00Z","v":1117388,"vw":32.507551},{"c":32.36,"h":32.5,"l":32.3,"n":3164,"o":32.36,"t":"2026-05-01T04:00:00Z","v":2256926,"vw":32.419402},{"c":32.69,"h":32.7882,"l":32.41,"n":3001,"o":32.47,"t":"2026-05-04T04:00:00Z","v":631639,"vw":32.643677},{"c":32.79,"h":32.82,"l":32.62,"n":3014,"o":32.82,"t":"2026-05-05T04:00:00Z","v":3569891,"vw":32.724489},{"c":32.31,"h":32.43,"l":32.24,"n":3499,"o":32.4,"t":"2026-05-06T04:00:00Z","v":1329474,"vw":32.310345},{"c":32.37,"h":32.435,"l":31.92,"n":3424,"o":32.13,"t":"2026-05-07T04:00:00Z","v":760136,"vw":32.215019},{"c":32.5,"h":32.54,"l":32.28,"n":2020,"o":32.28,"t":"2026-05-08T04:00:00Z","v":471863,"vw":32.452239},{"c":33.14,"h":33.14,"l":32.835,"n":1994,"o":32.9,"t":"2026-05-11T04:00:00Z","v":503736,"vw":33.029677},{"c":33.47,"h":33.54,"l":33.155,"n":3102,"o":33.32,"t":"2026-05-12T04:00:00Z","v":820861,"vw":33.343486},{"c":33.24,"h":33.43,"l":33.17,"n":2596,"o":33.34,"t":"2026-05-13T04:00:00Z","v":931729,"vw":33.300147},{"c":32.93,"h":33.06,"l":32.77,"n":3427,"o":33.06,"t":"2026-05-14T04:00:00Z","v":938285,"vw":32.869295},{"c":32.62,"h":32.66,"l":32.43,"n":3138,"o":32.55,"t":"2026-05-15T04:00:00Z","v":596304,"vw":32.590317},{"c":32.75,"h":32.92,"l":32.63,"n":2759,"o":32.66,"t":"2026-05-18T04:00:00Z","v":793235,"vw":32.769091},{"c":32.83,"h":32.84,"l":32.65,"n":2272,"o":32.81,"t":"2026-05-19T04:00:00Z","v":841087,"vw":32.759454},{"c":32.43,"h":32.65,"l":32.28,"n":3230,"o":32.56,"t":"2026-05-20T04:00:00Z","v":752585,"vw":32.409753},{"c":32.21,"h":32.55,"l":32.02,"n":3328,"o":32.45,"t":"2026-05-21T04:00:00Z","v":923201,"vw":32.241588},{"c":32.14,"h":32.25,"l":31.97,"n":2470,"o":32.17,"t":"2026-05-22T04:00:00Z","v":837161,"vw":32.133968},{"c":31.86,"h":32.06,"l":31.76,"n":2478,"o":32.01,"t":"2026-05-26T04:00:00Z","v":710140,"vw":31.917037},{"c":31.43,"h":31.4799,"l":31.26,"n":3166,"o":31.28,"t":"2026-05-27T04:00:00Z","v":4670179,"vw":31.368767},{"c":31.67,"h":31.68,"l":31.275,"n":2109,"o":31.37,"t":"2026-05-28T04:00:00Z","v":661472,"vw":31.567279},{"c":31.6,"h":31.65,"l":31.415,"n":2409,"o":31.61,"t":"2026-05-29T04:00:00Z","v":691647,"vw":31.525945},{"c":31.62,"h":31.86,"l":31.61,"n":3023,"o":31.75,"t":"2026-06-01T04:00:00Z","v":961723,"vw":31.728993},{"c":31.89,"h":31.9,"l":31.77,"n":2360,"o":31.77,"t":"2026-06-02T04:00:00Z","v":767226,"vw":31.856611},{"c":31.8,"h":31.935,"l":31.8,"n":2232,"o":31.83,"t":"2026-06-03T04:00:00Z","v":557628,"vw":31.866628},{"c":31.53,"h":31.68,"l":31.378,"n":2125,"o":31.68,"t":"2026-06-04T04:00:00Z","v":873985,"vw":31.483265},{"c":30.79,"h":31.2,"l":30.7452,"n":2436,"o":31.16,"t":"2026-06-05T04:00:00Z","v":515682,"vw":30.87701},{"c":30.96,"h":31.085,"l":30.89,"n":2133,"o":30.9,"t":"2026-06-08T04:00:00Z","v":554233,"vw":30.993155},{"c":30.61,"h":30.92,"l":30.41,"n":3324,"o":30.92,"t":"2026-06-09T04:00:00Z","v":758101,"vw":30.62646},{"c":30.27,"h":30.53,"l":30.24,"n":2530,"o":30.45,"t":"2026-06-10T04:00:00Z","v":1618033,"vw":30.381157},{"c":30.31,"h":30.4,"l":30.13,"n":3887,"o":30.29,"t":"2026-06-11T04:00:00Z","v":820847,"vw":30.27255},{"c":30.17,"h":30.31,"l":30.115,"n":1777,"o":30.25,"t":"2026-06-12T04:00:00Z","v":504533,"vw":30.183273},{"c":30.17,"h":30.25,"l":30.075,"n":3673,"o":30.25,"t":"2026-06-15T04:00:00Z","v":7029135,"vw":30.124208},{"c":30.09,"h":30.135,"l":29.92,"n":2450,"o":30.09,"t":"2026-06-16T04:00:00Z","v":825308,"vw":30.01165},{"c":29.8,"h":30.33,"l":29.7399,"n":2727,"o":30.15,"t":"2026-06-17T04:00:00Z","v":967014,"vw":30.095267},{"c":29.91,"h":29.91,"l":29.41,"n":2870,"o":29.74,"t":"2026-06-18T04:00:00Z","v":799500,"vw":29.565799},{"c":29.57,"h":29.72,"l":29.51,"n":3434,"o":29.72,"t":"2026-06-22T04:00:00Z","v":1392987,"vw":29.593048},{"c":29.42,"h":29.42,"l":29.22,"n":3085,"o":29.24,"t":"2026-06-23T04:00:00Z","v":659884,"vw":29.333222},{"c":28.77,"h":29.0028,"l":28.75,"n":2842,"o":28.79,"t":"2026-06-24T04:00:00Z","v":1114771,"vw":28.850158},{"c":29.38,"h":29.43,"l":28.94,"n":3852,"o":28.99,"t":"2026-06-25T04:00:00Z","v":723989,"vw":29.263861},{"c":29.25,"h":29.25,"l":29.09,"n":2273,"o":29.2,"t":"2026-06-26T04:00:00Z","v":461194,"vw":29.175873},{"c":28.95,"h":29.2,"l":28.95,"n":2597,"o":29.2,"t":"2026-06-29T04:00:00Z","v":717520,"vw":29.095205},{"c":29.34,"h":29.42,"l":29.23,"n":2678,"o":29.3,"t":"2026-06-30T04:00:00Z","v":759514,"vw":29.325158},{"c":29.51,"h":29.64,"l":29.34,"n":3417,"o":29.37,"t":"2026-07-01T04:00:00Z","v":1295953,"vw":29.463231},{"c":29.65,"h":29.65,"l":29.38,"n":4050,"o":29.465,"t":"2026-07-02T04:00:00Z","v":1314208,"vw":29.474582},{"c":30.48,"h":30.48,"l":30.0659,"n":3456,"o":30.07,"t":"2026-07-06T04:00:00Z","v":1304880,"vw":30.296704},{"c":30.27,"h":30.41,"l":30.21,"n":4132,"o":30.23,"t":"2026-07-07T04:00:00Z","v":4244632,"vw":30.24855},{"c":30.97,"h":30.98,"l":30.58,"n":6798,"o":30.625,"t":"2026-07-08T04:00:00Z","v":7172385,"vw":30.854418},{"c":30.83,"h":31.0799,"l":30.83,"n":2534,"o":31.03,"t":"2026-07-09T04:00:00Z","v":802922,"vw":30.959227},{"c":30.57,"h":30.875,"l":30.57,"n":4626,"o":30.66,"t":"2026-07-10T04:00:00Z","v":1492195,"vw":30.75606},{"c":31.13,"h":31.16,"l":30.7899,"n":2442,"o":30.9,"t":"2026-07-13T04:00:00Z","v":629443,"vw":31.01803},{"c":31.58,"h":31.59,"l":31.36,"n":2803,"o":31.48,"t":"2026-07-14T04:00:00Z","v":918190,"vw":31.526294},{"c":31.76,"h":31.82,"l":31.51,"n":2861,"o":31.68,"t":"2026-07-15T04:00:00Z","v":583585,"vw":31.653499},{"c":31.43,"h":31.64,"l":31.4,"n":3894,"o":31.64,"t":"2026-07-16T04:00:00Z","v":885835,"vw":31.494044},{"c":31.88,"h":31.94,"l":31.52,"n":6882,"o":31.58,"t":"2026-07-17T04:00:00Z","v":10709008,"vw":31.863229},{"c":31.9,"h":31.9611,"l":31.795,"n":3318,"o":31.88,"t":"2026-07-20T04:00:00Z","v":730843,"vw":31.880152},{"c":32.35,"h":32.35,"l":32.09,"n":3407,"o":32.09,"t":"2026-07-21T04:00:00Z","v":888462,"vw":32.266568},{"c":32.61,"h":32.7199,"l":32.54,"n":2530,"o":32.55,"t":"2026-07-22T04:00:00Z","v":642405,"vw":32.645019},{"c":32.72,"h":32.83,"l":32.63,"n":4168,"o":32.73,"t":"2026-07-23T04:00:00Z","v":1222236,"vw":32.739634},{"c":32.5,"h":32.54,"l":32.368,"n":2662,"o":32.405,"t":"2026-07-24T04:00:00Z","v":633061,"vw":32.438667},{"c":31.94,"h":32.15,"l":31.92,"n":2598,"o":32.15,"t":"2026-07-27T04:00:00Z","v":635325,"vw":32.029374},{"c":31.66,"h":31.81,"l":31.57,"n":4319,"o":31.81,"t":"2026-07-28T04:00:00Z","v":6511626,"vw":31.628838},{"c":32.25,"h":32.34,"l":31.915,"n":5097,"o":31.94,"t":"2026-07-29T04:00:00Z","v":1393667,"vw":32.191856},{"c":32.15,"h":32.22,"l":32.035,"n":3161,"o":32.05,"t":"2026-07-30T04:00:00Z","v":1031293,"vw":32.138822},{"c":32.15,"h":32.23,"l":31.98,"n":6311,"o":32.23,"t":"2026-07-31T04:00:00Z","v":838682,"vw":32.058101},{"c":31.75,"h":31.8097,"l":31.53,"n":5601,"o":31.67,"t":"2026-08-03T04:00:00Z","v":769634,"vw":31.688868},{"c":31.41,"h":31.52,"l":31.315,"n":9653,"o":31.385,"t":"2026-08-04T04:00:00Z","v":1106631,"vw":31.440054},{"c":31.91,"h":32,"l":31.75,"n":3627,"o":31.87,"t":"2026-08-05T04:00:00Z","v":723301,"vw":31.916522},{"c":32.35,"h":32.35,"l":31.97,"n":7289,"o":31.99,"t":"2026-08-06T04:00:00Z","v":4102475,"vw":32.162718},{"c":32.65,"h":32.75,"l":32.48,"n":4593,"o":32.49,"t":"2026-08-07T04:00:00Z","v":903760,"vw":32.645699},{"c":33.46,"h":33.47,"l":32.97,"n":5217,"o":32.97,"t":"2026-08-10T04:00:00Z","v":694749,"vw":33.301137},{"c":33.48,"h":33.48,"l":33.19,"n":4112,"o":33.32,"t":"2026-08-11T04:00:00Z","v":595298,"vw":33.381286},{"c":33.72,"h":33.74,"l":33.5,"n":4607,"o":33.59,"t":"2026-08-12T04:00:00Z","v":593783,"vw":33.656431},{"c":33.38,"h":33.57,"l":33.35,"n":3176,"o":33.53,"t":"2026-08-13T04:00:00Z","v":551060,"vw":33.450946},{"c":33.64,"h":33.69,"l":33.379,"n":3581,"o":33.44,"t":"2026-08-14T04:00:00Z","v":1071913,"vw":33.646472},{"c":34.34,"h":34.34,"l":33.77,"n":3336,"o":33.77,"t":"2026-08-17T04:00:00Z","v":687257,"vw":34.147172},{"c":34.23,"h":34.28,"l":34.12,"n":2632,"o":34.28,"t":"2026-08-18T04:00:00Z","v":577806,"vw":34.181491},{"c":34.66,"h":34.72,"l":34.41,"n":3244,"o":34.41,"t":"2026-08-19T04:00:00Z","v":1188708,"vw":34.623157},{"c":34.94,"h":34.945,"l":34.68,"n":3048,"o":34.72,"t":"2026-08-20T04:00:00Z","v":839055,"vw":34.833342},{"c":35.19,"h":35.3,"l":35.115,"n":3427,"o":35.14,"t":"2026-08-21T04:00:00Z","v":801250,"vw":35.20991},{"c":34.98,"h":35.23,"l":34.84,"n":3476,"o":35.21,"t":"2026-08-24T04:00:00Z","v":923017,"vw":34.976695},{"c":34.8,"h":34.8,"l":34.535,"n":4043,"o":34.57,"t":"2026-08-25T04:00:00Z","v":965047,"vw":34.693366},{"c":34.62,"h":34.8,"l":34.4,"n":3917,"o":34.4,"t":"2026-08-26T04:00:00Z","v":881669,"vw":34.643264},{"c":34.87,"h":35.065,"l":34.6,"n":3743,"o":34.73,"t":"2026-08-27T04:00:00Z","v":891777,"vw":34.859456},{"c":34.97,"h":35.165,"l":34.805,"n":3824,"o":35,"t":"2026-08-28T04:00:00Z","v":1054993,"vw":34.946028},{"c":35.34,"h":35.355,"l":35.08,"n":4328,"o":35.13,"t":"2026-08-31T04:00:00Z","v":1518078,"vw":35.173487},{"c":35.55,"h":35.615,"l":35.2,"n":4152,"o":35.26,"t":"2026-09-01T04:00:00Z","v":908084,"vw":35.493541},{"c":35.53,"h":35.6971,"l":35.39,"n":3679,"o":35.43,"t":"2026-09-02T04:00:00Z","v":1143723,"vw":35.510259},{"c":35.55,"h":35.7499,"l":35.4569,"n":3475,"o":35.54,"t":"2026-09-03T04:00:00Z","v":825274,"vw":35.580572},{"c":35.41,"h":35.45,"l":35.045,"n":4464,"o":35.24,"t":"2026-09-04T04:00:00Z","v":829908,"vw":35.336099},{"c":35.66,"h":35.69,"l":35.415,"n":3141,"o":35.53,"t":"2026-09-08T04:00:00Z","v":729128,"vw":35.56869},{"c":36.07,"h":36.07,"l":35.79,"n":3747,"o":35.95,"t":"2026-09-09T04:00:00Z","v":1059983,"vw":35.929869},{"c":36.46,"h":36.48,"l":36.11,"n":4648,"o":36.21,"t":"2026-09-10T04:00:00Z","v":1319295,"vw":36.360347},{"c":36.14,"h":36.29,"l":35.96,"n":4275,"o":36.29,"t":"2026-09-11T04:00:00Z","v":1393440,"vw":36.107589},{"c":35.88,"h":36.255,"l":35.81,"n":5683,"o":36.17,"t":"2026-09-14T04:00:00Z","v":1403736,"vw":35.943135},{"c":36.27,"h":36.36,"l":36.15,"n":5938,"o":36.17,"t":"2026-09-15T04:00:00Z","v":2023556,"vw":36.297566},{"c":36.06,"h":36.48,"l":35.96,"n":6412,"o":36.48,"t":"2026-09-16T04:00:00Z","v":1688190,"vw":36.149973},{"c":35.95,"h":36.135,"l":35.94,"n":4247,"o":36.015,"t":"2026-09-17T04:00:00Z","v":874078,"vw":36.021886},{"c":35.97,"h":36.1,"l":35.87,"n":3528,"o":36.1,"t":"2026-09-18T04:00:00Z","v":828082,"vw":35.955938},{"c":35.76,"h":35.8,"l":35.54,"n":6066,"o":35.73,"t":"2026-09-21T04:00:00Z","v":1503419,"vw":35.690767},{"c":35.79,"h":35.9,"l":35.55,"n":4994,"o":35.66,"t":"2026-09-22T04:00:00Z","v":1238824,"vw":35.773893},{"c":36.05,"h":36.05,"l":35.675,"n":4768,"o":35.83,"t":"2026-09-23T04:00:00Z","v":1460646,"vw":35.867534},{"c":35.94,"h":36.24,"l":35.8,"n":4345,"o":35.98,"t":"2026-09-24T04:00:00Z","v":1274061,"vw":35.973777},{"c":35.6,"h":35.835,"l":35.45,"n":5435,"o":35.7,"t":"2026-09-25T04:00:00Z","v":1437961,"vw":35.641066},{"c":35.16,"h":35.47,"l":34.975,"n":6733,"o":35.425,"t":"2026-09-28T04:00:00Z","v":3281903,"vw":35.154915},{"c":35,"h":35.0752,"l":34.854,"n":4699,"o":34.93,"t":"2026-09-29T04:00:00Z","v":1554407,"vw":34.987328},{"c":35.26,"h":35.59,"l":35.205,"n":4500,"o":35.51,"t":"2026-09-30T04:00:00Z","v":1443376,"vw":35.388546},{"c":35.3,"h":35.49,"l":35.122,"n":8370,"o":35.19,"t":"2026-10-01T04:00:00Z","v":1936545,"vw":35.331881},{"c":35.29,"h":35.33,"l":34.96,"n":6076,"o":35.25,"t":"2026-10-02T04:00:00Z","v":1206560,"vw":35.141742},{"c":35.25,"h":35.565,"l":35.25,"n":5531,"o":35.41,"t":"2026-10-05T04:00:00Z","v":1214088,"vw":35.397939},{"c":35.74,"h":35.74,"l":35.14,"n":5075,"o":35.16,"t":"2026-10-06T04:00:00Z","v":1347696,"vw":35.399093},{"c":35.45,"h":35.71,"l":35.32,"n":4554,"o":35.7,"t":"2026-10-07T04:00:00Z","v":1354547,"vw":35.488547},{"c":36.2,"h":36.2,"l":35.825,"n":5376,"o":35.88,"t":"2026-10-08T04:00:00Z","v":1955108,"vw":35.991064},{"c":35.9,"h":36.1399,"l":35.76,"n":4503,"o":35.99,"t":"2026-10-09T04:00:00Z","v":1202104,"vw":35.925767},{"c":36.09,"h":36.22,"l":35.97,"n":3031,"o":35.98,"t":"2026-10-12T04:00:00Z","v":814960,"vw":36.114764},{"c":36.5,"h":36.5,"l":36.22,"n":4406,"o":36.34,"t":"2026-10-13T04:00:00Z","v":1140522,"vw":36.412079},{"c":36.24,"h":36.34,"l":36.04,"n":4751,"o":36.33,"t":"2026-10-14T04:00:00Z","v":842274,"vw":36.200881},{"c":36.04,"h":36.14,"l":35.855,"n":4243,"o":36.05,"t":"2026-10-15T04:00:00Z","v":977519,"vw":36.0453},{"c":36.38,"h":36.455,"l":35.92,"n":4697,"o":35.99,"t":"2026-10-16T04:00:00Z","v":1427655,"vw":36.228807},{"c":36.46,"h":36.49,"l":36.01,"n":3714,"o":36.01,"t":"2026-10-19T04:00:00Z","v":702138,"vw":36.326152},{"c":36.2,"h":36.425,"l":35.9,"n":3784,"o":36.38,"t":"2026-10-20T04:00:00Z","v":1093685,"vw":36.187816},{"c":36,"h":36.09,"l":35.85,"n":8961,"o":36.06,"t":"2026-10-21T04:00:00Z","v":2675282,"vw":35.968099},{"c":36.01,"h":36.22,"l":35.78,"n":4803,"o":36.21,"t":"2026-10-22T04:00:00Z","v":1082937,"vw":35.967589}],"volatilityBars":[{"c":35.64,"h":35.65,"l":35.64,"n":2,"o":35.65,"t":"2026-09-22T11:00:00Z","v":500,"vw":35.642},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-22T11:45:00Z","v":340,"vw":35.5},{"c":35.63,"h":35.66,"l":35.55,"n":158,"o":35.66,"t":"2026-09-22T13:30:00Z","v":31317,"vw":35.627553},{"c":35.63,"h":35.679,"l":35.63,"n":134,"o":35.6512,"t":"2026-09-22T13:45:00Z","v":18228,"vw":35.646254},{"c":35.675,"h":35.69,"l":35.62,"n":147,"o":35.63,"t":"2026-09-22T14:00:00Z","v":134199,"vw":35.650575},{"c":35.71,"h":35.725,"l":35.65,"n":162,"o":35.66,"t":"2026-09-22T14:15:00Z","v":23376,"vw":35.696515},{"c":35.759,"h":35.81,"l":35.68,"n":412,"o":35.7,"t":"2026-09-22T14:30:00Z","v":73329,"vw":35.743463},{"c":35.75,"h":35.775,"l":35.725,"n":203,"o":35.7699,"t":"2026-09-22T14:45:00Z","v":40445,"vw":35.75234},{"c":35.74,"h":35.775,"l":35.7301,"n":230,"o":35.744,"t":"2026-09-22T15:00:00Z","v":53251,"vw":35.759712},{"c":35.76,"h":35.765,"l":35.73,"n":223,"o":35.75,"t":"2026-09-22T15:15:00Z","v":29615,"vw":35.758343},{"c":35.77,"h":35.795,"l":35.76,"n":165,"o":35.7652,"t":"2026-09-22T15:30:00Z","v":26843,"vw":35.775625},{"c":35.81,"h":35.81,"l":35.77,"n":166,"o":35.77,"t":"2026-09-22T15:45:00Z","v":40603,"vw":35.793749},{"c":35.82,"h":35.845,"l":35.81,"n":188,"o":35.82,"t":"2026-09-22T16:00:00Z","v":64829,"vw":35.822237},{"c":35.819,"h":35.82,"l":35.8,"n":100,"o":35.82,"t":"2026-09-22T16:15:00Z","v":19854,"vw":35.813068},{"c":35.845,"h":35.845,"l":35.805,"n":108,"o":35.815,"t":"2026-09-22T16:30:00Z","v":20885,"vw":35.820301},{"c":35.84,"h":35.8499,"l":35.78,"n":145,"o":35.84,"t":"2026-09-22T16:45:00Z","v":25273,"vw":35.824215},{"c":35.8301,"h":35.845,"l":35.83,"n":104,"o":35.84,"t":"2026-09-22T17:00:00Z","v":15800,"vw":35.836839},{"c":35.815,"h":35.855,"l":35.81,"n":138,"o":35.84,"t":"2026-09-22T17:15:00Z","v":35357,"vw":35.837814},{"c":35.805,"h":35.825,"l":35.785,"n":136,"o":35.825,"t":"2026-09-22T17:30:00Z","v":32442,"vw":35.811421},{"c":35.7299,"h":35.84,"l":35.7,"n":202,"o":35.805,"t":"2026-09-22T17:45:00Z","v":49855,"vw":35.77164},{"c":35.785,"h":35.795,"l":35.715,"n":160,"o":35.72,"t":"2026-09-22T18:00:00Z","v":48300,"vw":35.757448},{"c":35.885,"h":35.885,"l":35.7817,"n":221,"o":35.7817,"t":"2026-09-22T18:15:00Z","v":74465,"vw":35.850242},{"c":35.835,"h":35.89,"l":35.8199,"n":232,"o":35.885,"t":"2026-09-22T18:30:00Z","v":60838,"vw":35.868506},{"c":35.87,"h":35.9,"l":35.835,"n":204,"o":35.835,"t":"2026-09-22T18:45:00Z","v":38763,"vw":35.867446},{"c":35.88,"h":35.89,"l":35.87,"n":116,"o":35.875,"t":"2026-09-22T19:00:00Z","v":19188,"vw":35.878852},{"c":35.83,"h":35.88,"l":35.83,"n":167,"o":35.88,"t":"2026-09-22T19:15:00Z","v":42480,"vw":35.862599},{"c":35.735,"h":35.825,"l":35.72,"n":233,"o":35.82,"t":"2026-09-22T19:30:00Z","v":144817,"vw":35.75899},{"c":35.785,"h":35.8,"l":35.725,"n":430,"o":35.755,"t":"2026-09-22T19:45:00Z","v":70755,"vw":35.778723},{"c":35.79,"h":35.79,"l":35.79,"n":7,"o":35.79,"t":"2026-09-22T20:00:00Z","v":948,"vw":35.79},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-09-22T21:00:00Z","v":100,"vw":35.79},{"c":35.8,"h":35.81,"l":35.8,"n":4,"o":35.81,"t":"2026-09-23T12:30:00Z","v":1202,"vw":35.8075},{"c":35.72,"h":35.83,"l":35.7,"n":206,"o":35.83,"t":"2026-09-23T13:30:00Z","v":67500,"vw":35.777992},{"c":35.695,"h":35.75,"l":35.69,"n":153,"o":35.725,"t":"2026-09-23T13:45:00Z","v":21714,"vw":35.714534},{"c":35.73,"h":35.73,"l":35.675,"n":193,"o":35.69,"t":"2026-09-23T14:00:00Z","v":24407,"vw":35.694692},{"c":35.7348,"h":35.75,"l":35.705,"n":128,"o":35.75,"t":"2026-09-23T14:15:00Z","v":7783,"vw":35.728529},{"c":35.785,"h":35.785,"l":35.71,"n":119,"o":35.73,"t":"2026-09-23T14:30:00Z","v":44470,"vw":35.760334},{"c":35.715,"h":35.7969,"l":35.705,"n":326,"o":35.785,"t":"2026-09-23T14:45:00Z","v":48811,"vw":35.75951},{"c":35.729,"h":35.745,"l":35.69,"n":184,"o":35.73,"t":"2026-09-23T15:00:00Z","v":45760,"vw":35.711862},{"c":35.83,"h":35.83,"l":35.74,"n":201,"o":35.75,"t":"2026-09-23T15:15:00Z","v":49959,"vw":35.776521},{"c":35.8299,"h":35.8499,"l":35.8,"n":178,"o":35.83,"t":"2026-09-23T15:30:00Z","v":53358,"vw":35.825716},{"c":35.825,"h":35.83,"l":35.8,"n":116,"o":35.825,"t":"2026-09-23T15:45:00Z","v":104318,"vw":35.820316},{"c":35.855,"h":35.8602,"l":35.815,"n":135,"o":35.82,"t":"2026-09-23T16:00:00Z","v":17316,"vw":35.826012},{"c":35.83,"h":35.85,"l":35.81,"n":77,"o":35.85,"t":"2026-09-23T16:15:00Z","v":12167,"vw":35.834621},{"c":35.855,"h":35.88,"l":35.845,"n":114,"o":35.85,"t":"2026-09-23T16:30:00Z","v":16757,"vw":35.856767},{"c":35.88,"h":35.91,"l":35.8299,"n":220,"o":35.8501,"t":"2026-09-23T16:45:00Z","v":30964,"vw":35.875214},{"c":35.79,"h":35.88,"l":35.79,"n":146,"o":35.88,"t":"2026-09-23T17:00:00Z","v":26275,"vw":35.835018},{"c":35.8801,"h":35.8801,"l":35.76,"n":227,"o":35.79,"t":"2026-09-23T17:15:00Z","v":29951,"vw":35.827151},{"c":35.86,"h":35.97,"l":35.86,"n":254,"o":35.905,"t":"2026-09-23T17:30:00Z","v":228671,"vw":35.90919},{"c":35.83,"h":35.85,"l":35.815,"n":137,"o":35.85,"t":"2026-09-23T17:45:00Z","v":90967,"vw":35.822218},{"c":35.8498,"h":35.86,"l":35.81,"n":129,"o":35.835,"t":"2026-09-23T18:00:00Z","v":23034,"vw":35.838152},{"c":35.91,"h":35.91,"l":35.835,"n":163,"o":35.85,"t":"2026-09-23T18:15:00Z","v":122265,"vw":35.85081},{"c":35.99,"h":35.99,"l":35.92,"n":113,"o":35.92,"t":"2026-09-23T18:30:00Z","v":25451,"vw":35.973463},{"c":35.97,"h":35.995,"l":35.96,"n":149,"o":35.98,"t":"2026-09-23T18:45:00Z","v":22630,"vw":35.97695},{"c":35.955,"h":35.975,"l":35.925,"n":228,"o":35.96,"t":"2026-09-23T19:00:00Z","v":44515,"vw":35.953175},{"c":36.015,"h":36.02,"l":35.955,"n":219,"o":35.955,"t":"2026-09-23T19:15:00Z","v":206418,"vw":35.97296},{"c":35.995,"h":36.02,"l":35.99,"n":223,"o":36.015,"t":"2026-09-23T19:30:00Z","v":37066,"vw":36.006754},{"c":36,"h":36,"l":35.98,"n":294,"o":35.995,"t":"2026-09-23T19:45:00Z","v":48458,"vw":35.988373},{"c":36.05,"h":36.05,"l":36.05,"n":7,"o":36.05,"t":"2026-09-23T20:00:00Z","v":6620,"vw":36.05},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-09-23T20:30:00Z","v":150,"vw":36.41},{"c":36.25,"h":36.25,"l":36.25,"n":6,"o":36.25,"t":"2026-09-24T12:30:00Z","v":330,"vw":36.25},{"c":35.98,"h":35.98,"l":35.96,"n":9,"o":35.98,"t":"2026-09-24T13:15:00Z","v":2074,"vw":35.975976},{"c":35.95,"h":36,"l":35.935,"n":145,"o":35.98,"t":"2026-09-24T13:30:00Z","v":43542,"vw":35.969771},{"c":35.935,"h":35.98,"l":35.9301,"n":92,"o":35.96,"t":"2026-09-24T13:45:00Z","v":10873,"vw":35.957238},{"c":35.96,"h":35.96,"l":35.93,"n":116,"o":35.94,"t":"2026-09-24T14:00:00Z","v":16894,"vw":35.949608},{"c":35.9999,"h":35.9999,"l":35.97,"n":120,"o":35.97,"t":"2026-09-24T14:15:00Z","v":44201,"vw":35.981621},{"c":36.02,"h":36.0465,"l":35.98,"n":112,"o":35.9942,"t":"2026-09-24T14:30:00Z","v":29601,"vw":36.021626},{"c":36.08,"h":36.0925,"l":36.025,"n":181,"o":36.025,"t":"2026-09-24T14:45:00Z","v":72374,"vw":36.068371},{"c":36.145,"h":36.145,"l":36.07,"n":129,"o":36.07,"t":"2026-09-24T15:00:00Z","v":36651,"vw":36.105246},{"c":36.235,"h":36.235,"l":36.145,"n":267,"o":36.145,"t":"2026-09-24T15:15:00Z","v":56602,"vw":36.177764},{"c":36.2043,"h":36.24,"l":36.2,"n":146,"o":36.215,"t":"2026-09-24T15:30:00Z","v":51222,"vw":36.216425},{"c":36.17,"h":36.215,"l":36.17,"n":120,"o":36.215,"t":"2026-09-24T15:45:00Z","v":19617,"vw":36.195458},{"c":36.13,"h":36.19,"l":36.13,"n":127,"o":36.17,"t":"2026-09-24T16:00:00Z","v":26189,"vw":36.171489},{"c":35.88,"h":36.12,"l":35.855,"n":328,"o":36.12,"t":"2026-09-24T16:15:00Z","v":48244,"vw":35.958527},{"c":35.87,"h":35.88,"l":35.815,"n":175,"o":35.8693,"t":"2026-09-24T16:30:00Z","v":38805,"vw":35.848214},{"c":35.925,"h":35.9303,"l":35.84,"n":158,"o":35.86,"t":"2026-09-24T16:45:00Z","v":43189,"vw":35.873586},{"c":35.9276,"h":35.93,"l":35.87,"n":164,"o":35.93,"t":"2026-09-24T17:00:00Z","v":159295,"vw":35.918068},{"c":35.955,"h":35.9665,"l":35.905,"n":146,"o":35.925,"t":"2026-09-24T17:15:00Z","v":37733,"vw":35.95074},{"c":36.02,"h":36.035,"l":35.955,"n":123,"o":35.955,"t":"2026-09-24T17:30:00Z","v":20277,"vw":36.009502},{"c":36.015,"h":36.04,"l":36.015,"n":126,"o":36.015,"t":"2026-09-24T17:45:00Z","v":18506,"vw":36.027306},{"c":35.88,"h":36.01,"l":35.865,"n":192,"o":36.01,"t":"2026-09-24T18:00:00Z","v":25294,"vw":35.929221},{"c":35.8858,"h":35.91,"l":35.825,"n":221,"o":35.88,"t":"2026-09-24T18:15:00Z","v":60600,"vw":35.874678},{"c":35.84,"h":35.89,"l":35.8,"n":143,"o":35.885,"t":"2026-09-24T18:30:00Z","v":34518,"vw":35.853119},{"c":35.84,"h":35.8499,"l":35.825,"n":106,"o":35.84,"t":"2026-09-24T18:45:00Z","v":53666,"vw":35.836026},{"c":35.925,"h":35.945,"l":35.835,"n":183,"o":35.85,"t":"2026-09-24T19:00:00Z","v":25084,"vw":35.897193},{"c":35.935,"h":35.965,"l":35.92,"n":157,"o":35.925,"t":"2026-09-24T19:15:00Z","v":49485,"vw":35.943677},{"c":35.945,"h":35.95,"l":35.92,"n":199,"o":35.935,"t":"2026-09-24T19:30:00Z","v":104837,"vw":35.934128},{"c":35.95,"h":35.96,"l":35.935,"n":257,"o":35.95,"t":"2026-09-24T19:45:00Z","v":32321,"vw":35.946484},{"c":35.94,"h":35.94,"l":35.94,"n":7,"o":35.94,"t":"2026-09-24T20:00:00Z","v":7000,"vw":35.94},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-24T20:45:00Z","v":100,"vw":36},{"c":35.7,"h":35.71,"l":35.7,"n":2,"o":35.71,"t":"2026-09-25T13:00:00Z","v":1350,"vw":35.705556},{"c":35.7,"h":35.72,"l":35.665,"n":136,"o":35.7,"t":"2026-09-25T13:30:00Z","v":29907,"vw":35.695587},{"c":35.675,"h":35.71,"l":35.67,"n":107,"o":35.68,"t":"2026-09-25T13:45:00Z","v":28135,"vw":35.690735},{"c":35.63,"h":35.685,"l":35.625,"n":141,"o":35.685,"t":"2026-09-25T14:00:00Z","v":15035,"vw":35.651682},{"c":35.705,"h":35.72,"l":35.61,"n":79,"o":35.62,"t":"2026-09-25T14:15:00Z","v":11918,"vw":35.671973},{"c":35.81,"h":35.81,"l":35.695,"n":289,"o":35.7028,"t":"2026-09-25T14:30:00Z","v":81180,"vw":35.761405},{"c":35.78,"h":35.815,"l":35.776,"n":176,"o":35.81,"t":"2026-09-25T14:45:00Z","v":33953,"vw":35.797993},{"c":35.815,"h":35.8256,"l":35.785,"n":126,"o":35.795,"t":"2026-09-25T15:00:00Z","v":66636,"vw":35.81027},{"c":35.83,"h":35.835,"l":35.79,"n":121,"o":35.805,"t":"2026-09-25T15:15:00Z","v":27112,"vw":35.815621},{"c":35.775,"h":35.8301,"l":35.755,"n":125,"o":35.83,"t":"2026-09-25T15:30:00Z","v":76739,"vw":35.790424},{"c":35.655,"h":35.775,"l":35.6501,"n":135,"o":35.775,"t":"2026-09-25T15:45:00Z","v":28272,"vw":35.702333},{"c":35.48,"h":35.66,"l":35.475,"n":212,"o":35.66,"t":"2026-09-25T16:00:00Z","v":24497,"vw":35.547805},{"c":35.4661,"h":35.525,"l":35.45,"n":130,"o":35.48,"t":"2026-09-25T16:15:00Z","v":24092,"vw":35.478432},{"c":35.51,"h":35.57,"l":35.48,"n":835,"o":35.48,"t":"2026-09-25T16:30:00Z","v":161437,"vw":35.531921},{"c":35.54,"h":35.56,"l":35.51,"n":127,"o":35.52,"t":"2026-09-25T16:45:00Z","v":41106,"vw":35.525747},{"c":35.53,"h":35.57,"l":35.51,"n":106,"o":35.56,"t":"2026-09-25T17:00:00Z","v":15947,"vw":35.526709},{"c":35.56,"h":35.57,"l":35.535,"n":259,"o":35.54,"t":"2026-09-25T17:15:00Z","v":95960,"vw":35.556618},{"c":35.575,"h":35.615,"l":35.54,"n":203,"o":35.56,"t":"2026-09-25T17:30:00Z","v":104778,"vw":35.572112},{"c":35.545,"h":35.595,"l":35.5301,"n":234,"o":35.585,"t":"2026-09-25T17:45:00Z","v":58690,"vw":35.56131},{"c":35.58,"h":35.61,"l":35.54,"n":149,"o":35.545,"t":"2026-09-25T18:00:00Z","v":23908,"vw":35.585017},{"c":35.62,"h":35.66,"l":35.565,"n":165,"o":35.58,"t":"2026-09-25T18:15:00Z","v":39417,"vw":35.615679},{"c":35.6052,"h":35.62,"l":35.585,"n":133,"o":35.62,"t":"2026-09-25T18:30:00Z","v":69202,"vw":35.610209},{"c":35.65,"h":35.65,"l":35.6,"n":176,"o":35.6001,"t":"2026-09-25T18:45:00Z","v":77861,"vw":35.619623},{"c":35.725,"h":35.725,"l":35.64,"n":241,"o":35.655,"t":"2026-09-25T19:00:00Z","v":59488,"vw":35.673041},{"c":35.69,"h":35.74,"l":35.68,"n":154,"o":35.725,"t":"2026-09-25T19:15:00Z","v":40337,"vw":35.716227},{"c":35.665,"h":35.69,"l":35.65,"n":198,"o":35.685,"t":"2026-09-25T19:30:00Z","v":34915,"vw":35.671116},{"c":35.67,"h":35.685,"l":35.665,"n":524,"o":35.67,"t":"2026-09-25T19:45:00Z","v":115166,"vw":35.674842},{"c":35.6,"h":35.7,"l":35.6,"n":7,"o":35.7,"t":"2026-09-25T20:00:00Z","v":48604,"vw":35.600412},{"c":36.7039,"h":36.7039,"l":36,"n":3,"o":36,"t":"2026-09-25T20:30:00Z","v":700,"vw":36.450496},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-09-25T22:00:00Z","v":100,"vw":36.23},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-25T23:15:00Z","v":139,"vw":35.4},{"c":35.6,"h":35.6,"l":35.6,"n":6,"o":35.6,"t":"2026-09-28T08:00:00Z","v":487,"vw":35.6},{"c":35.45,"h":35.45,"l":35.44,"n":3,"o":35.45,"t":"2026-09-28T13:15:00Z","v":700,"vw":35.444286},{"c":35.37,"h":35.47,"l":35.33,"n":273,"o":35.425,"t":"2026-09-28T13:30:00Z","v":91335,"vw":35.384457},{"c":35.275,"h":35.42,"l":35.27,"n":188,"o":35.3799,"t":"2026-09-28T13:45:00Z","v":34940,"vw":35.36606},{"c":35.225,"h":35.28,"l":35.225,"n":249,"o":35.278,"t":"2026-09-28T14:00:00Z","v":63382,"vw":35.263318},{"c":35.235,"h":35.25,"l":35.2,"n":287,"o":35.225,"t":"2026-09-28T14:15:00Z","v":49070,"vw":35.226265},{"c":35.18,"h":35.24,"l":35.18,"n":195,"o":35.225,"t":"2026-09-28T14:30:00Z","v":28276,"vw":35.225483},{"c":35.28,"h":35.29,"l":35.18,"n":252,"o":35.18,"t":"2026-09-28T14:45:00Z","v":36422,"vw":35.239115},{"c":35.245,"h":35.32,"l":35.245,"n":141,"o":35.285,"t":"2026-09-28T15:00:00Z","v":19108,"vw":35.295224},{"c":35.285,"h":35.305,"l":35.265,"n":176,"o":35.27,"t":"2026-09-28T15:15:00Z","v":30814,"vw":35.280704},{"c":35.305,"h":35.335,"l":35.265,"n":227,"o":35.285,"t":"2026-09-28T15:30:00Z","v":26312,"vw":35.304776},{"c":35.29,"h":35.31,"l":35.2742,"n":247,"o":35.31,"t":"2026-09-28T15:45:00Z","v":116639,"vw":35.292048},{"c":35.21,"h":35.31,"l":35.205,"n":229,"o":35.29,"t":"2026-09-28T16:00:00Z","v":98795,"vw":35.246737},{"c":35.06,"h":35.225,"l":35.04,"n":416,"o":35.21,"t":"2026-09-28T16:15:00Z","v":75651,"vw":35.108295},{"c":35.11,"h":35.125,"l":35.05,"n":289,"o":35.06,"t":"2026-09-28T16:30:00Z","v":79370,"vw":35.084667},{"c":35.115,"h":35.125,"l":35.095,"n":321,"o":35.1,"t":"2026-09-28T16:45:00Z","v":69279,"vw":35.106871},{"c":35.01,"h":35.14,"l":34.975,"n":430,"o":35.115,"t":"2026-09-28T17:00:00Z","v":67418,"vw":35.068009},{"c":35.145,"h":35.1591,"l":34.985,"n":274,"o":34.99,"t":"2026-09-28T17:15:00Z","v":47156,"vw":35.080324},{"c":35.12,"h":35.15,"l":35.115,"n":176,"o":35.15,"t":"2026-09-28T17:30:00Z","v":26193,"vw":35.128079},{"c":35.155,"h":35.165,"l":35.105,"n":215,"o":35.125,"t":"2026-09-28T17:45:00Z","v":1470635,"vw":35.130047},{"c":35.09,"h":35.1699,"l":35.075,"n":130,"o":35.16,"t":"2026-09-28T18:00:00Z","v":143518,"vw":35.136315},{"c":35.07,"h":35.1,"l":35.04,"n":703,"o":35.1,"t":"2026-09-28T18:15:00Z","v":233996,"vw":35.070538},{"c":35.13,"h":35.14,"l":35.07,"n":152,"o":35.07,"t":"2026-09-28T18:30:00Z","v":36154,"vw":35.102036},{"c":35.1589,"h":35.17,"l":35.105,"n":155,"o":35.135,"t":"2026-09-28T18:45:00Z","v":36918,"vw":35.147035},{"c":35.18,"h":35.18,"l":35.125,"n":127,"o":35.15,"t":"2026-09-28T19:00:00Z","v":34194,"vw":35.163568},{"c":35.18,"h":35.1989,"l":35.165,"n":191,"o":35.175,"t":"2026-09-28T19:15:00Z","v":39332,"vw":35.180469},{"c":35.1799,"h":35.2,"l":35.17,"n":172,"o":35.185,"t":"2026-09-28T19:30:00Z","v":30040,"vw":35.184986},{"c":35.18,"h":35.19,"l":35.145,"n":376,"o":35.175,"t":"2026-09-28T19:45:00Z","v":285049,"vw":35.170279},{"c":35.16,"h":35.16,"l":35.16,"n":8,"o":35.16,"t":"2026-09-28T20:00:00Z","v":8704,"vw":35.16},{"c":34.85,"h":34.85,"l":34.85,"n":6,"o":34.85,"t":"2026-09-29T13:15:00Z","v":300,"vw":34.85},{"c":34.89,"h":34.94,"l":34.854,"n":195,"o":34.93,"t":"2026-09-29T13:30:00Z","v":41822,"vw":34.887349},{"c":34.9102,"h":34.94,"l":34.892,"n":118,"o":34.92,"t":"2026-09-29T13:45:00Z","v":19865,"vw":34.917382},{"c":34.975,"h":35,"l":34.95,"n":108,"o":34.95,"t":"2026-09-29T14:00:00Z","v":15410,"vw":34.979834},{"c":34.95,"h":34.9801,"l":34.94,"n":154,"o":34.97,"t":"2026-09-29T14:15:00Z","v":18554,"vw":34.966745},{"c":34.925,"h":34.97,"l":34.92,"n":173,"o":34.945,"t":"2026-09-29T14:30:00Z","v":45653,"vw":34.954684},{"c":34.995,"h":34.997,"l":34.91,"n":131,"o":34.9259,"t":"2026-09-29T14:45:00Z","v":33356,"vw":34.961941},{"c":34.99,"h":35.02,"l":34.9599,"n":164,"o":35,"t":"2026-09-29T15:00:00Z","v":353547,"vw":34.983901},{"c":34.99,"h":34.99,"l":34.9701,"n":152,"o":34.979,"t":"2026-09-29T15:15:00Z","v":84212,"vw":34.985409},{"c":35.015,"h":35.0428,"l":34.98,"n":274,"o":34.98,"t":"2026-09-29T15:30:00Z","v":32390,"vw":35.018954},{"c":35.02,"h":35.06,"l":34.925,"n":249,"o":35.02,"t":"2026-09-29T15:45:00Z","v":39209,"vw":34.994309},{"c":35.035,"h":35.05,"l":35.01,"n":147,"o":35.03,"t":"2026-09-29T16:00:00Z","v":18145,"vw":35.031954},{"c":35.035,"h":35.05,"l":35.025,"n":108,"o":35.035,"t":"2026-09-29T16:15:00Z","v":33060,"vw":35.037982},{"c":35.06,"h":35.06,"l":35.015,"n":132,"o":35.035,"t":"2026-09-29T16:30:00Z","v":37611,"vw":35.033256},{"c":35.03,"h":35.06,"l":35.015,"n":87,"o":35.06,"t":"2026-09-29T16:45:00Z","v":18351,"vw":35.028149},{"c":35.035,"h":35.075,"l":35.035,"n":220,"o":35.045,"t":"2026-09-29T17:00:00Z","v":39864,"vw":35.059334},{"c":35.05,"h":35.0752,"l":35.035,"n":184,"o":35.035,"t":"2026-09-29T17:15:00Z","v":53141,"vw":35.051817},{"c":35.045,"h":35.065,"l":35.035,"n":141,"o":35.045,"t":"2026-09-29T17:30:00Z","v":37820,"vw":35.047044},{"c":35.011,"h":35.045,"l":35.01,"n":214,"o":35.045,"t":"2026-09-29T17:45:00Z","v":95809,"vw":35.02517},{"c":35.01,"h":35.06,"l":34.985,"n":221,"o":35.01,"t":"2026-09-29T18:00:00Z","v":69094,"vw":35.00887},{"c":34.955,"h":35.02,"l":34.955,"n":151,"o":35.015,"t":"2026-09-29T18:15:00Z","v":46563,"vw":34.989504},{"c":35.01,"h":35.03,"l":34.935,"n":214,"o":34.955,"t":"2026-09-29T18:30:00Z","v":88992,"vw":34.996503},{"c":34.975,"h":35.005,"l":34.955,"n":169,"o":35.005,"t":"2026-09-29T18:45:00Z","v":49250,"vw":34.972013},{"c":34.945,"h":34.98,"l":34.945,"n":215,"o":34.975,"t":"2026-09-29T19:00:00Z","v":103490,"vw":34.953241},{"c":34.95,"h":34.97,"l":34.945,"n":176,"o":34.945,"t":"2026-09-29T19:15:00Z","v":72026,"vw":34.959462},{"c":34.95,"h":34.955,"l":34.925,"n":219,"o":34.945,"t":"2026-09-29T19:30:00Z","v":58282,"vw":34.937309},{"c":34.955,"h":34.955,"l":34.9208,"n":266,"o":34.935,"t":"2026-09-29T19:45:00Z","v":45090,"vw":34.938496},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-29T20:00:00Z","v":1802,"vw":35},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-29T20:30:00Z","v":150,"vw":35},{"c":35.5,"h":35.5,"l":35.35,"n":5,"o":35.35,"t":"2026-09-30T12:30:00Z","v":4657,"vw":35.488119},{"c":35.63,"h":35.63,"l":35.51,"n":25,"o":35.51,"t":"2026-09-30T13:15:00Z","v":2015,"vw":35.544143},{"c":35.5301,"h":35.59,"l":35.42,"n":311,"o":35.51,"t":"2026-09-30T13:30:00Z","v":57190,"vw":35.530434},{"c":35.52,"h":35.55,"l":35.51,"n":166,"o":35.55,"t":"2026-09-30T13:45:00Z","v":56331,"vw":35.529892},{"c":35.53,"h":35.53,"l":35.49,"n":134,"o":35.52,"t":"2026-09-30T14:00:00Z","v":26535,"vw":35.511028},{"c":35.55,"h":35.58,"l":35.5341,"n":184,"o":35.54,"t":"2026-09-30T14:15:00Z","v":41282,"vw":35.545937},{"c":35.505,"h":35.57,"l":35.49,"n":281,"o":35.545,"t":"2026-09-30T14:30:00Z","v":92079,"vw":35.516172},{"c":35.54,"h":35.5701,"l":35.49,"n":235,"o":35.505,"t":"2026-09-30T14:45:00Z","v":59501,"vw":35.529723},{"c":35.475,"h":35.5397,"l":35.455,"n":215,"o":35.535,"t":"2026-09-30T15:00:00Z","v":66342,"vw":35.489488},{"c":35.46,"h":35.5,"l":35.44,"n":167,"o":35.48,"t":"2026-09-30T15:15:00Z","v":55127,"vw":35.483455},{"c":35.495,"h":35.495,"l":35.435,"n":125,"o":35.45,"t":"2026-09-30T15:30:00Z","v":32739,"vw":35.450412},{"c":35.44,"h":35.5,"l":35.435,"n":136,"o":35.49,"t":"2026-09-30T15:45:00Z","v":35553,"vw":35.476019},{"c":35.39,"h":35.455,"l":35.375,"n":196,"o":35.45,"t":"2026-09-30T16:00:00Z","v":46712,"vw":35.422746},{"c":35.3643,"h":35.39,"l":35.34,"n":174,"o":35.385,"t":"2026-09-30T16:15:00Z","v":450033,"vw":35.341928},{"c":35.3358,"h":35.365,"l":35.335,"n":123,"o":35.365,"t":"2026-09-30T16:30:00Z","v":37030,"vw":35.345178},{"c":35.325,"h":35.3599,"l":35.32,"n":150,"o":35.33,"t":"2026-09-30T16:45:00Z","v":35787,"vw":35.343741},{"c":35.325,"h":35.34,"l":35.305,"n":137,"o":35.32,"t":"2026-09-30T17:00:00Z","v":23918,"vw":35.317463},{"c":35.325,"h":35.335,"l":35.305,"n":143,"o":35.33,"t":"2026-09-30T17:15:00Z","v":18930,"vw":35.320389},{"c":35.285,"h":35.325,"l":35.285,"n":114,"o":35.32,"t":"2026-09-30T17:30:00Z","v":21157,"vw":35.302977},{"c":35.265,"h":35.31,"l":35.255,"n":172,"o":35.285,"t":"2026-09-30T17:45:00Z","v":31313,"vw":35.284715},{"c":35.285,"h":35.3,"l":35.2507,"n":184,"o":35.265,"t":"2026-09-30T18:00:00Z","v":33494,"vw":35.286391},{"c":35.22,"h":35.275,"l":35.205,"n":193,"o":35.275,"t":"2026-09-30T18:15:00Z","v":39364,"vw":35.249871},{"c":35.265,"h":35.28,"l":35.225,"n":108,"o":35.225,"t":"2026-09-30T18:30:00Z","v":16753,"vw":35.261392},{"c":35.24,"h":35.2699,"l":35.24,"n":93,"o":35.265,"t":"2026-09-30T18:45:00Z","v":13857,"vw":35.257625},{"c":35.2498,"h":35.25,"l":35.23,"n":113,"o":35.245,"t":"2026-09-30T19:00:00Z","v":20274,"vw":35.238358},{"c":35.265,"h":35.265,"l":35.24,"n":105,"o":35.24,"t":"2026-09-30T19:15:00Z","v":36609,"vw":35.2479},{"c":35.24,"h":35.275,"l":35.24,"n":110,"o":35.265,"t":"2026-09-30T19:30:00Z","v":13925,"vw":35.260091},{"c":35.26,"h":35.27,"l":35.24,"n":315,"o":35.245,"t":"2026-09-30T19:45:00Z","v":66002,"vw":35.256575},{"c":35.26,"h":35.26,"l":35.26,"n":6,"o":35.26,"t":"2026-09-30T20:00:00Z","v":7211,"vw":35.26},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-09-30T20:30:00Z","v":109,"vw":35.26},{"c":35.21,"h":35.215,"l":35.122,"n":175,"o":35.19,"t":"2026-10-01T13:30:00Z","v":36727,"vw":35.185593},{"c":35.26,"h":35.26,"l":35.21,"n":165,"o":35.215,"t":"2026-10-01T13:45:00Z","v":23687,"vw":35.236708},{"c":35.245,"h":35.28,"l":35.18,"n":268,"o":35.265,"t":"2026-10-01T14:00:00Z","v":37469,"vw":35.228954},{"c":35.245,"h":35.275,"l":35.23,"n":177,"o":35.26,"t":"2026-10-01T14:15:00Z","v":33399,"vw":35.249923},{"c":35.26,"h":35.28,"l":35.21,"n":220,"o":35.245,"t":"2026-10-01T14:30:00Z","v":46276,"vw":35.249451},{"c":35.26,"h":35.2857,"l":35.18,"n":276,"o":35.27,"t":"2026-10-01T14:45:00Z","v":60911,"vw":35.254047},{"c":35.27,"h":35.289,"l":35.22,"n":382,"o":35.25,"t":"2026-10-01T15:00:00Z","v":70176,"vw":35.256644},{"c":35.37,"h":35.37,"l":35.26,"n":186,"o":35.26,"t":"2026-10-01T15:15:00Z","v":26502,"vw":35.337904},{"c":35.3999,"h":35.41,"l":35.355,"n":269,"o":35.37,"t":"2026-10-01T15:30:00Z","v":50972,"vw":35.37311},{"c":35.3441,"h":35.415,"l":35.3441,"n":267,"o":35.4,"t":"2026-10-01T15:45:00Z","v":44523,"vw":35.385075},{"c":35.24,"h":35.3499,"l":35.235,"n":205,"o":35.34,"t":"2026-10-01T16:00:00Z","v":38108,"vw":35.300432},{"c":35.23,"h":35.25,"l":35.225,"n":217,"o":35.245,"t":"2026-10-01T16:15:00Z","v":39917,"vw":35.237855},{"c":35.2451,"h":35.25,"l":35.225,"n":343,"o":35.225,"t":"2026-10-01T16:30:00Z","v":120946,"vw":35.23885},{"c":35.2301,"h":35.26,"l":35.22,"n":650,"o":35.245,"t":"2026-10-01T16:45:00Z","v":140905,"vw":35.241289},{"c":35.275,"h":35.285,"l":35.21,"n":321,"o":35.225,"t":"2026-10-01T17:00:00Z","v":84978,"vw":35.243425},{"c":35.245,"h":35.29,"l":35.235,"n":258,"o":35.28,"t":"2026-10-01T17:15:00Z","v":51092,"vw":35.258919},{"c":35.306,"h":35.3094,"l":35.245,"n":490,"o":35.25,"t":"2026-10-01T17:30:00Z","v":186351,"vw":35.279326},{"c":35.475,"h":35.48,"l":35.281,"n":272,"o":35.295,"t":"2026-10-01T17:45:00Z","v":51735,"vw":35.351077},{"c":35.45,"h":35.48,"l":35.425,"n":391,"o":35.4776,"t":"2026-10-01T18:00:00Z","v":86784,"vw":35.451666},{"c":35.4301,"h":35.455,"l":35.39,"n":270,"o":35.445,"t":"2026-10-01T18:15:00Z","v":70603,"vw":35.43434},{"c":35.475,"h":35.49,"l":35.44,"n":654,"o":35.44,"t":"2026-10-01T18:30:00Z","v":100360,"vw":35.471595},{"c":35.45,"h":35.475,"l":35.4401,"n":246,"o":35.475,"t":"2026-10-01T18:45:00Z","v":65646,"vw":35.458011},{"c":35.435,"h":35.46,"l":35.425,"n":343,"o":35.455,"t":"2026-10-01T19:00:00Z","v":79335,"vw":35.438902},{"c":35.455,"h":35.465,"l":35.425,"n":287,"o":35.435,"t":"2026-10-01T19:15:00Z","v":45165,"vw":35.45297},{"c":35.445,"h":35.48,"l":35.44,"n":311,"o":35.455,"t":"2026-10-01T19:30:00Z","v":58600,"vw":35.459659},{"c":35.46,"h":35.475,"l":35.44,"n":631,"o":35.445,"t":"2026-10-01T19:45:00Z","v":100452,"vw":35.459152},{"c":35.41,"h":35.41,"l":35.3,"n":16,"o":35.3,"t":"2026-10-01T20:00:00Z","v":90224,"vw":35.308846},{"c":35.39,"h":35.43,"l":35.39,"n":14,"o":35.4,"t":"2026-10-01T20:15:00Z","v":2507,"vw":35.400725},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-01T20:45:00Z","v":250,"vw":34.97},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-01T23:45:00Z","v":427,"vw":35},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-02T11:30:00Z","v":125,"vw":35.3},{"c":35.205,"h":35.27,"l":35.1601,"n":226,"o":35.25,"t":"2026-10-02T13:30:00Z","v":28932,"vw":35.210897},{"c":35.11,"h":35.24,"l":35.09,"n":266,"o":35.21,"t":"2026-10-02T13:45:00Z","v":46109,"vw":35.211902},{"c":35,"h":35.125,"l":34.97,"n":266,"o":35.125,"t":"2026-10-02T14:00:00Z","v":38720,"vw":35.0186},{"c":34.965,"h":35.04,"l":34.965,"n":245,"o":35,"t":"2026-10-02T14:15:00Z","v":43478,"vw":34.99913},{"c":35.08,"h":35.085,"l":34.96,"n":231,"o":34.965,"t":"2026-10-02T14:30:00Z","v":39796,"vw":35.000018},{"c":35.025,"h":35.125,"l":35.025,"n":155,"o":35.085,"t":"2026-10-02T14:45:00Z","v":21919,"vw":35.087537},{"c":35.065,"h":35.07,"l":35,"n":210,"o":35.03,"t":"2026-10-02T15:00:00Z","v":33806,"vw":35.028151},{"c":35,"h":35.07,"l":34.985,"n":244,"o":35.0601,"t":"2026-10-02T15:15:00Z","v":57188,"vw":35.025255},{"c":35.0205,"h":35.045,"l":34.975,"n":195,"o":34.985,"t":"2026-10-02T15:30:00Z","v":27941,"vw":35.007327},{"c":35.025,"h":35.08,"l":35.025,"n":185,"o":35.03,"t":"2026-10-02T15:45:00Z","v":53049,"vw":35.047101},{"c":35.0546,"h":35.07,"l":35.0202,"n":203,"o":35.0202,"t":"2026-10-02T16:00:00Z","v":45625,"vw":35.042757},{"c":35.135,"h":35.14,"l":35.04,"n":244,"o":35.05,"t":"2026-10-02T16:15:00Z","v":46867,"vw":35.068153},{"c":35.14,"h":35.1692,"l":35.1201,"n":187,"o":35.14,"t":"2026-10-02T16:30:00Z","v":53052,"vw":35.134274},{"c":35.1501,"h":35.16,"l":35.13,"n":201,"o":35.145,"t":"2026-10-02T16:45:00Z","v":42801,"vw":35.144391},{"c":35.16,"h":35.17,"l":35.12,"n":246,"o":35.1502,"t":"2026-10-02T17:00:00Z","v":65270,"vw":35.143816},{"c":35.18,"h":35.185,"l":35.11,"n":178,"o":35.135,"t":"2026-10-02T17:15:00Z","v":44005,"vw":35.135646},{"c":35.155,"h":35.175,"l":35.14,"n":226,"o":35.175,"t":"2026-10-02T17:30:00Z","v":39583,"vw":35.157152},{"c":35.165,"h":35.175,"l":35.135,"n":253,"o":35.155,"t":"2026-10-02T17:45:00Z","v":53138,"vw":35.151872},{"c":35.185,"h":35.215,"l":35.165,"n":269,"o":35.175,"t":"2026-10-02T18:00:00Z","v":54450,"vw":35.1875},{"c":35.175,"h":35.23,"l":35.17,"n":340,"o":35.185,"t":"2026-10-02T18:15:00Z","v":100417,"vw":35.209141},{"c":35.185,"h":35.2,"l":35.175,"n":225,"o":35.175,"t":"2026-10-02T18:30:00Z","v":39427,"vw":35.187495},{"c":35.22,"h":35.22,"l":35.185,"n":168,"o":35.185,"t":"2026-10-02T18:45:00Z","v":23823,"vw":35.20022},{"c":35.255,"h":35.26,"l":35.205,"n":244,"o":35.225,"t":"2026-10-02T19:00:00Z","v":52735,"vw":35.235429},{"c":35.275,"h":35.28,"l":35.25,"n":243,"o":35.255,"t":"2026-10-02T19:15:00Z","v":58936,"vw":35.259451},{"c":35.305,"h":35.33,"l":35.275,"n":212,"o":35.275,"t":"2026-10-02T19:30:00Z","v":47305,"vw":35.303153},{"c":35.295,"h":35.3099,"l":35.275,"n":348,"o":35.305,"t":"2026-10-02T19:45:00Z","v":45678,"vw":35.29023},{"c":35.29,"h":35.29,"l":35.29,"n":6,"o":35.29,"t":"2026-10-02T20:00:00Z","v":1647,"vw":35.29},{"c":35.28,"h":35.28,"l":35.24,"n":2,"o":35.24,"t":"2026-10-05T08:15:00Z","v":800,"vw":35.26935},{"c":35.29,"h":35.29,"l":35.28,"n":2,"o":35.28,"t":"2026-10-05T08:30:00Z","v":363,"vw":35.284132},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-05T13:15:00Z","v":300,"vw":35.44},{"c":35.4388,"h":35.5006,"l":35.4,"n":199,"o":35.41,"t":"2026-10-05T13:30:00Z","v":30018,"vw":35.444041},{"c":35.425,"h":35.45,"l":35.3902,"n":145,"o":35.42,"t":"2026-10-05T13:45:00Z","v":29210,"vw":35.416773},{"c":35.4,"h":35.475,"l":35.38,"n":162,"o":35.42,"t":"2026-10-05T14:00:00Z","v":25100,"vw":35.419588},{"c":35.3899,"h":35.44,"l":35.38,"n":168,"o":35.42,"t":"2026-10-05T14:15:00Z","v":38410,"vw":35.401249},{"c":35.4756,"h":35.4756,"l":35.385,"n":133,"o":35.395,"t":"2026-10-05T14:30:00Z","v":21791,"vw":35.425665},{"c":35.51,"h":35.525,"l":35.475,"n":219,"o":35.475,"t":"2026-10-05T14:45:00Z","v":40524,"vw":35.504016},{"c":35.56,"h":35.565,"l":35.51,"n":239,"o":35.515,"t":"2026-10-05T15:00:00Z","v":59404,"vw":35.540463},{"c":35.54,"h":35.56,"l":35.5001,"n":194,"o":35.555,"t":"2026-10-05T15:15:00Z","v":34353,"vw":35.53192},{"c":35.52,"h":35.54,"l":35.49,"n":225,"o":35.54,"t":"2026-10-05T15:30:00Z","v":33978,"vw":35.5274},{"c":35.435,"h":35.52,"l":35.415,"n":196,"o":35.5195,"t":"2026-10-05T15:45:00Z","v":29425,"vw":35.479075},{"c":35.3953,"h":35.445,"l":35.395,"n":101,"o":35.44,"t":"2026-10-05T16:00:00Z","v":12061,"vw":35.422186},{"c":35.375,"h":35.415,"l":35.37,"n":190,"o":35.39,"t":"2026-10-05T16:15:00Z","v":23013,"vw":35.397904},{"c":35.41,"h":35.42,"l":35.38,"n":75,"o":35.38,"t":"2026-10-05T16:30:00Z","v":7550,"vw":35.403049},{"c":35.44,"h":35.45,"l":35.415,"n":135,"o":35.415,"t":"2026-10-05T16:45:00Z","v":20268,"vw":35.435065},{"c":35.415,"h":35.455,"l":35.41,"n":126,"o":35.45,"t":"2026-10-05T17:00:00Z","v":21541,"vw":35.428155},{"c":35.42,"h":35.435,"l":35.4099,"n":179,"o":35.41,"t":"2026-10-05T17:15:00Z","v":59309,"vw":35.417268},{"c":35.385,"h":35.415,"l":35.38,"n":113,"o":35.415,"t":"2026-10-05T17:30:00Z","v":25278,"vw":35.39478},{"c":35.44,"h":35.44,"l":35.385,"n":208,"o":35.385,"t":"2026-10-05T17:45:00Z","v":26941,"vw":35.40879},{"c":35.43,"h":35.45,"l":35.43,"n":231,"o":35.445,"t":"2026-10-05T18:00:00Z","v":31559,"vw":35.438258},{"c":35.365,"h":35.44,"l":35.365,"n":537,"o":35.4343,"t":"2026-10-05T18:15:00Z","v":285416,"vw":35.40628},{"c":35.31,"h":35.3699,"l":35.3042,"n":268,"o":35.36,"t":"2026-10-05T18:30:00Z","v":76583,"vw":35.337579},{"c":35.295,"h":35.325,"l":35.29,"n":208,"o":35.316,"t":"2026-10-05T18:45:00Z","v":33430,"vw":35.305465},{"c":35.305,"h":35.32,"l":35.29,"n":190,"o":35.295,"t":"2026-10-05T19:00:00Z","v":39765,"vw":35.308485},{"c":35.28,"h":35.305,"l":35.275,"n":409,"o":35.305,"t":"2026-10-05T19:15:00Z","v":105110,"vw":35.291513},{"c":35.2975,"h":35.3,"l":35.28,"n":198,"o":35.29,"t":"2026-10-05T19:30:00Z","v":27683,"vw":35.291041},{"c":35.29,"h":35.305,"l":35.28,"n":358,"o":35.29,"t":"2026-10-05T19:45:00Z","v":70346,"vw":35.288449},{"c":35.25,"h":35.25,"l":35.25,"n":6,"o":35.25,"t":"2026-10-05T20:00:00Z","v":3143,"vw":35.25},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-05T23:45:00Z","v":200,"vw":34.4},{"c":35.18,"h":35.245,"l":35.15,"n":146,"o":35.16,"t":"2026-10-06T13:30:00Z","v":34961,"vw":35.196283},{"c":35.16,"h":35.195,"l":35.14,"n":111,"o":35.1799,"t":"2026-10-06T13:45:00Z","v":25178,"vw":35.166251},{"c":35.195,"h":35.215,"l":35.16,"n":251,"o":35.17,"t":"2026-10-06T14:00:00Z","v":97411,"vw":35.178708},{"c":35.18,"h":35.205,"l":35.16,"n":169,"o":35.19,"t":"2026-10-06T14:15:00Z","v":40120,"vw":35.181317},{"c":35.195,"h":35.24,"l":35.17,"n":251,"o":35.18,"t":"2026-10-06T14:30:00Z","v":22217,"vw":35.204134},{"c":35.205,"h":35.22,"l":35.195,"n":206,"o":35.2,"t":"2026-10-06T14:45:00Z","v":63737,"vw":35.205065},{"c":35.225,"h":35.24,"l":35.1999,"n":346,"o":35.205,"t":"2026-10-06T15:00:00Z","v":88355,"vw":35.221542},{"c":35.26,"h":35.26,"l":35.205,"n":475,"o":35.225,"t":"2026-10-06T15:15:00Z","v":73341,"vw":35.235869},{"c":35.3014,"h":35.32,"l":35.23,"n":161,"o":35.255,"t":"2026-10-06T15:30:00Z","v":23374,"vw":35.272908},{"c":35.315,"h":35.325,"l":35.285,"n":266,"o":35.31,"t":"2026-10-06T15:45:00Z","v":70647,"vw":35.308976},{"c":35.385,"h":35.385,"l":35.315,"n":145,"o":35.315,"t":"2026-10-06T16:00:00Z","v":26041,"vw":35.352745},{"c":35.4242,"h":35.43,"l":35.37,"n":507,"o":35.39,"t":"2026-10-06T16:15:00Z","v":244608,"vw":35.391475},{"c":35.435,"h":35.45,"l":35.4,"n":198,"o":35.425,"t":"2026-10-06T16:30:00Z","v":73296,"vw":35.413414},{"c":35.455,"h":35.47,"l":35.43,"n":132,"o":35.43,"t":"2026-10-06T16:45:00Z","v":29508,"vw":35.44208},{"c":35.52,"h":35.535,"l":35.455,"n":162,"o":35.455,"t":"2026-10-06T17:00:00Z","v":35140,"vw":35.507963},{"c":35.55,"h":35.56,"l":35.52,"n":97,"o":35.535,"t":"2026-10-06T17:15:00Z","v":24796,"vw":35.539579},{"c":35.545,"h":35.57,"l":35.545,"n":53,"o":35.56,"t":"2026-10-06T17:30:00Z","v":12192,"vw":35.55178},{"c":35.5659,"h":35.57,"l":35.545,"n":115,"o":35.55,"t":"2026-10-06T17:45:00Z","v":29792,"vw":35.554598},{"c":35.595,"h":35.595,"l":35.56,"n":146,"o":35.575,"t":"2026-10-06T18:00:00Z","v":44125,"vw":35.56964},{"c":35.625,"h":35.635,"l":35.59,"n":109,"o":35.595,"t":"2026-10-06T18:15:00Z","v":38899,"vw":35.615417},{"c":35.655,"h":35.655,"l":35.6335,"n":121,"o":35.635,"t":"2026-10-06T18:30:00Z","v":47433,"vw":35.64029},{"c":35.675,"h":35.675,"l":35.65,"n":99,"o":35.655,"t":"2026-10-06T18:45:00Z","v":23792,"vw":35.656481},{"c":35.68,"h":35.7,"l":35.68,"n":151,"o":35.685,"t":"2026-10-06T19:00:00Z","v":33263,"vw":35.690997},{"c":35.67,"h":35.69,"l":35.67,"n":138,"o":35.68,"t":"2026-10-06T19:15:00Z","v":45202,"vw":35.681145},{"c":35.685,"h":35.69,"l":35.67,"n":156,"o":35.6724,"t":"2026-10-06T19:30:00Z","v":31326,"vw":35.681026},{"c":35.71,"h":35.71,"l":35.68,"n":292,"o":35.69,"t":"2026-10-06T19:45:00Z","v":60047,"vw":35.700167},{"c":35.73,"h":35.74,"l":35.7,"n":14,"o":35.7,"t":"2026-10-06T20:00:00Z","v":7670,"vw":35.736199},{"c":35.71,"h":35.71,"l":35.71,"n":7,"o":35.71,"t":"2026-10-06T20:15:00Z","v":430,"vw":35.71},{"c":35.69,"h":35.69,"l":35.67,"n":3,"o":35.67,"t":"2026-10-07T13:15:00Z","v":390,"vw":35.684012},{"c":35.685,"h":35.71,"l":35.66,"n":94,"o":35.7,"t":"2026-10-07T13:30:00Z","v":21672,"vw":35.689385},{"c":35.675,"h":35.7,"l":35.65,"n":95,"o":35.685,"t":"2026-10-07T13:45:00Z","v":23043,"vw":35.669474},{"c":35.63,"h":35.67,"l":35.61,"n":96,"o":35.67,"t":"2026-10-07T14:00:00Z","v":18961,"vw":35.632058},{"c":35.625,"h":35.65,"l":35.615,"n":132,"o":35.635,"t":"2026-10-07T14:15:00Z","v":47724,"vw":35.63922},{"c":35.6,"h":35.6299,"l":35.55,"n":121,"o":35.62,"t":"2026-10-07T14:30:00Z","v":19252,"vw":35.582013},{"c":35.6,"h":35.615,"l":35.585,"n":100,"o":35.6,"t":"2026-10-07T14:45:00Z","v":17392,"vw":35.600065},{"c":35.615,"h":35.615,"l":35.58,"n":127,"o":35.59,"t":"2026-10-07T15:00:00Z","v":20058,"vw":35.588247},{"c":35.575,"h":35.6261,"l":35.57,"n":122,"o":35.61,"t":"2026-10-07T15:15:00Z","v":23548,"vw":35.603595},{"c":35.575,"h":35.59,"l":35.5442,"n":262,"o":35.58,"t":"2026-10-07T15:30:00Z","v":86783,"vw":35.571808},{"c":35.485,"h":35.57,"l":35.485,"n":210,"o":35.57,"t":"2026-10-07T15:45:00Z","v":99982,"vw":35.513602},{"c":35.46,"h":35.51,"l":35.425,"n":339,"o":35.49,"t":"2026-10-07T16:00:00Z","v":205637,"vw":35.448133},{"c":35.5,"h":35.5,"l":35.455,"n":300,"o":35.465,"t":"2026-10-07T16:15:00Z","v":161020,"vw":35.479959},{"c":35.49,"h":35.515,"l":35.4799,"n":179,"o":35.5,"t":"2026-10-07T16:30:00Z","v":54971,"vw":35.500908},{"c":35.445,"h":35.495,"l":35.445,"n":126,"o":35.495,"t":"2026-10-07T16:45:00Z","v":17441,"vw":35.47653},{"c":35.43,"h":35.46,"l":35.4095,"n":166,"o":35.44,"t":"2026-10-07T17:00:00Z","v":41673,"vw":35.438896},{"c":35.4101,"h":35.44,"l":35.3999,"n":113,"o":35.4398,"t":"2026-10-07T17:15:00Z","v":25573,"vw":35.416535},{"c":35.345,"h":35.41,"l":35.335,"n":96,"o":35.41,"t":"2026-10-07T17:30:00Z","v":39641,"vw":35.372679},{"c":35.398,"h":35.4,"l":35.32,"n":266,"o":35.345,"t":"2026-10-07T17:45:00Z","v":93906,"vw":35.343436},{"c":35.43,"h":35.435,"l":35.38,"n":254,"o":35.385,"t":"2026-10-07T18:00:00Z","v":45933,"vw":35.415805},{"c":35.43,"h":35.48,"l":35.43,"n":142,"o":35.435,"t":"2026-10-07T18:15:00Z","v":49534,"vw":35.463206},{"c":35.45,"h":35.4599,"l":35.42,"n":115,"o":35.42,"t":"2026-10-07T18:30:00Z","v":19534,"vw":35.448904},{"c":35.455,"h":35.46,"l":35.44,"n":66,"o":35.445,"t":"2026-10-07T18:45:00Z","v":18692,"vw":35.452399},{"c":35.5,"h":35.54,"l":35.455,"n":289,"o":35.455,"t":"2026-10-07T19:00:00Z","v":71921,"vw":35.497706},{"c":35.505,"h":35.515,"l":35.4892,"n":153,"o":35.505,"t":"2026-10-07T19:15:00Z","v":40862,"vw":35.505728},{"c":35.5,"h":35.505,"l":35.48,"n":165,"o":35.5001,"t":"2026-10-07T19:30:00Z","v":25335,"vw":35.496819},{"c":35.49,"h":35.5,"l":35.4842,"n":313,"o":35.495,"t":"2026-10-07T19:45:00Z","v":59506,"vw":35.490618},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-07T20:00:00Z","v":2998,"vw":35.45},{"c":34.79,"h":35.23,"l":34.79,"n":5,"o":35.23,"t":"2026-10-08T11:00:00Z","v":315,"vw":34.954794},{"c":35.88,"h":35.88,"l":35.88,"n":41,"o":35.88,"t":"2026-10-08T13:15:00Z","v":3459,"vw":35.88},{"c":35.865,"h":35.9,"l":35.85,"n":285,"o":35.88,"t":"2026-10-08T13:30:00Z","v":89377,"vw":35.882004},{"c":35.915,"h":35.92,"l":35.865,"n":345,"o":35.87,"t":"2026-10-08T13:45:00Z","v":169545,"vw":35.895431},{"c":35.945,"h":35.955,"l":35.89,"n":168,"o":35.91,"t":"2026-10-08T14:00:00Z","v":27165,"vw":35.936779},{"c":35.925,"h":35.98,"l":35.905,"n":202,"o":35.95,"t":"2026-10-08T14:15:00Z","v":49658,"vw":35.967097},{"c":35.985,"h":35.99,"l":35.91,"n":196,"o":35.92,"t":"2026-10-08T14:30:00Z","v":35032,"vw":35.966396},{"c":36.035,"h":36.035,"l":35.985,"n":172,"o":35.985,"t":"2026-10-08T14:45:00Z","v":47164,"vw":36.011714},{"c":36.08,"h":36.085,"l":36.03,"n":209,"o":36.03,"t":"2026-10-08T15:00:00Z","v":64826,"vw":36.067387},{"c":36.045,"h":36.085,"l":36.0399,"n":152,"o":36.08,"t":"2026-10-08T15:15:00Z","v":34246,"vw":36.063704},{"c":36.08,"h":36.1,"l":36.07,"n":190,"o":36.07,"t":"2026-10-08T15:30:00Z","v":60203,"vw":36.086386},{"c":36.055,"h":36.1,"l":36.05,"n":127,"o":36.09,"t":"2026-10-08T15:45:00Z","v":35940,"vw":36.08916},{"c":36.045,"h":36.065,"l":36.0301,"n":101,"o":36.05,"t":"2026-10-08T16:00:00Z","v":15310,"vw":36.047017},{"c":35.84,"h":36.05,"l":35.8392,"n":643,"o":36.045,"t":"2026-10-08T16:15:00Z","v":185085,"vw":35.933508},{"c":35.8799,"h":35.9212,"l":35.85,"n":194,"o":35.86,"t":"2026-10-08T16:30:00Z","v":37742,"vw":35.889903},{"c":35.88,"h":35.8899,"l":35.825,"n":184,"o":35.8797,"t":"2026-10-08T16:45:00Z","v":49123,"vw":35.867369},{"c":35.914,"h":35.915,"l":35.86,"n":144,"o":35.885,"t":"2026-10-08T17:00:00Z","v":25547,"vw":35.887858},{"c":35.94,"h":35.94,"l":35.89,"n":183,"o":35.91,"t":"2026-10-08T17:15:00Z","v":28341,"vw":35.918684},{"c":35.98,"h":35.98,"l":35.924,"n":115,"o":35.95,"t":"2026-10-08T17:30:00Z","v":24987,"vw":35.957703},{"c":35.9799,"h":36.0007,"l":35.96,"n":174,"o":35.975,"t":"2026-10-08T17:45:00Z","v":31957,"vw":35.983783},{"c":36,"h":36.0805,"l":35.96,"n":259,"o":35.97,"t":"2026-10-08T18:00:00Z","v":585725,"vw":36.04802},{"c":35.98,"h":36.04,"l":35.98,"n":227,"o":36,"t":"2026-10-08T18:15:00Z","v":66945,"vw":36.015193},{"c":36.01,"h":36.025,"l":35.975,"n":123,"o":35.99,"t":"2026-10-08T18:30:00Z","v":26586,"vw":36.010892},{"c":36.01,"h":36.015,"l":35.99,"n":113,"o":36.0101,"t":"2026-10-08T18:45:00Z","v":24048,"vw":36.005316},{"c":36.03,"h":36.03,"l":35.99,"n":145,"o":36.01,"t":"2026-10-08T19:00:00Z","v":30871,"vw":36.011573},{"c":35.97,"h":36.025,"l":35.97,"n":135,"o":36.025,"t":"2026-10-08T19:15:00Z","v":129046,"vw":35.990002},{"c":35.97,"h":35.98,"l":35.965,"n":183,"o":35.965,"t":"2026-10-08T19:30:00Z","v":33092,"vw":35.972916},{"c":35.965,"h":35.99,"l":35.95,"n":287,"o":35.98,"t":"2026-10-08T19:45:00Z","v":36810,"vw":35.970694},{"c":36.2,"h":36.2,"l":35.96,"n":10,"o":35.96,"t":"2026-10-08T20:00:00Z","v":6086,"vw":36.173799},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-08T20:45:00Z","v":200,"vw":36.21},{"c":35.99,"h":35.99,"l":35.99,"n":25,"o":35.99,"t":"2026-10-09T13:15:00Z","v":6120,"vw":35.99},{"c":36.02,"h":36.025,"l":35.95,"n":157,"o":35.99,"t":"2026-10-09T13:30:00Z","v":43308,"vw":35.992409},{"c":36,"h":36.025,"l":35.98,"n":117,"o":36.02,"t":"2026-10-09T13:45:00Z","v":32459,"vw":36.003821},{"c":36.015,"h":36.04,"l":36,"n":146,"o":36.01,"t":"2026-10-09T14:00:00Z","v":38124,"vw":36.019315},{"c":36,"h":36.06,"l":36,"n":107,"o":36.0296,"t":"2026-10-09T14:15:00Z","v":26590,"vw":36.037085},{"c":36.105,"h":36.1299,"l":35.99,"n":155,"o":35.9983,"t":"2026-10-09T14:30:00Z","v":42224,"vw":36.047281},{"c":36.105,"h":36.105,"l":36.06,"n":122,"o":36.1,"t":"2026-10-09T14:45:00Z","v":29176,"vw":36.090721},{"c":36.135,"h":36.135,"l":36.08,"n":118,"o":36.11,"t":"2026-10-09T15:00:00Z","v":17787,"vw":36.110286},{"c":36.12,"h":36.1399,"l":36.08,"n":175,"o":36.1399,"t":"2026-10-09T15:15:00Z","v":34497,"vw":36.101702},{"c":36.07,"h":36.13,"l":36.07,"n":131,"o":36.125,"t":"2026-10-09T15:30:00Z","v":29126,"vw":36.101477},{"c":36.075,"h":36.0876,"l":36.04,"n":119,"o":36.075,"t":"2026-10-09T15:45:00Z","v":27137,"vw":36.06685},{"c":35.92,"h":36.07,"l":35.92,"n":229,"o":36.07,"t":"2026-10-09T16:00:00Z","v":65541,"vw":35.970618},{"c":35.835,"h":35.9148,"l":35.78,"n":131,"o":35.9148,"t":"2026-10-09T16:15:00Z","v":31323,"vw":35.846847},{"c":35.805,"h":35.835,"l":35.79,"n":146,"o":35.835,"t":"2026-10-09T16:30:00Z","v":38787,"vw":35.814018},{"c":35.81,"h":35.82,"l":35.795,"n":139,"o":35.805,"t":"2026-10-09T16:45:00Z","v":33014,"vw":35.809928},{"c":35.835,"h":35.84,"l":35.79,"n":239,"o":35.8,"t":"2026-10-09T17:00:00Z","v":77939,"vw":35.819828},{"c":35.87,"h":35.87,"l":35.8201,"n":281,"o":35.835,"t":"2026-10-09T17:15:00Z","v":99729,"vw":35.838662},{"c":35.925,"h":35.93,"l":35.83,"n":258,"o":35.875,"t":"2026-10-09T17:30:00Z","v":87795,"vw":35.894644},{"c":35.94,"h":35.94,"l":35.9,"n":221,"o":35.925,"t":"2026-10-09T17:45:00Z","v":50904,"vw":35.915143},{"c":35.975,"h":35.99,"l":35.945,"n":233,"o":35.95,"t":"2026-10-09T18:00:00Z","v":74681,"vw":35.966601},{"c":35.98,"h":36.009,"l":35.95,"n":167,"o":35.975,"t":"2026-10-09T18:15:00Z","v":48319,"vw":35.9838},{"c":35.95,"h":35.985,"l":35.95,"n":76,"o":35.985,"t":"2026-10-09T18:30:00Z","v":18280,"vw":35.96137},{"c":35.835,"h":35.945,"l":35.76,"n":262,"o":35.945,"t":"2026-10-09T18:45:00Z","v":64868,"vw":35.849647},{"c":35.825,"h":35.8641,"l":35.81,"n":132,"o":35.84,"t":"2026-10-09T19:00:00Z","v":40279,"vw":35.839072},{"c":35.8576,"h":35.865,"l":35.8201,"n":163,"o":35.825,"t":"2026-10-09T19:15:00Z","v":49365,"vw":35.841175},{"c":35.84,"h":35.865,"l":35.83,"n":155,"o":35.855,"t":"2026-10-09T19:30:00Z","v":31124,"vw":35.851808},{"c":35.84,"h":35.88,"l":35.83,"n":208,"o":35.84,"t":"2026-10-09T19:45:00Z","v":51012,"vw":35.853741},{"c":35.84,"h":35.9,"l":35.84,"n":13,"o":35.9,"t":"2026-10-09T20:00:00Z","v":10958,"vw":35.897426},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-12T13:00:00Z","v":154,"vw":36},{"c":36.07,"h":36.07,"l":35.97,"n":159,"o":35.98,"t":"2026-10-12T13:30:00Z","v":29526,"vw":36.024253},{"c":36.07,"h":36.09,"l":36.025,"n":191,"o":36.08,"t":"2026-10-12T13:45:00Z","v":29887,"vw":36.061885},{"c":36.08,"h":36.105,"l":36.05,"n":115,"o":36.07,"t":"2026-10-12T14:00:00Z","v":31537,"vw":36.083729},{"c":36.0699,"h":36.1,"l":36.05,"n":90,"o":36.09,"t":"2026-10-12T14:15:00Z","v":20068,"vw":36.069497},{"c":36.08,"h":36.115,"l":36.0601,"n":161,"o":36.065,"t":"2026-10-12T14:30:00Z","v":41615,"vw":36.085039},{"c":36.1098,"h":36.125,"l":36.055,"n":118,"o":36.07,"t":"2026-10-12T14:45:00Z","v":16489,"vw":36.095088},{"c":36.08,"h":36.1,"l":36.06,"n":181,"o":36.1,"t":"2026-10-12T15:00:00Z","v":236485,"vw":36.098516},{"c":36.1,"h":36.1,"l":36.05,"n":145,"o":36.07,"t":"2026-10-12T15:15:00Z","v":25246,"vw":36.079934},{"c":36.15,"h":36.16,"l":36.1,"n":94,"o":36.1,"t":"2026-10-12T15:30:00Z","v":18008,"vw":36.145712},{"c":36.1799,"h":36.195,"l":36.14,"n":127,"o":36.155,"t":"2026-10-12T15:45:00Z","v":17472,"vw":36.169059},{"c":36.15,"h":36.18,"l":36.145,"n":110,"o":36.168,"t":"2026-10-12T16:00:00Z","v":46756,"vw":36.168787},{"c":36.2,"h":36.2,"l":36.145,"n":115,"o":36.15,"t":"2026-10-12T16:15:00Z","v":19835,"vw":36.164143},{"c":36.18,"h":36.205,"l":36.1606,"n":113,"o":36.205,"t":"2026-10-12T16:30:00Z","v":24782,"vw":36.187198},{"c":36.14,"h":36.18,"l":36.135,"n":75,"o":36.18,"t":"2026-10-12T16:45:00Z","v":11509,"vw":36.157301},{"c":36.145,"h":36.165,"l":36.13,"n":45,"o":36.14,"t":"2026-10-12T17:00:00Z","v":16477,"vw":36.143089},{"c":36.12,"h":36.14,"l":36.11,"n":60,"o":36.14,"t":"2026-10-12T17:15:00Z","v":22409,"vw":36.122176},{"c":36.135,"h":36.145,"l":36.12,"n":71,"o":36.135,"t":"2026-10-12T17:30:00Z","v":6911,"vw":36.133223},{"c":36.17,"h":36.18,"l":36.13,"n":74,"o":36.13,"t":"2026-10-12T17:45:00Z","v":14352,"vw":36.157247},{"c":36.19,"h":36.22,"l":36.175,"n":113,"o":36.175,"t":"2026-10-12T18:00:00Z","v":27008,"vw":36.197469},{"c":36.14,"h":36.22,"l":36.14,"n":123,"o":36.19,"t":"2026-10-12T18:15:00Z","v":28394,"vw":36.209476},{"c":36.115,"h":36.155,"l":36.115,"n":46,"o":36.155,"t":"2026-10-12T18:30:00Z","v":9517,"vw":36.139673},{"c":36.13,"h":36.13,"l":36.1107,"n":76,"o":36.12,"t":"2026-10-12T18:45:00Z","v":14217,"vw":36.119687},{"c":36.1209,"h":36.13,"l":36.1101,"n":93,"o":36.13,"t":"2026-10-12T19:00:00Z","v":22247,"vw":36.122852},{"c":36.1101,"h":36.13,"l":36.1,"n":100,"o":36.13,"t":"2026-10-12T19:15:00Z","v":27029,"vw":36.108628},{"c":36.0899,"h":36.115,"l":36.085,"n":76,"o":36.115,"t":"2026-10-12T19:30:00Z","v":11111,"vw":36.102206},{"c":36.09,"h":36.095,"l":36.07,"n":233,"o":36.085,"t":"2026-10-12T19:45:00Z","v":42172,"vw":36.084932},{"c":36.09,"h":36.09,"l":36.09,"n":4,"o":36.09,"t":"2026-10-12T20:00:00Z","v":1239,"vw":36.09},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-13T12:00:00Z","v":150,"vw":35.99},{"c":36.34,"h":36.34,"l":36.33,"n":11,"o":36.33,"t":"2026-10-13T13:15:00Z","v":2566,"vw":36.330404},{"c":36.28,"h":36.34,"l":36.22,"n":196,"o":36.34,"t":"2026-10-13T13:30:00Z","v":42679,"vw":36.295657},{"c":36.31,"h":36.335,"l":36.29,"n":125,"o":36.3,"t":"2026-10-13T13:45:00Z","v":21384,"vw":36.311745},{"c":36.33,"h":36.35,"l":36.305,"n":185,"o":36.305,"t":"2026-10-13T14:00:00Z","v":34714,"vw":36.329461},{"c":36.305,"h":36.335,"l":36.28,"n":186,"o":36.335,"t":"2026-10-13T14:15:00Z","v":38407,"vw":36.307882},{"c":36.335,"h":36.3401,"l":36.26,"n":125,"o":36.3,"t":"2026-10-13T14:30:00Z","v":13311,"vw":36.291058},{"c":36.3699,"h":36.3801,"l":36.33,"n":110,"o":36.355,"t":"2026-10-13T14:45:00Z","v":20232,"vw":36.361824},{"c":36.3684,"h":36.38,"l":36.35,"n":139,"o":36.35,"t":"2026-10-13T15:00:00Z","v":57609,"vw":36.370277},{"c":36.425,"h":36.43,"l":36.35,"n":256,"o":36.37,"t":"2026-10-13T15:15:00Z","v":35066,"vw":36.388087},{"c":36.42,"h":36.43,"l":36.41,"n":92,"o":36.425,"t":"2026-10-13T15:30:00Z","v":24464,"vw":36.424818},{"c":36.42,"h":36.43,"l":36.4,"n":194,"o":36.415,"t":"2026-10-13T15:45:00Z","v":26602,"vw":36.417859},{"c":36.425,"h":36.43,"l":36.38,"n":135,"o":36.42,"t":"2026-10-13T16:00:00Z","v":47519,"vw":36.402043},{"c":36.4,"h":36.43,"l":36.37,"n":99,"o":36.43,"t":"2026-10-13T16:15:00Z","v":14065,"vw":36.400175},{"c":36.41,"h":36.435,"l":36.38,"n":112,"o":36.39,"t":"2026-10-13T16:30:00Z","v":34282,"vw":36.417484},{"c":36.435,"h":36.44,"l":36.405,"n":66,"o":36.41,"t":"2026-10-13T16:45:00Z","v":18414,"vw":36.426748},{"c":36.445,"h":36.445,"l":36.41,"n":97,"o":36.435,"t":"2026-10-13T17:00:00Z","v":16665,"vw":36.432579},{"c":36.43,"h":36.455,"l":36.43,"n":97,"o":36.445,"t":"2026-10-13T17:15:00Z","v":12487,"vw":36.44563},{"c":36.415,"h":36.445,"l":36.405,"n":140,"o":36.42,"t":"2026-10-13T17:30:00Z","v":25611,"vw":36.43071},{"c":36.425,"h":36.425,"l":36.395,"n":192,"o":36.42,"t":"2026-10-13T17:45:00Z","v":58263,"vw":36.40844},{"c":36.445,"h":36.4683,"l":36.4201,"n":142,"o":36.43,"t":"2026-10-13T18:00:00Z","v":49824,"vw":36.447467},{"c":36.4,"h":36.46,"l":36.4,"n":195,"o":36.4501,"t":"2026-10-13T18:15:00Z","v":131987,"vw":36.439287},{"c":36.405,"h":36.4258,"l":36.39,"n":191,"o":36.395,"t":"2026-10-13T18:30:00Z","v":42770,"vw":36.406622},{"c":36.44,"h":36.44,"l":36.415,"n":156,"o":36.415,"t":"2026-10-13T18:45:00Z","v":26301,"vw":36.424008},{"c":36.44,"h":36.445,"l":36.42,"n":329,"o":36.44,"t":"2026-10-13T19:00:00Z","v":40736,"vw":36.438008},{"c":36.435,"h":36.4401,"l":36.42,"n":159,"o":36.435,"t":"2026-10-13T19:15:00Z","v":71107,"vw":36.431278},{"c":36.46,"h":36.475,"l":36.4336,"n":124,"o":36.4353,"t":"2026-10-13T19:30:00Z","v":175660,"vw":36.450173},{"c":36.48,"h":36.48,"l":36.4501,"n":341,"o":36.465,"t":"2026-10-13T19:45:00Z","v":53999,"vw":36.473069},{"c":36.5,"h":36.5,"l":36.48,"n":18,"o":36.48,"t":"2026-10-13T20:00:00Z","v":682,"vw":36.493311},{"c":35.761,"h":35.761,"l":35.761,"n":1,"o":35.761,"t":"2026-10-14T12:15:00Z","v":100,"vw":35.761},{"c":36.27,"h":36.34,"l":36.255,"n":333,"o":36.33,"t":"2026-10-14T13:30:00Z","v":81300,"vw":36.317452},{"c":36.24,"h":36.3,"l":36.23,"n":122,"o":36.28,"t":"2026-10-14T13:45:00Z","v":15862,"vw":36.263584},{"c":36.2039,"h":36.245,"l":36.2039,"n":163,"o":36.24,"t":"2026-10-14T14:00:00Z","v":26212,"vw":36.222512},{"c":36.2,"h":36.2501,"l":36.195,"n":151,"o":36.225,"t":"2026-10-14T14:15:00Z","v":32749,"vw":36.225793},{"c":36.155,"h":36.23,"l":36.15,"n":277,"o":36.21,"t":"2026-10-14T14:30:00Z","v":75360,"vw":36.203273},{"c":36.155,"h":36.175,"l":36.13,"n":273,"o":36.155,"t":"2026-10-14T14:45:00Z","v":63204,"vw":36.156322},{"c":36.145,"h":36.195,"l":36.13,"n":242,"o":36.16,"t":"2026-10-14T15:00:00Z","v":32412,"vw":36.16808},{"c":36.115,"h":36.13,"l":36.09,"n":183,"o":36.13,"t":"2026-10-14T15:15:00Z","v":25389,"vw":36.112366},{"c":36.06,"h":36.11,"l":36.04,"n":121,"o":36.11,"t":"2026-10-14T15:30:00Z","v":18064,"vw":36.079419},{"c":36.16,"h":36.17,"l":36.063,"n":125,"o":36.075,"t":"2026-10-14T15:45:00Z","v":30182,"vw":36.091087},{"c":36.16,"h":36.17,"l":36.14,"n":177,"o":36.15,"t":"2026-10-14T16:00:00Z","v":30873,"vw":36.155877},{"c":36.19,"h":36.19,"l":36.15,"n":172,"o":36.15,"t":"2026-10-14T16:15:00Z","v":23793,"vw":36.16263},{"c":36.22,"h":36.225,"l":36.185,"n":204,"o":36.2,"t":"2026-10-14T16:30:00Z","v":31731,"vw":36.201037},{"c":36.245,"h":36.2578,"l":36.205,"n":122,"o":36.21,"t":"2026-10-14T16:45:00Z","v":15603,"vw":36.232429},{"c":36.21,"h":36.26,"l":36.21,"n":92,"o":36.245,"t":"2026-10-14T17:00:00Z","v":13182,"vw":36.232776},{"c":36.22,"h":36.225,"l":36.205,"n":171,"o":36.21,"t":"2026-10-14T17:15:00Z","v":23282,"vw":36.216023},{"c":36.27,"h":36.27,"l":36.22,"n":137,"o":36.22,"t":"2026-10-14T17:30:00Z","v":15759,"vw":36.24605},{"c":36.22,"h":36.294,"l":36.22,"n":119,"o":36.285,"t":"2026-10-14T17:45:00Z","v":17175,"vw":36.271754},{"c":36.22,"h":36.24,"l":36.19,"n":179,"o":36.2158,"t":"2026-10-14T18:00:00Z","v":49533,"vw":36.226711},{"c":36.179,"h":36.23,"l":36.17,"n":127,"o":36.21,"t":"2026-10-14T18:15:00Z","v":21843,"vw":36.197136},{"c":36.145,"h":36.185,"l":36.134,"n":128,"o":36.174,"t":"2026-10-14T18:30:00Z","v":28805,"vw":36.152609},{"c":36.185,"h":36.185,"l":36.14,"n":176,"o":36.14,"t":"2026-10-14T18:45:00Z","v":36619,"vw":36.165496},{"c":36.16,"h":36.19,"l":36.145,"n":124,"o":36.185,"t":"2026-10-14T19:00:00Z","v":19317,"vw":36.16154},{"c":36.195,"h":36.205,"l":36.155,"n":120,"o":36.16,"t":"2026-10-14T19:15:00Z","v":22636,"vw":36.183454},{"c":36.2,"h":36.205,"l":36.184,"n":200,"o":36.195,"t":"2026-10-14T19:30:00Z","v":27886,"vw":36.193989},{"c":36.23,"h":36.23,"l":36.185,"n":396,"o":36.2,"t":"2026-10-14T19:45:00Z","v":59487,"vw":36.216792},{"c":36.24,"h":36.24,"l":36.24,"n":8,"o":36.24,"t":"2026-10-14T20:00:00Z","v":1074,"vw":36.24},{"c":36.26,"h":36.26,"l":36.26,"n":1,"o":36.26,"t":"2026-10-14T20:30:00Z","v":245,"vw":36.26},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-15T12:30:00Z","v":100,"vw":35.5},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-15T12:45:00Z","v":190,"vw":35.72},{"c":36.05,"h":36.05,"l":36.05,"n":24,"o":36.05,"t":"2026-10-15T13:15:00Z","v":3393,"vw":36.05},{"c":35.99,"h":36.08,"l":35.93,"n":245,"o":36.05,"t":"2026-10-15T13:30:00Z","v":49524,"vw":36.012079},{"c":35.9,"h":35.975,"l":35.855,"n":207,"o":35.975,"t":"2026-10-15T13:45:00Z","v":35594,"vw":35.887321},{"c":36.03,"h":36.045,"l":35.89,"n":386,"o":35.89,"t":"2026-10-15T14:00:00Z","v":151956,"vw":35.960402},{"c":36.08,"h":36.08,"l":36.02,"n":281,"o":36.0301,"t":"2026-10-15T14:15:00Z","v":95784,"vw":36.044119},{"c":36.09,"h":36.09,"l":36.045,"n":186,"o":36.09,"t":"2026-10-15T14:30:00Z","v":53955,"vw":36.076104},{"c":36.04,"h":36.095,"l":36.035,"n":176,"o":36.09,"t":"2026-10-15T14:45:00Z","v":39855,"vw":36.069487},{"c":36.075,"h":36.1,"l":36.025,"n":159,"o":36.04,"t":"2026-10-15T15:00:00Z","v":25074,"vw":36.058116},{"c":36.105,"h":36.12,"l":36.07,"n":122,"o":36.075,"t":"2026-10-15T15:15:00Z","v":20602,"vw":36.095115},{"c":36.1,"h":36.1399,"l":36.09,"n":156,"o":36.11,"t":"2026-10-15T15:30:00Z","v":77984,"vw":36.118527},{"c":36.12,"h":36.12,"l":36.08,"n":94,"o":36.1,"t":"2026-10-15T15:45:00Z","v":16191,"vw":36.097894},{"c":36.11,"h":36.115,"l":36.08,"n":116,"o":36.115,"t":"2026-10-15T16:00:00Z","v":17713,"vw":36.098922},{"c":36.13,"h":36.13,"l":36.105,"n":186,"o":36.1101,"t":"2026-10-15T16:15:00Z","v":34447,"vw":36.114454},{"c":36.08,"h":36.14,"l":36.07,"n":146,"o":36.14,"t":"2026-10-15T16:30:00Z","v":43790,"vw":36.10014},{"c":36.09,"h":36.105,"l":36.075,"n":116,"o":36.075,"t":"2026-10-15T16:45:00Z","v":22074,"vw":36.097737},{"c":36.07,"h":36.0899,"l":36.055,"n":94,"o":36.075,"t":"2026-10-15T17:00:00Z","v":16306,"vw":36.070341},{"c":36.095,"h":36.095,"l":36.06,"n":103,"o":36.07,"t":"2026-10-15T17:15:00Z","v":18356,"vw":36.079592},{"c":36.13,"h":36.13,"l":36.08,"n":79,"o":36.09,"t":"2026-10-15T17:30:00Z","v":14038,"vw":36.106308},{"c":36.08,"h":36.13,"l":36.07,"n":102,"o":36.13,"t":"2026-10-15T17:45:00Z","v":17104,"vw":36.09711},{"c":36.075,"h":36.11,"l":36.07,"n":129,"o":36.09,"t":"2026-10-15T18:00:00Z","v":24358,"vw":36.085878},{"c":36.055,"h":36.08,"l":36.05,"n":122,"o":36.08,"t":"2026-10-15T18:15:00Z","v":39934,"vw":36.072678},{"c":36.045,"h":36.06,"l":36.0201,"n":153,"o":36.05,"t":"2026-10-15T18:30:00Z","v":18625,"vw":36.046813},{"c":36.05,"h":36.05,"l":36.02,"n":109,"o":36.045,"t":"2026-10-15T18:45:00Z","v":15236,"vw":36.0391},{"c":36.045,"h":36.06,"l":36.04,"n":93,"o":36.045,"t":"2026-10-15T19:00:00Z","v":18016,"vw":36.046864},{"c":36.02,"h":36.055,"l":36.008,"n":129,"o":36.04,"t":"2026-10-15T19:15:00Z","v":23808,"vw":36.025425},{"c":36.04,"h":36.04,"l":36.005,"n":193,"o":36.015,"t":"2026-10-15T19:30:00Z","v":42515,"vw":36.021846},{"c":36.04,"h":36.05,"l":36.03,"n":240,"o":36.04,"t":"2026-10-15T19:45:00Z","v":38066,"vw":36.037248},{"c":36.03,"h":36.04,"l":36.03,"n":8,"o":36.04,"t":"2026-10-15T20:00:00Z","v":1506,"vw":36.035333},{"c":36.02,"h":36.05,"l":35.99,"n":67,"o":35.99,"t":"2026-10-16T13:30:00Z","v":19607,"vw":36.020135},{"c":35.98,"h":36.045,"l":35.98,"n":152,"o":36.02,"t":"2026-10-16T13:45:00Z","v":38001,"vw":36.023384},{"c":36,"h":36.015,"l":35.985,"n":163,"o":36,"t":"2026-10-16T14:00:00Z","v":34020,"vw":36.000145},{"c":36.015,"h":36.03,"l":35.99,"n":193,"o":36.005,"t":"2026-10-16T14:15:00Z","v":88847,"vw":36.007539},{"c":36.02,"h":36.07,"l":36.02,"n":103,"o":36.0274,"t":"2026-10-16T14:30:00Z","v":18147,"vw":36.045241},{"c":36.05,"h":36.09,"l":36.01,"n":114,"o":36.01,"t":"2026-10-16T14:45:00Z","v":19168,"vw":36.052698},{"c":35.975,"h":36.0566,"l":35.97,"n":189,"o":36.05,"t":"2026-10-16T15:00:00Z","v":32307,"vw":36.019212},{"c":35.95,"h":36.01,"l":35.94,"n":158,"o":35.98,"t":"2026-10-16T15:15:00Z","v":32368,"vw":35.98479},{"c":35.965,"h":35.9758,"l":35.92,"n":85,"o":35.95,"t":"2026-10-16T15:30:00Z","v":10557,"vw":35.952061},{"c":36.1,"h":36.1,"l":35.96,"n":157,"o":35.96,"t":"2026-10-16T15:45:00Z","v":40765,"vw":36.041231},{"c":36.165,"h":36.17,"l":36.08,"n":186,"o":36.1,"t":"2026-10-16T16:00:00Z","v":65040,"vw":36.127905},{"c":36.315,"h":36.32,"l":36.155,"n":575,"o":36.16,"t":"2026-10-16T16:15:00Z","v":395406,"vw":36.195218},{"c":36.335,"h":36.3958,"l":36.31,"n":238,"o":36.315,"t":"2026-10-16T16:30:00Z","v":54836,"vw":36.357375},{"c":36.36,"h":36.39,"l":36.335,"n":130,"o":36.34,"t":"2026-10-16T16:45:00Z","v":28660,"vw":36.367845},{"c":36.355,"h":36.36,"l":36.32,"n":183,"o":36.35,"t":"2026-10-16T17:00:00Z","v":55641,"vw":36.345529},{"c":36.338,"h":36.35,"l":36.295,"n":156,"o":36.35,"t":"2026-10-16T17:15:00Z","v":39383,"vw":36.330159},{"c":36.3,"h":36.3695,"l":36.28,"n":263,"o":36.335,"t":"2026-10-16T17:30:00Z","v":66880,"vw":36.336286},{"c":36.345,"h":36.365,"l":36.3,"n":162,"o":36.3,"t":"2026-10-16T17:45:00Z","v":55311,"vw":36.336682},{"c":36.3401,"h":36.35,"l":36.3,"n":139,"o":36.35,"t":"2026-10-16T18:00:00Z","v":39651,"vw":36.332486},{"c":36.42,"h":36.45,"l":36.355,"n":117,"o":36.375,"t":"2026-10-16T18:15:00Z","v":38335,"vw":36.395373},{"c":36.435,"h":36.44,"l":36.4044,"n":147,"o":36.425,"t":"2026-10-16T18:30:00Z","v":25980,"vw":36.421827},{"c":36.41,"h":36.455,"l":36.3899,"n":128,"o":36.44,"t":"2026-10-16T18:45:00Z","v":27542,"vw":36.413365},{"c":36.41,"h":36.42,"l":36.395,"n":134,"o":36.405,"t":"2026-10-16T19:00:00Z","v":20624,"vw":36.408206},{"c":36.4186,"h":36.42,"l":36.41,"n":93,"o":36.41,"t":"2026-10-16T19:15:00Z","v":26480,"vw":36.413914},{"c":36.42,"h":36.44,"l":36.4,"n":205,"o":36.415,"t":"2026-10-16T19:30:00Z","v":44421,"vw":36.419611},{"c":36.41,"h":36.44,"l":36.405,"n":366,"o":36.425,"t":"2026-10-16T19:45:00Z","v":106024,"vw":36.414334},{"c":36.38,"h":36.38,"l":36.38,"n":14,"o":36.38,"t":"2026-10-16T20:00:00Z","v":2320,"vw":36.38},{"c":36.2228,"h":36.24,"l":36.01,"n":95,"o":36.01,"t":"2026-10-19T13:30:00Z","v":15368,"vw":36.209439},{"c":36.16,"h":36.245,"l":36.1501,"n":226,"o":36.235,"t":"2026-10-19T13:45:00Z","v":77435,"vw":36.186528},{"c":36.23,"h":36.23,"l":36.1644,"n":101,"o":36.1644,"t":"2026-10-19T14:00:00Z","v":13229,"vw":36.209031},{"c":36.27,"h":36.27,"l":36.21,"n":102,"o":36.225,"t":"2026-10-19T14:15:00Z","v":10820,"vw":36.241379},{"c":36.27,"h":36.295,"l":36.26,"n":106,"o":36.28,"t":"2026-10-19T14:30:00Z","v":20623,"vw":36.284208},{"c":36.2499,"h":36.28,"l":36.245,"n":71,"o":36.28,"t":"2026-10-19T14:45:00Z","v":10326,"vw":36.256652},{"c":36.225,"h":36.26,"l":36.21,"n":77,"o":36.26,"t":"2026-10-19T15:00:00Z","v":16335,"vw":36.241653},{"c":36.24,"h":36.26,"l":36.215,"n":157,"o":36.22,"t":"2026-10-19T15:15:00Z","v":46426,"vw":36.247252},{"c":36.305,"h":36.32,"l":36.24,"n":218,"o":36.24,"t":"2026-10-19T15:30:00Z","v":42021,"vw":36.284024},{"c":36.355,"h":36.36,"l":36.28,"n":200,"o":36.3,"t":"2026-10-19T15:45:00Z","v":34153,"vw":36.304405},{"c":36.41,"h":36.42,"l":36.34,"n":156,"o":36.35,"t":"2026-10-19T16:00:00Z","v":22210,"vw":36.401852},{"c":36.42,"h":36.42,"l":36.39,"n":90,"o":36.41,"t":"2026-10-19T16:15:00Z","v":11507,"vw":36.409977},{"c":36.41,"h":36.44,"l":36.39,"n":123,"o":36.43,"t":"2026-10-19T16:30:00Z","v":10001,"vw":36.410157},{"c":36.44,"h":36.44,"l":36.38,"n":89,"o":36.4,"t":"2026-10-19T16:45:00Z","v":12273,"vw":36.407227},{"c":36.455,"h":36.47,"l":36.439,"n":98,"o":36.439,"t":"2026-10-19T17:00:00Z","v":23419,"vw":36.463842},{"c":36.465,"h":36.48,"l":36.45,"n":75,"o":36.4501,"t":"2026-10-19T17:15:00Z","v":28625,"vw":36.471692},{"c":36.46,"h":36.485,"l":36.43,"n":164,"o":36.465,"t":"2026-10-19T17:30:00Z","v":33920,"vw":36.464012},{"c":36.44,"h":36.49,"l":36.42,"n":165,"o":36.46,"t":"2026-10-19T17:45:00Z","v":27524,"vw":36.462965},{"c":36.41,"h":36.445,"l":36.405,"n":133,"o":36.42,"t":"2026-10-19T18:00:00Z","v":18605,"vw":36.426036},{"c":36.305,"h":36.41,"l":36.3,"n":124,"o":36.41,"t":"2026-10-19T18:15:00Z","v":17875,"vw":36.364557},{"c":36.32,"h":36.32,"l":36.28,"n":112,"o":36.32,"t":"2026-10-19T18:30:00Z","v":18466,"vw":36.302027},{"c":36.3,"h":36.325,"l":36.2851,"n":89,"o":36.3163,"t":"2026-10-19T18:45:00Z","v":14319,"vw":36.300985},{"c":36.32,"h":36.3201,"l":36.295,"n":105,"o":36.299,"t":"2026-10-19T19:00:00Z","v":26707,"vw":36.314699},{"c":36.3412,"h":36.35,"l":36.315,"n":169,"o":36.32,"t":"2026-10-19T19:15:00Z","v":40488,"vw":36.332743},{"c":36.345,"h":36.355,"l":36.335,"n":191,"o":36.3476,"t":"2026-10-19T19:30:00Z","v":49206,"vw":36.343078},{"c":36.35,"h":36.36,"l":36.34,"n":293,"o":36.35,"t":"2026-10-19T19:45:00Z","v":54154,"vw":36.348534},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-19T20:00:00Z","v":2933,"vw":36.46},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-20T09:45:00Z","v":274,"vw":36.46},{"c":36.34,"h":36.425,"l":36.31,"n":106,"o":36.38,"t":"2026-10-20T13:30:00Z","v":23428,"vw":36.358817},{"c":36.299,"h":36.3458,"l":36.28,"n":143,"o":36.33,"t":"2026-10-20T13:45:00Z","v":58439,"vw":36.292266},{"c":36.2,"h":36.3,"l":36.18,"n":143,"o":36.3,"t":"2026-10-20T14:00:00Z","v":45900,"vw":36.251359},{"c":35.98,"h":36.205,"l":35.98,"n":211,"o":36.205,"t":"2026-10-20T14:15:00Z","v":39567,"vw":36.087051},{"c":35.92,"h":36.03,"l":35.92,"n":175,"o":35.97,"t":"2026-10-20T14:30:00Z","v":32211,"vw":35.959208},{"c":35.97,"h":35.97,"l":35.9,"n":200,"o":35.915,"t":"2026-10-20T14:45:00Z","v":34427,"vw":35.940926},{"c":36.08,"h":36.1299,"l":35.96,"n":212,"o":35.98,"t":"2026-10-20T15:00:00Z","v":35135,"vw":36.026598},{"c":36.08,"h":36.105,"l":36.07,"n":163,"o":36.09,"t":"2026-10-20T15:15:00Z","v":51184,"vw":36.083844},{"c":36.135,"h":36.135,"l":36.07,"n":120,"o":36.07,"t":"2026-10-20T15:30:00Z","v":31352,"vw":36.099609},{"c":36.1861,"h":36.19,"l":36.13,"n":112,"o":36.135,"t":"2026-10-20T15:45:00Z","v":21653,"vw":36.151959},{"c":36.18,"h":36.19,"l":36.14,"n":141,"o":36.18,"t":"2026-10-20T16:00:00Z","v":35454,"vw":36.173661},{"c":36.205,"h":36.205,"l":36.17,"n":131,"o":36.18,"t":"2026-10-20T16:15:00Z","v":23282,"vw":36.192213},{"c":36.21,"h":36.215,"l":36.18,"n":88,"o":36.205,"t":"2026-10-20T16:30:00Z","v":30851,"vw":36.189165},{"c":36.245,"h":36.2501,"l":36.215,"n":101,"o":36.22,"t":"2026-10-20T16:45:00Z","v":10628,"vw":36.232725},{"c":36.25,"h":36.255,"l":36.22,"n":135,"o":36.245,"t":"2026-10-20T17:00:00Z","v":32716,"vw":36.246721},{"c":36.2375,"h":36.2599,"l":36.225,"n":108,"o":36.25,"t":"2026-10-20T17:15:00Z","v":14329,"vw":36.238746},{"c":36.23,"h":36.245,"l":36.225,"n":93,"o":36.23,"t":"2026-10-20T17:30:00Z","v":30133,"vw":36.234121},{"c":36.185,"h":36.235,"l":36.18,"n":125,"o":36.23,"t":"2026-10-20T17:45:00Z","v":22275,"vw":36.214345},{"c":36.18,"h":36.21,"l":36.15,"n":124,"o":36.18,"t":"2026-10-20T18:00:00Z","v":34563,"vw":36.175996},{"c":36.19,"h":36.2,"l":36.17,"n":176,"o":36.185,"t":"2026-10-20T18:15:00Z","v":60441,"vw":36.188919},{"c":36.21,"h":36.22,"l":36.16,"n":127,"o":36.18,"t":"2026-10-20T18:30:00Z","v":22590,"vw":36.180136},{"c":36.2,"h":36.23,"l":36.19,"n":85,"o":36.21,"t":"2026-10-20T18:45:00Z","v":11789,"vw":36.205015},{"c":36.215,"h":36.22,"l":36.2001,"n":74,"o":36.21,"t":"2026-10-20T19:00:00Z","v":14819,"vw":36.215656},{"c":36.23,"h":36.23,"l":36.21,"n":167,"o":36.22,"t":"2026-10-20T19:15:00Z","v":250835,"vw":36.22802},{"c":36.23,"h":36.24,"l":36.225,"n":203,"o":36.225,"t":"2026-10-20T19:30:00Z","v":78246,"vw":36.238242},{"c":36.21,"h":36.23,"l":36.205,"n":258,"o":36.226,"t":"2026-10-20T19:45:00Z","v":39480,"vw":36.219632},{"c":36.2,"h":36.2,"l":36.2,"n":6,"o":36.2,"t":"2026-10-20T20:00:00Z","v":6582,"vw":36.2},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-21T11:00:00Z","v":200,"vw":36.35},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-21T12:15:00Z","v":106,"vw":36.2},{"c":36.06,"h":36.06,"l":36.06,"n":3,"o":36.06,"t":"2026-10-21T13:15:00Z","v":452,"vw":36.06},{"c":35.96,"h":36.07,"l":35.945,"n":387,"o":36.06,"t":"2026-10-21T13:30:00Z","v":67079,"vw":36.001371},{"c":35.96,"h":35.96,"l":35.92,"n":331,"o":35.955,"t":"2026-10-21T13:45:00Z","v":56872,"vw":35.940764},{"c":36.02,"h":36.03,"l":35.95,"n":402,"o":35.96,"t":"2026-10-21T14:00:00Z","v":75953,"vw":35.990974},{"c":36.01,"h":36.06,"l":35.995,"n":476,"o":36.025,"t":"2026-10-21T14:15:00Z","v":111530,"vw":36.030201},{"c":36.02,"h":36.04,"l":35.97,"n":568,"o":36.01,"t":"2026-10-21T14:30:00Z","v":114616,"vw":36.014278},{"c":36.055,"h":36.06,"l":36.015,"n":423,"o":36.025,"t":"2026-10-21T14:45:00Z","v":109350,"vw":36.037461},{"c":36.045,"h":36.075,"l":36.005,"n":300,"o":36.06,"t":"2026-10-21T15:00:00Z","v":89348,"vw":36.033583},{"c":35.96,"h":36.0698,"l":35.95,"n":413,"o":36.05,"t":"2026-10-21T15:15:00Z","v":63729,"vw":36.023356},{"c":35.93,"h":35.975,"l":35.92,"n":270,"o":35.95,"t":"2026-10-21T15:30:00Z","v":69914,"vw":35.956443},{"c":35.89,"h":35.945,"l":35.86,"n":384,"o":35.93,"t":"2026-10-21T15:45:00Z","v":146021,"vw":35.910126},{"c":35.935,"h":35.94,"l":35.85,"n":393,"o":35.885,"t":"2026-10-21T16:00:00Z","v":101580,"vw":35.899903},{"c":35.955,"h":35.955,"l":35.925,"n":229,"o":35.94,"t":"2026-10-21T16:15:00Z","v":43280,"vw":35.94135},{"c":35.9,"h":35.96,"l":35.85,"n":269,"o":35.955,"t":"2026-10-21T16:30:00Z","v":70429,"vw":35.925228},{"c":35.86,"h":35.9152,"l":35.859,"n":216,"o":35.895,"t":"2026-10-21T16:45:00Z","v":43321,"vw":35.890912},{"c":35.89,"h":35.89,"l":35.85,"n":200,"o":35.85,"t":"2026-10-21T17:00:00Z","v":42574,"vw":35.86537},{"c":35.935,"h":35.935,"l":35.895,"n":221,"o":35.905,"t":"2026-10-21T17:15:00Z","v":43417,"vw":35.919203},{"c":35.915,"h":35.94,"l":35.915,"n":296,"o":35.9301,"t":"2026-10-21T17:30:00Z","v":98275,"vw":35.926525},{"c":35.915,"h":35.92,"l":35.89,"n":208,"o":35.91,"t":"2026-10-21T17:45:00Z","v":60156,"vw":35.909736},{"c":35.919,"h":35.9299,"l":35.895,"n":250,"o":35.915,"t":"2026-10-21T18:00:00Z","v":109738,"vw":35.915192},{"c":35.9498,"h":35.955,"l":35.9199,"n":253,"o":35.9199,"t":"2026-10-21T18:15:00Z","v":70369,"vw":35.934025},{"c":35.9382,"h":35.96,"l":35.935,"n":200,"o":35.95,"t":"2026-10-21T18:30:00Z","v":53472,"vw":35.951444},{"c":36.045,"h":36.045,"l":35.92,"n":379,"o":35.935,"t":"2026-10-21T18:45:00Z","v":64320,"vw":35.997916},{"c":36.025,"h":36.09,"l":35.98,"n":456,"o":36.045,"t":"2026-10-21T19:00:00Z","v":349474,"vw":36.00601},{"c":35.975,"h":36.03,"l":35.93,"n":447,"o":36.025,"t":"2026-10-21T19:15:00Z","v":142860,"vw":35.992545},{"c":36.005,"h":36.005,"l":35.94,"n":339,"o":35.98,"t":"2026-10-21T19:30:00Z","v":327196,"vw":35.94741},{"c":36,"h":36.02,"l":35.99,"n":581,"o":36.005,"t":"2026-10-21T19:45:00Z","v":94400,"vw":36.002526},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-10-21T20:00:00Z","v":38476,"vw":36},{"c":36.7003,"h":36.7422,"l":36.7003,"n":2,"o":36.7422,"t":"2026-10-21T20:30:00Z","v":700,"vw":36.730229},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-21T21:45:00Z","v":200,"vw":36.39},{"c":36.41,"h":36.41,"l":36.41,"n":4,"o":36.41,"t":"2026-10-22T11:00:00Z","v":857,"vw":36.41},{"c":36.12,"h":36.22,"l":36.09,"n":212,"o":36.21,"t":"2026-10-22T13:30:00Z","v":46733,"vw":36.164267},{"c":36.02,"h":36.125,"l":35.985,"n":223,"o":36.11,"t":"2026-10-22T13:45:00Z","v":42339,"vw":36.060554},{"c":36.03,"h":36.045,"l":36,"n":209,"o":36.03,"t":"2026-10-22T14:00:00Z","v":49204,"vw":36.014592},{"c":35.95,"h":36.06,"l":35.9437,"n":180,"o":36.035,"t":"2026-10-22T14:15:00Z","v":38835,"vw":36.00382},{"c":35.95,"h":35.9599,"l":35.91,"n":218,"o":35.94,"t":"2026-10-22T14:30:00Z","v":39687,"vw":35.929038},{"c":35.95,"h":35.975,"l":35.9399,"n":320,"o":35.95,"t":"2026-10-22T14:45:00Z","v":69992,"vw":35.95552},{"c":35.9,"h":35.965,"l":35.89,"n":280,"o":35.945,"t":"2026-10-22T15:00:00Z","v":49342,"vw":35.936699},{"c":35.82,"h":35.9,"l":35.78,"n":224,"o":35.9,"t":"2026-10-22T15:15:00Z","v":49110,"vw":35.831305},{"c":35.8,"h":35.835,"l":35.78,"n":230,"o":35.82,"t":"2026-10-22T15:30:00Z","v":40630,"vw":35.801851},{"c":35.82,"h":35.84,"l":35.785,"n":203,"o":35.8,"t":"2026-10-22T15:45:00Z","v":55841,"vw":35.805943},{"c":35.875,"h":35.89,"l":35.825,"n":155,"o":35.84,"t":"2026-10-22T16:00:00Z","v":30886,"vw":35.861861},{"c":35.88,"h":35.925,"l":35.875,"n":148,"o":35.88,"t":"2026-10-22T16:15:00Z","v":22916,"vw":35.894964},{"c":35.89,"h":35.905,"l":35.855,"n":112,"o":35.88,"t":"2026-10-22T16:30:00Z","v":25128,"vw":35.873127},{"c":35.935,"h":35.935,"l":35.875,"n":144,"o":35.88,"t":"2026-10-22T16:45:00Z","v":41621,"vw":35.895496},{"c":35.95,"h":35.955,"l":35.92,"n":114,"o":35.9311,"t":"2026-10-22T17:00:00Z","v":22361,"vw":35.935271},{"c":35.955,"h":35.9776,"l":35.935,"n":142,"o":35.965,"t":"2026-10-22T17:15:00Z","v":47602,"vw":35.962057},{"c":36,"h":36,"l":35.955,"n":93,"o":35.96,"t":"2026-10-22T17:30:00Z","v":14529,"vw":35.972041},{"c":36.065,"h":36.08,"l":36.005,"n":125,"o":36.005,"t":"2026-10-22T17:45:00Z","v":18368,"vw":36.052752},{"c":36.03,"h":36.065,"l":36.02,"n":172,"o":36.06,"t":"2026-10-22T18:00:00Z","v":24704,"vw":36.044743},{"c":36.015,"h":36.03,"l":35.95,"n":185,"o":36.02,"t":"2026-10-22T18:15:00Z","v":76540,"vw":35.98241},{"c":36.035,"h":36.035,"l":35.995,"n":149,"o":36.01,"t":"2026-10-22T18:30:00Z","v":22855,"vw":36.014918},{"c":36.035,"h":36.05,"l":36.02,"n":154,"o":36.03,"t":"2026-10-22T18:45:00Z","v":31241,"vw":36.034759},{"c":36.03,"h":36.05,"l":36.02,"n":157,"o":36.04,"t":"2026-10-22T19:00:00Z","v":28276,"vw":36.035781},{"c":36.03,"h":36.055,"l":36.025,"n":119,"o":36.025,"t":"2026-10-22T19:15:00Z","v":52735,"vw":36.035145},{"c":36.0185,"h":36.05,"l":36.01,"n":221,"o":36.045,"t":"2026-10-22T19:30:00Z","v":88417,"vw":36.020081},{"c":36.03,"h":36.04,"l":36.01,"n":246,"o":36.01,"t":"2026-10-22T19:45:00Z","v":42424,"vw":36.028583},{"c":36.05,"h":36.05,"l":36.01,"n":5,"o":36.01,"t":"2026-10-22T20:00:00Z","v":8756,"vw":36.011485},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-22T21:00:00Z","v":100,"vw":35.8},{"c":36.49,"h":36.49,"l":36.49,"n":4,"o":36.49,"t":"2026-10-22T23:15:00Z","v":320,"vw":36.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6815725468839618,"strike":43.474196249283054,"iv":0.6513528975572825,"gamma":0.042251883237133275,"theta":-0.03317335272101705,"vega":0.028639599903745594,"rho":0.005068219170922321,"breakevenPct":21.0078618694629},{"delta":0.25,"premium":0.7086192873732395,"strike":40.65522850507042,"iv":0.4980669525050617,"gamma":0.06253244768660933,"theta":-0.029160234036329315,"vega":0.03251550602148571,"rho":0.006413491615647813,"breakevenPct":13.356667011355595},{"delta":0.3,"premium":0.7637001083634662,"strike":39.22599783273068,"iv":0.41725898340557593,"gamma":0.08162650114202495,"theta":-0.0270229388932154,"vega":0.035563802952863946,"rho":0.0077408600046370525,"breakevenPct":9.590841164960644},{"delta":0.35,"premium":0.8216682016026913,"strike":38.46664912454067,"iv":0.3700002341244916,"gamma":0.09997779149927438,"theta":-0.025281838285998014,"vega":0.03731300079522339,"rho":0.009068139362592197,"breakevenPct":7.668723831579502},{"delta":0.4,"premium":0.8789328601242871,"strike":37.812195884293864,"iv":0.327646510088166,"gamma":0.11826958292424287,"theta":-0.023558102852714487,"vega":0.038811440584693394,"rho":0.010396081408602795,"breakevenPct":6.0321423524750575},{"delta":0.45,"premium":0.9361975186458827,"strike":37.157742644047055,"iv":0.28529278605184033,"gamma":0.13656137434921134,"theta":-0.021834367419430963,"vega":0.0403098803741634,"rho":0.01172402345461339,"breakevenPct":4.395560873370614},{"delta":0.5,"premium":0.9969600957568412,"strike":36.836660536497945,"iv":0.26106225992580917,"gamma":0.14018849925233223,"theta":-0.01987886488154097,"vega":0.038512335601718205,"rho":0.013136257688216106,"breakevenPct":3.6821612284318586},{"delta":0.55,"premium":1.058833522789603,"strike":36.62144861638399,"iv":0.242587200219923,"gamma":0.1391584992845066,"theta":-0.01784975900971072,"vega":0.03566807001535728,"rho":0.014575260975358287,"breakevenPct":3.2619406390068297},{"delta":0.6,"premium":1.120706949822365,"strike":36.406236696270035,"iv":0.22411214051403688,"gamma":0.13812849931668097,"theta":-0.015820653137880482,"vega":0.03282380442899636,"rho":0.016014264262500466,"breakevenPct":2.8417200495818022},{"delta":0.65,"premium":1.1825803768551268,"strike":36.191024776156084,"iv":0.20563708080815069,"gamma":0.13709849934885535,"theta":-0.013791547266050232,"vega":0.02997953884263543,"rho":0.017453267549642645,"breakevenPct":2.421499460156773},{"delta":0.7,"premium":1.2444538038878885,"strike":35.975812856042126,"iv":0.18716202110226454,"gamma":0.13606849938102972,"theta":-0.011762441394219988,"vega":0.02713527325627451,"rho":0.018892270836784825,"breakevenPct":2.0012788707317455},{"delta":0.75,"premium":1.3063272309206506,"strike":35.760600935928174,"iv":0.1686869613963784,"gamma":0.1350384994132041,"theta":-0.00973333552238974,"vega":0.024291007669913583,"rho":0.020331274123927004,"breakevenPct":1.581058281306717},{"delta":0.8,"premium":1.3682006579534125,"strike":35.545389015814216,"iv":0.1502119016904922,"gamma":0.13400849944537846,"theta":-0.00770422965055949,"vega":0.021446742083552652,"rho":0.02177027741106919,"breakevenPct":1.1608376918816878},{"delta":0.85,"premium":1.4300740849861742,"strike":35.330177095700265,"iv":0.13173684198460606,"gamma":0.13297849947755283,"theta":-0.005675123778729248,"vega":0.018602476497191732,"rho":0.023209280698211366,"breakevenPct":0.7406171024566603},{"delta":0.9,"premium":1.4919475120189363,"strike":35.114965175586306,"iv":0.11326178227871989,"gamma":0.1319484995097272,"theta":-0.0036460179068989983,"vega":0.015758210910830805,"rho":0.02464828398535355,"breakevenPct":0.3203965130316315}],"put":[{"delta":0.15,"premium":0.675,"strike":29.978191021032043,"iv":0.7676754279635076,"gamma":0.029667186870246214,"theta":-0.031115326330118293,"vega":0.02387712024946172,"rho":-0.004965838070632215,"breakevenPct":19.695283581715426},{"delta":0.2,"premium":0.709155054021206,"strike":32.366202160848246,"iv":0.5758316589957295,"gamma":0.0477575343488991,"theta":-0.027613896708750425,"vega":0.028636244134566894,"rho":-0.006502146646023165,"breakevenPct":13.244595486908647},{"delta":0.25,"premium":0.7798849635841705,"strike":33.73179951445561,"iv":0.4786216676496825,"gamma":0.06509360081381287,"theta":-0.025747543995769413,"vega":0.03248327364822014,"rho":-0.00806449081032247,"breakevenPct":9.696041241788336},{"delta":0.3,"premium":0.8772995509538641,"strike":34.61839640763091,"iv":0.424456086788967,"gamma":0.0802885066284738,"theta":-0.024643271847993108,"vega":0.03547262537918575,"rho":-0.009639693976726186,"breakevenPct":7.53330540784585},{"delta":0.35,"premium":0.9779050440223414,"strike":35.30231453727052,"iv":0.3839185250483951,"gamma":0.09443266450621511,"theta":-0.023419835711930695,"vega":0.03771390648647966,"rho":-0.01121326695688381,"breakevenPct":5.934750635110497},{"delta":0.4,"premium":1.0783741918992602,"strike":35.87642395371006,"iv":0.349828375123748,"gamma":0.10796931373419939,"theta":-0.022037882059625476,"vega":0.039454859400148604,"rho":-0.012784303049919569,"breakevenPct":4.636750447216238},{"delta":0.45,"premium":1.2500958560434177,"strike":36.33354634676315,"iv":0.33689011010100145,"gamma":0.11352372226253458,"theta":-0.02139339101450254,"vega":0.040186625653926354,"rho":-0.014363351029317923,"breakevenPct":3.854616358674347},{"delta":0.5,"premium":1.4413612539749114,"strike":36.758580564388694,"iv":0.3297535602916893,"gamma":0.11688869530938753,"theta":-0.020951177357294286,"vega":0.040641583782799855,"rho":-0.01594459657565718,"breakevenPct":3.2139783216942157},{"delta":0.55,"premium":1.7637369033760193,"strike":37.25145518044238,"iv":0.3406364377182771,"gamma":0.11321769499417926,"theta":-0.02140407450523865,"vega":0.0404976717112922,"rho":-0.01761787176797218,"breakevenPct":2.746729851832401},{"delta":0.6,"premium":2.2584982537834692,"strike":37.83352735739232,"iv":0.3752115250291036,"gamma":0.10029569266589057,"theta":-0.023033876600698486,"vega":0.0395663562281723,"rho":-0.019412148902218245,"breakevenPct":2.5074565535520765},{"delta":0.65,"premium":2.7669429708222815,"strike":38.47347480106101,"iv":0.3955164456233422,"gamma":0.0907762599469496,"theta":-0.02297917771883289,"vega":0.037879575596816976,"rho":-0.02122899362296301,"breakevenPct":2.1470763764353875},{"delta":0.7,"premium":3.5390517241379293,"strike":39.3551724137931,"iv":0.4351586206896551,"gamma":0.07833310344827588,"theta":-0.02360758620689655,"vega":0.035731724137931034,"rho":-0.023243945782981598,"breakevenPct":1.846750644957053},{"delta":0.75,"premium":4.770922746781117,"strike":40.67167381974249,"iv":0.49966781115879827,"gamma":0.061790772532188835,"theta":-0.024590987124463518,"vega":0.032617811158798284,"rho":-0.02560553428326312,"breakevenPct":1.6148230392946767},{"delta":0.8,"premium":7.353571428571436,"strike":43.30357142857144,"iv":0.6391017857142861,"gamma":0.042642857142857114,"theta":-0.02782500000000001,"vega":0.028796428571428567,"rho":-0.029026598332469764,"breakevenPct":1.4798574952041632}]},"raw":{"call":[{"delta":0.2,"premium":0.6815725468839618,"strike":43.474196249283054,"iv":0.6513528975572825,"gamma":0.042251883237133275,"theta":-0.03317335272101705,"vega":0.028639599903745594,"rho":0.005068219170922321,"breakevenPct":21.0078618694629},{"delta":0.25,"premium":0.7086192873732395,"strike":40.65522850507042,"iv":0.4980669525050617,"gamma":0.06253244768660933,"theta":-0.029160234036329315,"vega":0.03251550602148571,"rho":0.006413491615647813,"breakevenPct":13.356667011355595},{"delta":0.3,"premium":0.7637001083634662,"strike":39.22599783273068,"iv":0.41725898340557593,"gamma":0.08162650114202495,"theta":-0.0270229388932154,"vega":0.035563802952863946,"rho":0.0077408600046370525,"breakevenPct":9.590841164960644},{"delta":0.35,"premium":0.8216682016026913,"strike":38.46664912454067,"iv":0.3700002341244916,"gamma":0.09997779149927438,"theta":-0.025281838285998014,"vega":0.03731300079522339,"rho":0.009068139362592197,"breakevenPct":7.668723831579502},{"delta":0.4,"premium":0.8789328601242871,"strike":37.812195884293864,"iv":0.327646510088166,"gamma":0.11826958292424287,"theta":-0.023558102852714487,"vega":0.038811440584693394,"rho":0.010396081408602795,"breakevenPct":6.0321423524750575},{"delta":0.45,"premium":0.9361975186458827,"strike":37.157742644047055,"iv":0.28529278605184033,"gamma":0.13656137434921134,"theta":-0.021834367419430963,"vega":0.0403098803741634,"rho":0.01172402345461339,"breakevenPct":4.395560873370614},{"delta":0.5,"premium":0.9969600957568412,"strike":36.836660536497945,"iv":0.26106225992580917,"gamma":0.14018849925233223,"theta":-0.01987886488154097,"vega":0.038512335601718205,"rho":0.013136257688216106,"breakevenPct":3.6821612284318586},{"delta":0.55,"premium":1.058833522789603,"strike":36.62144861638399,"iv":0.242587200219923,"gamma":0.1391584992845066,"theta":-0.01784975900971072,"vega":0.03566807001535728,"rho":0.014575260975358287,"breakevenPct":3.2619406390068297},{"delta":0.6,"premium":1.120706949822365,"strike":36.406236696270035,"iv":0.22411214051403688,"gamma":0.13812849931668097,"theta":-0.015820653137880482,"vega":0.03282380442899636,"rho":0.016014264262500466,"breakevenPct":2.8417200495818022},{"delta":0.65,"premium":1.1825803768551268,"strike":36.191024776156084,"iv":0.20563708080815069,"gamma":0.13709849934885535,"theta":-0.013791547266050232,"vega":0.02997953884263543,"rho":0.017453267549642645,"breakevenPct":2.421499460156773},{"delta":0.7,"premium":1.2444538038878885,"strike":35.975812856042126,"iv":0.18716202110226454,"gamma":0.13606849938102972,"theta":-0.011762441394219988,"vega":0.02713527325627451,"rho":0.018892270836784825,"breakevenPct":2.0012788707317455},{"delta":0.75,"premium":1.3063272309206506,"strike":35.760600935928174,"iv":0.1686869613963784,"gamma":0.1350384994132041,"theta":-0.00973333552238974,"vega":0.024291007669913583,"rho":0.020331274123927004,"breakevenPct":1.581058281306717},{"delta":0.8,"premium":1.3682006579534125,"strike":35.545389015814216,"iv":0.1502119016904922,"gamma":0.13400849944537846,"theta":-0.00770422965055949,"vega":0.021446742083552652,"rho":0.02177027741106919,"breakevenPct":1.1608376918816878},{"delta":0.85,"premium":1.4300740849861742,"strike":35.330177095700265,"iv":0.13173684198460606,"gamma":0.13297849947755283,"theta":-0.005675123778729248,"vega":0.018602476497191732,"rho":0.023209280698211366,"breakevenPct":0.7406171024566603},{"delta":0.9,"premium":1.4919475120189363,"strike":35.114965175586306,"iv":0.11326178227871989,"gamma":0.1319484995097272,"theta":-0.0036460179068989983,"vega":0.015758210910830805,"rho":0.02464828398535355,"breakevenPct":0.3203965130316315}],"put":[{"delta":0.15,"premium":0.675,"strike":29.978191021032043,"iv":0.7676754279635076,"gamma":0.029667186870246214,"theta":-0.031115326330118293,"vega":0.02387712024946172,"rho":-0.004965838070632215,"breakevenPct":19.695283581715426},{"delta":0.2,"premium":0.709155054021206,"strike":32.366202160848246,"iv":0.5758316589957295,"gamma":0.0477575343488991,"theta":-0.027613896708750425,"vega":0.028636244134566894,"rho":-0.006502146646023165,"breakevenPct":13.244595486908647},{"delta":0.25,"premium":0.7798849635841705,"strike":33.73179951445561,"iv":0.4786216676496825,"gamma":0.06509360081381287,"theta":-0.025747543995769413,"vega":0.03248327364822014,"rho":-0.00806449081032247,"breakevenPct":9.696041241788336},{"delta":0.3,"premium":0.8772995509538641,"strike":34.61839640763091,"iv":0.424456086788967,"gamma":0.0802885066284738,"theta":-0.024643271847993108,"vega":0.03547262537918575,"rho":-0.009639693976726186,"breakevenPct":7.53330540784585},{"delta":0.35,"premium":0.9779050440223414,"strike":35.30231453727052,"iv":0.3839185250483951,"gamma":0.09443266450621511,"theta":-0.023419835711930695,"vega":0.03771390648647966,"rho":-0.01121326695688381,"breakevenPct":5.934750635110497},{"delta":0.4,"premium":1.0783741918992602,"strike":35.87642395371006,"iv":0.349828375123748,"gamma":0.10796931373419939,"theta":-0.022037882059625476,"vega":0.039454859400148604,"rho":-0.012784303049919569,"breakevenPct":4.636750447216238},{"delta":0.45,"premium":1.2500958560434177,"strike":36.33354634676315,"iv":0.33689011010100145,"gamma":0.11352372226253458,"theta":-0.02139339101450254,"vega":0.040186625653926354,"rho":-0.014363351029317923,"breakevenPct":3.854616358674347},{"delta":0.5,"premium":1.4413612539749114,"strike":36.758580564388694,"iv":0.3297535602916893,"gamma":0.11688869530938753,"theta":-0.020951177357294286,"vega":0.040641583782799855,"rho":-0.01594459657565718,"breakevenPct":3.2139783216942157},{"delta":0.55,"premium":1.7637369033760193,"strike":37.25145518044238,"iv":0.3406364377182771,"gamma":0.11321769499417926,"theta":-0.02140407450523865,"vega":0.0404976717112922,"rho":-0.01761787176797218,"breakevenPct":2.746729851832401},{"delta":0.6,"premium":2.2584982537834692,"strike":37.83352735739232,"iv":0.3752115250291036,"gamma":0.10029569266589057,"theta":-0.023033876600698486,"vega":0.0395663562281723,"rho":-0.019412148902218245,"breakevenPct":2.5074565535520765},{"delta":0.65,"premium":2.7669429708222815,"strike":38.47347480106101,"iv":0.3955164456233422,"gamma":0.0907762599469496,"theta":-0.02297917771883289,"vega":0.037879575596816976,"rho":-0.02122899362296301,"breakevenPct":2.1470763764353875},{"delta":0.7,"premium":3.5390517241379293,"strike":39.3551724137931,"iv":0.4351586206896551,"gamma":0.07833310344827588,"theta":-0.02360758620689655,"vega":0.035731724137931034,"rho":-0.023243945782981598,"breakevenPct":1.846750644957053},{"delta":0.75,"premium":4.770922746781117,"strike":40.67167381974249,"iv":0.49966781115879827,"gamma":0.061790772532188835,"theta":-0.024590987124463518,"vega":0.032617811158798284,"rho":-0.02560553428326312,"breakevenPct":1.6148230392946767},{"delta":0.8,"premium":7.353571428571436,"strike":43.30357142857144,"iv":0.6391017857142861,"gamma":0.042642857142857114,"theta":-0.02782500000000001,"vega":0.028796428571428567,"rho":-0.029026598332469764,"breakevenPct":1.4798574952041632}]}},"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"}}