{"symbol":"HYLB","url":"https://intraalpha.com/companies/HYLB","capturedAt":"2026-10-22T23:22:56.618Z","state":"ready","quote":{"symbol":"HYLB","last_price":35.15,"prev_close":35.08,"regular_close":35.15,"change":0.07,"change_pct":0.1995,"regular_change":0.07,"regular_change_pct":0.1995,"extended_change":0,"extended_change_pct":0,"bid":35.05,"ask":35.93,"bid_size":300,"ask_size":100,"volume":962917,"vwap":35.111632,"open":35,"high":35.165,"low":35,"close":35.15,"trade_count":5339,"last_trade_at":"2026-10-22T22:30:00.003550492Z","last_quote_at":"2026-10-22T20:00:14.068313784Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:53.417831705-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3200000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.29,"dividend_yield":0.0804,"inception_date":"2016-12-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:54.799028+00:00"},"optionObservedAt":"2026-10-22T19:45:51.653Z","bars":[{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-15T13:25:00Z","v":194,"vw":35.03},{"c":35.03,"h":35.035,"l":35.01,"n":73,"o":35.03,"t":"2026-10-15T13:30:00Z","v":12828,"vw":35.023028},{"c":35.06,"h":35.065,"l":35.04,"n":120,"o":35.04,"t":"2026-10-15T13:35:00Z","v":21775,"vw":35.05991},{"c":35.06,"h":35.0697,"l":35.05,"n":68,"o":35.055,"t":"2026-10-15T13:40:00Z","v":121201,"vw":35.060148},{"c":35.075,"h":35.075,"l":35.06,"n":34,"o":35.06,"t":"2026-10-15T13:45:00Z","v":3368,"vw":35.063543},{"c":35.07,"h":35.0801,"l":35.07,"n":26,"o":35.077,"t":"2026-10-15T13:50:00Z","v":4300,"vw":35.077775},{"c":35.085,"h":35.0899,"l":35.065,"n":134,"o":35.065,"t":"2026-10-15T13:55:00Z","v":46325,"vw":35.077774},{"c":35.0801,"h":35.095,"l":35.08,"n":120,"o":35.085,"t":"2026-10-15T14:00:00Z","v":40111,"vw":35.087343},{"c":35.0901,"h":35.095,"l":35.0801,"n":51,"o":35.085,"t":"2026-10-15T14:05:00Z","v":22397,"vw":35.088376},{"c":35.095,"h":35.105,"l":35.09,"n":126,"o":35.0906,"t":"2026-10-15T14:10:00Z","v":44949,"vw":35.096281},{"c":35.085,"h":35.0999,"l":35.085,"n":63,"o":35.09,"t":"2026-10-15T14:15:00Z","v":23276,"vw":35.091343},{"c":35.095,"h":35.095,"l":35.085,"n":36,"o":35.085,"t":"2026-10-15T14:20:00Z","v":12735,"vw":35.090345},{"c":35.11,"h":35.11,"l":35.09,"n":53,"o":35.095,"t":"2026-10-15T14:25:00Z","v":23039,"vw":35.102914},{"c":35.125,"h":35.125,"l":35.11,"n":67,"o":35.1199,"t":"2026-10-15T14:30:00Z","v":23458,"vw":35.118661},{"c":35.125,"h":35.13,"l":35.12,"n":137,"o":35.1201,"t":"2026-10-15T14:35:00Z","v":59149,"vw":35.124395},{"c":35.12,"h":35.135,"l":35.12,"n":96,"o":35.12,"t":"2026-10-15T14:40:00Z","v":25268,"vw":35.12986},{"c":35.1168,"h":35.1201,"l":35.1101,"n":39,"o":35.12,"t":"2026-10-15T14:45:00Z","v":9679,"vw":35.117414},{"c":35.135,"h":35.145,"l":35.115,"n":102,"o":35.1199,"t":"2026-10-15T14:50:00Z","v":49326,"vw":35.131862},{"c":35.1306,"h":35.14,"l":35.1306,"n":39,"o":35.1399,"t":"2026-10-15T14:55:00Z","v":18157,"vw":35.137725},{"c":35.135,"h":35.14,"l":35.1301,"n":48,"o":35.131,"t":"2026-10-15T15:00:00Z","v":29005,"vw":35.135461},{"c":35.13,"h":35.14,"l":35.125,"n":112,"o":35.14,"t":"2026-10-15T15:05:00Z","v":29357,"vw":35.133823},{"c":35.14,"h":35.14,"l":35.13,"n":40,"o":35.135,"t":"2026-10-15T15:10:00Z","v":9422,"vw":35.136529},{"c":35.135,"h":35.145,"l":35.13,"n":84,"o":35.1351,"t":"2026-10-15T15:15:00Z","v":16725,"vw":35.141263},{"c":35.135,"h":35.14,"l":35.125,"n":78,"o":35.135,"t":"2026-10-15T15:20:00Z","v":13640,"vw":35.131274},{"c":35.115,"h":35.135,"l":35.11,"n":80,"o":35.135,"t":"2026-10-15T15:25:00Z","v":19987,"vw":35.126278},{"c":35.12,"h":35.125,"l":35.1137,"n":100,"o":35.115,"t":"2026-10-15T15:30:00Z","v":20841,"vw":35.12044},{"c":35.12,"h":35.125,"l":35.1116,"n":85,"o":35.125,"t":"2026-10-15T15:35:00Z","v":20866,"vw":35.120728},{"c":35.115,"h":35.13,"l":35.1111,"n":68,"o":35.13,"t":"2026-10-15T15:40:00Z","v":11683,"vw":35.118411},{"c":35.1051,"h":35.12,"l":35.105,"n":50,"o":35.115,"t":"2026-10-15T15:45:00Z","v":10428,"vw":35.108284},{"c":35.115,"h":35.12,"l":35.11,"n":55,"o":35.11,"t":"2026-10-15T15:50:00Z","v":6067,"vw":35.115976},{"c":35.1,"h":35.1175,"l":35.1,"n":62,"o":35.115,"t":"2026-10-15T15:55:00Z","v":7154,"vw":35.111362},{"c":35.11,"h":35.11,"l":35.105,"n":19,"o":35.105,"t":"2026-10-15T16:00:00Z","v":6580,"vw":35.108623},{"c":35.1058,"h":35.12,"l":35.105,"n":70,"o":35.115,"t":"2026-10-15T16:05:00Z","v":7538,"vw":35.113005},{"c":35.105,"h":35.11,"l":35.105,"n":12,"o":35.105,"t":"2026-10-15T16:10:00Z","v":12560,"vw":35.109522},{"c":35.105,"h":35.105,"l":35.105,"n":21,"o":35.105,"t":"2026-10-15T16:15:00Z","v":3945,"vw":35.105},{"c":35.1099,"h":35.1099,"l":35.105,"n":52,"o":35.105,"t":"2026-10-15T16:20:00Z","v":17611,"vw":35.105034},{"c":35.11,"h":35.11,"l":35.105,"n":20,"o":35.105,"t":"2026-10-15T16:25:00Z","v":1621,"vw":35.10541},{"c":35.105,"h":35.105,"l":35.095,"n":49,"o":35.105,"t":"2026-10-15T16:30:00Z","v":7559,"vw":35.099706},{"c":35.115,"h":35.1199,"l":35.11,"n":19,"o":35.11,"t":"2026-10-15T16:35:00Z","v":3001,"vw":35.113354},{"c":35.1187,"h":35.12,"l":35.115,"n":10,"o":35.1199,"t":"2026-10-15T16:40:00Z","v":5271,"vw":35.119295},{"c":35.115,"h":35.12,"l":35.115,"n":34,"o":35.12,"t":"2026-10-15T16:45:00Z","v":4510,"vw":35.115803},{"c":35.115,"h":35.115,"l":35.1101,"n":8,"o":35.1101,"t":"2026-10-15T16:50:00Z","v":1411,"vw":35.113713},{"c":35.115,"h":35.115,"l":35.115,"n":2,"o":35.115,"t":"2026-10-15T16:55:00Z","v":155,"vw":35.115},{"c":35.125,"h":35.125,"l":35.115,"n":25,"o":35.115,"t":"2026-10-15T17:00:00Z","v":5528,"vw":35.120394},{"c":35.12,"h":35.125,"l":35.1199,"n":43,"o":35.125,"t":"2026-10-15T17:05:00Z","v":14209,"vw":35.12004},{"c":35.125,"h":35.125,"l":35.125,"n":2,"o":35.125,"t":"2026-10-15T17:10:00Z","v":132,"vw":35.125},{"c":35.13,"h":35.13,"l":35.125,"n":14,"o":35.125,"t":"2026-10-15T17:15:00Z","v":1236,"vw":35.129091},{"c":35.13,"h":35.13,"l":35.125,"n":25,"o":35.125,"t":"2026-10-15T17:20:00Z","v":3401,"vw":35.127414},{"c":35.135,"h":35.135,"l":35.125,"n":17,"o":35.125,"t":"2026-10-15T17:25:00Z","v":2566,"vw":35.133974},{"c":35.1399,"h":35.14,"l":35.135,"n":16,"o":35.135,"t":"2026-10-15T17:30:00Z","v":5238,"vw":35.136242},{"c":35.155,"h":35.155,"l":35.14,"n":35,"o":35.14,"t":"2026-10-15T17:35:00Z","v":19964,"vw":35.149498},{"c":35.165,"h":35.17,"l":35.16,"n":23,"o":35.16,"t":"2026-10-15T17:40:00Z","v":3839,"vw":35.165842},{"c":35.155,"h":35.17,"l":35.155,"n":44,"o":35.17,"t":"2026-10-15T17:45:00Z","v":13320,"vw":35.1593},{"c":35.165,"h":35.17,"l":35.155,"n":27,"o":35.155,"t":"2026-10-15T17:50:00Z","v":2287,"vw":35.165703},{"c":35.165,"h":35.17,"l":35.165,"n":17,"o":35.17,"t":"2026-10-15T17:55:00Z","v":1885,"vw":35.166338},{"c":35.16,"h":35.165,"l":35.16,"n":65,"o":35.165,"t":"2026-10-15T18:00:00Z","v":14817,"vw":35.162029},{"c":35.155597,"h":35.16,"l":35.155,"n":21,"o":35.16,"t":"2026-10-15T18:05:00Z","v":1641,"vw":35.158842},{"c":35.155,"h":35.16,"l":35.155,"n":17,"o":35.1599,"t":"2026-10-15T18:10:00Z","v":8918,"vw":35.159219},{"c":35.165,"h":35.1675,"l":35.155,"n":50,"o":35.155,"t":"2026-10-15T18:15:00Z","v":6471,"vw":35.163584},{"c":35.16,"h":35.165,"l":35.155,"n":39,"o":35.1601,"t":"2026-10-15T18:20:00Z","v":21212,"vw":35.160194},{"c":35.165,"h":35.165,"l":35.16,"n":17,"o":35.16,"t":"2026-10-15T18:25:00Z","v":3952,"vw":35.162544},{"c":35.165,"h":35.17,"l":35.165,"n":37,"o":35.165,"t":"2026-10-15T18:30:00Z","v":4444,"vw":35.166364},{"c":35.165,"h":35.17,"l":35.165,"n":32,"o":35.165,"t":"2026-10-15T18:35:00Z","v":9568,"vw":35.165763},{"c":35.17,"h":35.17,"l":35.1699,"n":10,"o":35.1699,"t":"2026-10-15T18:40:00Z","v":2091,"vw":35.169984},{"c":35.175,"h":35.175,"l":35.165,"n":32,"o":35.165,"t":"2026-10-15T18:45:00Z","v":13911,"vw":35.17069},{"c":35.175,"h":35.175,"l":35.17,"n":29,"o":35.17,"t":"2026-10-15T18:50:00Z","v":3004,"vw":35.173853},{"c":35.1751,"h":35.1751,"l":35.175,"n":8,"o":35.175,"t":"2026-10-15T18:55:00Z","v":727,"vw":35.175034},{"c":35.18,"h":35.185,"l":35.175,"n":72,"o":35.175,"t":"2026-10-15T19:00:00Z","v":13634,"vw":35.180532},{"c":35.185,"h":35.19,"l":35.184342,"n":22,"o":35.184342,"t":"2026-10-15T19:05:00Z","v":4107,"vw":35.185015},{"c":35.19,"h":35.19,"l":35.185,"n":20,"o":35.185,"t":"2026-10-15T19:10:00Z","v":3493,"vw":35.18984},{"c":35.19,"h":35.19,"l":35.18,"n":47,"o":35.1898,"t":"2026-10-15T19:15:00Z","v":8903,"vw":35.187829},{"c":35.19,"h":35.19,"l":35.185,"n":14,"o":35.19,"t":"2026-10-15T19:20:00Z","v":2067,"vw":35.189416},{"c":35.19,"h":35.19,"l":35.184,"n":39,"o":35.19,"t":"2026-10-15T19:25:00Z","v":5229,"vw":35.188446},{"c":35.185,"h":35.19,"l":35.18,"n":46,"o":35.18,"t":"2026-10-15T19:30:00Z","v":3595,"vw":35.187224},{"c":35.2,"h":35.2,"l":35.185,"n":49,"o":35.19,"t":"2026-10-15T19:35:00Z","v":6427,"vw":35.191939},{"c":35.195,"h":35.195,"l":35.195,"n":32,"o":35.195,"t":"2026-10-15T19:40:00Z","v":2824,"vw":35.195},{"c":35.185,"h":35.195,"l":35.18,"n":111,"o":35.195,"t":"2026-10-15T19:45:00Z","v":27816,"vw":35.185786},{"c":35.175,"h":35.185,"l":35.17,"n":121,"o":35.18,"t":"2026-10-15T19:50:00Z","v":24541,"vw":35.178198},{"c":35.16,"h":35.175,"l":35.16,"n":277,"o":35.17,"t":"2026-10-15T19:55:00Z","v":47848,"vw":35.168637},{"c":35.16,"h":35.16,"l":35.16,"n":9,"o":35.16,"t":"2026-10-15T20:00:00Z","v":8004,"vw":35.16},{"c":35.125,"h":35.15,"l":35.105,"n":43,"o":35.15,"t":"2026-10-16T13:30:00Z","v":5688,"vw":35.133182},{"c":35.125,"h":35.135,"l":35.12,"n":26,"o":35.125,"t":"2026-10-16T13:35:00Z","v":3758,"vw":35.127226},{"c":35.14,"h":35.14,"l":35.13,"n":10,"o":35.13,"t":"2026-10-16T13:40:00Z","v":2811,"vw":35.136371},{"c":35.14,"h":35.14,"l":35.125,"n":14,"o":35.13,"t":"2026-10-16T13:45:00Z","v":1972,"vw":35.129274},{"c":35.145,"h":35.145,"l":35.14,"n":24,"o":35.145,"t":"2026-10-16T13:50:00Z","v":6944,"vw":35.144321},{"c":35.145,"h":35.155,"l":35.145,"n":41,"o":35.145,"t":"2026-10-16T13:55:00Z","v":15376,"vw":35.148995},{"c":35.16,"h":35.165,"l":35.1436,"n":175,"o":35.145,"t":"2026-10-16T14:00:00Z","v":56317,"vw":35.159673},{"c":35.155,"h":35.155,"l":35.145,"n":53,"o":35.15,"t":"2026-10-16T14:05:00Z","v":18671,"vw":35.149645},{"c":35.16,"h":35.16,"l":35.155,"n":54,"o":35.155,"t":"2026-10-16T14:10:00Z","v":12068,"vw":35.15645},{"c":35.145,"h":35.16,"l":35.1401,"n":113,"o":35.16,"t":"2026-10-16T14:15:00Z","v":36252,"vw":35.150836},{"c":35.155,"h":35.1556,"l":35.1403,"n":57,"o":35.145,"t":"2026-10-16T14:20:00Z","v":18308,"vw":35.147348},{"c":35.1559,"h":35.1559,"l":35.144,"n":84,"o":35.155,"t":"2026-10-16T14:25:00Z","v":20274,"vw":35.15142},{"c":35.1499,"h":35.155,"l":35.145,"n":57,"o":35.155,"t":"2026-10-16T14:30:00Z","v":20632,"vw":35.149894},{"c":35.155,"h":35.155,"l":35.15,"n":29,"o":35.15,"t":"2026-10-16T14:35:00Z","v":7203,"vw":35.152099},{"c":35.16,"h":35.16,"l":35.155,"n":19,"o":35.155,"t":"2026-10-16T14:40:00Z","v":11216,"vw":35.157999},{"c":35.1451,"h":35.155,"l":35.14,"n":34,"o":35.15,"t":"2026-10-16T14:45:00Z","v":13515,"vw":35.149897},{"c":35.145,"h":35.155,"l":35.1401,"n":34,"o":35.1499,"t":"2026-10-16T14:50:00Z","v":7588,"vw":35.149445},{"c":35.135,"h":35.15,"l":35.135,"n":48,"o":35.15,"t":"2026-10-16T14:55:00Z","v":15024,"vw":35.140056},{"c":35.135,"h":35.1399,"l":35.135,"n":7,"o":35.1389,"t":"2026-10-16T15:00:00Z","v":3682,"vw":35.138888},{"c":35.155,"h":35.155,"l":35.14,"n":126,"o":35.14,"t":"2026-10-16T15:05:00Z","v":31749,"vw":35.147447},{"c":35.155,"h":35.16,"l":35.155,"n":62,"o":35.155,"t":"2026-10-16T15:10:00Z","v":31486,"vw":35.155685},{"c":35.155,"h":35.155,"l":35.1501,"n":44,"o":35.155,"t":"2026-10-16T15:15:00Z","v":5271,"vw":35.153951},{"c":35.155,"h":35.16,"l":35.155,"n":42,"o":35.155,"t":"2026-10-16T15:20:00Z","v":6936,"vw":35.158145},{"c":35.1489,"h":35.155,"l":35.1401,"n":40,"o":35.155,"t":"2026-10-16T15:25:00Z","v":16893,"vw":35.149181},{"c":35.1489,"h":35.1498,"l":35.1451,"n":6,"o":35.1451,"t":"2026-10-16T15:30:00Z","v":461,"vw":35.147882},{"c":35.145,"h":35.15,"l":35.145,"n":9,"o":35.15,"t":"2026-10-16T15:35:00Z","v":2179,"vw":35.145468},{"c":35.135,"h":35.15,"l":35.135,"n":57,"o":35.1497,"t":"2026-10-16T15:40:00Z","v":15696,"vw":35.142053},{"c":35.12,"h":35.135,"l":35.12,"n":87,"o":35.135,"t":"2026-10-16T15:45:00Z","v":25048,"vw":35.131025},{"c":35.12,"h":35.12,"l":35.115,"n":5,"o":35.115,"t":"2026-10-16T15:50:00Z","v":863,"vw":35.116314},{"c":35.105,"h":35.115,"l":35.1,"n":54,"o":35.115,"t":"2026-10-16T15:55:00Z","v":18351,"vw":35.110079},{"c":35.0878,"h":35.1,"l":35.0867,"n":36,"o":35.1,"t":"2026-10-16T16:00:00Z","v":11813,"vw":35.091507},{"c":35.085,"h":35.0899,"l":35.08,"n":10,"o":35.085,"t":"2026-10-16T16:05:00Z","v":2732,"vw":35.086486},{"c":35.085,"h":35.09,"l":35.085,"n":9,"o":35.09,"t":"2026-10-16T16:10:00Z","v":1519,"vw":35.085359},{"c":35.09,"h":35.0999,"l":35.09,"n":69,"o":35.09,"t":"2026-10-16T16:15:00Z","v":15783,"vw":35.090959},{"c":35.085,"h":35.095,"l":35.085,"n":46,"o":35.085,"t":"2026-10-16T16:20:00Z","v":5296,"vw":35.09006},{"c":35.085,"h":35.085,"l":35.085,"n":2,"o":35.085,"t":"2026-10-16T16:25:00Z","v":411,"vw":35.085},{"c":35.0766,"h":35.085,"l":35.075,"n":89,"o":35.085,"t":"2026-10-16T16:30:00Z","v":10586,"vw":35.0787},{"c":35.065,"h":35.07,"l":35.065,"n":14,"o":35.07,"t":"2026-10-16T16:35:00Z","v":598,"vw":35.067992},{"c":35.065,"h":35.07,"l":35.065,"n":8,"o":35.065,"t":"2026-10-16T16:40:00Z","v":1331,"vw":35.067349},{"c":35.065,"h":35.07,"l":35.065,"n":21,"o":35.065,"t":"2026-10-16T16:45:00Z","v":5412,"vw":35.065187},{"c":35.065,"h":35.065,"l":35.06,"n":37,"o":35.065,"t":"2026-10-16T16:50:00Z","v":7133,"vw":35.062797},{"c":35.075,"h":35.075,"l":35.065,"n":34,"o":35.065,"t":"2026-10-16T16:55:00Z","v":6721,"vw":35.070964},{"c":35.065,"h":35.075,"l":35.0607,"n":67,"o":35.075,"t":"2026-10-16T17:00:00Z","v":11335,"vw":35.066639},{"c":35.055,"h":35.06,"l":35.055,"n":57,"o":35.06,"t":"2026-10-16T17:05:00Z","v":13418,"vw":35.059172},{"c":35.055,"h":35.055,"l":35.055,"n":3,"o":35.055,"t":"2026-10-16T17:10:00Z","v":350,"vw":35.055},{"c":35.0403,"h":35.055,"l":35.0403,"n":25,"o":35.055,"t":"2026-10-16T17:15:00Z","v":7912,"vw":35.047333},{"c":35.035,"h":35.04,"l":35.0245,"n":84,"o":35.04,"t":"2026-10-16T17:20:00Z","v":28723,"vw":35.03187},{"c":35.04,"h":35.04,"l":35.035,"n":17,"o":35.04,"t":"2026-10-16T17:25:00Z","v":1654,"vw":35.039688},{"c":35.055,"h":35.055,"l":35.0464,"n":31,"o":35.0464,"t":"2026-10-16T17:30:00Z","v":6933,"vw":35.051062},{"c":35.055,"h":35.055,"l":35.05,"n":21,"o":35.05,"t":"2026-10-16T17:35:00Z","v":1610,"vw":35.053667},{"c":35.0698,"h":35.075,"l":35.055,"n":110,"o":35.055,"t":"2026-10-16T17:40:00Z","v":27497,"vw":35.062588},{"c":35.055,"h":35.06,"l":35.055,"n":16,"o":35.06,"t":"2026-10-16T17:45:00Z","v":1597,"vw":35.057767},{"c":35.055,"h":35.06,"l":35.05,"n":28,"o":35.05,"t":"2026-10-16T17:50:00Z","v":4767,"vw":35.055816},{"c":35.06,"h":35.06,"l":35.05,"n":33,"o":35.055,"t":"2026-10-16T17:55:00Z","v":4103,"vw":35.056612},{"c":35.045,"h":35.06,"l":35.045,"n":37,"o":35.055,"t":"2026-10-16T18:00:00Z","v":2512,"vw":35.051138},{"c":35.045,"h":35.0599,"l":35.0401,"n":39,"o":35.05,"t":"2026-10-16T18:05:00Z","v":15885,"vw":35.048943},{"c":35.04,"h":35.0453,"l":35.04,"n":19,"o":35.045,"t":"2026-10-16T18:10:00Z","v":6394,"vw":35.041176},{"c":35.045,"h":35.045,"l":35.045,"n":18,"o":35.045,"t":"2026-10-16T18:15:00Z","v":3757,"vw":35.045},{"c":35.035,"h":35.045,"l":35.035,"n":57,"o":35.045,"t":"2026-10-16T18:20:00Z","v":15986,"vw":35.043051},{"c":35.03,"h":35.03,"l":35.03,"n":32,"o":35.03,"t":"2026-10-16T18:25:00Z","v":2275,"vw":35.03},{"c":35.03,"h":35.035,"l":35.025,"n":46,"o":35.03,"t":"2026-10-16T18:30:00Z","v":12075,"vw":35.030549},{"c":35.035,"h":35.0399,"l":35.03,"n":30,"o":35.03,"t":"2026-10-16T18:35:00Z","v":6526,"vw":35.03523},{"c":35.035,"h":35.035,"l":35.03,"n":20,"o":35.035,"t":"2026-10-16T18:40:00Z","v":7836,"vw":35.030637},{"c":35.035,"h":35.04,"l":35.035,"n":18,"o":35.04,"t":"2026-10-16T18:45:00Z","v":1428,"vw":35.035582},{"c":35.025,"h":35.0301,"l":35.02,"n":37,"o":35.03,"t":"2026-10-16T18:50:00Z","v":8979,"vw":35.02735},{"c":35.025,"h":35.025,"l":35.025,"n":15,"o":35.025,"t":"2026-10-16T18:55:00Z","v":4755,"vw":35.025},{"c":35.03,"h":35.03,"l":35.0299,"n":13,"o":35.0299,"t":"2026-10-16T19:00:00Z","v":4248,"vw":35.029931},{"c":35.04,"h":35.04,"l":35.0301,"n":22,"o":35.0301,"t":"2026-10-16T19:05:00Z","v":3603,"vw":35.035126},{"c":35.045,"h":35.05,"l":35.035,"n":27,"o":35.035,"t":"2026-10-16T19:10:00Z","v":6197,"vw":35.041923},{"c":35.04,"h":35.0494,"l":35.04,"n":16,"o":35.045,"t":"2026-10-16T19:15:00Z","v":2302,"vw":35.044437},{"c":35.05,"h":35.0599,"l":35.045,"n":15,"o":35.045,"t":"2026-10-16T19:20:00Z","v":4038,"vw":35.057065},{"c":35.055,"h":35.055,"l":35.05,"n":14,"o":35.05,"t":"2026-10-16T19:25:00Z","v":1686,"vw":35.053599},{"c":35.055,"h":35.055,"l":35.055,"n":6,"o":35.055,"t":"2026-10-16T19:30:00Z","v":235,"vw":35.055},{"c":35.055,"h":35.055,"l":35.055,"n":2,"o":35.055,"t":"2026-10-16T19:35:00Z","v":116,"vw":35.055},{"c":35.045,"h":35.0561,"l":35.045,"n":71,"o":35.055,"t":"2026-10-16T19:40:00Z","v":13306,"vw":35.049242},{"c":35.05,"h":35.05,"l":35.045,"n":46,"o":35.05,"t":"2026-10-16T19:45:00Z","v":6328,"vw":35.048877},{"c":35.065,"h":35.0671,"l":35.0599,"n":30,"o":35.06,"t":"2026-10-16T19:50:00Z","v":6736,"vw":35.064467},{"c":35.04,"h":35.065,"l":35.04,"n":201,"o":35.065,"t":"2026-10-16T19:55:00Z","v":66630,"vw":35.049729},{"c":35.04,"h":35.04,"l":35.04,"n":8,"o":35.04,"t":"2026-10-16T20:00:00Z","v":40441,"vw":35.04},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-19T13:25:00Z","v":200,"vw":35.08},{"c":35.05,"h":35.08,"l":35.05,"n":62,"o":35.08,"t":"2026-10-19T13:30:00Z","v":18226,"vw":35.071025},{"c":35.055,"h":35.055,"l":35.0425,"n":11,"o":35.0425,"t":"2026-10-19T13:35:00Z","v":1438,"vw":35.046564},{"c":35.055,"h":35.06,"l":35.055,"n":16,"o":35.06,"t":"2026-10-19T13:40:00Z","v":4763,"vw":35.056008},{"c":35.0401,"h":35.055,"l":35.0401,"n":34,"o":35.055,"t":"2026-10-19T13:45:00Z","v":17744,"vw":35.047975},{"c":35.0501,"h":35.0501,"l":35.0499,"n":11,"o":35.0499,"t":"2026-10-19T13:50:00Z","v":2643,"vw":35.05},{"c":35.06,"h":35.06,"l":35.055,"n":23,"o":35.06,"t":"2026-10-19T13:55:00Z","v":6647,"vw":35.055352},{"c":35.055,"h":35.06,"l":35.05,"n":38,"o":35.06,"t":"2026-10-19T14:00:00Z","v":8368,"vw":35.055504},{"c":35.05,"h":35.06,"l":35.05,"n":19,"o":35.05,"t":"2026-10-19T14:05:00Z","v":9354,"vw":35.056223},{"c":35.05,"h":35.0584,"l":35.05,"n":59,"o":35.055,"t":"2026-10-19T14:10:00Z","v":14385,"vw":35.053634},{"c":35.08,"h":35.08,"l":35.0599,"n":186,"o":35.06,"t":"2026-10-19T14:15:00Z","v":64355,"vw":35.070847},{"c":35.075,"h":35.08,"l":35.0706,"n":32,"o":35.0745,"t":"2026-10-19T14:20:00Z","v":7363,"vw":35.074512},{"c":35.065,"h":35.075,"l":35.0601,"n":105,"o":35.0734,"t":"2026-10-19T14:25:00Z","v":31042,"vw":35.071395},{"c":35.045,"h":35.065,"l":35.045,"n":74,"o":35.065,"t":"2026-10-19T14:30:00Z","v":23109,"vw":35.057714},{"c":35.0401,"h":35.05,"l":35.04,"n":66,"o":35.043,"t":"2026-10-19T14:35:00Z","v":21336,"vw":35.044858},{"c":35.045,"h":35.045,"l":35.04,"n":29,"o":35.045,"t":"2026-10-19T14:40:00Z","v":8119,"vw":35.043221},{"c":35.044,"h":35.045,"l":35.035,"n":120,"o":35.04,"t":"2026-10-19T14:45:00Z","v":31713,"vw":35.039972},{"c":35.045,"h":35.045,"l":35.03,"n":81,"o":35.04,"t":"2026-10-19T14:50:00Z","v":29690,"vw":35.039574},{"c":35.045,"h":35.05,"l":35.04,"n":33,"o":35.04,"t":"2026-10-19T14:55:00Z","v":8251,"vw":35.044081},{"c":35.045,"h":35.05,"l":35.04,"n":26,"o":35.045,"t":"2026-10-19T15:00:00Z","v":11000,"vw":35.046782},{"c":35.045,"h":35.0499,"l":35.04,"n":16,"o":35.04,"t":"2026-10-19T15:05:00Z","v":3775,"vw":35.047444},{"c":35.0501,"h":35.055,"l":35.04,"n":39,"o":35.04,"t":"2026-10-19T15:10:00Z","v":16851,"vw":35.051464},{"c":35.0512,"h":35.055,"l":35.05,"n":42,"o":35.05,"t":"2026-10-19T15:15:00Z","v":36028,"vw":35.050971},{"c":35.055,"h":35.06,"l":35.05,"n":136,"o":35.055,"t":"2026-10-19T15:20:00Z","v":29207,"vw":35.05337},{"c":35.06,"h":35.06,"l":35.055,"n":45,"o":35.055,"t":"2026-10-19T15:25:00Z","v":11138,"vw":35.058922},{"c":35.065,"h":35.065,"l":35.06,"n":44,"o":35.06,"t":"2026-10-19T15:30:00Z","v":6236,"vw":35.064643},{"c":35.065,"h":35.07,"l":35.06,"n":25,"o":35.065,"t":"2026-10-19T15:35:00Z","v":2630,"vw":35.062748},{"c":35.055,"h":35.065,"l":35.05,"n":87,"o":35.0601,"t":"2026-10-19T15:40:00Z","v":18752,"vw":35.058066},{"c":35.055,"h":35.0599,"l":35.05,"n":42,"o":35.055,"t":"2026-10-19T15:45:00Z","v":10191,"vw":35.055478},{"c":35.05,"h":35.055,"l":35.05,"n":11,"o":35.05,"t":"2026-10-19T15:50:00Z","v":1771,"vw":35.052856},{"c":35.0575,"h":35.0575,"l":35.045,"n":19,"o":35.045,"t":"2026-10-19T15:55:00Z","v":5228,"vw":35.051629},{"c":35.045,"h":35.05,"l":35.04,"n":12,"o":35.05,"t":"2026-10-19T16:00:00Z","v":2213,"vw":35.045453},{"c":35.045,"h":35.045,"l":35.045,"n":3,"o":35.045,"t":"2026-10-19T16:05:00Z","v":203,"vw":35.045},{"c":35.045,"h":35.0461,"l":35.045,"n":11,"o":35.045,"t":"2026-10-19T16:10:00Z","v":2402,"vw":35.045478},{"c":35.04,"h":35.045,"l":35.04,"n":19,"o":35.045,"t":"2026-10-19T16:15:00Z","v":5317,"vw":35.041793},{"c":35.035,"h":35.035,"l":35.035,"n":17,"o":35.035,"t":"2026-10-19T16:20:00Z","v":2170,"vw":35.035},{"c":35.035,"h":35.0364,"l":35.035,"n":6,"o":35.035,"t":"2026-10-19T16:25:00Z","v":921,"vw":35.035733},{"c":35.035,"h":35.035,"l":35.03,"n":15,"o":35.033,"t":"2026-10-19T16:30:00Z","v":4906,"vw":35.034177},{"c":35.035,"h":35.0398,"l":35.03,"n":14,"o":35.0398,"t":"2026-10-19T16:35:00Z","v":2802,"vw":35.037998},{"c":35.03,"h":35.03,"l":35.03,"n":6,"o":35.03,"t":"2026-10-19T16:40:00Z","v":1529,"vw":35.03},{"c":35.025,"h":35.03,"l":35.025,"n":10,"o":35.03,"t":"2026-10-19T16:45:00Z","v":526,"vw":35.027984},{"c":35.03,"h":35.03,"l":35.025,"n":18,"o":35.025,"t":"2026-10-19T16:50:00Z","v":2016,"vw":35.028223},{"c":35.025,"h":35.025,"l":35.025,"n":2,"o":35.025,"t":"2026-10-19T16:55:00Z","v":535,"vw":35.025},{"c":35.025,"h":35.025,"l":35.025,"n":2,"o":35.025,"t":"2026-10-19T17:00:00Z","v":282,"vw":35.025},{"c":35.02,"h":35.0201,"l":35.02,"n":16,"o":35.0201,"t":"2026-10-19T17:05:00Z","v":8100,"vw":35.020072},{"c":35.0201,"h":35.025,"l":35.0201,"n":6,"o":35.025,"t":"2026-10-19T17:10:00Z","v":2399,"vw":35.021155},{"c":35.025,"h":35.03,"l":35.02,"n":17,"o":35.03,"t":"2026-10-19T17:15:00Z","v":2239,"vw":35.022743},{"c":35.025,"h":35.0251,"l":35.025,"n":6,"o":35.025,"t":"2026-10-19T17:20:00Z","v":1815,"vw":35.025013},{"c":35.03,"h":35.03,"l":35.025,"n":28,"o":35.0299,"t":"2026-10-19T17:25:00Z","v":9750,"vw":35.029575},{"c":35.0351,"h":35.0351,"l":35.03,"n":9,"o":35.03,"t":"2026-10-19T17:30:00Z","v":1342,"vw":35.032538},{"c":35.035,"h":35.035,"l":35.035,"n":14,"o":35.035,"t":"2026-10-19T17:35:00Z","v":4612,"vw":35.035},{"c":35.04,"h":35.04,"l":35.0303,"n":33,"o":35.035,"t":"2026-10-19T17:40:00Z","v":9500,"vw":35.037696},{"c":35.04,"h":35.04,"l":35.035,"n":4,"o":35.035,"t":"2026-10-19T17:45:00Z","v":964,"vw":35.035521},{"c":35.045,"h":35.045,"l":35.0303,"n":29,"o":35.0399,"t":"2026-10-19T17:50:00Z","v":1628,"vw":35.039544},{"c":35.045,"h":35.045,"l":35.0401,"n":8,"o":35.045,"t":"2026-10-19T17:55:00Z","v":1629,"vw":35.044667},{"c":35.045,"h":35.045,"l":35.04,"n":8,"o":35.045,"t":"2026-10-19T18:00:00Z","v":2075,"vw":35.041494},{"c":35.045,"h":35.045,"l":35.045,"n":4,"o":35.045,"t":"2026-10-19T18:05:00Z","v":1096,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":5,"o":35.045,"t":"2026-10-19T18:10:00Z","v":2437,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":5,"o":35.045,"t":"2026-10-19T18:15:00Z","v":612,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":3,"o":35.045,"t":"2026-10-19T18:20:00Z","v":361,"vw":35.045},{"c":35.04,"h":35.041,"l":35.035,"n":32,"o":35.0402,"t":"2026-10-19T18:25:00Z","v":6896,"vw":35.03922},{"c":35.05,"h":35.05,"l":35.04,"n":20,"o":35.04,"t":"2026-10-19T18:30:00Z","v":9772,"vw":35.046348},{"c":35.045,"h":35.045,"l":35.045,"n":2,"o":35.045,"t":"2026-10-19T18:35:00Z","v":203,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":5,"o":35.045,"t":"2026-10-19T18:40:00Z","v":3056,"vw":35.045},{"c":35.045,"h":35.045,"l":35.045,"n":5,"o":35.045,"t":"2026-10-19T18:45:00Z","v":1751,"vw":35.045},{"c":35.045,"h":35.045,"l":35.04,"n":4,"o":35.045,"t":"2026-10-19T18:50:00Z","v":1302,"vw":35.042692},{"c":35.045,"h":35.045,"l":35.045,"n":3,"o":35.045,"t":"2026-10-19T18:55:00Z","v":610,"vw":35.045},{"c":35.035,"h":35.045,"l":35.03,"n":53,"o":35.045,"t":"2026-10-19T19:00:00Z","v":15342,"vw":35.039542},{"c":35.0351,"h":35.0351,"l":35.0351,"n":1,"o":35.0351,"t":"2026-10-19T19:05:00Z","v":1212,"vw":35.0351},{"c":35.035,"h":35.0351,"l":35.0302,"n":32,"o":35.035,"t":"2026-10-19T19:10:00Z","v":7122,"vw":35.034945},{"c":35.035,"h":35.035,"l":35.035,"n":9,"o":35.035,"t":"2026-10-19T19:15:00Z","v":920,"vw":35.035},{"c":35.035,"h":35.035,"l":35.03,"n":19,"o":35.035,"t":"2026-10-19T19:20:00Z","v":6383,"vw":35.034509},{"c":35.035,"h":35.035,"l":35.03,"n":43,"o":35.035,"t":"2026-10-19T19:25:00Z","v":23737,"vw":35.032011},{"c":35.03,"h":35.035,"l":35.03,"n":31,"o":35.035,"t":"2026-10-19T19:30:00Z","v":6540,"vw":35.03411},{"c":35.02,"h":35.03,"l":35.02,"n":31,"o":35.03,"t":"2026-10-19T19:35:00Z","v":2732,"vw":35.025762},{"c":35.025,"h":35.028,"l":35.025,"n":13,"o":35.025,"t":"2026-10-19T19:40:00Z","v":1755,"vw":35.027004},{"c":35.03,"h":35.03,"l":35.0201,"n":82,"o":35.025,"t":"2026-10-19T19:45:00Z","v":9540,"vw":35.025475},{"c":35.02,"h":35.03,"l":35.02,"n":30,"o":35.03,"t":"2026-10-19T19:50:00Z","v":4791,"vw":35.02413},{"c":35.025,"h":35.03,"l":35.02,"n":261,"o":35.03,"t":"2026-10-19T19:55:00Z","v":58924,"vw":35.026724},{"c":35.03,"h":35.03,"l":35.03,"n":6,"o":35.03,"t":"2026-10-19T20:00:00Z","v":384,"vw":35.03},{"c":34.95,"h":34.95,"l":34.95,"n":6,"o":34.95,"t":"2026-10-20T13:25:00Z","v":302,"vw":34.95},{"c":34.995,"h":34.995,"l":34.96,"n":42,"o":34.96,"t":"2026-10-20T13:30:00Z","v":7634,"vw":34.965979},{"c":35,"h":35,"l":34.995,"n":24,"o":35,"t":"2026-10-20T13:35:00Z","v":6155,"vw":34.999916},{"c":35.005,"h":35.01,"l":35,"n":16,"o":35.01,"t":"2026-10-20T13:40:00Z","v":6760,"vw":35.005178},{"c":35.005,"h":35.01,"l":35.005,"n":10,"o":35.005,"t":"2026-10-20T13:45:00Z","v":1305,"vw":35.00631},{"c":35.005,"h":35.0071,"l":34.99,"n":71,"o":35,"t":"2026-10-20T13:50:00Z","v":20439,"vw":34.997844},{"c":35.015,"h":35.015,"l":35.0001,"n":45,"o":35.005,"t":"2026-10-20T13:55:00Z","v":20214,"vw":35.009271},{"c":35.005,"h":35.025,"l":35.0001,"n":87,"o":35.02,"t":"2026-10-20T14:00:00Z","v":20729,"vw":35.014071},{"c":35.015,"h":35.0199,"l":35.005,"n":59,"o":35.005,"t":"2026-10-20T14:05:00Z","v":18164,"vw":35.010404},{"c":35.035,"h":35.0399,"l":35.01,"n":88,"o":35.01,"t":"2026-10-20T14:10:00Z","v":40996,"vw":35.028264},{"c":35.055,"h":35.055,"l":35.034,"n":86,"o":35.035,"t":"2026-10-20T14:15:00Z","v":39159,"vw":35.042882},{"c":35.095,"h":35.0951,"l":35.055,"n":81,"o":35.055,"t":"2026-10-20T14:20:00Z","v":53717,"vw":35.072812},{"c":35.0899,"h":35.095,"l":35.085,"n":45,"o":35.095,"t":"2026-10-20T14:25:00Z","v":20421,"vw":35.089663},{"c":35.0799,"h":35.105,"l":35.075,"n":101,"o":35.09,"t":"2026-10-20T14:30:00Z","v":46875,"vw":35.090742},{"c":35.0701,"h":35.08,"l":35.07,"n":58,"o":35.0799,"t":"2026-10-20T14:35:00Z","v":42185,"vw":35.075889},{"c":35.0994,"h":35.1,"l":35.065,"n":127,"o":35.07,"t":"2026-10-20T14:40:00Z","v":56575,"vw":35.085274},{"c":35.085,"h":35.0951,"l":35.085,"n":19,"o":35.09,"t":"2026-10-20T14:45:00Z","v":6094,"vw":35.088431},{"c":35.0952,"h":35.1,"l":35.085,"n":65,"o":35.085,"t":"2026-10-20T14:50:00Z","v":74596,"vw":35.09743},{"c":35.095,"h":35.1,"l":35.095,"n":19,"o":35.095,"t":"2026-10-20T14:55:00Z","v":12710,"vw":35.096637},{"c":35.09,"h":35.095,"l":35.085,"n":55,"o":35.095,"t":"2026-10-20T15:00:00Z","v":23063,"vw":35.091378},{"c":35.085,"h":35.085,"l":35.085,"n":11,"o":35.085,"t":"2026-10-20T15:05:00Z","v":2914,"vw":35.085},{"c":35.045,"h":35.0801,"l":35.04,"n":93,"o":35.08,"t":"2026-10-20T15:10:00Z","v":27500,"vw":35.056168},{"c":35.065,"h":35.0653,"l":35.04,"n":84,"o":35.04,"t":"2026-10-20T15:15:00Z","v":50292,"vw":35.058865},{"c":35.06,"h":35.0701,"l":35.055,"n":63,"o":35.065,"t":"2026-10-20T15:20:00Z","v":13523,"vw":35.063466},{"c":35.055,"h":35.06,"l":35.05,"n":28,"o":35.055,"t":"2026-10-20T15:25:00Z","v":6301,"vw":35.055642},{"c":35.05,"h":35.055,"l":35.05,"n":8,"o":35.05,"t":"2026-10-20T15:30:00Z","v":1253,"vw":35.051935},{"c":35.045,"h":35.045,"l":35.04,"n":24,"o":35.0401,"t":"2026-10-20T15:35:00Z","v":2901,"vw":35.043704},{"c":35.045,"h":35.045,"l":35.0402,"n":38,"o":35.0402,"t":"2026-10-20T15:40:00Z","v":7126,"vw":35.044908},{"c":35.035,"h":35.04,"l":35.033,"n":37,"o":35.04,"t":"2026-10-20T15:45:00Z","v":7967,"vw":35.034689},{"c":35.035,"h":35.035,"l":35.035,"n":21,"o":35.035,"t":"2026-10-20T15:50:00Z","v":4018,"vw":35.035},{"c":35.025,"h":35.035,"l":35.025,"n":34,"o":35.035,"t":"2026-10-20T15:55:00Z","v":2694,"vw":35.030768},{"c":35.025,"h":35.025,"l":35.02,"n":27,"o":35.0224,"t":"2026-10-20T16:00:00Z","v":7019,"vw":35.023984},{"c":35.025,"h":35.03,"l":35.025,"n":24,"o":35.025,"t":"2026-10-20T16:05:00Z","v":8024,"vw":35.026897},{"c":35.02,"h":35.025,"l":35.0101,"n":61,"o":35.025,"t":"2026-10-20T16:10:00Z","v":16472,"vw":35.019662},{"c":35.005,"h":35.015,"l":35.005,"n":54,"o":35.015,"t":"2026-10-20T16:15:00Z","v":12291,"vw":35.011392},{"c":35.005,"h":35.0099,"l":35.005,"n":18,"o":35.005,"t":"2026-10-20T16:20:00Z","v":2763,"vw":35.006789},{"c":35,"h":35.009,"l":34.995,"n":47,"o":35.009,"t":"2026-10-20T16:25:00Z","v":13443,"vw":34.99921},{"c":35,"h":35,"l":34.995,"n":16,"o":34.995,"t":"2026-10-20T16:30:00Z","v":2578,"vw":34.997723},{"c":35.005,"h":35.005,"l":35,"n":16,"o":35,"t":"2026-10-20T16:35:00Z","v":5117,"vw":35.004042},{"c":35.005,"h":35.0099,"l":35.005,"n":33,"o":35.005,"t":"2026-10-20T16:40:00Z","v":8698,"vw":35.007575},{"c":35.005,"h":35.01,"l":35.005,"n":30,"o":35.005,"t":"2026-10-20T16:45:00Z","v":6205,"vw":35.005929},{"c":34.995,"h":35.0058,"l":34.995,"n":92,"o":35.005,"t":"2026-10-20T16:50:00Z","v":16609,"vw":35.002929},{"c":34.991,"h":34.9951,"l":34.991,"n":18,"o":34.995,"t":"2026-10-20T16:55:00Z","v":2259,"vw":34.994283},{"c":34.985,"h":34.995,"l":34.985,"n":38,"o":34.995,"t":"2026-10-20T17:00:00Z","v":10698,"vw":34.98951},{"c":34.985,"h":34.985,"l":34.98,"n":24,"o":34.985,"t":"2026-10-20T17:05:00Z","v":6380,"vw":34.984409},{"c":34.985,"h":34.985,"l":34.985,"n":30,"o":34.985,"t":"2026-10-20T17:10:00Z","v":3536,"vw":34.985},{"c":34.985,"h":34.9899,"l":34.985,"n":9,"o":34.9899,"t":"2026-10-20T17:15:00Z","v":764,"vw":34.988186},{"c":35.005,"h":35.005,"l":34.99,"n":68,"o":34.99,"t":"2026-10-20T17:20:00Z","v":15982,"vw":34.999481},{"c":35.015,"h":35.015,"l":35.005,"n":52,"o":35.005,"t":"2026-10-20T17:25:00Z","v":10612,"vw":35.006172},{"c":35.025,"h":35.025,"l":35.015,"n":31,"o":35.015,"t":"2026-10-20T17:30:00Z","v":4078,"vw":35.018487},{"c":35.025,"h":35.03,"l":35.025,"n":30,"o":35.0251,"t":"2026-10-20T17:35:00Z","v":12251,"vw":35.028113},{"c":35.025,"h":35.03,"l":35.025,"n":8,"o":35.03,"t":"2026-10-20T17:40:00Z","v":2896,"vw":35.028992},{"c":35.025,"h":35.025,"l":35.025,"n":8,"o":35.025,"t":"2026-10-20T17:45:00Z","v":1901,"vw":35.025},{"c":35.025,"h":35.03,"l":35.025,"n":13,"o":35.025,"t":"2026-10-20T17:50:00Z","v":1970,"vw":35.025271},{"c":35.02,"h":35.025,"l":35.02,"n":10,"o":35.025,"t":"2026-10-20T17:55:00Z","v":2185,"vw":35.024164},{"c":35.025,"h":35.025,"l":35.025,"n":19,"o":35.025,"t":"2026-10-20T18:00:00Z","v":4497,"vw":35.025},{"c":35.02,"h":35.027,"l":35.02,"n":15,"o":35.025,"t":"2026-10-20T18:05:00Z","v":1278,"vw":35.023876},{"c":35.03,"h":35.03,"l":35.025,"n":7,"o":35.025,"t":"2026-10-20T18:10:00Z","v":934,"vw":35.026133},{"c":35.035,"h":35.035,"l":35.025,"n":33,"o":35.03,"t":"2026-10-20T18:15:00Z","v":8791,"vw":35.029799},{"c":35.035,"h":35.035,"l":35.0301,"n":7,"o":35.035,"t":"2026-10-20T18:20:00Z","v":6191,"vw":35.030492},{"c":35.035,"h":35.0399,"l":35.035,"n":3,"o":35.0399,"t":"2026-10-20T18:25:00Z","v":18489,"vw":35.039873},{"c":35.0301,"h":35.035,"l":35.03,"n":7,"o":35.03,"t":"2026-10-20T18:30:00Z","v":4069,"vw":35.030741},{"c":35.025,"h":35.03,"l":35.025,"n":33,"o":35.03,"t":"2026-10-20T18:35:00Z","v":7213,"vw":35.025764},{"c":35.025,"h":35.0258,"l":35.02,"n":13,"o":35.025,"t":"2026-10-20T18:40:00Z","v":2055,"vw":35.024771},{"c":35.035,"h":35.04,"l":35.025,"n":26,"o":35.025,"t":"2026-10-20T18:45:00Z","v":27720,"vw":35.038228},{"c":35.035,"h":35.035,"l":35.035,"n":5,"o":35.035,"t":"2026-10-20T18:50:00Z","v":1200,"vw":35.035},{"c":35.035,"h":35.0363,"l":35.03,"n":16,"o":35.035,"t":"2026-10-20T18:55:00Z","v":4798,"vw":35.034523},{"c":35.035,"h":35.035,"l":35.035,"n":7,"o":35.035,"t":"2026-10-20T19:00:00Z","v":733,"vw":35.035},{"c":35.035,"h":35.035,"l":35.035,"n":5,"o":35.035,"t":"2026-10-20T19:05:00Z","v":989,"vw":35.035},{"c":35.035,"h":35.035,"l":35.035,"n":13,"o":35.035,"t":"2026-10-20T19:10:00Z","v":1767,"vw":35.035},{"c":35.035,"h":35.035,"l":35.031,"n":13,"o":35.035,"t":"2026-10-20T19:15:00Z","v":3204,"vw":35.034837},{"c":35.035,"h":35.0399,"l":35.03,"n":20,"o":35.035,"t":"2026-10-20T19:20:00Z","v":5015,"vw":35.034787},{"c":35.03,"h":35.0351,"l":35.03,"n":17,"o":35.035,"t":"2026-10-20T19:25:00Z","v":2642,"vw":35.034605},{"c":35.035,"h":35.035,"l":35.0341,"n":32,"o":35.035,"t":"2026-10-20T19:30:00Z","v":6329,"vw":35.034911},{"c":35.02,"h":35.03,"l":35.02,"n":48,"o":35.03,"t":"2026-10-20T19:35:00Z","v":4530,"vw":35.026821},{"c":35.03,"h":35.03,"l":35.02,"n":28,"o":35.02,"t":"2026-10-20T19:40:00Z","v":5766,"vw":35.024444},{"c":35.025,"h":35.025,"l":35.02,"n":61,"o":35.025,"t":"2026-10-20T19:45:00Z","v":17392,"vw":35.022487},{"c":35.025,"h":35.025,"l":35.02,"n":24,"o":35.025,"t":"2026-10-20T19:50:00Z","v":2642,"vw":35.022467},{"c":35.03,"h":35.04,"l":35.02,"n":200,"o":35.025,"t":"2026-10-20T19:55:00Z","v":37203,"vw":35.032235},{"c":35.04,"h":35.04,"l":35.04,"n":8,"o":35.04,"t":"2026-10-20T20:00:00Z","v":969,"vw":35.04},{"c":35.07,"h":35.07,"l":35.05,"n":8,"o":35.05,"t":"2026-10-21T13:30:00Z","v":3863,"vw":35.050527},{"c":35.08,"h":35.08,"l":35.07,"n":19,"o":35.07,"t":"2026-10-21T13:35:00Z","v":3507,"vw":35.07375},{"c":35.095,"h":35.095,"l":35.085,"n":19,"o":35.085,"t":"2026-10-21T13:40:00Z","v":1396,"vw":35.089231},{"c":35.085,"h":35.095,"l":35.085,"n":20,"o":35.095,"t":"2026-10-21T13:45:00Z","v":6340,"vw":35.08973},{"c":35.08,"h":35.09,"l":35.08,"n":17,"o":35.0899,"t":"2026-10-21T13:50:00Z","v":2821,"vw":35.085381},{"c":35.075,"h":35.09,"l":35.075,"n":54,"o":35.085,"t":"2026-10-21T13:55:00Z","v":11395,"vw":35.083209},{"c":35.06,"h":35.076,"l":35.06,"n":57,"o":35.075,"t":"2026-10-21T14:00:00Z","v":8029,"vw":35.070853},{"c":35.045,"h":35.065,"l":35.04,"n":102,"o":35.065,"t":"2026-10-21T14:05:00Z","v":32943,"vw":35.049472},{"c":35.065,"h":35.065,"l":35.045,"n":62,"o":35.0467,"t":"2026-10-21T14:10:00Z","v":18227,"vw":35.053764},{"c":35.0538,"h":35.066,"l":35.0538,"n":50,"o":35.0601,"t":"2026-10-21T14:15:00Z","v":8576,"vw":35.061565},{"c":35.045,"h":35.055,"l":35.0442,"n":31,"o":35.055,"t":"2026-10-21T14:20:00Z","v":9023,"vw":35.0476},{"c":35.06,"h":35.0601,"l":35.04,"n":60,"o":35.045,"t":"2026-10-21T14:25:00Z","v":21035,"vw":35.053801},{"c":35.0652,"h":35.0652,"l":35.0599,"n":38,"o":35.06,"t":"2026-10-21T14:30:00Z","v":9467,"vw":35.060832},{"c":35.0601,"h":35.065,"l":35.055,"n":86,"o":35.065,"t":"2026-10-21T14:35:00Z","v":23701,"vw":35.060365},{"c":35.06,"h":35.065,"l":35.06,"n":15,"o":35.06,"t":"2026-10-21T14:40:00Z","v":3325,"vw":35.06031},{"c":35.065,"h":35.0699,"l":35.065,"n":77,"o":35.065,"t":"2026-10-21T14:45:00Z","v":9234,"vw":35.065683},{"c":35.06,"h":35.065,"l":35.06,"n":45,"o":35.065,"t":"2026-10-21T14:50:00Z","v":17979,"vw":35.06298},{"c":35.055,"h":35.065,"l":35.0542,"n":68,"o":35.065,"t":"2026-10-21T14:55:00Z","v":13552,"vw":35.058457},{"c":35.0465,"h":35.055,"l":35.04,"n":64,"o":35.05,"t":"2026-10-21T15:00:00Z","v":14453,"vw":35.050069},{"c":35.045,"h":35.045,"l":35.04,"n":22,"o":35.045,"t":"2026-10-21T15:05:00Z","v":2882,"vw":35.043031},{"c":35.045,"h":35.05,"l":35.0447,"n":21,"o":35.045,"t":"2026-10-21T15:10:00Z","v":4730,"vw":35.045086},{"c":35.045,"h":35.0462,"l":35.045,"n":22,"o":35.045,"t":"2026-10-21T15:15:00Z","v":5362,"vw":35.045048},{"c":35.045,"h":35.05,"l":35.045,"n":37,"o":35.05,"t":"2026-10-21T15:20:00Z","v":3693,"vw":35.045648},{"c":35.0501,"h":35.06,"l":35.045,"n":55,"o":35.045,"t":"2026-10-21T15:25:00Z","v":14502,"vw":35.056284},{"c":35.065,"h":35.07,"l":35.06,"n":27,"o":35.06,"t":"2026-10-21T15:30:00Z","v":5194,"vw":35.065458},{"c":35.075,"h":35.075,"l":35.06,"n":41,"o":35.065,"t":"2026-10-21T15:35:00Z","v":8326,"vw":35.066425},{"c":35.06,"h":35.075,"l":35.06,"n":41,"o":35.075,"t":"2026-10-21T15:40:00Z","v":3119,"vw":35.07134},{"c":35.065,"h":35.065,"l":35.065,"n":22,"o":35.065,"t":"2026-10-21T15:45:00Z","v":2819,"vw":35.065},{"c":35.065,"h":35.07,"l":35.065,"n":40,"o":35.07,"t":"2026-10-21T15:50:00Z","v":4113,"vw":35.065475},{"c":35.065,"h":35.065,"l":35.065,"n":1,"o":35.065,"t":"2026-10-21T15:55:00Z","v":400,"vw":35.065},{"c":35.06,"h":35.0657,"l":35.06,"n":11,"o":35.065,"t":"2026-10-21T16:00:00Z","v":4967,"vw":35.06239},{"c":35.065,"h":35.065,"l":35.06,"n":8,"o":35.0602,"t":"2026-10-21T16:05:00Z","v":2284,"vw":35.063992},{"c":35.065,"h":35.065,"l":35.065,"n":9,"o":35.065,"t":"2026-10-21T16:10:00Z","v":847,"vw":35.065},{"c":35.065,"h":35.07,"l":35.065,"n":47,"o":35.065,"t":"2026-10-21T16:15:00Z","v":7430,"vw":35.065525},{"c":35.065,"h":35.07,"l":35.06,"n":22,"o":35.065,"t":"2026-10-21T16:20:00Z","v":1963,"vw":35.064592},{"c":35.065,"h":35.0699,"l":35.065,"n":16,"o":35.065,"t":"2026-10-21T16:25:00Z","v":1314,"vw":35.065493},{"c":35.065,"h":35.065,"l":35.065,"n":32,"o":35.065,"t":"2026-10-21T16:30:00Z","v":2243,"vw":35.065},{"c":35.09,"h":35.09,"l":35.065,"n":85,"o":35.065,"t":"2026-10-21T16:35:00Z","v":11569,"vw":35.074755},{"c":35.0765,"h":35.085,"l":35.0734,"n":27,"o":35.085,"t":"2026-10-21T16:40:00Z","v":8843,"vw":35.076907},{"c":35.085,"h":35.085,"l":35.076,"n":26,"o":35.08,"t":"2026-10-21T16:45:00Z","v":10468,"vw":35.084047},{"c":35.085,"h":35.085,"l":35.0841,"n":5,"o":35.0841,"t":"2026-10-21T16:50:00Z","v":1702,"vw":35.084746},{"c":35.09,"h":35.09,"l":35.085,"n":15,"o":35.09,"t":"2026-10-21T16:55:00Z","v":1187,"vw":35.088805},{"c":35.09,"h":35.1,"l":35.0899,"n":64,"o":35.09,"t":"2026-10-21T17:00:00Z","v":21483,"vw":35.09314},{"c":35.105,"h":35.1058,"l":35.1,"n":11,"o":35.1,"t":"2026-10-21T17:05:00Z","v":1791,"vw":35.101612},{"c":35.1,"h":35.1075,"l":35.095,"n":45,"o":35.105,"t":"2026-10-21T17:10:00Z","v":15821,"vw":35.100142},{"c":35.1,"h":35.1,"l":35.095,"n":9,"o":35.095,"t":"2026-10-21T17:15:00Z","v":7556,"vw":35.099296},{"c":35.105,"h":35.1075,"l":35.1,"n":66,"o":35.1,"t":"2026-10-21T17:20:00Z","v":19746,"vw":35.103363},{"c":35.105,"h":35.105,"l":35.105,"n":30,"o":35.105,"t":"2026-10-21T17:25:00Z","v":6502,"vw":35.105},{"c":35.105,"h":35.105,"l":35.1,"n":8,"o":35.1,"t":"2026-10-21T17:30:00Z","v":838,"vw":35.104383},{"c":35.105,"h":35.1051,"l":35.105,"n":29,"o":35.105,"t":"2026-10-21T17:35:00Z","v":11808,"vw":35.105001},{"c":35.1,"h":35.105,"l":35.1,"n":19,"o":35.105,"t":"2026-10-21T17:40:00Z","v":2516,"vw":35.103234},{"c":35.095,"h":35.1,"l":35.0924,"n":20,"o":35.1,"t":"2026-10-21T17:45:00Z","v":1889,"vw":35.098427},{"c":35.105,"h":35.11,"l":35.095,"n":49,"o":35.1,"t":"2026-10-21T17:50:00Z","v":23908,"vw":35.104645},{"c":35.1001,"h":35.105,"l":35.1,"n":19,"o":35.105,"t":"2026-10-21T17:55:00Z","v":7432,"vw":35.100605},{"c":35.0997,"h":35.1001,"l":35.0901,"n":16,"o":35.1,"t":"2026-10-21T18:00:00Z","v":48234,"vw":35.092798},{"c":35.095,"h":35.1,"l":35.095,"n":6,"o":35.1,"t":"2026-10-21T18:05:00Z","v":6226,"vw":35.099801},{"c":35.105,"h":35.105,"l":35.095,"n":30,"o":35.1,"t":"2026-10-21T18:10:00Z","v":18137,"vw":35.098977},{"c":35.105,"h":35.11,"l":35.1,"n":20,"o":35.1,"t":"2026-10-21T18:15:00Z","v":8360,"vw":35.105048},{"c":35.1,"h":35.105,"l":35.1,"n":2,"o":35.105,"t":"2026-10-21T18:20:00Z","v":482,"vw":35.10195},{"c":35.11,"h":35.11,"l":35.1,"n":12,"o":35.1,"t":"2026-10-21T18:25:00Z","v":1902,"vw":35.104367},{"c":35.1099,"h":35.11,"l":35.105,"n":33,"o":35.105,"t":"2026-10-21T18:30:00Z","v":6882,"vw":35.105402},{"c":35.115,"h":35.12,"l":35.1004,"n":89,"o":35.11,"t":"2026-10-21T18:35:00Z","v":12760,"vw":35.111783},{"c":35.115,"h":35.1197,"l":35.1101,"n":53,"o":35.115,"t":"2026-10-21T18:40:00Z","v":3060,"vw":35.114951},{"c":35.085,"h":35.115,"l":35.085,"n":46,"o":35.1101,"t":"2026-10-21T18:45:00Z","v":16318,"vw":35.10362},{"c":35.085,"h":35.09,"l":35.08,"n":20,"o":35.085,"t":"2026-10-21T18:50:00Z","v":7669,"vw":35.08877},{"c":35.055,"h":35.085,"l":35.055,"n":81,"o":35.08,"t":"2026-10-21T18:55:00Z","v":13808,"vw":35.074893},{"c":35.05,"h":35.055,"l":35.03,"n":95,"o":35.055,"t":"2026-10-21T19:00:00Z","v":16215,"vw":35.04125},{"c":35.045,"h":35.05,"l":35.045,"n":60,"o":35.05,"t":"2026-10-21T19:05:00Z","v":7552,"vw":35.048774},{"c":35.049,"h":35.049,"l":35.035,"n":55,"o":35.04,"t":"2026-10-21T19:10:00Z","v":11146,"vw":35.038959},{"c":35.065,"h":35.07,"l":35.045,"n":52,"o":35.05,"t":"2026-10-21T19:15:00Z","v":9871,"vw":35.057646},{"c":35.065,"h":35.079,"l":35.06,"n":69,"o":35.07,"t":"2026-10-21T19:20:00Z","v":9730,"vw":35.070835},{"c":35.085,"h":35.085,"l":35.065,"n":76,"o":35.07,"t":"2026-10-21T19:25:00Z","v":10210,"vw":35.075638},{"c":35.085,"h":35.085,"l":35.085,"n":34,"o":35.085,"t":"2026-10-21T19:35:00Z","v":4086,"vw":35.085},{"c":35.085,"h":35.085,"l":35.08,"n":51,"o":35.085,"t":"2026-10-21T19:40:00Z","v":4070,"vw":35.084755},{"c":35.0867,"h":35.0867,"l":35.08,"n":34,"o":35.085,"t":"2026-10-21T19:45:00Z","v":1489,"vw":35.08469},{"c":35.075,"h":35.08,"l":35.075,"n":91,"o":35.08,"t":"2026-10-21T19:50:00Z","v":5763,"vw":35.077687},{"c":35.075,"h":35.08,"l":35.07,"n":126,"o":35.075,"t":"2026-10-21T19:55:00Z","v":15158,"vw":35.075934},{"c":35.08,"h":35.08,"l":35.08,"n":8,"o":35.08,"t":"2026-10-21T20:00:00Z","v":406,"vw":35.08},{"c":35.08,"h":35.08,"l":35,"n":110,"o":35,"t":"2026-10-22T13:30:00Z","v":8005,"vw":35.019653},{"c":35.075,"h":35.085,"l":35.07,"n":60,"o":35.08,"t":"2026-10-22T13:35:00Z","v":12057,"vw":35.078815},{"c":35.07,"h":35.09,"l":35.0696,"n":73,"o":35.09,"t":"2026-10-22T13:40:00Z","v":13853,"vw":35.078384},{"c":35.085,"h":35.0999,"l":35.07,"n":85,"o":35.07,"t":"2026-10-22T13:45:00Z","v":12042,"vw":35.079156},{"c":35.085,"h":35.085,"l":35.075,"n":94,"o":35.085,"t":"2026-10-22T13:50:00Z","v":8483,"vw":35.078965},{"c":35.0751,"h":35.085,"l":35.075,"n":63,"o":35.085,"t":"2026-10-22T13:55:00Z","v":16756,"vw":35.082492},{"c":35.0827,"h":35.085,"l":35.07,"n":87,"o":35.075,"t":"2026-10-22T14:00:00Z","v":15665,"vw":35.079298},{"c":35.085,"h":35.095,"l":35.085,"n":105,"o":35.09,"t":"2026-10-22T14:05:00Z","v":32009,"vw":35.091396},{"c":35.0898,"h":35.0898,"l":35.0825,"n":37,"o":35.085,"t":"2026-10-22T14:10:00Z","v":11540,"vw":35.083555},{"c":35.095,"h":35.095,"l":35.08,"n":63,"o":35.085,"t":"2026-10-22T14:15:00Z","v":9012,"vw":35.089298},{"c":35.09,"h":35.0999,"l":35.085,"n":70,"o":35.095,"t":"2026-10-22T14:20:00Z","v":6719,"vw":35.091},{"c":35.075,"h":35.09,"l":35.0749,"n":104,"o":35.085,"t":"2026-10-22T14:25:00Z","v":18975,"vw":35.08091},{"c":35.065,"h":35.08,"l":35.0606,"n":110,"o":35.08,"t":"2026-10-22T14:30:00Z","v":14054,"vw":35.067209},{"c":35.075,"h":35.075,"l":35.065,"n":95,"o":35.065,"t":"2026-10-22T14:35:00Z","v":13102,"vw":35.069349},{"c":35.075,"h":35.08,"l":35.0747,"n":49,"o":35.08,"t":"2026-10-22T14:40:00Z","v":12999,"vw":35.077178},{"c":35.08,"h":35.085,"l":35.07,"n":96,"o":35.0706,"t":"2026-10-22T14:45:00Z","v":32338,"vw":35.078934},{"c":35.085,"h":35.085,"l":35.075,"n":96,"o":35.08,"t":"2026-10-22T14:50:00Z","v":20138,"vw":35.079196},{"c":35.085,"h":35.0899,"l":35.08,"n":64,"o":35.085,"t":"2026-10-22T14:55:00Z","v":21956,"vw":35.084232},{"c":35.085,"h":35.09,"l":35.08,"n":115,"o":35.085,"t":"2026-10-22T15:00:00Z","v":20846,"vw":35.082412},{"c":35.085,"h":35.085,"l":35.075,"n":91,"o":35.085,"t":"2026-10-22T15:05:00Z","v":13591,"vw":35.079838},{"c":35.0801,"h":35.0858,"l":35.08,"n":46,"o":35.085,"t":"2026-10-22T15:10:00Z","v":6315,"vw":35.081964},{"c":35.075,"h":35.085,"l":35.075,"n":79,"o":35.085,"t":"2026-10-22T15:15:00Z","v":10418,"vw":35.077593},{"c":35.085,"h":35.085,"l":35.07,"n":110,"o":35.075,"t":"2026-10-22T15:20:00Z","v":13610,"vw":35.078647},{"c":35.085,"h":35.096,"l":35.08,"n":128,"o":35.0807,"t":"2026-10-22T15:25:00Z","v":39500,"vw":35.090182},{"c":35.085,"h":35.086,"l":35.085,"n":23,"o":35.085,"t":"2026-10-22T15:30:00Z","v":2216,"vw":35.085069},{"c":35.095,"h":35.095,"l":35.085,"n":128,"o":35.085,"t":"2026-10-22T15:35:00Z","v":34191,"vw":35.090992},{"c":35.085,"h":35.095,"l":35.085,"n":59,"o":35.09,"t":"2026-10-22T15:40:00Z","v":5037,"vw":35.089749},{"c":35.085,"h":35.0862,"l":35.085,"n":29,"o":35.085,"t":"2026-10-22T15:45:00Z","v":2014,"vw":35.085115},{"c":35.095,"h":35.095,"l":35.085,"n":50,"o":35.085,"t":"2026-10-22T15:50:00Z","v":4921,"vw":35.091559},{"c":35.095,"h":35.095,"l":35.095,"n":14,"o":35.095,"t":"2026-10-22T15:55:00Z","v":1104,"vw":35.095},{"c":35.095,"h":35.1,"l":35.095,"n":44,"o":35.1,"t":"2026-10-22T16:00:00Z","v":2224,"vw":35.098502},{"c":35.095,"h":35.0965,"l":35.095,"n":42,"o":35.095,"t":"2026-10-22T16:05:00Z","v":2907,"vw":35.095584},{"c":35.1,"h":35.105,"l":35.095,"n":63,"o":35.1,"t":"2026-10-22T16:10:00Z","v":8186,"vw":35.099784},{"c":35.12,"h":35.12,"l":35.1001,"n":78,"o":35.105,"t":"2026-10-22T16:15:00Z","v":8255,"vw":35.107153},{"c":35.12,"h":35.12,"l":35.11,"n":43,"o":35.115,"t":"2026-10-22T16:20:00Z","v":2118,"vw":35.115127},{"c":35.12,"h":35.12,"l":35.115,"n":65,"o":35.115,"t":"2026-10-22T16:25:00Z","v":7266,"vw":35.115404},{"c":35.115,"h":35.12,"l":35.115,"n":59,"o":35.12,"t":"2026-10-22T16:30:00Z","v":3010,"vw":35.116261},{"c":35.125,"h":35.13,"l":35.115,"n":60,"o":35.12,"t":"2026-10-22T16:35:00Z","v":8050,"vw":35.120463},{"c":35.13,"h":35.13,"l":35.12,"n":44,"o":35.125,"t":"2026-10-22T16:40:00Z","v":2549,"vw":35.125236},{"c":35.13,"h":35.13,"l":35.125,"n":28,"o":35.13,"t":"2026-10-22T16:45:00Z","v":2748,"vw":35.126231},{"c":35.13,"h":35.14,"l":35.125,"n":77,"o":35.13,"t":"2026-10-22T16:50:00Z","v":12159,"vw":35.127453},{"c":35.1205,"h":35.14,"l":35.12,"n":173,"o":35.13,"t":"2026-10-22T16:55:00Z","v":91000,"vw":35.13413},{"c":35.115,"h":35.12,"l":35.115,"n":60,"o":35.12,"t":"2026-10-22T17:00:00Z","v":11006,"vw":35.115579},{"c":35.115,"h":35.12,"l":35.11,"n":20,"o":35.115,"t":"2026-10-22T17:05:00Z","v":2881,"vw":35.115169},{"c":35.115,"h":35.12,"l":35.115,"n":45,"o":35.12,"t":"2026-10-22T17:10:00Z","v":6832,"vw":35.11597},{"c":35.13,"h":35.13,"l":35.12,"n":53,"o":35.12,"t":"2026-10-22T17:15:00Z","v":6701,"vw":35.124492},{"c":35.14,"h":35.14,"l":35.1276,"n":42,"o":35.13,"t":"2026-10-22T17:20:00Z","v":4458,"vw":35.134117},{"c":35.14,"h":35.14,"l":35.1301,"n":26,"o":35.14,"t":"2026-10-22T17:25:00Z","v":2430,"vw":35.135912},{"c":35.14,"h":35.14,"l":35.14,"n":44,"o":35.14,"t":"2026-10-22T17:30:00Z","v":4234,"vw":35.14},{"c":35.14,"h":35.14,"l":35.13,"n":74,"o":35.135,"t":"2026-10-22T17:35:00Z","v":15183,"vw":35.134032},{"c":35.15,"h":35.15,"l":35.14,"n":90,"o":35.14,"t":"2026-10-22T17:40:00Z","v":23861,"vw":35.14647},{"c":35.16,"h":35.16,"l":35.15,"n":43,"o":35.15,"t":"2026-10-22T17:45:00Z","v":3837,"vw":35.154979},{"c":35.145,"h":35.15,"l":35.145,"n":49,"o":35.15,"t":"2026-10-22T17:50:00Z","v":11931,"vw":35.146657},{"c":35.16,"h":35.165,"l":35.15,"n":47,"o":35.15,"t":"2026-10-22T17:55:00Z","v":23185,"vw":35.159322},{"c":35.15,"h":35.16,"l":35.15,"n":33,"o":35.155,"t":"2026-10-22T18:00:00Z","v":8184,"vw":35.152186},{"c":35.1232,"h":35.145,"l":35.1232,"n":31,"o":35.145,"t":"2026-10-22T18:05:00Z","v":6338,"vw":35.137611},{"c":35.12,"h":35.125,"l":35.12,"n":15,"o":35.125,"t":"2026-10-22T18:10:00Z","v":9675,"vw":35.124948},{"c":35.13,"h":35.13,"l":35.1241,"n":40,"o":35.13,"t":"2026-10-22T18:15:00Z","v":7612,"vw":35.12929},{"c":35.14,"h":35.14,"l":35.13,"n":53,"o":35.13,"t":"2026-10-22T18:20:00Z","v":13047,"vw":35.135879},{"c":35.1361,"h":35.14,"l":35.1336,"n":60,"o":35.14,"t":"2026-10-22T18:25:00Z","v":22792,"vw":35.135724},{"c":35.14,"h":35.14,"l":35.135,"n":29,"o":35.135,"t":"2026-10-22T18:30:00Z","v":3445,"vw":35.136258},{"c":35.125,"h":35.14,"l":35.125,"n":87,"o":35.14,"t":"2026-10-22T18:35:00Z","v":28612,"vw":35.131372},{"c":35.1225,"h":35.1225,"l":35.1201,"n":6,"o":35.1201,"t":"2026-10-22T18:40:00Z","v":2323,"vw":35.120293},{"c":35.1197,"h":35.125,"l":35.1132,"n":42,"o":35.1203,"t":"2026-10-22T18:45:00Z","v":8747,"vw":35.120867},{"c":35.12,"h":35.12,"l":35.11,"n":17,"o":35.1101,"t":"2026-10-22T18:50:00Z","v":2130,"vw":35.113728},{"c":35.13,"h":35.13,"l":35.115,"n":37,"o":35.115,"t":"2026-10-22T18:55:00Z","v":4958,"vw":35.120387},{"c":35.125,"h":35.13,"l":35.12,"n":37,"o":35.13,"t":"2026-10-22T19:00:00Z","v":2210,"vw":35.125684},{"c":35.14,"h":35.14,"l":35.1248,"n":64,"o":35.13,"t":"2026-10-22T19:05:00Z","v":9695,"vw":35.136322},{"c":35.14,"h":35.14,"l":35.1301,"n":50,"o":35.14,"t":"2026-10-22T19:10:00Z","v":3215,"vw":35.13622},{"c":35.14,"h":35.14,"l":35.1303,"n":45,"o":35.135,"t":"2026-10-22T19:15:00Z","v":6523,"vw":35.13452},{"c":35.15,"h":35.15,"l":35.14,"n":47,"o":35.14,"t":"2026-10-22T19:20:00Z","v":5084,"vw":35.143283},{"c":35.145,"h":35.15,"l":35.145,"n":48,"o":35.15,"t":"2026-10-22T19:25:00Z","v":3532,"vw":35.146378},{"c":35.15,"h":35.15,"l":35.14,"n":70,"o":35.15,"t":"2026-10-22T19:30:00Z","v":7540,"vw":35.145103},{"c":35.145,"h":35.15,"l":35.14,"n":64,"o":35.15,"t":"2026-10-22T19:35:00Z","v":6772,"vw":35.144052},{"c":35.135,"h":35.145,"l":35.13,"n":126,"o":35.145,"t":"2026-10-22T19:40:00Z","v":22150,"vw":35.135708},{"c":35.14,"h":35.14,"l":35.1314,"n":44,"o":35.14,"t":"2026-10-22T19:45:00Z","v":3932,"vw":35.135184},{"c":35.15,"h":35.15,"l":35.13,"n":132,"o":35.135,"t":"2026-10-22T19:50:00Z","v":26926,"vw":35.141869},{"c":35.145,"h":35.15,"l":35.14,"n":155,"o":35.145,"t":"2026-10-22T19:55:00Z","v":41063,"vw":35.143872},{"c":35.15,"h":35.15,"l":35.15,"n":9,"o":35.15,"t":"2026-10-22T20:00:00Z","v":1044,"vw":35.15},{"c":35.2392,"h":35.2392,"l":35.2392,"n":1,"o":35.2392,"t":"2026-10-22T20:40:00Z","v":100,"vw":35.2392}],"history":[{"c":36.51,"h":36.64,"l":36.475,"n":3115,"o":36.62,"t":"2024-10-21T04:00:00Z","v":757129,"vw":36.518277},{"c":36.46,"h":36.499,"l":36.424,"n":3290,"o":36.45,"t":"2024-10-22T04:00:00Z","v":785592,"vw":36.452359},{"c":36.35,"h":36.43,"l":36.32,"n":5825,"o":36.43,"t":"2024-10-23T04:00:00Z","v":1336364,"vw":36.359506},{"c":36.44,"h":36.476,"l":36.395,"n":3195,"o":36.41,"t":"2024-10-24T04:00:00Z","v":686493,"vw":36.441127},{"c":36.39,"h":36.53,"l":36.39,"n":2106,"o":36.48,"t":"2024-10-25T04:00:00Z","v":459120,"vw":36.448614},{"c":36.49,"h":36.53,"l":36.46,"n":2217,"o":36.49,"t":"2024-10-28T04:00:00Z","v":393605,"vw":36.495645},{"c":36.51,"h":36.52,"l":36.395,"n":4335,"o":36.45,"t":"2024-10-29T04:00:00Z","v":740951,"vw":36.457964},{"c":36.44,"h":36.575,"l":36.43,"n":2370,"o":36.52,"t":"2024-10-30T04:00:00Z","v":422385,"vw":36.492818},{"c":36.35,"h":36.47,"l":36.35,"n":4792,"o":36.46,"t":"2024-10-31T04:00:00Z","v":1474919,"vw":36.388797},{"c":36.16,"h":36.32,"l":36.16,"n":5825,"o":36.29,"t":"2024-11-01T04:00:00Z","v":1704296,"vw":36.223965},{"c":36.27,"h":36.32,"l":36.2301,"n":10791,"o":36.31,"t":"2024-11-04T05:00:00Z","v":2037138,"vw":36.277132},{"c":36.37,"h":36.37,"l":36.255,"n":7708,"o":36.27,"t":"2024-11-05T05:00:00Z","v":2525210,"vw":36.306572},{"c":36.45,"h":36.45,"l":36.325,"n":4515,"o":36.38,"t":"2024-11-06T05:00:00Z","v":1258351,"vw":36.397923},{"c":36.58,"h":36.585,"l":36.39,"n":9279,"o":36.41,"t":"2024-11-07T05:00:00Z","v":1378333,"vw":36.540502},{"c":36.66,"h":36.67,"l":36.595,"n":2381,"o":36.63,"t":"2024-11-08T05:00:00Z","v":805348,"vw":36.645347},{"c":36.64,"h":36.68,"l":36.61,"n":2845,"o":36.68,"t":"2024-11-11T05:00:00Z","v":670766,"vw":36.63403},{"c":36.47,"h":36.61,"l":36.4325,"n":3587,"o":36.61,"t":"2024-11-12T05:00:00Z","v":2888278,"vw":36.492196},{"c":36.48,"h":36.5459,"l":36.4641,"n":4107,"o":36.53,"t":"2024-11-13T05:00:00Z","v":1658327,"vw":36.510591},{"c":36.42,"h":36.55,"l":36.41,"n":4169,"o":36.53,"t":"2024-11-14T05:00:00Z","v":1328025,"vw":36.467265},{"c":36.41,"h":36.415,"l":36.33,"n":3165,"o":36.4,"t":"2024-11-15T05:00:00Z","v":875411,"vw":36.36972},{"c":36.47,"h":36.47,"l":36.39,"n":4296,"o":36.4,"t":"2024-11-18T05:00:00Z","v":1314703,"vw":36.446394},{"c":36.52,"h":36.5461,"l":36.42,"n":2208,"o":36.43,"t":"2024-11-19T05:00:00Z","v":538171,"vw":36.501984},{"c":36.51,"h":36.52,"l":36.47,"n":2848,"o":36.49,"t":"2024-11-20T05:00:00Z","v":895262,"vw":36.495831},{"c":36.52,"h":36.58,"l":36.51,"n":3515,"o":36.55,"t":"2024-11-21T05:00:00Z","v":884776,"vw":36.557318},{"c":36.52,"h":36.57,"l":36.49,"n":3589,"o":36.55,"t":"2024-11-22T05:00:00Z","v":997852,"vw":36.526212},{"c":36.66,"h":36.6783,"l":36.62,"n":2937,"o":36.62,"t":"2024-11-25T05:00:00Z","v":776748,"vw":36.653802},{"c":36.57,"h":36.64,"l":36.5584,"n":4973,"o":36.62,"t":"2024-11-26T05:00:00Z","v":1454368,"vw":36.572121},{"c":36.69,"h":36.69,"l":36.61,"n":3295,"o":36.62,"t":"2024-11-27T05:00:00Z","v":825998,"vw":36.661311},{"c":36.76,"h":36.78,"l":36.69,"n":1476,"o":36.7,"t":"2024-11-29T05:00:00Z","v":395692,"vw":36.759388},{"c":36.57,"h":36.77,"l":36.53,"n":4604,"o":36.77,"t":"2024-12-02T05:00:00Z","v":1589751,"vw":36.56672},{"c":36.57,"h":36.61,"l":36.55,"n":3311,"o":36.6,"t":"2024-12-03T05:00:00Z","v":1214708,"vw":36.585505},{"c":36.64,"h":36.65,"l":36.56,"n":3306,"o":36.56,"t":"2024-12-04T05:00:00Z","v":1017441,"vw":36.627145},{"c":36.61,"h":36.65,"l":36.6001,"n":4063,"o":36.62,"t":"2024-12-05T05:00:00Z","v":970587,"vw":36.620257},{"c":36.69,"h":36.7264,"l":36.66,"n":2186,"o":36.69,"t":"2024-12-06T05:00:00Z","v":542421,"vw":36.687581},{"c":36.64,"h":36.72,"l":36.63,"n":3068,"o":36.72,"t":"2024-12-09T05:00:00Z","v":902105,"vw":36.650806},{"c":36.66,"h":36.66,"l":36.62,"n":2953,"o":36.65,"t":"2024-12-10T05:00:00Z","v":728731,"vw":36.635792},{"c":36.65,"h":36.7099,"l":36.65,"n":4849,"o":36.68,"t":"2024-12-11T05:00:00Z","v":1077489,"vw":36.665099},{"c":36.58,"h":36.65,"l":36.57,"n":4913,"o":36.65,"t":"2024-12-12T05:00:00Z","v":774025,"vw":36.608819},{"c":36.46,"h":36.6,"l":36.45,"n":3301,"o":36.6,"t":"2024-12-13T05:00:00Z","v":723445,"vw":36.493252},{"c":36.52,"h":36.56,"l":36.49,"n":3466,"o":36.53,"t":"2024-12-16T05:00:00Z","v":660082,"vw":36.538644},{"c":36.46,"h":36.5,"l":36.45,"n":2376,"o":36.47,"t":"2024-12-17T05:00:00Z","v":460092,"vw":36.47344},{"c":36.09,"h":36.4803,"l":36.09,"n":6034,"o":36.48,"t":"2024-12-18T05:00:00Z","v":2134896,"vw":36.235457},{"c":36.05,"h":36.235,"l":36.05,"n":7468,"o":36.21,"t":"2024-12-19T05:00:00Z","v":2140473,"vw":36.10633},{"c":36.26,"h":36.3,"l":36.06,"n":5530,"o":36.09,"t":"2024-12-20T05:00:00Z","v":1347463,"vw":36.226922},{"c":35.95,"h":36.08,"l":35.94,"n":5160,"o":36.08,"t":"2024-12-23T05:00:00Z","v":938498,"vw":35.970529},{"c":36.07,"h":36.07,"l":35.94,"n":3349,"o":35.96,"t":"2024-12-24T05:00:00Z","v":666003,"vw":36.006481},{"c":36.16,"h":36.16,"l":36,"n":2557,"o":36.02,"t":"2024-12-26T05:00:00Z","v":577714,"vw":36.066697},{"c":36.04,"h":36.125,"l":36.0239,"n":4599,"o":36.09,"t":"2024-12-27T05:00:00Z","v":1203873,"vw":36.060628},{"c":36.07,"h":36.11,"l":36.01,"n":3503,"o":36.03,"t":"2024-12-30T05:00:00Z","v":1022988,"vw":36.061186},{"c":36.08,"h":36.17,"l":36.04,"n":8914,"o":36.14,"t":"2024-12-31T05:00:00Z","v":1874584,"vw":36.093755},{"c":36.16,"h":36.19,"l":36.105,"n":8840,"o":36.19,"t":"2025-01-02T05:00:00Z","v":1760747,"vw":36.143169},{"c":36.25,"h":36.26,"l":36.2054,"n":3142,"o":36.24,"t":"2025-01-03T05:00:00Z","v":1061677,"vw":36.240027},{"c":36.29,"h":36.3271,"l":36.26,"n":5417,"o":36.28,"t":"2025-01-06T05:00:00Z","v":1419333,"vw":36.290944},{"c":36.19,"h":36.34,"l":36.165,"n":4394,"o":36.34,"t":"2025-01-07T05:00:00Z","v":1326434,"vw":36.198539},{"c":36.24,"h":36.24,"l":36.14,"n":3403,"o":36.16,"t":"2025-01-08T05:00:00Z","v":687195,"vw":36.188747},{"c":36.03,"h":36.14,"l":36.02,"n":2953,"o":36.03,"t":"2025-01-10T05:00:00Z","v":1166657,"vw":36.081258},{"c":36.04,"h":36.04,"l":35.9618,"n":6683,"o":36,"t":"2025-01-13T05:00:00Z","v":2444623,"vw":36.008794},{"c":36.05,"h":36.11,"l":36.035,"n":7322,"o":36.11,"t":"2025-01-14T05:00:00Z","v":4514939,"vw":36.057963},{"c":36.38,"h":36.38,"l":36.27,"n":4015,"o":36.34,"t":"2025-01-15T05:00:00Z","v":1167235,"vw":36.31563},{"c":36.43,"h":36.44,"l":36.3,"n":4670,"o":36.36,"t":"2025-01-16T05:00:00Z","v":1262230,"vw":36.39979},{"c":36.47,"h":36.485,"l":36.435,"n":4722,"o":36.48,"t":"2025-01-17T05:00:00Z","v":2454742,"vw":36.462893},{"c":36.56,"h":36.58,"l":36.53,"n":3336,"o":36.57,"t":"2025-01-21T05:00:00Z","v":764599,"vw":36.557632},{"c":36.5,"h":36.59,"l":36.495,"n":2013,"o":36.59,"t":"2025-01-22T05:00:00Z","v":394423,"vw":36.529564},{"c":36.55,"h":36.56,"l":36.46,"n":1785,"o":36.5,"t":"2025-01-23T05:00:00Z","v":879766,"vw":36.511975},{"c":36.58,"h":36.6256,"l":36.55,"n":2294,"o":36.57,"t":"2025-01-24T05:00:00Z","v":759173,"vw":36.591024},{"c":36.61,"h":36.6495,"l":36.54,"n":4898,"o":36.54,"t":"2025-01-27T05:00:00Z","v":3039797,"vw":36.613511},{"c":36.61,"h":36.615,"l":36.555,"n":3571,"o":36.6,"t":"2025-01-28T05:00:00Z","v":728311,"vw":36.585627},{"c":36.58,"h":36.63,"l":36.535,"n":2022,"o":36.59,"t":"2025-01-29T05:00:00Z","v":520635,"vw":36.5936},{"c":36.63,"h":36.66,"l":36.6,"n":7239,"o":36.61,"t":"2025-01-30T05:00:00Z","v":3349977,"vw":36.627207},{"c":36.58,"h":36.68,"l":36.555,"n":5196,"o":36.67,"t":"2025-01-31T05:00:00Z","v":1214510,"vw":36.603345},{"c":36.35,"h":36.395,"l":36.27,"n":5626,"o":36.29,"t":"2025-02-03T05:00:00Z","v":1730097,"vw":36.353457},{"c":36.43,"h":36.445,"l":36.33,"n":2835,"o":36.33,"t":"2025-02-04T05:00:00Z","v":1301586,"vw":36.413345},{"c":36.54,"h":36.5683,"l":36.42,"n":2608,"o":36.42,"t":"2025-02-05T05:00:00Z","v":889670,"vw":36.527285},{"c":36.48,"h":36.55,"l":36.47,"n":2057,"o":36.55,"t":"2025-02-06T05:00:00Z","v":435064,"vw":36.518762},{"c":36.38,"h":36.47,"l":36.37,"n":2495,"o":36.46,"t":"2025-02-07T05:00:00Z","v":706961,"vw":36.414859},{"c":36.46,"h":36.489,"l":36.435,"n":1918,"o":36.48,"t":"2025-02-10T05:00:00Z","v":378367,"vw":36.46709},{"c":36.42,"h":36.45,"l":36.4,"n":3191,"o":36.45,"t":"2025-02-11T05:00:00Z","v":656574,"vw":36.421816},{"c":36.34,"h":36.38,"l":36.29,"n":3984,"o":36.3,"t":"2025-02-12T05:00:00Z","v":873679,"vw":36.336723},{"c":36.5,"h":36.5,"l":36.38,"n":5390,"o":36.44,"t":"2025-02-13T05:00:00Z","v":1103893,"vw":36.448714},{"c":36.53,"h":36.5951,"l":36.53,"n":1723,"o":36.55,"t":"2025-02-14T05:00:00Z","v":608720,"vw":36.564104},{"c":36.51,"h":36.56,"l":36.49,"n":2604,"o":36.53,"t":"2025-02-18T05:00:00Z","v":571124,"vw":36.521489},{"c":36.55,"h":36.55,"l":36.455,"n":2556,"o":36.49,"t":"2025-02-19T05:00:00Z","v":505508,"vw":36.485876},{"c":36.56,"h":36.58,"l":36.51,"n":2498,"o":36.51,"t":"2025-02-20T05:00:00Z","v":530946,"vw":36.540462},{"c":36.51,"h":36.6,"l":36.505,"n":2956,"o":36.58,"t":"2025-02-21T05:00:00Z","v":876345,"vw":36.556316},{"c":36.56,"h":36.595,"l":36.5,"n":13343,"o":36.56,"t":"2025-02-24T05:00:00Z","v":3687589,"vw":36.562938},{"c":36.63,"h":36.65,"l":36.59,"n":2170,"o":36.63,"t":"2025-02-25T05:00:00Z","v":736402,"vw":36.626376},{"c":36.69,"h":36.71,"l":36.65,"n":2495,"o":36.67,"t":"2025-02-26T05:00:00Z","v":781785,"vw":36.691308},{"c":36.62,"h":36.7084,"l":36.6,"n":4831,"o":36.69,"t":"2025-02-27T05:00:00Z","v":1565435,"vw":36.672778},{"c":36.72,"h":36.73,"l":36.65,"n":7118,"o":36.67,"t":"2025-02-28T05:00:00Z","v":1839770,"vw":36.682266},{"c":36.46,"h":36.5397,"l":36.42,"n":7938,"o":36.52,"t":"2025-03-03T05:00:00Z","v":2012483,"vw":36.486076},{"c":36.46,"h":36.485,"l":36.331,"n":4226,"o":36.39,"t":"2025-03-04T05:00:00Z","v":1423749,"vw":36.407875},{"c":36.49,"h":36.5,"l":36.4,"n":3171,"o":36.45,"t":"2025-03-05T05:00:00Z","v":1527910,"vw":36.462014},{"c":36.33,"h":36.42,"l":36.325,"n":3985,"o":36.4,"t":"2025-03-06T05:00:00Z","v":965308,"vw":36.374861},{"c":36.41,"h":36.43,"l":36.35,"n":3322,"o":36.38,"t":"2025-03-07T05:00:00Z","v":900849,"vw":36.383758},{"c":36.27,"h":36.36,"l":36.25,"n":7291,"o":36.35,"t":"2025-03-10T04:00:00Z","v":3555207,"vw":36.310515},{"c":36.12,"h":36.29,"l":36.1032,"n":7941,"o":36.28,"t":"2025-03-11T04:00:00Z","v":3292627,"vw":36.179046},{"c":36.14,"h":36.27,"l":36.135,"n":5915,"o":36.23,"t":"2025-03-12T04:00:00Z","v":18895027,"vw":36.187835},{"c":35.96,"h":36.125,"l":35.9501,"n":6983,"o":36.12,"t":"2025-03-13T04:00:00Z","v":6962887,"vw":36.00626},{"c":36.14,"h":36.1799,"l":36.065,"n":5509,"o":36.12,"t":"2025-03-14T04:00:00Z","v":2011588,"vw":36.12991},{"c":36.24,"h":36.25,"l":36.13,"n":2799,"o":36.17,"t":"2025-03-17T04:00:00Z","v":839407,"vw":36.204792},{"c":36.19,"h":36.2299,"l":36.165,"n":2788,"o":36.21,"t":"2025-03-18T04:00:00Z","v":819694,"vw":36.19672},{"c":36.38,"h":36.44,"l":36.19,"n":3490,"o":36.2,"t":"2025-03-19T04:00:00Z","v":1059417,"vw":36.296166},{"c":36.33,"h":36.42,"l":36.315,"n":3024,"o":36.35,"t":"2025-03-20T04:00:00Z","v":986089,"vw":36.359321},{"c":36.31,"h":36.33,"l":36.235,"n":4182,"o":36.33,"t":"2025-03-21T04:00:00Z","v":2610775,"vw":36.298004},{"c":36.44,"h":36.45,"l":36.3601,"n":5303,"o":36.4,"t":"2025-03-24T04:00:00Z","v":4532716,"vw":36.425985},{"c":36.38,"h":36.475,"l":36.38,"n":2757,"o":36.45,"t":"2025-03-25T04:00:00Z","v":965010,"vw":36.431364},{"c":36.25,"h":36.4,"l":36.2,"n":3231,"o":36.39,"t":"2025-03-26T04:00:00Z","v":1006885,"vw":36.279028},{"c":36.17,"h":36.27,"l":36.17,"n":4614,"o":36.23,"t":"2025-03-27T04:00:00Z","v":2523553,"vw":36.201839},{"c":36.1,"h":36.21,"l":36.05,"n":6130,"o":36.21,"t":"2025-03-28T04:00:00Z","v":2683083,"vw":36.106335},{"c":36.15,"h":36.16,"l":36,"n":9418,"o":36,"t":"2025-03-31T04:00:00Z","v":2621856,"vw":36.082277},{"c":36.05,"h":36.06,"l":35.935,"n":7855,"o":35.97,"t":"2025-04-01T04:00:00Z","v":2415528,"vw":36.00109},{"c":36.12,"h":36.13,"l":35.98,"n":4053,"o":35.98,"t":"2025-04-02T04:00:00Z","v":1157975,"vw":36.068949},{"c":35.68,"h":35.87,"l":35.612,"n":10917,"o":35.79,"t":"2025-04-03T04:00:00Z","v":6043149,"vw":35.704958},{"c":35.17,"h":35.38,"l":35.02,"n":28719,"o":35.38,"t":"2025-04-04T04:00:00Z","v":15608266,"vw":35.141417},{"c":34.85,"h":35.52,"l":34.55,"n":44400,"o":34.76,"t":"2025-04-07T04:00:00Z","v":13904869,"vw":34.861065},{"c":34.72,"h":35.36,"l":34.56,"n":12519,"o":35.36,"t":"2025-04-08T04:00:00Z","v":3626555,"vw":34.971452},{"c":35.63,"h":35.675,"l":34.4,"n":17262,"o":34.56,"t":"2025-04-09T04:00:00Z","v":3331913,"vw":34.937296},{"c":35.03,"h":35.41,"l":34.9,"n":17454,"o":35.31,"t":"2025-04-10T04:00:00Z","v":5245869,"vw":35.108385},{"c":35.13,"h":35.33,"l":34.825,"n":9501,"o":34.98,"t":"2025-04-11T04:00:00Z","v":1974978,"vw":35.056063},{"c":35.32,"h":35.45,"l":35.2599,"n":9254,"o":35.43,"t":"2025-04-14T04:00:00Z","v":2978461,"vw":35.346544},{"c":35.43,"h":35.495,"l":35.37,"n":5254,"o":35.39,"t":"2025-04-15T04:00:00Z","v":1480971,"vw":35.435423},{"c":35.43,"h":35.5187,"l":35.335,"n":5733,"o":35.42,"t":"2025-04-16T04:00:00Z","v":1852864,"vw":35.438196},{"c":35.64,"h":35.64,"l":35.525,"n":6720,"o":35.58,"t":"2025-04-17T04:00:00Z","v":1855568,"vw":35.579437},{"c":35.43,"h":35.51,"l":35.3548,"n":5509,"o":35.51,"t":"2025-04-21T04:00:00Z","v":1807924,"vw":35.414342},{"c":35.56,"h":35.645,"l":35.52,"n":5498,"o":35.55,"t":"2025-04-22T04:00:00Z","v":1301716,"vw":35.575283},{"c":35.73,"h":36.08,"l":35.73,"n":10131,"o":36.01,"t":"2025-04-23T04:00:00Z","v":4484545,"vw":35.830472},{"c":36.05,"h":36.09,"l":35.845,"n":7987,"o":35.86,"t":"2025-04-24T04:00:00Z","v":5148092,"vw":35.983293},{"c":36.11,"h":36.175,"l":36.01,"n":9015,"o":36.01,"t":"2025-04-25T04:00:00Z","v":6064795,"vw":36.123387},{"c":36.12,"h":36.15,"l":36.005,"n":5420,"o":36.14,"t":"2025-04-28T04:00:00Z","v":2359196,"vw":36.099992},{"c":36.21,"h":36.235,"l":36.05,"n":3945,"o":36.05,"t":"2025-04-29T04:00:00Z","v":1281116,"vw":36.142846},{"c":36.03,"h":36.08,"l":35.97,"n":9689,"o":35.98,"t":"2025-04-30T04:00:00Z","v":4285094,"vw":36.017576},{"c":35.88,"h":35.95,"l":35.845,"n":6225,"o":35.93,"t":"2025-05-01T04:00:00Z","v":2595729,"vw":35.891345},{"c":35.99,"h":36.01,"l":35.91,"n":3490,"o":35.98,"t":"2025-05-02T04:00:00Z","v":1001097,"vw":35.969029},{"c":35.98,"h":36.026,"l":35.93,"n":5930,"o":35.94,"t":"2025-05-05T04:00:00Z","v":3200702,"vw":35.983541},{"c":35.93,"h":35.98,"l":35.88,"n":3111,"o":35.94,"t":"2025-05-06T04:00:00Z","v":2790972,"vw":35.914288},{"c":35.96,"h":36.2,"l":35.91,"n":4986,"o":36,"t":"2025-05-07T04:00:00Z","v":1618045,"vw":35.974593},{"c":35.98,"h":36.09,"l":35.9501,"n":3684,"o":36.05,"t":"2025-05-08T04:00:00Z","v":2304878,"vw":36.006729},{"c":35.98,"h":36.06,"l":35.98,"n":6520,"o":36.05,"t":"2025-05-09T04:00:00Z","v":1505303,"vw":36.024485},{"c":36.37,"h":36.38,"l":36.235,"n":3432,"o":36.31,"t":"2025-05-12T04:00:00Z","v":1034750,"vw":36.321999},{"c":36.41,"h":36.465,"l":36.35,"n":3163,"o":36.36,"t":"2025-05-13T04:00:00Z","v":1034617,"vw":36.415003},{"c":36.28,"h":36.4,"l":36.275,"n":3136,"o":36.39,"t":"2025-05-14T04:00:00Z","v":3748154,"vw":36.341543},{"c":36.35,"h":36.35,"l":36.23,"n":3578,"o":36.23,"t":"2025-05-15T04:00:00Z","v":982703,"vw":36.302829},{"c":36.38,"h":36.4,"l":36.335,"n":8459,"o":36.4,"t":"2025-05-16T04:00:00Z","v":2592472,"vw":36.370415},{"c":36.37,"h":36.375,"l":36.24,"n":3574,"o":36.24,"t":"2025-05-19T04:00:00Z","v":1108700,"vw":36.327906},{"c":36.35,"h":36.37,"l":36.305,"n":3206,"o":36.31,"t":"2025-05-20T04:00:00Z","v":953881,"vw":36.34358},{"c":36.12,"h":36.3052,"l":36.115,"n":4950,"o":36.26,"t":"2025-05-21T04:00:00Z","v":1436083,"vw":36.214991},{"c":36.18,"h":36.2276,"l":36.1,"n":3434,"o":36.13,"t":"2025-05-22T04:00:00Z","v":1163910,"vw":36.164275},{"c":36.18,"h":36.195,"l":36.0701,"n":3495,"o":36.1,"t":"2025-05-23T04:00:00Z","v":4010663,"vw":36.116098},{"c":36.41,"h":36.41,"l":36.2854,"n":3433,"o":36.34,"t":"2025-05-27T04:00:00Z","v":1400697,"vw":36.365432},{"c":36.37,"h":36.4,"l":36.325,"n":3894,"o":36.39,"t":"2025-05-28T04:00:00Z","v":1145395,"vw":36.359042},{"c":36.43,"h":36.46,"l":36.39,"n":5067,"o":36.46,"t":"2025-05-29T04:00:00Z","v":2282530,"vw":36.432792},{"c":36.46,"h":36.47,"l":36.3917,"n":6304,"o":36.41,"t":"2025-05-30T04:00:00Z","v":2061913,"vw":36.431948},{"c":36.26,"h":36.27,"l":36.17,"n":2961,"o":36.24,"t":"2025-06-02T04:00:00Z","v":1286686,"vw":36.235192},{"c":36.32,"h":36.34,"l":36.26,"n":2208,"o":36.3,"t":"2025-06-03T04:00:00Z","v":692258,"vw":36.313313},{"c":36.39,"h":36.4154,"l":36.34,"n":2828,"o":36.34,"t":"2025-06-04T04:00:00Z","v":849359,"vw":36.385806},{"c":36.33,"h":36.41,"l":36.305,"n":4258,"o":36.41,"t":"2025-06-05T04:00:00Z","v":1641112,"vw":36.344223},{"c":36.31,"h":36.36,"l":36.3,"n":2496,"o":36.35,"t":"2025-06-06T04:00:00Z","v":554775,"vw":36.331954},{"c":36.34,"h":36.37,"l":36.31,"n":4081,"o":36.31,"t":"2025-06-09T04:00:00Z","v":893702,"vw":36.350841},{"c":36.41,"h":36.43,"l":36.32,"n":1944,"o":36.34,"t":"2025-06-10T04:00:00Z","v":675251,"vw":36.394061},{"c":36.4,"h":36.47,"l":36.39,"n":2470,"o":36.44,"t":"2025-06-11T04:00:00Z","v":630068,"vw":36.434259},{"c":36.44,"h":36.45,"l":36.39,"n":3073,"o":36.4,"t":"2025-06-12T04:00:00Z","v":575119,"vw":36.413613},{"c":36.34,"h":36.405,"l":36.325,"n":2727,"o":36.38,"t":"2025-06-13T04:00:00Z","v":739772,"vw":36.359721},{"c":36.43,"h":36.46,"l":36.415,"n":5581,"o":36.43,"t":"2025-06-16T04:00:00Z","v":1015511,"vw":36.433829},{"c":36.38,"h":36.4497,"l":36.36,"n":2598,"o":36.43,"t":"2025-06-17T04:00:00Z","v":550997,"vw":36.403943},{"c":36.45,"h":36.55,"l":36.3902,"n":2289,"o":36.42,"t":"2025-06-18T04:00:00Z","v":637707,"vw":36.439966},{"c":36.54,"h":36.5561,"l":36.46,"n":2440,"o":36.47,"t":"2025-06-20T04:00:00Z","v":689096,"vw":36.515689},{"c":36.63,"h":36.63,"l":36.53,"n":2090,"o":36.55,"t":"2025-06-23T04:00:00Z","v":1075816,"vw":36.600209},{"c":36.73,"h":36.75,"l":36.64,"n":2792,"o":36.66,"t":"2025-06-24T04:00:00Z","v":851140,"vw":36.702847},{"c":36.72,"h":36.76,"l":36.69,"n":2487,"o":36.75,"t":"2025-06-25T04:00:00Z","v":994541,"vw":36.726991},{"c":36.82,"h":36.83,"l":36.7501,"n":2678,"o":36.77,"t":"2025-06-26T04:00:00Z","v":615250,"vw":36.799419},{"c":36.8,"h":36.855,"l":36.78,"n":4766,"o":36.84,"t":"2025-06-27T04:00:00Z","v":1477984,"vw":36.828618},{"c":36.92,"h":36.93,"l":36.8501,"n":3224,"o":36.89,"t":"2025-06-30T04:00:00Z","v":969509,"vw":36.901291},{"c":36.72,"h":36.73,"l":36.68,"n":10406,"o":36.7,"t":"2025-07-01T04:00:00Z","v":2452727,"vw":36.71083},{"c":36.77,"h":36.77,"l":36.67,"n":2849,"o":36.72,"t":"2025-07-02T04:00:00Z","v":833841,"vw":36.732167},{"c":36.78,"h":36.8,"l":36.745,"n":1604,"o":36.75,"t":"2025-07-03T04:00:00Z","v":486335,"vw":36.782954},{"c":36.66,"h":36.79,"l":36.65,"n":5251,"o":36.79,"t":"2025-07-07T04:00:00Z","v":680553,"vw":36.71387},{"c":36.61,"h":36.67,"l":36.59,"n":3674,"o":36.67,"t":"2025-07-08T04:00:00Z","v":852712,"vw":36.621231},{"c":36.71,"h":36.71,"l":36.64,"n":2908,"o":36.66,"t":"2025-07-09T04:00:00Z","v":476576,"vw":36.676517},{"c":36.68,"h":36.72,"l":36.66,"n":3641,"o":36.72,"t":"2025-07-10T04:00:00Z","v":1005171,"vw":36.680015},{"c":36.62,"h":36.66,"l":36.58,"n":3587,"o":36.65,"t":"2025-07-11T04:00:00Z","v":905355,"vw":36.602693},{"c":36.65,"h":36.6599,"l":36.6,"n":2289,"o":36.61,"t":"2025-07-14T04:00:00Z","v":617747,"vw":36.638477},{"c":36.55,"h":36.69,"l":36.54,"n":4176,"o":36.69,"t":"2025-07-15T04:00:00Z","v":1379461,"vw":36.591997},{"c":36.63,"h":36.6399,"l":36.5,"n":3446,"o":36.59,"t":"2025-07-16T04:00:00Z","v":1039413,"vw":36.583163},{"c":36.67,"h":36.69,"l":36.62,"n":2351,"o":36.62,"t":"2025-07-17T04:00:00Z","v":620916,"vw":36.668361},{"c":36.71,"h":36.74,"l":36.69,"n":2635,"o":36.71,"t":"2025-07-18T04:00:00Z","v":821847,"vw":36.716689},{"c":36.77,"h":36.81,"l":36.76,"n":2053,"o":36.77,"t":"2025-07-21T04:00:00Z","v":360934,"vw":36.793826},{"c":36.84,"h":36.84,"l":36.7689,"n":3583,"o":36.8,"t":"2025-07-22T04:00:00Z","v":478247,"vw":36.805309},{"c":36.85,"h":36.86,"l":36.82,"n":2165,"o":36.85,"t":"2025-07-23T04:00:00Z","v":456852,"vw":36.838151},{"c":36.8,"h":36.835,"l":36.795,"n":2893,"o":36.81,"t":"2025-07-24T04:00:00Z","v":598759,"vw":36.81545},{"c":36.82,"h":36.87,"l":36.79,"n":1770,"o":36.81,"t":"2025-07-25T04:00:00Z","v":621320,"vw":36.822362},{"c":36.81,"h":36.85,"l":36.8,"n":2607,"o":36.85,"t":"2025-07-28T04:00:00Z","v":770633,"vw":36.820355},{"c":36.84,"h":36.8495,"l":36.8,"n":2286,"o":36.83,"t":"2025-07-29T04:00:00Z","v":1045851,"vw":36.824728},{"c":36.75,"h":36.825,"l":36.72,"n":3163,"o":36.79,"t":"2025-07-30T04:00:00Z","v":469445,"vw":36.765232},{"c":36.77,"h":36.82,"l":36.755,"n":7500,"o":36.77,"t":"2025-07-31T04:00:00Z","v":1915722,"vw":36.78422},{"c":36.57,"h":36.5899,"l":36.485,"n":10324,"o":36.57,"t":"2025-08-01T04:00:00Z","v":3091801,"vw":36.543842},{"c":36.69,"h":36.7,"l":36.62,"n":2619,"o":36.62,"t":"2025-08-04T04:00:00Z","v":746061,"vw":36.664868},{"c":36.69,"h":36.7,"l":36.64,"n":2314,"o":36.7,"t":"2025-08-05T04:00:00Z","v":789108,"vw":36.671474},{"c":36.72,"h":36.73,"l":36.66,"n":2151,"o":36.68,"t":"2025-08-06T04:00:00Z","v":619484,"vw":36.6949},{"c":36.69,"h":36.76,"l":36.67,"n":2902,"o":36.75,"t":"2025-08-07T04:00:00Z","v":718618,"vw":36.705885},{"c":36.68,"h":36.71,"l":36.66,"n":1775,"o":36.71,"t":"2025-08-08T04:00:00Z","v":385320,"vw":36.681277},{"c":36.68,"h":36.73,"l":36.67,"n":2482,"o":36.69,"t":"2025-08-11T04:00:00Z","v":682342,"vw":36.702019},{"c":36.75,"h":36.76,"l":36.6914,"n":2185,"o":36.71,"t":"2025-08-12T04:00:00Z","v":559384,"vw":36.730969},{"c":36.87,"h":36.87,"l":36.8,"n":1890,"o":36.81,"t":"2025-08-13T04:00:00Z","v":503437,"vw":36.839232},{"c":36.78,"h":36.81,"l":36.74,"n":1967,"o":36.81,"t":"2025-08-14T04:00:00Z","v":538679,"vw":36.774491},{"c":36.78,"h":36.8,"l":36.76,"n":2465,"o":36.8,"t":"2025-08-15T04:00:00Z","v":636197,"vw":36.776752},{"c":36.78,"h":36.82,"l":36.77,"n":1870,"o":36.79,"t":"2025-08-18T04:00:00Z","v":1130532,"vw":36.7904},{"c":36.77,"h":36.8,"l":36.75,"n":5074,"o":36.79,"t":"2025-08-19T04:00:00Z","v":1785748,"vw":36.773814},{"c":36.74,"h":36.78,"l":36.73,"n":2116,"o":36.76,"t":"2025-08-20T04:00:00Z","v":475790,"vw":36.750092},{"c":36.69,"h":36.72,"l":36.675,"n":1844,"o":36.72,"t":"2025-08-21T04:00:00Z","v":414729,"vw":36.696442},{"c":37,"h":37,"l":36.73,"n":2294,"o":36.75,"t":"2025-08-22T04:00:00Z","v":923441,"vw":36.882581},{"c":36.92,"h":36.98,"l":36.91,"n":2189,"o":36.98,"t":"2025-08-25T04:00:00Z","v":573970,"vw":36.937887},{"c":36.99,"h":37,"l":36.92,"n":2011,"o":36.95,"t":"2025-08-26T04:00:00Z","v":449001,"vw":36.956376},{"c":37.03,"h":37.0353,"l":36.975,"n":2035,"o":36.98,"t":"2025-08-27T04:00:00Z","v":492822,"vw":37.003168},{"c":37.03,"h":37.04,"l":37,"n":3383,"o":37.04,"t":"2025-08-28T04:00:00Z","v":717587,"vw":37.026998},{"c":37,"h":37.04,"l":36.975,"n":10421,"o":37.04,"t":"2025-08-29T04:00:00Z","v":2285973,"vw":37.016386},{"c":36.74,"h":36.74,"l":36.67,"n":7642,"o":36.68,"t":"2025-09-02T04:00:00Z","v":1947551,"vw":36.692856},{"c":36.82,"h":36.8399,"l":36.74,"n":2167,"o":36.75,"t":"2025-09-03T04:00:00Z","v":718576,"vw":36.809577},{"c":36.93,"h":36.93,"l":36.84,"n":6084,"o":36.87,"t":"2025-09-04T04:00:00Z","v":1762288,"vw":36.865827},{"c":36.96,"h":37.06,"l":36.94,"n":3510,"o":37,"t":"2025-09-05T04:00:00Z","v":814014,"vw":36.981078},{"c":36.97,"h":37.01,"l":36.95,"n":2554,"o":37,"t":"2025-09-08T04:00:00Z","v":505623,"vw":36.977236},{"c":36.93,"h":36.96,"l":36.87,"n":3660,"o":36.96,"t":"2025-09-09T04:00:00Z","v":810903,"vw":36.903},{"c":36.94,"h":36.99,"l":36.93,"n":2376,"o":36.94,"t":"2025-09-10T04:00:00Z","v":966218,"vw":36.962909},{"c":37.03,"h":37.07,"l":36.98,"n":2604,"o":36.99,"t":"2025-09-11T04:00:00Z","v":889092,"vw":37.032101},{"c":37,"h":37.04,"l":36.985,"n":3342,"o":37.04,"t":"2025-09-12T04:00:00Z","v":739624,"vw":37.003832},{"c":37.1,"h":37.11,"l":37.05,"n":2227,"o":37.06,"t":"2025-09-15T04:00:00Z","v":464664,"vw":37.08717},{"c":37.08,"h":37.13,"l":37.07,"n":2502,"o":37.12,"t":"2025-09-16T04:00:00Z","v":669358,"vw":37.090477},{"c":37.05,"h":37.125,"l":36.98,"n":3692,"o":37.12,"t":"2025-09-17T04:00:00Z","v":1102493,"vw":37.063197},{"c":37.13,"h":37.145,"l":37.055,"n":2466,"o":37.1,"t":"2025-09-18T04:00:00Z","v":788569,"vw":37.105768},{"c":37.14,"h":37.16,"l":37.105,"n":3325,"o":37.14,"t":"2025-09-19T04:00:00Z","v":859492,"vw":37.128657},{"c":37.16,"h":37.175,"l":37.11,"n":2422,"o":37.12,"t":"2025-09-22T04:00:00Z","v":695040,"vw":37.146575},{"c":37.14,"h":37.19,"l":37.12,"n":2642,"o":37.18,"t":"2025-09-23T04:00:00Z","v":506998,"vw":37.156482},{"c":37.09,"h":37.15,"l":37.08,"n":2044,"o":37.15,"t":"2025-09-24T04:00:00Z","v":467810,"vw":37.102404},{"c":36.99,"h":37.02,"l":36.97,"n":2253,"o":37.02,"t":"2025-09-25T04:00:00Z","v":726056,"vw":36.997226},{"c":37.05,"h":37.07,"l":37.0045,"n":2010,"o":37.03,"t":"2025-09-26T04:00:00Z","v":888878,"vw":37.036678},{"c":37.12,"h":37.12,"l":37.0845,"n":2212,"o":37.1,"t":"2025-09-29T04:00:00Z","v":1305872,"vw":37.106991},{"c":37.11,"h":37.13,"l":37.07,"n":13458,"o":37.07,"t":"2025-09-30T04:00:00Z","v":6778278,"vw":37.099193},{"c":36.99,"h":36.99,"l":36.895,"n":8990,"o":36.91,"t":"2025-10-01T04:00:00Z","v":2417659,"vw":36.930287},{"c":36.97,"h":36.99,"l":36.94,"n":5091,"o":36.99,"t":"2025-10-02T04:00:00Z","v":1578699,"vw":36.963006},{"c":36.93,"h":36.99,"l":36.93,"n":2130,"o":36.96,"t":"2025-10-03T04:00:00Z","v":680624,"vw":36.945906},{"c":36.94,"h":36.97,"l":36.935,"n":2915,"o":36.96,"t":"2025-10-06T04:00:00Z","v":1003055,"vw":36.953724},{"c":36.92,"h":36.97,"l":36.915,"n":1744,"o":36.97,"t":"2025-10-07T04:00:00Z","v":472630,"vw":36.940203},{"c":36.86,"h":36.94,"l":36.855,"n":1911,"o":36.93,"t":"2025-10-08T04:00:00Z","v":458614,"vw":36.902258},{"c":36.75,"h":36.85,"l":36.7,"n":3482,"o":36.85,"t":"2025-10-09T04:00:00Z","v":1356351,"vw":36.742668},{"c":36.54,"h":36.79,"l":36.525,"n":9996,"o":36.78,"t":"2025-10-10T04:00:00Z","v":6051849,"vw":36.590858},{"c":36.76,"h":36.76,"l":36.62,"n":4674,"o":36.65,"t":"2025-10-13T04:00:00Z","v":1712870,"vw":36.657418},{"c":36.79,"h":36.82,"l":36.605,"n":4446,"o":36.64,"t":"2025-10-14T04:00:00Z","v":1272715,"vw":36.738866},{"c":36.91,"h":36.9251,"l":36.83,"n":4140,"o":36.89,"t":"2025-10-15T04:00:00Z","v":1597291,"vw":36.890012},{"c":36.8,"h":36.925,"l":36.76,"n":3627,"o":36.92,"t":"2025-10-16T04:00:00Z","v":1893435,"vw":36.849821},{"c":36.87,"h":36.885,"l":36.765,"n":3518,"o":36.81,"t":"2025-10-17T04:00:00Z","v":1515614,"vw":36.804281},{"c":36.94,"h":36.96,"l":36.89,"n":1938,"o":36.89,"t":"2025-10-20T04:00:00Z","v":974919,"vw":36.933181},{"c":36.93,"h":36.9701,"l":36.895,"n":3121,"o":36.93,"t":"2025-10-21T04:00:00Z","v":1021834,"vw":36.93604},{"c":36.88,"h":36.93,"l":36.835,"n":3025,"o":36.91,"t":"2025-10-22T04:00:00Z","v":1340115,"vw":36.874892},{"c":36.94,"h":36.94,"l":36.8799,"n":2260,"o":36.89,"t":"2025-10-23T04:00:00Z","v":1308097,"vw":36.908839},{"c":37.06,"h":37.06,"l":36.99,"n":3794,"o":37.02,"t":"2025-10-24T04:00:00Z","v":4374039,"vw":37.03542},{"c":37.14,"h":37.16,"l":37.07,"n":5728,"o":37.08,"t":"2025-10-27T04:00:00Z","v":1487406,"vw":37.112229},{"c":37.1,"h":37.13,"l":37.08,"n":2133,"o":37.13,"t":"2025-10-28T04:00:00Z","v":668506,"vw":37.10042},{"c":36.99,"h":37.11,"l":36.96,"n":2884,"o":37.09,"t":"2025-10-29T04:00:00Z","v":1051947,"vw":37.043563},{"c":36.92,"h":36.99,"l":36.9,"n":3372,"o":36.91,"t":"2025-10-30T04:00:00Z","v":1207301,"vw":36.947907},{"c":36.93,"h":37,"l":36.89,"n":7887,"o":36.96,"t":"2025-10-31T04:00:00Z","v":2014979,"vw":36.943529},{"c":36.62,"h":36.73,"l":36.605,"n":10432,"o":36.73,"t":"2025-11-03T05:00:00Z","v":3095374,"vw":36.662359},{"c":36.61,"h":36.64,"l":36.53,"n":7440,"o":36.53,"t":"2025-11-04T05:00:00Z","v":1857655,"vw":36.607315},{"c":36.64,"h":36.6751,"l":36.62,"n":4116,"o":36.65,"t":"2025-11-05T05:00:00Z","v":1967832,"vw":36.640092},{"c":36.67,"h":36.7,"l":36.62,"n":3746,"o":36.68,"t":"2025-11-06T05:00:00Z","v":1065369,"vw":36.662086},{"c":36.7,"h":36.705,"l":36.595,"n":5147,"o":36.67,"t":"2025-11-07T05:00:00Z","v":990035,"vw":36.656203},{"c":36.83,"h":36.85,"l":36.7552,"n":4651,"o":36.77,"t":"2025-11-10T05:00:00Z","v":2558174,"vw":36.804958},{"c":36.88,"h":36.89,"l":36.83,"n":2485,"o":36.83,"t":"2025-11-11T05:00:00Z","v":677728,"vw":36.866554},{"c":36.8,"h":36.88,"l":36.7757,"n":2786,"o":36.87,"t":"2025-11-12T05:00:00Z","v":670066,"vw":36.821171},{"c":36.66,"h":36.76,"l":36.625,"n":2439,"o":36.76,"t":"2025-11-13T05:00:00Z","v":746265,"vw":36.690375},{"c":36.67,"h":36.7399,"l":36.605,"n":4626,"o":36.61,"t":"2025-11-14T05:00:00Z","v":986627,"vw":36.694394},{"c":36.61,"h":36.6899,"l":36.57,"n":6158,"o":36.65,"t":"2025-11-17T05:00:00Z","v":2000823,"vw":36.619277},{"c":36.6,"h":36.6499,"l":36.56,"n":6114,"o":36.57,"t":"2025-11-18T05:00:00Z","v":1705664,"vw":36.604287},{"c":36.64,"h":36.7099,"l":36.61,"n":5482,"o":36.63,"t":"2025-11-19T05:00:00Z","v":990081,"vw":36.656138},{"c":36.62,"h":36.7899,"l":36.62,"n":2595,"o":36.75,"t":"2025-11-20T05:00:00Z","v":945281,"vw":36.713586},{"c":36.73,"h":36.76,"l":36.635,"n":2462,"o":36.675,"t":"2025-11-21T05:00:00Z","v":1161789,"vw":36.700042},{"c":36.81,"h":36.83,"l":36.755,"n":3945,"o":36.77,"t":"2025-11-24T05:00:00Z","v":1495502,"vw":36.80632},{"c":36.96,"h":36.97,"l":36.81,"n":3967,"o":36.81,"t":"2025-11-25T05:00:00Z","v":1359728,"vw":36.905083},{"c":37,"h":37.03,"l":36.94,"n":14069,"o":36.97,"t":"2025-11-26T05:00:00Z","v":2899402,"vw":36.99913},{"c":37.02,"h":37.0587,"l":36.995,"n":1540,"o":37.04,"t":"2025-11-28T05:00:00Z","v":600073,"vw":37.027547},{"c":36.76,"h":36.79,"l":36.7115,"n":6876,"o":36.72,"t":"2025-12-01T05:00:00Z","v":2016559,"vw":36.755484},{"c":36.83,"h":36.8474,"l":36.7751,"n":2538,"o":36.81,"t":"2025-12-02T05:00:00Z","v":911906,"vw":36.811431},{"c":36.87,"h":36.91,"l":36.83,"n":4761,"o":36.84,"t":"2025-12-03T05:00:00Z","v":1412682,"vw":36.884155},{"c":36.88,"h":36.89,"l":36.82,"n":2947,"o":36.88,"t":"2025-12-04T05:00:00Z","v":812129,"vw":36.85489},{"c":36.89,"h":36.93,"l":36.86,"n":2825,"o":36.91,"t":"2025-12-05T05:00:00Z","v":849995,"vw":36.89158},{"c":36.81,"h":36.9,"l":36.79,"n":7545,"o":36.9,"t":"2025-12-08T05:00:00Z","v":1429836,"vw":36.814411},{"c":36.77,"h":36.845,"l":36.77,"n":2895,"o":36.82,"t":"2025-12-09T05:00:00Z","v":1001141,"vw":36.79462},{"c":36.89,"h":36.93,"l":36.755,"n":7557,"o":36.76,"t":"2025-12-10T05:00:00Z","v":3937441,"vw":36.851533},{"c":36.89,"h":36.9143,"l":36.87,"n":2925,"o":36.89,"t":"2025-12-11T05:00:00Z","v":1853541,"vw":36.887029},{"c":36.82,"h":36.88,"l":36.81,"n":4369,"o":36.87,"t":"2025-12-12T05:00:00Z","v":1409231,"vw":36.837569},{"c":36.86,"h":36.89,"l":36.83,"n":3490,"o":36.89,"t":"2025-12-15T05:00:00Z","v":1270020,"vw":36.854199},{"c":36.87,"h":36.885,"l":36.825,"n":3291,"o":36.86,"t":"2025-12-16T05:00:00Z","v":1068423,"vw":36.85524},{"c":36.83,"h":36.87,"l":36.8,"n":3234,"o":36.87,"t":"2025-12-17T05:00:00Z","v":1191016,"vw":36.825837},{"c":36.93,"h":36.935,"l":36.875,"n":3370,"o":36.93,"t":"2025-12-18T05:00:00Z","v":1285273,"vw":36.907192},{"c":36.91,"h":36.97,"l":36.905,"n":2241,"o":36.94,"t":"2025-12-19T05:00:00Z","v":772015,"vw":36.931831},{"c":36.74,"h":36.75,"l":36.6801,"n":3041,"o":36.75,"t":"2025-12-22T05:00:00Z","v":939909,"vw":36.707623},{"c":36.78,"h":36.78,"l":36.7101,"n":2714,"o":36.73,"t":"2025-12-23T05:00:00Z","v":711130,"vw":36.741724},{"c":36.84,"h":36.84,"l":36.77,"n":2021,"o":36.77,"t":"2025-12-24T05:00:00Z","v":417038,"vw":36.814962},{"c":36.82,"h":36.86,"l":36.81,"n":2276,"o":36.83,"t":"2025-12-26T05:00:00Z","v":419476,"vw":36.830613},{"c":36.84,"h":36.85,"l":36.8,"n":2507,"o":36.81,"t":"2025-12-29T05:00:00Z","v":604689,"vw":36.81856},{"c":36.87,"h":36.89,"l":36.83,"n":3978,"o":36.84,"t":"2025-12-30T05:00:00Z","v":1114402,"vw":36.859894},{"c":36.83,"h":36.89,"l":36.825,"n":3228,"o":36.87,"t":"2025-12-31T05:00:00Z","v":934533,"vw":36.865066},{"c":36.85,"h":36.88,"l":36.814,"n":5635,"o":36.88,"t":"2026-01-02T05:00:00Z","v":1593893,"vw":36.838797},{"c":36.95,"h":36.96,"l":36.88,"n":5931,"o":36.88,"t":"2026-01-05T05:00:00Z","v":1850696,"vw":36.924774},{"c":36.97,"h":36.98,"l":36.9207,"n":3512,"o":36.96,"t":"2026-01-06T05:00:00Z","v":828224,"vw":36.953588},{"c":36.97,"h":36.99,"l":36.93,"n":3482,"o":36.99,"t":"2026-01-07T05:00:00Z","v":1108617,"vw":36.959013},{"c":36.97,"h":36.97,"l":36.92,"n":3120,"o":36.94,"t":"2026-01-08T05:00:00Z","v":811113,"vw":36.94661},{"c":37.01,"h":37.05,"l":36.9801,"n":3186,"o":36.99,"t":"2026-01-09T05:00:00Z","v":1021692,"vw":37.004694},{"c":37,"h":37.02,"l":36.955,"n":2482,"o":36.96,"t":"2026-01-12T05:00:00Z","v":742967,"vw":36.994008},{"c":37.02,"h":37.04,"l":36.98,"n":5941,"o":37.03,"t":"2026-01-13T05:00:00Z","v":13311752,"vw":36.991583},{"c":37.01,"h":37.02,"l":36.97,"n":3575,"o":36.98,"t":"2026-01-14T05:00:00Z","v":1094604,"vw":36.989457},{"c":37.02,"h":37.05,"l":37,"n":3539,"o":37.05,"t":"2026-01-15T05:00:00Z","v":2691399,"vw":37.014732},{"c":37.04,"h":37.06,"l":37.01,"n":3203,"o":37.06,"t":"2026-01-16T05:00:00Z","v":893699,"vw":37.038221},{"c":36.97,"h":36.9977,"l":36.9,"n":3368,"o":36.93,"t":"2026-01-20T05:00:00Z","v":1335056,"vw":36.962148},{"c":37.07,"h":37.0854,"l":37.0013,"n":3345,"o":37.01,"t":"2026-01-21T05:00:00Z","v":1103435,"vw":37.042096},{"c":37.08,"h":37.1103,"l":37.07,"n":3198,"o":37.09,"t":"2026-01-22T05:00:00Z","v":731269,"vw":37.084171},{"c":37.07,"h":37.0999,"l":37.0283,"n":3106,"o":37.09,"t":"2026-01-23T05:00:00Z","v":926354,"vw":37.062129},{"c":37.09,"h":37.109,"l":37.06,"n":3606,"o":37.09,"t":"2026-01-26T05:00:00Z","v":891215,"vw":37.083591},{"c":37.08,"h":37.11,"l":37.07,"n":5928,"o":37.09,"t":"2026-01-27T05:00:00Z","v":1351889,"vw":37.092267},{"c":37.03,"h":37.09,"l":37.02,"n":3839,"o":37.08,"t":"2026-01-28T05:00:00Z","v":1184361,"vw":37.048077},{"c":37.02,"h":37.05,"l":36.975,"n":3139,"o":37.04,"t":"2026-01-29T05:00:00Z","v":872608,"vw":37.010307},{"c":37.05,"h":37.075,"l":37,"n":9101,"o":37.01,"t":"2026-01-30T05:00:00Z","v":2191612,"vw":37.039819},{"c":36.87,"h":36.89,"l":36.835,"n":8246,"o":36.84,"t":"2026-02-02T05:00:00Z","v":2486033,"vw":36.870441},{"c":36.87,"h":36.91,"l":36.785,"n":7050,"o":36.88,"t":"2026-02-03T05:00:00Z","v":2617136,"vw":36.853129},{"c":36.82,"h":36.88,"l":36.7905,"n":3988,"o":36.87,"t":"2026-02-04T05:00:00Z","v":1154171,"vw":36.834901},{"c":36.8,"h":36.825,"l":36.75,"n":5139,"o":36.79,"t":"2026-02-05T05:00:00Z","v":1656885,"vw":36.789948},{"c":36.91,"h":36.92,"l":36.84,"n":2777,"o":36.85,"t":"2026-02-06T05:00:00Z","v":744808,"vw":36.875247},{"c":36.95,"h":36.9651,"l":36.9,"n":3331,"o":36.91,"t":"2026-02-09T05:00:00Z","v":732111,"vw":36.938801},{"c":36.94,"h":37.01,"l":36.94,"n":2818,"o":36.99,"t":"2026-02-10T05:00:00Z","v":623435,"vw":36.983814},{"c":36.94,"h":36.97,"l":36.8849,"n":3515,"o":36.96,"t":"2026-02-11T05:00:00Z","v":1006239,"vw":36.922184},{"c":36.92,"h":37,"l":36.895,"n":3057,"o":36.97,"t":"2026-02-12T05:00:00Z","v":710381,"vw":36.934456},{"c":36.94,"h":36.98,"l":36.92,"n":2622,"o":36.93,"t":"2026-02-13T05:00:00Z","v":861587,"vw":36.952274},{"c":36.93,"h":36.94,"l":36.892,"n":3693,"o":36.94,"t":"2026-02-17T05:00:00Z","v":6179134,"vw":36.927798},{"c":36.97,"h":36.9999,"l":36.935,"n":2556,"o":36.94,"t":"2026-02-18T05:00:00Z","v":785036,"vw":36.972173},{"c":36.99,"h":36.99,"l":36.9331,"n":3445,"o":36.96,"t":"2026-02-19T05:00:00Z","v":1110311,"vw":36.957088},{"c":37.01,"h":37.0174,"l":36.955,"n":3019,"o":36.98,"t":"2026-02-20T05:00:00Z","v":848210,"vw":36.993637},{"c":36.97,"h":37.02,"l":36.9505,"n":3536,"o":37,"t":"2026-02-23T05:00:00Z","v":672433,"vw":36.981164},{"c":36.94,"h":36.96,"l":36.8799,"n":3774,"o":36.95,"t":"2026-02-24T05:00:00Z","v":847673,"vw":36.927927},{"c":36.99,"h":36.99,"l":36.94,"n":3636,"o":36.94,"t":"2026-02-25T05:00:00Z","v":778132,"vw":36.972801},{"c":36.97,"h":37,"l":36.92,"n":3785,"o":36.99,"t":"2026-02-26T05:00:00Z","v":1176830,"vw":36.952789},{"c":36.92,"h":36.95,"l":36.8901,"n":8892,"o":36.92,"t":"2026-02-27T05:00:00Z","v":2326758,"vw":36.922614},{"c":36.7,"h":36.74,"l":36.595,"n":9640,"o":36.61,"t":"2026-03-02T05:00:00Z","v":3353608,"vw":36.662732},{"c":36.63,"h":36.7,"l":36.51,"n":8133,"o":36.54,"t":"2026-03-03T05:00:00Z","v":2171787,"vw":36.612889},{"c":36.74,"h":36.7699,"l":36.66,"n":4794,"o":36.66,"t":"2026-03-04T05:00:00Z","v":1184103,"vw":36.734339},{"c":36.6,"h":36.71,"l":36.57,"n":5379,"o":36.69,"t":"2026-03-05T05:00:00Z","v":1649848,"vw":36.642519},{"c":36.45,"h":36.565,"l":36.42,"n":6883,"o":36.48,"t":"2026-03-06T05:00:00Z","v":2903726,"vw":36.484642},{"c":36.63,"h":36.63,"l":36.355,"n":5814,"o":36.36,"t":"2026-03-09T04:00:00Z","v":1721913,"vw":36.46942},{"c":36.57,"h":36.72,"l":36.57,"n":4929,"o":36.59,"t":"2026-03-10T04:00:00Z","v":1631566,"vw":36.661397},{"c":36.5,"h":36.58,"l":36.4801,"n":3874,"o":36.55,"t":"2026-03-11T04:00:00Z","v":1202015,"vw":36.52381},{"c":36.25,"h":36.46,"l":36.24,"n":9468,"o":36.46,"t":"2026-03-12T04:00:00Z","v":5556509,"vw":36.301856},{"c":36.18,"h":36.405,"l":36.16,"n":6112,"o":36.35,"t":"2026-03-13T04:00:00Z","v":2820348,"vw":36.267903},{"c":36.33,"h":36.4001,"l":36.29,"n":8819,"o":36.33,"t":"2026-03-16T04:00:00Z","v":6944676,"vw":36.323103},{"c":36.47,"h":36.475,"l":36.39,"n":5610,"o":36.39,"t":"2026-03-17T04:00:00Z","v":931942,"vw":36.441964},{"c":36.3,"h":36.43,"l":36.28,"n":2751,"o":36.42,"t":"2026-03-18T04:00:00Z","v":1148093,"vw":36.385735},{"c":36.4,"h":36.4099,"l":36.1132,"n":4394,"o":36.14,"t":"2026-03-19T04:00:00Z","v":1341645,"vw":36.266456},{"c":36.06,"h":36.335,"l":36.03,"n":9047,"o":36.32,"t":"2026-03-20T04:00:00Z","v":5051375,"vw":36.16424},{"c":36.3,"h":36.4199,"l":36.1801,"n":5562,"o":36.26,"t":"2026-03-23T04:00:00Z","v":6356879,"vw":36.254953},{"c":36.19,"h":36.285,"l":36.125,"n":6135,"o":36.21,"t":"2026-03-24T04:00:00Z","v":3055424,"vw":36.214728},{"c":36.32,"h":36.375,"l":36.275,"n":3307,"o":36.32,"t":"2026-03-25T04:00:00Z","v":1150143,"vw":36.332122},{"c":36.08,"h":36.2599,"l":36.0297,"n":3538,"o":36.19,"t":"2026-03-26T04:00:00Z","v":1378227,"vw":36.151304},{"c":36,"h":36.04,"l":35.9202,"n":3931,"o":36.01,"t":"2026-03-27T04:00:00Z","v":1355218,"vw":35.9815},{"c":36.02,"h":36.15,"l":36,"n":3752,"o":36.12,"t":"2026-03-30T04:00:00Z","v":1422384,"vw":36.068549},{"c":36.16,"h":36.395,"l":36.16,"n":8500,"o":36.18,"t":"2026-03-31T04:00:00Z","v":3462224,"vw":36.286207},{"c":36.24,"h":36.27,"l":36.1801,"n":8540,"o":36.23,"t":"2026-04-01T04:00:00Z","v":2876294,"vw":36.217079},{"c":36.33,"h":36.36,"l":36.1,"n":6348,"o":36.1,"t":"2026-04-02T04:00:00Z","v":5505773,"vw":36.29559},{"c":36.38,"h":36.4,"l":36.3,"n":6219,"o":36.31,"t":"2026-04-06T04:00:00Z","v":2589488,"vw":36.367971},{"c":36.4,"h":36.41,"l":36.215,"n":4914,"o":36.38,"t":"2026-04-07T04:00:00Z","v":3309120,"vw":36.300442},{"c":36.63,"h":36.77,"l":36.555,"n":8190,"o":36.76,"t":"2026-04-08T04:00:00Z","v":3896490,"vw":36.605657},{"c":36.64,"h":36.6999,"l":36.53,"n":4057,"o":36.6,"t":"2026-04-09T04:00:00Z","v":1175049,"vw":36.621812},{"c":36.5,"h":36.67,"l":36.5,"n":2276,"o":36.67,"t":"2026-04-10T04:00:00Z","v":746163,"vw":36.562729},{"c":36.63,"h":36.635,"l":36.47,"n":4223,"o":36.47,"t":"2026-04-13T04:00:00Z","v":997560,"vw":36.568949},{"c":36.75,"h":36.775,"l":36.67,"n":3518,"o":36.68,"t":"2026-04-14T04:00:00Z","v":1120519,"vw":36.730098},{"c":36.71,"h":36.74,"l":36.68,"n":3092,"o":36.74,"t":"2026-04-15T04:00:00Z","v":425238,"vw":36.712471},{"c":36.68,"h":36.75,"l":36.645,"n":2807,"o":36.75,"t":"2026-04-16T04:00:00Z","v":633325,"vw":36.685221},{"c":36.84,"h":36.88,"l":36.79,"n":6335,"o":36.79,"t":"2026-04-17T04:00:00Z","v":5304561,"vw":36.835371},{"c":36.8,"h":36.8399,"l":36.755,"n":4911,"o":36.82,"t":"2026-04-20T04:00:00Z","v":932054,"vw":36.793841},{"c":36.71,"h":36.79,"l":36.6801,"n":3968,"o":36.78,"t":"2026-04-21T04:00:00Z","v":2296992,"vw":36.724149},{"c":36.77,"h":36.795,"l":36.715,"n":4293,"o":36.76,"t":"2026-04-22T04:00:00Z","v":595090,"vw":36.754756},{"c":36.71,"h":36.7799,"l":36.61,"n":2944,"o":36.74,"t":"2026-04-23T04:00:00Z","v":443240,"vw":36.712808},{"c":36.75,"h":36.8,"l":36.67,"n":4207,"o":36.75,"t":"2026-04-24T04:00:00Z","v":840048,"vw":36.735491},{"c":36.78,"h":36.78,"l":36.73,"n":5094,"o":36.76,"t":"2026-04-27T04:00:00Z","v":2045093,"vw":36.764325},{"c":36.74,"h":36.75,"l":36.68,"n":4829,"o":36.68,"t":"2026-04-28T04:00:00Z","v":1746324,"vw":36.715802},{"c":36.62,"h":36.69,"l":36.54,"n":5300,"o":36.68,"t":"2026-04-29T04:00:00Z","v":1833203,"vw":36.617504},{"c":36.74,"h":36.75,"l":36.625,"n":8165,"o":36.64,"t":"2026-04-30T04:00:00Z","v":1722181,"vw":36.696503},{"c":36.57,"h":36.64,"l":36.545,"n":8349,"o":36.57,"t":"2026-05-01T04:00:00Z","v":2132609,"vw":36.57998},{"c":36.46,"h":36.55,"l":36.39,"n":4720,"o":36.55,"t":"2026-05-04T04:00:00Z","v":1236428,"vw":36.470516},{"c":36.51,"h":36.545,"l":36.48,"n":3515,"o":36.48,"t":"2026-05-05T04:00:00Z","v":1436839,"vw":36.505835},{"c":36.63,"h":36.6374,"l":36.565,"n":3561,"o":36.58,"t":"2026-05-06T04:00:00Z","v":970749,"vw":36.605812},{"c":36.47,"h":36.615,"l":36.47,"n":3563,"o":36.61,"t":"2026-05-07T04:00:00Z","v":528299,"vw":36.528772},{"c":36.59,"h":36.59,"l":36.525,"n":3130,"o":36.53,"t":"2026-05-08T04:00:00Z","v":557609,"vw":36.56025},{"c":36.53,"h":36.61,"l":36.51,"n":5086,"o":36.56,"t":"2026-05-11T04:00:00Z","v":720795,"vw":36.563985},{"c":36.48,"h":36.48,"l":36.3803,"n":4515,"o":36.45,"t":"2026-05-12T04:00:00Z","v":720667,"vw":36.426667},{"c":36.49,"h":36.4951,"l":36.425,"n":2813,"o":36.46,"t":"2026-05-13T04:00:00Z","v":411414,"vw":36.461303},{"c":36.46,"h":36.55,"l":36.46,"n":3377,"o":36.51,"t":"2026-05-14T04:00:00Z","v":609573,"vw":36.502559},{"c":36.3,"h":36.38,"l":36.3,"n":3298,"o":36.36,"t":"2026-05-15T04:00:00Z","v":573349,"vw":36.342906},{"c":36.32,"h":36.385,"l":36.26,"n":6660,"o":36.35,"t":"2026-05-18T04:00:00Z","v":3500432,"vw":36.311705},{"c":36.23,"h":36.275,"l":36.18,"n":5868,"o":36.26,"t":"2026-05-19T04:00:00Z","v":1714846,"vw":36.22882},{"c":36.46,"h":36.46,"l":36.255,"n":5204,"o":36.29,"t":"2026-05-20T04:00:00Z","v":1127089,"vw":36.388896},{"c":36.49,"h":36.515,"l":36.365,"n":4718,"o":36.4,"t":"2026-05-21T04:00:00Z","v":1141638,"vw":36.439491},{"c":36.48,"h":36.53,"l":36.46,"n":4632,"o":36.53,"t":"2026-05-22T04:00:00Z","v":952410,"vw":36.482865},{"c":36.61,"h":36.63,"l":36.535,"n":6016,"o":36.59,"t":"2026-05-26T04:00:00Z","v":2513874,"vw":36.583902},{"c":36.59,"h":36.62,"l":36.5541,"n":5959,"o":36.6,"t":"2026-05-27T04:00:00Z","v":843956,"vw":36.586939},{"c":36.61,"h":36.64,"l":36.5401,"n":3470,"o":36.56,"t":"2026-05-28T04:00:00Z","v":767250,"vw":36.608189},{"c":36.67,"h":36.7,"l":36.62,"n":7494,"o":36.63,"t":"2026-05-29T04:00:00Z","v":2007117,"vw":36.671765},{"c":36.42,"h":36.46,"l":36.3414,"n":8687,"o":36.43,"t":"2026-06-01T04:00:00Z","v":2133599,"vw":36.395808},{"c":36.465,"h":36.47,"l":36.41,"n":2676,"o":36.44,"t":"2026-06-02T04:00:00Z","v":768357,"vw":36.443985},{"c":36.4,"h":36.405,"l":36.35,"n":2855,"o":36.4,"t":"2026-06-03T04:00:00Z","v":930611,"vw":36.381623},{"c":36.44,"h":36.45,"l":36.4,"n":3132,"o":36.4,"t":"2026-06-04T04:00:00Z","v":632896,"vw":36.429586},{"c":36.27,"h":36.38,"l":36.23,"n":4842,"o":36.38,"t":"2026-06-05T04:00:00Z","v":1109793,"vw":36.313009},{"c":36.31,"h":36.34,"l":36.2905,"n":6011,"o":36.33,"t":"2026-06-08T04:00:00Z","v":1299448,"vw":36.317499},{"c":36.34,"h":36.415,"l":36.27,"n":4765,"o":36.35,"t":"2026-06-09T04:00:00Z","v":1117431,"vw":36.354296},{"c":36.26,"h":36.36,"l":36.25,"n":3886,"o":36.32,"t":"2026-06-10T04:00:00Z","v":1037932,"vw":36.311835},{"c":36.49,"h":36.5,"l":36.305,"n":4802,"o":36.33,"t":"2026-06-11T04:00:00Z","v":1168783,"vw":36.387691},{"c":36.49,"h":36.52,"l":36.435,"n":3867,"o":36.5,"t":"2026-06-12T04:00:00Z","v":1208905,"vw":36.485408},{"c":36.53,"h":36.6,"l":36.53,"n":2958,"o":36.6,"t":"2026-06-15T04:00:00Z","v":652031,"vw":36.56255},{"c":36.53,"h":36.57,"l":36.515,"n":3029,"o":36.55,"t":"2026-06-16T04:00:00Z","v":801084,"vw":36.542596},{"c":36.42,"h":36.54,"l":36.385,"n":5345,"o":36.5,"t":"2026-06-17T04:00:00Z","v":1155329,"vw":36.497368},{"c":36.5,"h":36.53,"l":36.475,"n":5041,"o":36.5,"t":"2026-06-18T04:00:00Z","v":1450198,"vw":36.513951},{"c":36.49,"h":36.53,"l":36.45,"n":8528,"o":36.49,"t":"2026-06-22T04:00:00Z","v":1711712,"vw":36.498993},{"c":36.45,"h":36.49,"l":36.435,"n":5459,"o":36.44,"t":"2026-06-23T04:00:00Z","v":1836934,"vw":36.458307},{"c":36.46,"h":36.515,"l":36.44,"n":4944,"o":36.49,"t":"2026-06-24T04:00:00Z","v":1496207,"vw":36.478196},{"c":36.47,"h":36.505,"l":36.43,"n":3226,"o":36.475,"t":"2026-06-25T04:00:00Z","v":1005974,"vw":36.470584},{"c":36.44,"h":36.49,"l":36.42,"n":2597,"o":36.42,"t":"2026-06-26T04:00:00Z","v":654098,"vw":36.462919},{"c":36.52,"h":36.53,"l":36.46,"n":4894,"o":36.49,"t":"2026-06-29T04:00:00Z","v":1909664,"vw":36.498002},{"c":36.52,"h":36.56,"l":36.505,"n":8243,"o":36.51,"t":"2026-06-30T04:00:00Z","v":1981469,"vw":36.537324},{"c":36.33,"h":36.34,"l":36.265,"n":8424,"o":36.28,"t":"2026-07-01T04:00:00Z","v":1749813,"vw":36.305356},{"c":36.39,"h":36.41,"l":36.36,"n":4779,"o":36.37,"t":"2026-07-02T04:00:00Z","v":1432489,"vw":36.385418},{"c":36.44,"h":36.48,"l":36.39,"n":5679,"o":36.4,"t":"2026-07-06T04:00:00Z","v":1552214,"vw":36.431695},{"c":36.41,"h":36.43,"l":36.375,"n":3661,"o":36.43,"t":"2026-07-07T04:00:00Z","v":750091,"vw":36.394912},{"c":36.35,"h":36.35,"l":36.29,"n":4594,"o":36.33,"t":"2026-07-08T04:00:00Z","v":1133549,"vw":36.31496},{"c":36.39,"h":36.4399,"l":36.365,"n":3505,"o":36.38,"t":"2026-07-09T04:00:00Z","v":909713,"vw":36.395349},{"c":36.35,"h":36.405,"l":36.32,"n":3034,"o":36.4,"t":"2026-07-10T04:00:00Z","v":836683,"vw":36.363865},{"c":36.26,"h":36.36,"l":36.25,"n":4023,"o":36.36,"t":"2026-07-13T04:00:00Z","v":752538,"vw":36.301448},{"c":36.35,"h":36.38,"l":36.304,"n":2883,"o":36.36,"t":"2026-07-14T04:00:00Z","v":570310,"vw":36.33912},{"c":36.41,"h":36.4299,"l":36.36,"n":3019,"o":36.36,"t":"2026-07-15T04:00:00Z","v":724169,"vw":36.409656},{"c":36.42,"h":36.4299,"l":36.385,"n":2384,"o":36.39,"t":"2026-07-16T04:00:00Z","v":425657,"vw":36.409463},{"c":36.37,"h":36.4286,"l":36.37,"n":2995,"o":36.41,"t":"2026-07-17T04:00:00Z","v":754121,"vw":36.403303},{"c":36.38,"h":36.42,"l":36.37,"n":2564,"o":36.4,"t":"2026-07-20T04:00:00Z","v":481130,"vw":36.389611},{"c":36.35,"h":36.4,"l":36.34,"n":2641,"o":36.39,"t":"2026-07-21T04:00:00Z","v":426314,"vw":36.353743},{"c":36.3,"h":36.36,"l":36.285,"n":2198,"o":36.35,"t":"2026-07-22T04:00:00Z","v":448342,"vw":36.305118},{"c":36.17,"h":36.2175,"l":36.11,"n":6356,"o":36.19,"t":"2026-07-23T04:00:00Z","v":2452511,"vw":36.153739},{"c":36.17,"h":36.19,"l":36.14,"n":7450,"o":36.17,"t":"2026-07-24T04:00:00Z","v":2966815,"vw":36.160674},{"c":36.18,"h":36.235,"l":36.175,"n":2906,"o":36.22,"t":"2026-07-27T04:00:00Z","v":752040,"vw":36.201113},{"c":36.25,"h":36.25,"l":36.18,"n":2331,"o":36.21,"t":"2026-07-28T04:00:00Z","v":587291,"vw":36.21861},{"c":36.18,"h":36.275,"l":36.14,"n":2872,"o":36.25,"t":"2026-07-29T04:00:00Z","v":1083796,"vw":36.183242},{"c":36.29,"h":36.29,"l":36.215,"n":3217,"o":36.23,"t":"2026-07-30T04:00:00Z","v":738108,"vw":36.257628},{"c":36.29,"h":36.32,"l":36.18,"n":6815,"o":36.27,"t":"2026-07-31T04:00:00Z","v":1580099,"vw":36.256082},{"c":36.19,"h":36.19,"l":36.12,"n":7293,"o":36.12,"t":"2026-08-03T04:00:00Z","v":1514438,"vw":36.159887},{"c":36.29,"h":36.305,"l":36.2,"n":5480,"o":36.2,"t":"2026-08-04T04:00:00Z","v":852872,"vw":36.286862},{"c":36.27,"h":36.3,"l":36.2401,"n":4245,"o":36.3,"t":"2026-08-05T04:00:00Z","v":782899,"vw":36.263807},{"c":36.25,"h":36.29,"l":36.23,"n":6186,"o":36.28,"t":"2026-08-06T04:00:00Z","v":1349715,"vw":36.271038},{"c":36.34,"h":36.355,"l":36.31,"n":4230,"o":36.35,"t":"2026-08-07T04:00:00Z","v":760417,"vw":36.329714},{"c":36.255,"h":36.32,"l":36.24,"n":4166,"o":36.32,"t":"2026-08-10T04:00:00Z","v":415521,"vw":36.285198},{"c":36.28,"h":36.31,"l":36.27,"n":2941,"o":36.3,"t":"2026-08-11T04:00:00Z","v":311809,"vw":36.295739},{"c":36.33,"h":36.3399,"l":36.315,"n":2851,"o":36.33,"t":"2026-08-12T04:00:00Z","v":504708,"vw":36.325537},{"c":36.41,"h":36.43,"l":36.36,"n":2162,"o":36.37,"t":"2026-08-13T04:00:00Z","v":453875,"vw":36.404653},{"c":36.39,"h":36.41,"l":36.36,"n":1873,"o":36.41,"t":"2026-08-14T04:00:00Z","v":262710,"vw":36.385089},{"c":36.33,"h":36.37,"l":36.33,"n":2285,"o":36.345,"t":"2026-08-17T04:00:00Z","v":430157,"vw":36.350808},{"c":36.31,"h":36.32,"l":36.28,"n":2343,"o":36.31,"t":"2026-08-18T04:00:00Z","v":314789,"vw":36.300716},{"c":36.36,"h":36.39,"l":36.34,"n":2778,"o":36.37,"t":"2026-08-19T04:00:00Z","v":911558,"vw":36.359974},{"c":36.29,"h":36.3395,"l":36.27,"n":2291,"o":36.31,"t":"2026-08-20T04:00:00Z","v":905086,"vw":36.3002},{"c":36.32,"h":36.355,"l":36.305,"n":2354,"o":36.35,"t":"2026-08-21T04:00:00Z","v":436367,"vw":36.321762},{"c":36.36,"h":36.38,"l":36.31,"n":3265,"o":36.34,"t":"2026-08-24T04:00:00Z","v":687457,"vw":36.3429},{"c":36.45,"h":36.46,"l":36.4,"n":2468,"o":36.41,"t":"2026-08-25T04:00:00Z","v":473716,"vw":36.425777},{"c":36.44,"h":36.46,"l":36.4,"n":2112,"o":36.44,"t":"2026-08-26T04:00:00Z","v":536153,"vw":36.425052},{"c":36.43,"h":36.485,"l":36.42,"n":1984,"o":36.46,"t":"2026-08-27T04:00:00Z","v":488295,"vw":36.448568},{"c":36.37,"h":36.475,"l":36.355,"n":3110,"o":36.47,"t":"2026-08-28T04:00:00Z","v":575087,"vw":36.406171},{"c":36.44,"h":36.44,"l":36.355,"n":6875,"o":36.38,"t":"2026-08-31T04:00:00Z","v":1573619,"vw":36.387986},{"c":36.09,"h":36.19,"l":36.08,"n":7339,"o":36.18,"t":"2026-09-01T04:00:00Z","v":1873440,"vw":36.137194},{"c":36.12,"h":36.16,"l":36.11,"n":3177,"o":36.14,"t":"2026-09-02T04:00:00Z","v":710471,"vw":36.134127},{"c":36.15,"h":36.2,"l":36.14,"n":2329,"o":36.16,"t":"2026-09-03T04:00:00Z","v":694359,"vw":36.175223},{"c":36.15,"h":36.1695,"l":36.13,"n":2633,"o":36.15,"t":"2026-09-04T04:00:00Z","v":495520,"vw":36.145553},{"c":36.12,"h":36.16,"l":36.1,"n":4360,"o":36.15,"t":"2026-09-08T04:00:00Z","v":692433,"vw":36.138911},{"c":36.06,"h":36.11,"l":36.05,"n":3079,"o":36.1,"t":"2026-09-09T04:00:00Z","v":733923,"vw":36.074626},{"c":35.89,"h":35.9799,"l":35.87,"n":7156,"o":35.97,"t":"2026-09-10T04:00:00Z","v":2089048,"vw":35.909565},{"c":35.88,"h":35.985,"l":35.87,"n":3089,"o":35.97,"t":"2026-09-11T04:00:00Z","v":920305,"vw":35.91717},{"c":35.83,"h":35.89,"l":35.78,"n":4233,"o":35.85,"t":"2026-09-14T04:00:00Z","v":889165,"vw":35.834494},{"c":35.75,"h":35.83,"l":35.75,"n":3162,"o":35.82,"t":"2026-09-15T04:00:00Z","v":689778,"vw":35.790652},{"c":35.8,"h":35.935,"l":35.755,"n":4114,"o":35.82,"t":"2026-09-16T04:00:00Z","v":743406,"vw":35.854088},{"c":35.9,"h":35.92,"l":35.8844,"n":3637,"o":35.9,"t":"2026-09-17T04:00:00Z","v":622087,"vw":35.90098},{"c":35.82,"h":35.865,"l":35.8,"n":3061,"o":35.86,"t":"2026-09-18T04:00:00Z","v":3822293,"vw":35.821546},{"c":35.89,"h":35.915,"l":35.87,"n":6884,"o":35.89,"t":"2026-09-21T04:00:00Z","v":1279647,"vw":35.893822},{"c":35.89,"h":35.92,"l":35.855,"n":6440,"o":35.91,"t":"2026-09-22T04:00:00Z","v":1011830,"vw":35.878919},{"c":35.61,"h":35.835,"l":35.6,"n":6115,"o":35.83,"t":"2026-09-23T04:00:00Z","v":2548273,"vw":35.685737},{"c":35.52,"h":35.6351,"l":35.51,"n":6551,"o":35.58,"t":"2026-09-24T04:00:00Z","v":1593858,"vw":35.556232},{"c":35.51,"h":35.54,"l":35.43,"n":4997,"o":35.53,"t":"2026-09-25T04:00:00Z","v":1887912,"vw":35.457126},{"c":35.37,"h":35.405,"l":35.31,"n":4482,"o":35.36,"t":"2026-09-28T04:00:00Z","v":2448226,"vw":35.338926},{"c":35.29,"h":35.39,"l":35.16,"n":6405,"o":35.38,"t":"2026-09-29T04:00:00Z","v":3180402,"vw":35.221527},{"c":35.22,"h":35.37,"l":35.21,"n":11191,"o":35.33,"t":"2026-09-30T04:00:00Z","v":3663010,"vw":35.249129},{"c":35.01,"h":35.04,"l":34.8,"n":15026,"o":34.94,"t":"2026-10-01T04:00:00Z","v":4664877,"vw":34.901682},{"c":35.02,"h":35.19,"l":34.9901,"n":4850,"o":35.15,"t":"2026-10-02T04:00:00Z","v":1819429,"vw":35.084102},{"c":35.06,"h":35.075,"l":34.9801,"n":4190,"o":35,"t":"2026-10-05T04:00:00Z","v":1178830,"vw":35.032127},{"c":35.21,"h":35.2257,"l":35.1401,"n":3033,"o":35.19,"t":"2026-10-06T04:00:00Z","v":1813830,"vw":35.188339},{"c":35.16,"h":35.165,"l":35.045,"n":4586,"o":35.08,"t":"2026-10-07T04:00:00Z","v":1203075,"vw":35.111135},{"c":35.13,"h":35.15,"l":35.065,"n":7013,"o":35.1,"t":"2026-10-08T04:00:00Z","v":3934575,"vw":35.115374},{"c":35.18,"h":35.2,"l":35.115,"n":4267,"o":35.19,"t":"2026-10-09T04:00:00Z","v":1038602,"vw":35.150801},{"c":35.22,"h":35.2598,"l":35.165,"n":2727,"o":35.17,"t":"2026-10-12T04:00:00Z","v":822632,"vw":35.207019},{"c":35.12,"h":35.2074,"l":35.075,"n":4323,"o":35.2,"t":"2026-10-13T04:00:00Z","v":1016964,"vw":35.127038},{"c":35.02,"h":35.03,"l":34.975,"n":4458,"o":34.99,"t":"2026-10-14T04:00:00Z","v":1198378,"vw":34.999632},{"c":35.16,"h":35.2,"l":35.01,"n":4215,"o":35.03,"t":"2026-10-15T04:00:00Z","v":1154126,"vw":35.119844},{"c":35.04,"h":35.165,"l":35.02,"n":3419,"o":35.15,"t":"2026-10-16T04:00:00Z","v":901357,"vw":35.100618},{"c":35.03,"h":35.08,"l":35.02,"n":2747,"o":35.08,"t":"2026-10-19T04:00:00Z","v":704643,"vw":35.047914},{"c":35.04,"h":35.105,"l":34.96,"n":3155,"o":34.96,"t":"2026-10-20T04:00:00Z","v":999031,"vw":35.047339},{"c":35.08,"h":35.12,"l":35.03,"n":3480,"o":35.05,"t":"2026-10-21T04:00:00Z","v":702237,"vw":35.076133},{"c":35.15,"h":35.165,"l":35,"n":5339,"o":35,"t":"2026-10-22T04:00:00Z","v":962917,"vw":35.111632}],"volatilityBars":[{"c":35.875,"h":35.89,"l":35.87,"n":121,"o":35.89,"t":"2026-09-21T13:30:00Z","v":21011,"vw":35.876135},{"c":35.885,"h":35.89,"l":35.875,"n":67,"o":35.88,"t":"2026-09-21T13:45:00Z","v":24687,"vw":35.88215},{"c":35.885,"h":35.89,"l":35.88,"n":305,"o":35.8865,"t":"2026-09-21T14:00:00Z","v":69242,"vw":35.882851},{"c":35.895,"h":35.8962,"l":35.88,"n":823,"o":35.885,"t":"2026-09-21T14:15:00Z","v":197558,"vw":35.883465},{"c":35.895,"h":35.905,"l":35.89,"n":675,"o":35.895,"t":"2026-09-21T14:30:00Z","v":111617,"vw":35.898126},{"c":35.895,"h":35.9,"l":35.89,"n":753,"o":35.895,"t":"2026-09-21T14:45:00Z","v":87301,"vw":35.895055},{"c":35.895,"h":35.8951,"l":35.89,"n":698,"o":35.895,"t":"2026-09-21T15:00:00Z","v":64210,"vw":35.894619},{"c":35.895,"h":35.9,"l":35.8945,"n":103,"o":35.8999,"t":"2026-09-21T15:15:00Z","v":28595,"vw":35.897536},{"c":35.91,"h":35.91,"l":35.895,"n":183,"o":35.895,"t":"2026-09-21T15:30:00Z","v":49180,"vw":35.904122},{"c":35.905,"h":35.915,"l":35.9025,"n":210,"o":35.905,"t":"2026-09-21T15:45:00Z","v":35063,"vw":35.910797},{"c":35.905,"h":35.91,"l":35.905,"n":88,"o":35.905,"t":"2026-09-21T16:00:00Z","v":18198,"vw":35.907567},{"c":35.905,"h":35.91,"l":35.9,"n":111,"o":35.905,"t":"2026-09-21T16:15:00Z","v":27210,"vw":35.904697},{"c":35.905,"h":35.9055,"l":35.9,"n":493,"o":35.905,"t":"2026-09-21T16:30:00Z","v":49103,"vw":35.90481},{"c":35.905,"h":35.905,"l":35.9,"n":531,"o":35.905,"t":"2026-09-21T16:45:00Z","v":66385,"vw":35.90352},{"c":35.895,"h":35.905,"l":35.893,"n":72,"o":35.905,"t":"2026-09-21T17:00:00Z","v":18782,"vw":35.89934},{"c":35.895,"h":35.9,"l":35.89,"n":41,"o":35.895,"t":"2026-09-21T17:15:00Z","v":7542,"vw":35.894242},{"c":35.895,"h":35.9,"l":35.89,"n":147,"o":35.895,"t":"2026-09-21T17:30:00Z","v":45808,"vw":35.894114},{"c":35.895,"h":35.8951,"l":35.895,"n":44,"o":35.895,"t":"2026-09-21T17:45:00Z","v":8383,"vw":35.895013},{"c":35.8903,"h":35.895,"l":35.89,"n":64,"o":35.8901,"t":"2026-09-21T18:00:00Z","v":12612,"vw":35.892542},{"c":35.895,"h":35.8955,"l":35.89,"n":67,"o":35.895,"t":"2026-09-21T18:15:00Z","v":33527,"vw":35.894399},{"c":35.895,"h":35.8975,"l":35.89,"n":94,"o":35.895,"t":"2026-09-21T18:30:00Z","v":25856,"vw":35.894777},{"c":35.895,"h":35.895,"l":35.89,"n":76,"o":35.895,"t":"2026-09-21T18:45:00Z","v":27305,"vw":35.894665},{"c":35.895,"h":35.9,"l":35.89,"n":175,"o":35.8951,"t":"2026-09-21T19:00:00Z","v":56247,"vw":35.895029},{"c":35.895,"h":35.8951,"l":35.89,"n":138,"o":35.895,"t":"2026-09-21T19:15:00Z","v":41782,"vw":35.894954},{"c":35.895,"h":35.9,"l":35.89,"n":213,"o":35.9,"t":"2026-09-21T19:30:00Z","v":57214,"vw":35.896649},{"c":35.89,"h":35.8952,"l":35.88,"n":356,"o":35.89,"t":"2026-09-21T19:45:00Z","v":83257,"vw":35.887911},{"c":35.89,"h":35.89,"l":35.89,"n":7,"o":35.89,"t":"2026-09-21T20:00:00Z","v":7647,"vw":35.89},{"c":35.8406,"h":35.8406,"l":35.8406,"n":1,"o":35.8406,"t":"2026-09-21T21:15:00Z","v":340,"vw":35.8406},{"c":35.915,"h":35.92,"l":35.9001,"n":57,"o":35.91,"t":"2026-09-22T13:30:00Z","v":6196,"vw":35.908632},{"c":35.91,"h":35.9101,"l":35.9001,"n":98,"o":35.91,"t":"2026-09-22T13:45:00Z","v":26838,"vw":35.906161},{"c":35.915,"h":35.92,"l":35.9,"n":157,"o":35.902,"t":"2026-09-22T14:00:00Z","v":26685,"vw":35.910431},{"c":35.91,"h":35.915,"l":35.91,"n":90,"o":35.915,"t":"2026-09-22T14:15:00Z","v":9155,"vw":35.914301},{"c":35.8893,"h":35.91,"l":35.8839,"n":233,"o":35.905,"t":"2026-09-22T14:30:00Z","v":68373,"vw":35.896707},{"c":35.885,"h":35.89,"l":35.88,"n":48,"o":35.88,"t":"2026-09-22T14:45:00Z","v":9997,"vw":35.885928},{"c":35.8851,"h":35.89,"l":35.88,"n":91,"o":35.885,"t":"2026-09-22T15:00:00Z","v":17641,"vw":35.884054},{"c":35.885,"h":35.89,"l":35.8831,"n":107,"o":35.8899,"t":"2026-09-22T15:15:00Z","v":24866,"vw":35.885326},{"c":35.855,"h":35.8863,"l":35.855,"n":297,"o":35.885,"t":"2026-09-22T15:30:00Z","v":57167,"vw":35.871236},{"c":35.865,"h":35.8653,"l":35.855,"n":331,"o":35.855,"t":"2026-09-22T15:45:00Z","v":78705,"vw":35.861924},{"c":35.8698,"h":35.87,"l":35.865,"n":41,"o":35.865,"t":"2026-09-22T16:00:00Z","v":7473,"vw":35.865744},{"c":35.8684,"h":35.87,"l":35.865,"n":28,"o":35.8684,"t":"2026-09-22T16:15:00Z","v":4034,"vw":35.866102},{"c":35.865,"h":35.87,"l":35.8643,"n":43,"o":35.865,"t":"2026-09-22T16:30:00Z","v":5489,"vw":35.865199},{"c":35.87,"h":35.8757,"l":35.865,"n":237,"o":35.865,"t":"2026-09-22T16:45:00Z","v":47020,"vw":35.872125},{"c":35.855,"h":35.865,"l":35.855,"n":40,"o":35.865,"t":"2026-09-22T17:00:00Z","v":3398,"vw":35.858427},{"c":35.86,"h":35.865,"l":35.855,"n":292,"o":35.855,"t":"2026-09-22T17:15:00Z","v":15232,"vw":35.862067},{"c":35.87,"h":35.87,"l":35.8603,"n":55,"o":35.865,"t":"2026-09-22T17:30:00Z","v":1957,"vw":35.866366},{"c":35.885,"h":35.885,"l":35.86,"n":243,"o":35.86,"t":"2026-09-22T17:45:00Z","v":77537,"vw":35.871755},{"c":35.875,"h":35.885,"l":35.87,"n":542,"o":35.885,"t":"2026-09-22T18:00:00Z","v":56473,"vw":35.876173},{"c":35.875,"h":35.8788,"l":35.8736,"n":565,"o":35.875,"t":"2026-09-22T18:15:00Z","v":52660,"vw":35.875054},{"c":35.865,"h":35.8782,"l":35.865,"n":259,"o":35.875,"t":"2026-09-22T18:30:00Z","v":50341,"vw":35.874987},{"c":35.87,"h":35.87,"l":35.865,"n":56,"o":35.87,"t":"2026-09-22T18:45:00Z","v":7149,"vw":35.867814},{"c":35.875,"h":35.8799,"l":35.865,"n":597,"o":35.87,"t":"2026-09-22T19:00:00Z","v":120115,"vw":35.871975},{"c":35.88,"h":35.88,"l":35.87,"n":819,"o":35.875,"t":"2026-09-22T19:15:00Z","v":99450,"vw":35.875805},{"c":35.895,"h":35.905,"l":35.875,"n":358,"o":35.875,"t":"2026-09-22T19:30:00Z","v":63098,"vw":35.890196},{"c":35.885,"h":35.895,"l":35.88,"n":353,"o":35.895,"t":"2026-09-22T19:45:00Z","v":63689,"vw":35.888333},{"c":35.89,"h":35.89,"l":35.89,"n":5,"o":35.89,"t":"2026-09-22T20:00:00Z","v":6901,"vw":35.89},{"c":35.83,"h":35.84,"l":35.83,"n":3,"o":35.84,"t":"2026-09-23T13:15:00Z","v":300,"vw":35.836667},{"c":35.8036,"h":35.835,"l":35.8,"n":279,"o":35.83,"t":"2026-09-23T13:30:00Z","v":174489,"vw":35.812083},{"c":35.7607,"h":35.8,"l":35.76,"n":105,"o":35.8,"t":"2026-09-23T13:45:00Z","v":44120,"vw":35.770506},{"c":35.745,"h":35.775,"l":35.745,"n":295,"o":35.765,"t":"2026-09-23T14:00:00Z","v":109183,"vw":35.757884},{"c":35.7201,"h":35.755,"l":35.72,"n":226,"o":35.745,"t":"2026-09-23T14:15:00Z","v":83256,"vw":35.737142},{"c":35.725,"h":35.735,"l":35.72,"n":222,"o":35.725,"t":"2026-09-23T14:30:00Z","v":66790,"vw":35.728938},{"c":35.735,"h":35.74,"l":35.705,"n":379,"o":35.725,"t":"2026-09-23T14:45:00Z","v":132214,"vw":35.718717},{"c":35.725,"h":35.73,"l":35.72,"n":202,"o":35.73,"t":"2026-09-23T15:00:00Z","v":62912,"vw":35.725908},{"c":35.705,"h":35.725,"l":35.705,"n":246,"o":35.72,"t":"2026-09-23T15:15:00Z","v":64987,"vw":35.717591},{"c":35.695,"h":35.7099,"l":35.69,"n":245,"o":35.7099,"t":"2026-09-23T15:30:00Z","v":95707,"vw":35.699402},{"c":35.6845,"h":35.7,"l":35.6845,"n":177,"o":35.7,"t":"2026-09-23T15:45:00Z","v":44467,"vw":35.694275},{"c":35.685,"h":35.69,"l":35.68,"n":134,"o":35.685,"t":"2026-09-23T16:00:00Z","v":27315,"vw":35.685645},{"c":35.6698,"h":35.68,"l":35.665,"n":104,"o":35.68,"t":"2026-09-23T16:15:00Z","v":18063,"vw":35.673766},{"c":35.6646,"h":35.67,"l":35.6646,"n":45,"o":35.67,"t":"2026-09-23T16:30:00Z","v":9809,"vw":35.66832},{"c":35.65,"h":35.67,"l":35.65,"n":87,"o":35.6668,"t":"2026-09-23T16:45:00Z","v":25837,"vw":35.662663},{"c":35.615,"h":35.66,"l":35.615,"n":108,"o":35.655,"t":"2026-09-23T17:00:00Z","v":25667,"vw":35.627185},{"c":35.615,"h":35.62,"l":35.615,"n":68,"o":35.615,"t":"2026-09-23T17:15:00Z","v":18117,"vw":35.616865},{"c":35.635,"h":35.64,"l":35.615,"n":74,"o":35.615,"t":"2026-09-23T17:30:00Z","v":17776,"vw":35.621827},{"c":35.655,"h":35.655,"l":35.635,"n":108,"o":35.635,"t":"2026-09-23T17:45:00Z","v":16842,"vw":35.646623},{"c":35.655,"h":35.655,"l":35.6401,"n":83,"o":35.655,"t":"2026-09-23T18:00:00Z","v":11788,"vw":35.649878},{"c":35.645,"h":35.655,"l":35.645,"n":751,"o":35.655,"t":"2026-09-23T18:15:00Z","v":101084,"vw":35.65327},{"c":35.6242,"h":35.645,"l":35.6242,"n":106,"o":35.64,"t":"2026-09-23T18:30:00Z","v":23868,"vw":35.632326},{"c":35.625,"h":35.63,"l":35.62,"n":90,"o":35.625,"t":"2026-09-23T18:45:00Z","v":18768,"vw":35.625174},{"c":35.635,"h":35.64,"l":35.625,"n":95,"o":35.625,"t":"2026-09-23T19:00:00Z","v":21460,"vw":35.633863},{"c":35.625,"h":35.635,"l":35.62,"n":90,"o":35.635,"t":"2026-09-23T19:15:00Z","v":14544,"vw":35.627023},{"c":35.635,"h":35.635,"l":35.625,"n":66,"o":35.63,"t":"2026-09-23T19:30:00Z","v":12768,"vw":35.626831},{"c":35.61,"h":35.64,"l":35.6,"n":1569,"o":35.635,"t":"2026-09-23T19:45:00Z","v":370187,"vw":35.616856},{"c":35.61,"h":35.61,"l":35.61,"n":7,"o":35.61,"t":"2026-09-23T20:00:00Z","v":933103,"vw":35.61},{"c":35.6596,"h":35.6596,"l":35.6596,"n":1,"o":35.6596,"t":"2026-09-23T20:30:00Z","v":100,"vw":35.6596},{"c":35.93,"h":35.93,"l":35.674,"n":2,"o":35.674,"t":"2026-09-23T20:45:00Z","v":700,"vw":35.856857},{"c":35.59,"h":35.59,"l":35.56,"n":9,"o":35.58,"t":"2026-09-24T13:15:00Z","v":815,"vw":35.57125},{"c":35.6,"h":35.6,"l":35.57,"n":70,"o":35.58,"t":"2026-09-24T13:30:00Z","v":11298,"vw":35.583698},{"c":35.615,"h":35.6165,"l":35.604,"n":379,"o":35.605,"t":"2026-09-24T13:45:00Z","v":124063,"vw":35.61005},{"c":35.625,"h":35.6351,"l":35.6101,"n":351,"o":35.6101,"t":"2026-09-24T14:00:00Z","v":99291,"vw":35.624154},{"c":35.6172,"h":35.63,"l":35.61,"n":252,"o":35.6207,"t":"2026-09-24T14:15:00Z","v":63882,"vw":35.618802},{"c":35.585,"h":35.62,"l":35.585,"n":333,"o":35.61,"t":"2026-09-24T14:30:00Z","v":95365,"vw":35.60011},{"c":35.555,"h":35.586,"l":35.555,"n":314,"o":35.585,"t":"2026-09-24T14:45:00Z","v":81269,"vw":35.575068},{"c":35.535,"h":35.56,"l":35.5332,"n":435,"o":35.555,"t":"2026-09-24T15:00:00Z","v":120451,"vw":35.54633},{"c":35.545,"h":35.56,"l":35.535,"n":376,"o":35.5351,"t":"2026-09-24T15:15:00Z","v":90121,"vw":35.542162},{"c":35.5212,"h":35.545,"l":35.51,"n":262,"o":35.545,"t":"2026-09-24T15:30:00Z","v":44053,"vw":35.524819},{"c":35.515,"h":35.53,"l":35.51,"n":157,"o":35.525,"t":"2026-09-24T15:45:00Z","v":24832,"vw":35.517476},{"c":35.52,"h":35.5251,"l":35.515,"n":118,"o":35.515,"t":"2026-09-24T16:00:00Z","v":34670,"vw":35.518787},{"c":35.55,"h":35.585,"l":35.52,"n":339,"o":35.525,"t":"2026-09-24T16:15:00Z","v":49955,"vw":35.550195},{"c":35.565,"h":35.5701,"l":35.5441,"n":136,"o":35.55,"t":"2026-09-24T16:30:00Z","v":34758,"vw":35.552592},{"c":35.545,"h":35.565,"l":35.535,"n":176,"o":35.565,"t":"2026-09-24T16:45:00Z","v":34934,"vw":35.548884},{"c":35.555,"h":35.56,"l":35.545,"n":100,"o":35.55,"t":"2026-09-24T17:00:00Z","v":36299,"vw":35.551981},{"c":35.535,"h":35.555,"l":35.535,"n":144,"o":35.555,"t":"2026-09-24T17:15:00Z","v":28022,"vw":35.543161},{"c":35.525,"h":35.5353,"l":35.52,"n":588,"o":35.535,"t":"2026-09-24T17:30:00Z","v":167637,"vw":35.532603},{"c":35.5342,"h":35.535,"l":35.5236,"n":311,"o":35.525,"t":"2026-09-24T17:45:00Z","v":103867,"vw":35.531398},{"c":35.53,"h":35.535,"l":35.51,"n":165,"o":35.53,"t":"2026-09-24T18:00:00Z","v":34862,"vw":35.521655},{"c":35.5375,"h":35.54,"l":35.525,"n":229,"o":35.53,"t":"2026-09-24T18:15:00Z","v":72994,"vw":35.533451},{"c":35.54,"h":35.545,"l":35.525,"n":203,"o":35.5375,"t":"2026-09-24T18:30:00Z","v":49926,"vw":35.537161},{"c":35.54,"h":35.545,"l":35.5347,"n":78,"o":35.535,"t":"2026-09-24T18:45:00Z","v":19581,"vw":35.540685},{"c":35.515,"h":35.545,"l":35.515,"n":144,"o":35.545,"t":"2026-09-24T19:00:00Z","v":24779,"vw":35.528484},{"c":35.5112,"h":35.52,"l":35.51,"n":136,"o":35.515,"t":"2026-09-24T19:15:00Z","v":27104,"vw":35.517064},{"c":35.515,"h":35.52,"l":35.51,"n":116,"o":35.52,"t":"2026-09-24T19:30:00Z","v":14931,"vw":35.514895},{"c":35.52,"h":35.53,"l":35.515,"n":497,"o":35.515,"t":"2026-09-24T19:45:00Z","v":94213,"vw":35.522983},{"c":35.52,"h":35.52,"l":35.52,"n":8,"o":35.52,"t":"2026-09-24T20:00:00Z","v":7112,"vw":35.52},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-09-24T23:00:00Z","v":900,"vw":35.52},{"c":35.55,"h":35.55,"l":35.53,"n":7,"o":35.54,"t":"2026-09-25T13:15:00Z","v":647,"vw":35.543333},{"c":35.515,"h":35.54,"l":35.515,"n":34,"o":35.53,"t":"2026-09-25T13:30:00Z","v":8795,"vw":35.526075},{"c":35.5001,"h":35.5199,"l":35.5001,"n":141,"o":35.515,"t":"2026-09-25T13:45:00Z","v":53205,"vw":35.51026},{"c":35.47,"h":35.505,"l":35.46,"n":332,"o":35.5,"t":"2026-09-25T14:00:00Z","v":122530,"vw":35.476365},{"c":35.455,"h":35.47,"l":35.4501,"n":477,"o":35.4601,"t":"2026-09-25T14:15:00Z","v":61014,"vw":35.462542},{"c":35.435,"h":35.4599,"l":35.43,"n":338,"o":35.4575,"t":"2026-09-25T14:30:00Z","v":100686,"vw":35.445511},{"c":35.455,"h":35.4599,"l":35.435,"n":387,"o":35.4358,"t":"2026-09-25T14:45:00Z","v":919646,"vw":35.440978},{"c":35.465,"h":35.4761,"l":35.455,"n":343,"o":35.455,"t":"2026-09-25T15:00:00Z","v":79570,"vw":35.468931},{"c":35.4598,"h":35.47,"l":35.4401,"n":262,"o":35.465,"t":"2026-09-25T15:15:00Z","v":54707,"vw":35.455008},{"c":35.4401,"h":35.475,"l":35.44,"n":191,"o":35.46,"t":"2026-09-25T15:30:00Z","v":59150,"vw":35.461207},{"c":35.475,"h":35.475,"l":35.44,"n":182,"o":35.44,"t":"2026-09-25T15:45:00Z","v":42091,"vw":35.449746},{"c":35.51,"h":35.515,"l":35.48,"n":140,"o":35.48,"t":"2026-09-25T16:00:00Z","v":23543,"vw":35.50782},{"c":35.505,"h":35.515,"l":35.495,"n":76,"o":35.51,"t":"2026-09-25T16:15:00Z","v":10627,"vw":35.510353},{"c":35.495,"h":35.515,"l":35.4901,"n":110,"o":35.5001,"t":"2026-09-25T16:30:00Z","v":27889,"vw":35.502125},{"c":35.4651,"h":35.495,"l":35.465,"n":76,"o":35.495,"t":"2026-09-25T16:45:00Z","v":18132,"vw":35.482256},{"c":35.465,"h":35.47,"l":35.4602,"n":64,"o":35.465,"t":"2026-09-25T17:00:00Z","v":12427,"vw":35.465011},{"c":35.445,"h":35.465,"l":35.445,"n":64,"o":35.465,"t":"2026-09-25T17:15:00Z","v":6139,"vw":35.452032},{"c":35.445,"h":35.45,"l":35.43,"n":158,"o":35.445,"t":"2026-09-25T17:30:00Z","v":37357,"vw":35.441255},{"c":35.445,"h":35.4499,"l":35.4401,"n":81,"o":35.4499,"t":"2026-09-25T17:45:00Z","v":8373,"vw":35.444637},{"c":35.445,"h":35.46,"l":35.4442,"n":99,"o":35.45,"t":"2026-09-25T18:00:00Z","v":21312,"vw":35.451641},{"c":35.445,"h":35.455,"l":35.445,"n":112,"o":35.445,"t":"2026-09-25T18:15:00Z","v":20884,"vw":35.449124},{"c":35.47,"h":35.47,"l":35.445,"n":145,"o":35.445,"t":"2026-09-25T18:30:00Z","v":25581,"vw":35.456898},{"c":35.485,"h":35.485,"l":35.465,"n":151,"o":35.465,"t":"2026-09-25T18:45:00Z","v":22962,"vw":35.476029},{"c":35.505,"h":35.505,"l":35.485,"n":181,"o":35.49,"t":"2026-09-25T19:00:00Z","v":29754,"vw":35.494092},{"c":35.495,"h":35.51,"l":35.495,"n":157,"o":35.505,"t":"2026-09-25T19:15:00Z","v":38796,"vw":35.503626},{"c":35.505,"h":35.5055,"l":35.49,"n":172,"o":35.4951,"t":"2026-09-25T19:30:00Z","v":18393,"vw":35.499028},{"c":35.5,"h":35.52,"l":35.5,"n":311,"o":35.5,"t":"2026-09-25T19:45:00Z","v":55553,"vw":35.50929},{"c":35.51,"h":35.51,"l":35.51,"n":8,"o":35.51,"t":"2026-09-25T20:00:00Z","v":5300,"vw":35.51},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-09-28T13:15:00Z","v":100,"vw":35.38},{"c":35.385,"h":35.395,"l":35.36,"n":74,"o":35.36,"t":"2026-09-28T13:30:00Z","v":13249,"vw":35.382103},{"c":35.405,"h":35.405,"l":35.375,"n":84,"o":35.38,"t":"2026-09-28T13:45:00Z","v":30743,"vw":35.398345},{"c":35.37,"h":35.405,"l":35.37,"n":277,"o":35.4,"t":"2026-09-28T14:00:00Z","v":87491,"vw":35.392845},{"c":35.3856,"h":35.395,"l":35.375,"n":159,"o":35.375,"t":"2026-09-28T14:15:00Z","v":40360,"vw":35.38388},{"c":35.3301,"h":35.385,"l":35.33,"n":202,"o":35.3817,"t":"2026-09-28T14:30:00Z","v":43372,"vw":35.36426},{"c":35.315,"h":35.34,"l":35.315,"n":417,"o":35.33,"t":"2026-09-28T14:45:00Z","v":160099,"vw":35.326125},{"c":35.335,"h":35.3499,"l":35.315,"n":364,"o":35.315,"t":"2026-09-28T15:00:00Z","v":151819,"vw":35.334705},{"c":35.3501,"h":35.3599,"l":35.3301,"n":313,"o":35.335,"t":"2026-09-28T15:15:00Z","v":107563,"vw":35.34309},{"c":35.3199,"h":35.355,"l":35.31,"n":258,"o":35.355,"t":"2026-09-28T15:30:00Z","v":877879,"vw":35.312658},{"c":35.3239,"h":35.33,"l":35.31,"n":138,"o":35.32,"t":"2026-09-28T15:45:00Z","v":47725,"vw":35.321781},{"c":35.325,"h":35.335,"l":35.32,"n":111,"o":35.325,"t":"2026-09-28T16:00:00Z","v":16126,"vw":35.326808},{"c":35.385,"h":35.4,"l":35.32,"n":179,"o":35.3217,"t":"2026-09-28T16:15:00Z","v":35612,"vw":35.364384},{"c":35.355,"h":35.395,"l":35.355,"n":242,"o":35.39,"t":"2026-09-28T16:30:00Z","v":86198,"vw":35.373696},{"c":35.345,"h":35.355,"l":35.33,"n":86,"o":35.355,"t":"2026-09-28T16:45:00Z","v":40163,"vw":35.343722},{"c":35.365,"h":35.375,"l":35.33,"n":104,"o":35.335,"t":"2026-09-28T17:00:00Z","v":25090,"vw":35.356012},{"c":35.3599,"h":35.38,"l":35.355,"n":61,"o":35.365,"t":"2026-09-28T17:15:00Z","v":15860,"vw":35.360344},{"c":35.34,"h":35.36,"l":35.335,"n":75,"o":35.355,"t":"2026-09-28T17:30:00Z","v":28154,"vw":35.344316},{"c":35.37,"h":35.3762,"l":35.34,"n":99,"o":35.34,"t":"2026-09-28T17:45:00Z","v":21943,"vw":35.363737},{"c":35.375,"h":35.375,"l":35.365,"n":112,"o":35.365,"t":"2026-09-28T18:00:00Z","v":47407,"vw":35.370132},{"c":35.355,"h":35.375,"l":35.35,"n":218,"o":35.375,"t":"2026-09-28T18:15:00Z","v":371473,"vw":35.359074},{"c":35.36,"h":35.36,"l":35.345,"n":103,"o":35.35,"t":"2026-09-28T18:30:00Z","v":24612,"vw":35.350566},{"c":35.35,"h":35.3699,"l":35.35,"n":130,"o":35.36,"t":"2026-09-28T18:45:00Z","v":34180,"vw":35.358524},{"c":35.3399,"h":35.355,"l":35.33,"n":56,"o":35.355,"t":"2026-09-28T19:00:00Z","v":14082,"vw":35.339504},{"c":35.3343,"h":35.335,"l":35.32,"n":98,"o":35.335,"t":"2026-09-28T19:15:00Z","v":23516,"vw":35.329068},{"c":35.34,"h":35.34,"l":35.33,"n":96,"o":35.335,"t":"2026-09-28T19:30:00Z","v":22581,"vw":35.335237},{"c":35.365,"h":35.365,"l":35.345,"n":204,"o":35.3499,"t":"2026-09-28T19:45:00Z","v":63418,"vw":35.356279},{"c":35.37,"h":35.37,"l":35.37,"n":9,"o":35.37,"t":"2026-09-28T20:00:00Z","v":14211,"vw":35.37},{"c":35.305,"h":35.39,"l":35.3001,"n":194,"o":35.38,"t":"2026-09-29T13:30:00Z","v":30114,"vw":35.339409},{"c":35.3,"h":35.32,"l":35.3,"n":95,"o":35.305,"t":"2026-09-29T13:45:00Z","v":20613,"vw":35.308464},{"c":35.3,"h":35.32,"l":35.29,"n":241,"o":35.31,"t":"2026-09-29T14:00:00Z","v":77083,"vw":35.30211},{"c":35.2851,"h":35.305,"l":35.2814,"n":183,"o":35.3,"t":"2026-09-29T14:15:00Z","v":67646,"vw":35.294387},{"c":35.2851,"h":35.295,"l":35.2727,"n":226,"o":35.29,"t":"2026-09-29T14:30:00Z","v":76072,"vw":35.285814},{"c":35.2604,"h":35.2899,"l":35.2604,"n":296,"o":35.2801,"t":"2026-09-29T14:45:00Z","v":109616,"vw":35.278987},{"c":35.245,"h":35.2601,"l":35.24,"n":345,"o":35.26,"t":"2026-09-29T15:00:00Z","v":92834,"vw":35.248579},{"c":35.235,"h":35.2599,"l":35.23,"n":288,"o":35.245,"t":"2026-09-29T15:15:00Z","v":84456,"vw":35.245876},{"c":35.235,"h":35.25,"l":35.2301,"n":231,"o":35.235,"t":"2026-09-29T15:30:00Z","v":53352,"vw":35.238397},{"c":35.215,"h":35.245,"l":35.2102,"n":165,"o":35.235,"t":"2026-09-29T15:45:00Z","v":50988,"vw":35.225832},{"c":35.225,"h":35.2299,"l":35.215,"n":105,"o":35.225,"t":"2026-09-29T16:00:00Z","v":32006,"vw":35.224393},{"c":35.235,"h":35.235,"l":35.22,"n":167,"o":35.225,"t":"2026-09-29T16:15:00Z","v":45428,"vw":35.232175},{"c":35.215,"h":35.24,"l":35.215,"n":130,"o":35.235,"t":"2026-09-29T16:30:00Z","v":23944,"vw":35.230519},{"c":35.215,"h":35.225,"l":35.205,"n":146,"o":35.215,"t":"2026-09-29T16:45:00Z","v":35111,"vw":35.215421},{"c":35.205,"h":35.2151,"l":35.16,"n":221,"o":35.215,"t":"2026-09-29T17:00:00Z","v":929720,"vw":35.162704},{"c":35.195,"h":35.205,"l":35.19,"n":138,"o":35.205,"t":"2026-09-29T17:15:00Z","v":41776,"vw":35.198544},{"c":35.205,"h":35.205,"l":35.195,"n":130,"o":35.195,"t":"2026-09-29T17:30:00Z","v":28900,"vw":35.203105},{"c":35.205,"h":35.21,"l":35.205,"n":469,"o":35.205,"t":"2026-09-29T17:45:00Z","v":229844,"vw":35.207511},{"c":35.235,"h":35.255,"l":35.21,"n":797,"o":35.21,"t":"2026-09-29T18:00:00Z","v":426398,"vw":35.243477},{"c":35.2597,"h":35.2597,"l":35.23,"n":147,"o":35.235,"t":"2026-09-29T18:15:00Z","v":63496,"vw":35.24546},{"c":35.265,"h":35.27,"l":35.24,"n":236,"o":35.255,"t":"2026-09-29T18:30:00Z","v":59757,"vw":35.256033},{"c":35.255,"h":35.265,"l":35.245,"n":214,"o":35.265,"t":"2026-09-29T18:45:00Z","v":52572,"vw":35.253967},{"c":35.235,"h":35.255,"l":35.23,"n":256,"o":35.255,"t":"2026-09-29T19:00:00Z","v":157962,"vw":35.234455},{"c":35.25,"h":35.25,"l":35.235,"n":144,"o":35.235,"t":"2026-09-29T19:15:00Z","v":86128,"vw":35.242589},{"c":35.265,"h":35.27,"l":35.245,"n":188,"o":35.25,"t":"2026-09-29T19:30:00Z","v":56148,"vw":35.255403},{"c":35.29,"h":35.29,"l":35.2601,"n":534,"o":35.265,"t":"2026-09-29T19:45:00Z","v":97419,"vw":35.280832},{"c":35.29,"h":35.29,"l":35.29,"n":7,"o":35.29,"t":"2026-09-29T20:00:00Z","v":149390,"vw":35.29},{"c":35.31,"h":35.33,"l":35.31,"n":4,"o":35.33,"t":"2026-09-30T13:15:00Z","v":400,"vw":35.325},{"c":35.345,"h":35.37,"l":35.33,"n":255,"o":35.34,"t":"2026-09-30T13:30:00Z","v":58244,"vw":35.346607},{"c":35.3301,"h":35.355,"l":35.33,"n":227,"o":35.345,"t":"2026-09-30T13:45:00Z","v":90324,"vw":35.335315},{"c":35.34,"h":35.3499,"l":35.335,"n":223,"o":35.335,"t":"2026-09-30T14:00:00Z","v":73578,"vw":35.341205},{"c":35.305,"h":35.3456,"l":35.3,"n":499,"o":35.34,"t":"2026-09-30T14:15:00Z","v":154737,"vw":35.330123},{"c":35.285,"h":35.31,"l":35.285,"n":513,"o":35.305,"t":"2026-09-30T14:30:00Z","v":124257,"vw":35.295759},{"c":35.295,"h":35.295,"l":35.285,"n":193,"o":35.285,"t":"2026-09-30T14:45:00Z","v":42914,"vw":35.292077},{"c":35.285,"h":35.295,"l":35.275,"n":278,"o":35.295,"t":"2026-09-30T15:00:00Z","v":55218,"vw":35.284207},{"c":35.2736,"h":35.29,"l":35.27,"n":242,"o":35.285,"t":"2026-09-30T15:15:00Z","v":45523,"vw":35.280242},{"c":35.245,"h":35.285,"l":35.245,"n":305,"o":35.275,"t":"2026-09-30T15:30:00Z","v":70439,"vw":35.266286},{"c":35.255,"h":35.265,"l":35.245,"n":243,"o":35.245,"t":"2026-09-30T15:45:00Z","v":63946,"vw":35.252502},{"c":35.275,"h":35.28,"l":35.25,"n":153,"o":35.255,"t":"2026-09-30T16:00:00Z","v":43382,"vw":35.268227},{"c":35.275,"h":35.28,"l":35.275,"n":57,"o":35.28,"t":"2026-09-30T16:15:00Z","v":16151,"vw":35.275388},{"c":35.275,"h":35.28,"l":35.275,"n":180,"o":35.275,"t":"2026-09-30T16:30:00Z","v":40225,"vw":35.276329},{"c":35.2654,"h":35.275,"l":35.265,"n":223,"o":35.275,"t":"2026-09-30T16:45:00Z","v":41623,"vw":35.271887},{"c":35.245,"h":35.265,"l":35.24,"n":548,"o":35.26,"t":"2026-09-30T17:00:00Z","v":192467,"vw":35.250974},{"c":35.225,"h":35.245,"l":35.22,"n":657,"o":35.245,"t":"2026-09-30T17:15:00Z","v":218862,"vw":35.232161},{"c":35.225,"h":35.23,"l":35.2246,"n":432,"o":35.225,"t":"2026-09-30T17:30:00Z","v":167630,"vw":35.226243},{"c":35.245,"h":35.245,"l":35.225,"n":508,"o":35.225,"t":"2026-09-30T17:45:00Z","v":236846,"vw":35.235068},{"c":35.24,"h":35.25,"l":35.24,"n":489,"o":35.245,"t":"2026-09-30T18:00:00Z","v":273252,"vw":35.24588},{"c":35.235,"h":35.2459,"l":35.23,"n":564,"o":35.245,"t":"2026-09-30T18:15:00Z","v":177224,"vw":35.239999},{"c":35.235,"h":35.235,"l":35.23,"n":591,"o":35.235,"t":"2026-09-30T18:30:00Z","v":127828,"vw":35.23487},{"c":35.225,"h":35.235,"l":35.22,"n":762,"o":35.235,"t":"2026-09-30T18:45:00Z","v":202505,"vw":35.230564},{"c":35.225,"h":35.225,"l":35.22,"n":473,"o":35.225,"t":"2026-09-30T19:00:00Z","v":132624,"vw":35.224278},{"c":35.225,"h":35.23,"l":35.22,"n":613,"o":35.225,"t":"2026-09-30T19:15:00Z","v":235340,"vw":35.225099},{"c":35.225,"h":35.23,"l":35.22,"n":472,"o":35.225,"t":"2026-09-30T19:30:00Z","v":136778,"vw":35.225658},{"c":35.21,"h":35.23,"l":35.21,"n":1421,"o":35.225,"t":"2026-09-30T19:45:00Z","v":519651,"vw":35.218865},{"c":35.22,"h":35.22,"l":35.22,"n":7,"o":35.22,"t":"2026-09-30T20:00:00Z","v":120209,"vw":35.22},{"c":35.564,"h":35.564,"l":35.564,"n":1,"o":35.564,"t":"2026-10-01T11:45:00Z","v":100,"vw":35.564},{"c":34.885,"h":34.945,"l":34.875,"n":268,"o":34.94,"t":"2026-10-01T13:30:00Z","v":59852,"vw":34.900709},{"c":34.875,"h":34.9,"l":34.87,"n":470,"o":34.885,"t":"2026-10-01T13:45:00Z","v":577967,"vw":34.889417},{"c":34.835,"h":34.8799,"l":34.8,"n":1391,"o":34.8745,"t":"2026-10-01T14:00:00Z","v":298488,"vw":34.826231},{"c":34.8599,"h":34.86,"l":34.835,"n":2839,"o":34.835,"t":"2026-10-01T14:15:00Z","v":602643,"vw":34.847931},{"c":34.885,"h":34.9199,"l":34.85,"n":756,"o":34.855,"t":"2026-10-01T14:30:00Z","v":171224,"vw":34.891107},{"c":34.855,"h":34.895,"l":34.85,"n":598,"o":34.885,"t":"2026-10-01T14:45:00Z","v":121204,"vw":34.868662},{"c":34.8699,"h":34.87,"l":34.845,"n":451,"o":34.855,"t":"2026-10-01T15:00:00Z","v":103486,"vw":34.855409},{"c":34.87,"h":34.88,"l":34.8641,"n":381,"o":34.87,"t":"2026-10-01T15:15:00Z","v":74923,"vw":34.870205},{"c":34.875,"h":34.885,"l":34.86,"n":779,"o":34.865,"t":"2026-10-01T15:30:00Z","v":142373,"vw":34.87595},{"c":34.8921,"h":34.8969,"l":34.8643,"n":1077,"o":34.875,"t":"2026-10-01T15:45:00Z","v":206711,"vw":34.874575},{"c":34.92,"h":34.9289,"l":34.885,"n":495,"o":34.895,"t":"2026-10-01T16:00:00Z","v":118490,"vw":34.902399},{"c":34.93,"h":34.94,"l":34.9046,"n":454,"o":34.915,"t":"2026-10-01T16:15:00Z","v":95423,"vw":34.917596},{"c":34.915,"h":34.94,"l":34.915,"n":293,"o":34.9379,"t":"2026-10-01T16:30:00Z","v":57016,"vw":34.924587},{"c":34.915,"h":34.92,"l":34.91,"n":430,"o":34.915,"t":"2026-10-01T16:45:00Z","v":91568,"vw":34.917185},{"c":34.9691,"h":34.97,"l":34.915,"n":435,"o":34.9162,"t":"2026-10-01T17:00:00Z","v":1081161,"vw":34.941553},{"c":35.01,"h":35.02,"l":34.965,"n":275,"o":34.965,"t":"2026-10-01T17:15:00Z","v":49736,"vw":34.99436},{"c":35.035,"h":35.035,"l":35.01,"n":348,"o":35.01,"t":"2026-10-01T17:30:00Z","v":66992,"vw":35.022326},{"c":34.985,"h":35.04,"l":34.985,"n":228,"o":35.035,"t":"2026-10-01T17:45:00Z","v":37403,"vw":35.018622},{"c":34.985,"h":34.985,"l":34.945,"n":535,"o":34.98,"t":"2026-10-01T18:00:00Z","v":122374,"vw":34.959039},{"c":34.995,"h":35.005,"l":34.98,"n":308,"o":34.985,"t":"2026-10-01T18:15:00Z","v":64973,"vw":34.995863},{"c":34.9898,"h":35.005,"l":34.9837,"n":228,"o":34.99,"t":"2026-10-01T18:30:00Z","v":63594,"vw":34.99523},{"c":35,"h":35,"l":34.9841,"n":219,"o":34.985,"t":"2026-10-01T18:45:00Z","v":46532,"vw":34.994631},{"c":35,"h":35.01,"l":34.995,"n":219,"o":35,"t":"2026-10-01T19:00:00Z","v":33966,"vw":35.001803},{"c":34.985,"h":35,"l":34.985,"n":182,"o":35,"t":"2026-10-01T19:15:00Z","v":95750,"vw":34.987608},{"c":34.975,"h":34.9899,"l":34.97,"n":330,"o":34.985,"t":"2026-10-01T19:30:00Z","v":72471,"vw":34.979522},{"c":35.01,"h":35.015,"l":34.975,"n":886,"o":34.975,"t":"2026-10-01T19:45:00Z","v":205705,"vw":34.994674},{"c":35.01,"h":35.01,"l":35.01,"n":6,"o":35.01,"t":"2026-10-01T20:00:00Z","v":991,"vw":35.01},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-02T13:00:00Z","v":196,"vw":35.71},{"c":35.115,"h":35.17,"l":35.115,"n":144,"o":35.15,"t":"2026-10-02T13:30:00Z","v":22649,"vw":35.141915},{"c":35.15,"h":35.15,"l":35.12,"n":144,"o":35.12,"t":"2026-10-02T13:45:00Z","v":80173,"vw":35.138021},{"c":35.1699,"h":35.1899,"l":35.145,"n":301,"o":35.145,"t":"2026-10-02T14:00:00Z","v":112248,"vw":35.17516},{"c":35.175,"h":35.19,"l":35.165,"n":211,"o":35.175,"t":"2026-10-02T14:15:00Z","v":76413,"vw":35.173877},{"c":35.175,"h":35.185,"l":35.155,"n":219,"o":35.17,"t":"2026-10-02T14:30:00Z","v":120279,"vw":35.169514},{"c":35.115,"h":35.175,"l":35.115,"n":325,"o":35.17,"t":"2026-10-02T14:45:00Z","v":141093,"vw":35.147765},{"c":35.1,"h":35.12,"l":35.095,"n":176,"o":35.115,"t":"2026-10-02T15:00:00Z","v":72039,"vw":35.108036},{"c":35.0899,"h":35.105,"l":35.06,"n":277,"o":35.105,"t":"2026-10-02T15:15:00Z","v":95403,"vw":35.081942},{"c":35.1001,"h":35.115,"l":35.0839,"n":218,"o":35.09,"t":"2026-10-02T15:30:00Z","v":72654,"vw":35.105306},{"c":35.09,"h":35.11,"l":35.08,"n":211,"o":35.105,"t":"2026-10-02T15:45:00Z","v":45992,"vw":35.094004},{"c":35.07,"h":35.1,"l":35.07,"n":134,"o":35.09,"t":"2026-10-02T16:00:00Z","v":30046,"vw":35.086477},{"c":35.055,"h":35.09,"l":35.055,"n":151,"o":35.08,"t":"2026-10-02T16:15:00Z","v":37116,"vw":35.074486},{"c":35.055,"h":35.065,"l":35.05,"n":116,"o":35.055,"t":"2026-10-02T16:30:00Z","v":36942,"vw":35.057847},{"c":35.025,"h":35.055,"l":35.025,"n":122,"o":35.055,"t":"2026-10-02T16:45:00Z","v":28054,"vw":35.041717},{"c":35.025,"h":35.035,"l":35.025,"n":55,"o":35.03,"t":"2026-10-02T17:00:00Z","v":14296,"vw":35.029386},{"c":34.995,"h":35.035,"l":34.9901,"n":99,"o":35.025,"t":"2026-10-02T17:15:00Z","v":35526,"vw":35.013723},{"c":35.02,"h":35.02,"l":34.995,"n":79,"o":34.995,"t":"2026-10-02T17:30:00Z","v":23316,"vw":35.010381},{"c":35.015,"h":35.02,"l":35.01,"n":81,"o":35.0143,"t":"2026-10-02T17:45:00Z","v":16541,"vw":35.013719},{"c":35.02,"h":35.02,"l":35.0101,"n":96,"o":35.015,"t":"2026-10-02T18:00:00Z","v":16326,"vw":35.017881},{"c":35.015,"h":35.0201,"l":35.005,"n":89,"o":35.0201,"t":"2026-10-02T18:15:00Z","v":29934,"vw":35.015768},{"c":35.0355,"h":35.0398,"l":35.02,"n":92,"o":35.02,"t":"2026-10-02T18:30:00Z","v":15289,"vw":35.024754},{"c":35.025,"h":35.035,"l":35.025,"n":37,"o":35.035,"t":"2026-10-02T18:45:00Z","v":7377,"vw":35.029066},{"c":35.01,"h":35.03,"l":35.01,"n":527,"o":35.03,"t":"2026-10-02T19:00:00Z","v":192976,"vw":35.016503},{"c":35.015,"h":35.02,"l":35,"n":419,"o":35.01,"t":"2026-10-02T19:15:00Z","v":129899,"vw":35.00882},{"c":35.03,"h":35.035,"l":35.02,"n":108,"o":35.02,"t":"2026-10-02T19:30:00Z","v":38360,"vw":35.028924},{"c":35.025,"h":35.035,"l":35,"n":283,"o":35.015,"t":"2026-10-02T19:45:00Z","v":81876,"vw":35.023827},{"c":35.02,"h":35.02,"l":35.02,"n":7,"o":35.02,"t":"2026-10-02T20:00:00Z","v":244893,"vw":35.02},{"c":35.015,"h":35.04,"l":35,"n":171,"o":35,"t":"2026-10-05T13:30:00Z","v":26885,"vw":35.023765},{"c":35.025,"h":35.03,"l":35.015,"n":97,"o":35.02,"t":"2026-10-05T13:45:00Z","v":25980,"vw":35.021631},{"c":35.0501,"h":35.06,"l":35.01,"n":297,"o":35.025,"t":"2026-10-05T14:00:00Z","v":121931,"vw":35.036829},{"c":35.05,"h":35.075,"l":35.045,"n":183,"o":35.055,"t":"2026-10-05T14:15:00Z","v":63395,"vw":35.061477},{"c":35.045,"h":35.05,"l":35.025,"n":293,"o":35.045,"t":"2026-10-05T14:30:00Z","v":118270,"vw":35.03612},{"c":35.0301,"h":35.05,"l":35.0301,"n":200,"o":35.045,"t":"2026-10-05T14:45:00Z","v":47918,"vw":35.041429},{"c":35.025,"h":35.045,"l":35.02,"n":270,"o":35.0399,"t":"2026-10-05T15:00:00Z","v":84565,"vw":35.029555},{"c":35.025,"h":35.03,"l":35.0135,"n":245,"o":35.025,"t":"2026-10-05T15:15:00Z","v":52398,"vw":35.020079},{"c":35.0395,"h":35.04,"l":35.025,"n":159,"o":35.03,"t":"2026-10-05T15:30:00Z","v":18260,"vw":35.027825},{"c":35.035,"h":35.04,"l":35.02,"n":119,"o":35.035,"t":"2026-10-05T15:45:00Z","v":20857,"vw":35.029997},{"c":35.025,"h":35.04,"l":35.0201,"n":60,"o":35.035,"t":"2026-10-05T16:00:00Z","v":15383,"vw":35.026296},{"c":35.02,"h":35.025,"l":35.015,"n":79,"o":35.025,"t":"2026-10-05T16:15:00Z","v":26336,"vw":35.020409},{"c":35.02,"h":35.0258,"l":35.015,"n":63,"o":35.025,"t":"2026-10-05T16:30:00Z","v":54008,"vw":35.02139},{"c":35.015,"h":35.0251,"l":35.01,"n":73,"o":35.025,"t":"2026-10-05T16:45:00Z","v":32098,"vw":35.017004},{"c":35.0025,"h":35.0176,"l":35.0025,"n":113,"o":35.01,"t":"2026-10-05T17:00:00Z","v":56080,"vw":35.009748},{"c":34.995,"h":35.01,"l":34.995,"n":75,"o":35.01,"t":"2026-10-05T17:15:00Z","v":15997,"vw":35.005442},{"c":34.9801,"h":34.9999,"l":34.9801,"n":93,"o":34.9998,"t":"2026-10-05T17:30:00Z","v":25279,"vw":34.993072},{"c":34.995,"h":34.9998,"l":34.985,"n":80,"o":34.985,"t":"2026-10-05T17:45:00Z","v":20262,"vw":34.989515},{"c":35.005,"h":35.0095,"l":34.995,"n":127,"o":35,"t":"2026-10-05T18:00:00Z","v":34540,"vw":35.002991},{"c":35.005,"h":35.01,"l":35,"n":69,"o":35.005,"t":"2026-10-05T18:15:00Z","v":17570,"vw":35.003293},{"c":35.01,"h":35.0199,"l":35.005,"n":191,"o":35.005,"t":"2026-10-05T18:30:00Z","v":67317,"vw":35.014169},{"c":35.05,"h":35.05,"l":35.0101,"n":104,"o":35.015,"t":"2026-10-05T18:45:00Z","v":19662,"vw":35.031654},{"c":35.045,"h":35.055,"l":35.0301,"n":217,"o":35.055,"t":"2026-10-05T19:00:00Z","v":48903,"vw":35.049821},{"c":35.065,"h":35.065,"l":35.0499,"n":62,"o":35.0499,"t":"2026-10-05T19:15:00Z","v":18274,"vw":35.054671},{"c":35.065,"h":35.07,"l":35.06,"n":312,"o":35.065,"t":"2026-10-05T19:30:00Z","v":98488,"vw":35.064527},{"c":35.065,"h":35.07,"l":35.06,"n":272,"o":35.065,"t":"2026-10-05T19:45:00Z","v":44868,"vw":35.064599},{"c":35.06,"h":35.06,"l":35.06,"n":8,"o":35.06,"t":"2026-10-05T20:00:00Z","v":544,"vw":35.06},{"c":35.1501,"h":35.19,"l":35.145,"n":143,"o":35.19,"t":"2026-10-06T13:30:00Z","v":31504,"vw":35.168346},{"c":35.16,"h":35.16,"l":35.1401,"n":171,"o":35.155,"t":"2026-10-06T13:45:00Z","v":56052,"vw":35.150603},{"c":35.175,"h":35.18,"l":35.155,"n":228,"o":35.1599,"t":"2026-10-06T14:00:00Z","v":84578,"vw":35.164701},{"c":35.165,"h":35.19,"l":35.1601,"n":166,"o":35.1799,"t":"2026-10-06T14:15:00Z","v":74597,"vw":35.174064},{"c":35.2,"h":35.2,"l":35.16,"n":221,"o":35.165,"t":"2026-10-06T14:30:00Z","v":116231,"vw":35.184814},{"c":35.225,"h":35.2257,"l":35.195,"n":221,"o":35.2,"t":"2026-10-06T14:45:00Z","v":109490,"vw":35.211088},{"c":35.215,"h":35.225,"l":35.215,"n":72,"o":35.225,"t":"2026-10-06T15:00:00Z","v":19695,"vw":35.216817},{"c":35.2112,"h":35.22,"l":35.21,"n":35,"o":35.2143,"t":"2026-10-06T15:15:00Z","v":9925,"vw":35.216049},{"c":35.2099,"h":35.215,"l":35.2001,"n":90,"o":35.21,"t":"2026-10-06T15:30:00Z","v":25257,"vw":35.212015},{"c":35.2001,"h":35.21,"l":35.2,"n":46,"o":35.21,"t":"2026-10-06T15:45:00Z","v":17166,"vw":35.204362},{"c":35.19,"h":35.21,"l":35.19,"n":80,"o":35.2001,"t":"2026-10-06T16:00:00Z","v":27042,"vw":35.196844},{"c":35.18,"h":35.195,"l":35.18,"n":56,"o":35.1903,"t":"2026-10-06T16:15:00Z","v":14744,"vw":35.186705},{"c":35.175,"h":35.175,"l":35.165,"n":29,"o":35.1701,"t":"2026-10-06T16:30:00Z","v":9494,"vw":35.170346},{"c":35.175,"h":35.18,"l":35.1702,"n":19,"o":35.1743,"t":"2026-10-06T16:45:00Z","v":4049,"vw":35.174458},{"c":35.1899,"h":35.19,"l":35.1739,"n":74,"o":35.1799,"t":"2026-10-06T17:00:00Z","v":783067,"vw":35.180631},{"c":35.17,"h":35.18,"l":35.155,"n":74,"o":35.18,"t":"2026-10-06T17:15:00Z","v":14388,"vw":35.166242},{"c":35.185,"h":35.1863,"l":35.175,"n":37,"o":35.175,"t":"2026-10-06T17:30:00Z","v":16891,"vw":35.180936},{"c":35.195,"h":35.195,"l":35.185,"n":125,"o":35.19,"t":"2026-10-06T17:45:00Z","v":165045,"vw":35.190057},{"c":35.195,"h":35.2,"l":35.19,"n":34,"o":35.195,"t":"2026-10-06T18:00:00Z","v":7493,"vw":35.194725},{"c":35.195,"h":35.2,"l":35.19,"n":55,"o":35.195,"t":"2026-10-06T18:15:00Z","v":26686,"vw":35.194546},{"c":35.185,"h":35.195,"l":35.18,"n":50,"o":35.19,"t":"2026-10-06T18:30:00Z","v":35603,"vw":35.190147},{"c":35.195,"h":35.195,"l":35.18,"n":74,"o":35.185,"t":"2026-10-06T18:45:00Z","v":15415,"vw":35.185625},{"c":35.21,"h":35.21,"l":35.19,"n":79,"o":35.1999,"t":"2026-10-06T19:00:00Z","v":28515,"vw":35.199027},{"c":35.205,"h":35.215,"l":35.2,"n":112,"o":35.21,"t":"2026-10-06T19:15:00Z","v":28204,"vw":35.207022},{"c":35.195,"h":35.205,"l":35.19,"n":98,"o":35.205,"t":"2026-10-06T19:30:00Z","v":16939,"vw":35.197159},{"c":35.205,"h":35.21,"l":35.19,"n":445,"o":35.195,"t":"2026-10-06T19:45:00Z","v":55550,"vw":35.206711},{"c":35.21,"h":35.21,"l":35.21,"n":5,"o":35.21,"t":"2026-10-06T20:00:00Z","v":16294,"vw":35.21},{"c":35.065,"h":35.08,"l":35.045,"n":77,"o":35.08,"t":"2026-10-07T13:30:00Z","v":10561,"vw":35.068964},{"c":35.0739,"h":35.075,"l":35.065,"n":55,"o":35.07,"t":"2026-10-07T13:45:00Z","v":22515,"vw":35.069616},{"c":35.065,"h":35.085,"l":35.06,"n":211,"o":35.0701,"t":"2026-10-07T14:00:00Z","v":44786,"vw":35.073947},{"c":35.085,"h":35.085,"l":35.0601,"n":250,"o":35.065,"t":"2026-10-07T14:15:00Z","v":82991,"vw":35.07677},{"c":35.085,"h":35.0999,"l":35.07,"n":380,"o":35.085,"t":"2026-10-07T14:30:00Z","v":125118,"vw":35.082261},{"c":35.085,"h":35.09,"l":35.075,"n":190,"o":35.0801,"t":"2026-10-07T14:45:00Z","v":90967,"vw":35.081603},{"c":35.105,"h":35.115,"l":35.085,"n":294,"o":35.0854,"t":"2026-10-07T15:00:00Z","v":113213,"vw":35.097787},{"c":35.095,"h":35.1099,"l":35.085,"n":217,"o":35.105,"t":"2026-10-07T15:15:00Z","v":59555,"vw":35.100797},{"c":35.105,"h":35.1199,"l":35.0903,"n":252,"o":35.095,"t":"2026-10-07T15:30:00Z","v":93490,"vw":35.107501},{"c":35.1059,"h":35.11,"l":35.1,"n":98,"o":35.1,"t":"2026-10-07T15:45:00Z","v":23848,"vw":35.104672},{"c":35.1201,"h":35.125,"l":35.105,"n":132,"o":35.105,"t":"2026-10-07T16:00:00Z","v":36481,"vw":35.114356},{"c":35.125,"h":35.1275,"l":35.115,"n":87,"o":35.1242,"t":"2026-10-07T16:15:00Z","v":30835,"vw":35.120171},{"c":35.115,"h":35.135,"l":35.115,"n":105,"o":35.13,"t":"2026-10-07T16:30:00Z","v":28442,"vw":35.127666},{"c":35.1102,"h":35.12,"l":35.105,"n":101,"o":35.115,"t":"2026-10-07T16:45:00Z","v":29214,"vw":35.111397},{"c":35.155,"h":35.155,"l":35.115,"n":329,"o":35.115,"t":"2026-10-07T17:00:00Z","v":118334,"vw":35.140496},{"c":35.15,"h":35.1601,"l":35.15,"n":94,"o":35.155,"t":"2026-10-07T17:15:00Z","v":33294,"vw":35.156987},{"c":35.145,"h":35.145,"l":35.14,"n":12,"o":35.145,"t":"2026-10-07T17:30:00Z","v":1915,"vw":35.142953},{"c":35.145,"h":35.155,"l":35.145,"n":63,"o":35.15,"t":"2026-10-07T17:45:00Z","v":14513,"vw":35.154193},{"c":35.155,"h":35.165,"l":35.1401,"n":78,"o":35.1401,"t":"2026-10-07T18:00:00Z","v":39739,"vw":35.15366},{"c":35.1499,"h":35.155,"l":35.145,"n":23,"o":35.155,"t":"2026-10-07T18:15:00Z","v":6788,"vw":35.145787},{"c":35.16,"h":35.16,"l":35.1475,"n":66,"o":35.15,"t":"2026-10-07T18:30:00Z","v":23942,"vw":35.15022},{"c":35.155,"h":35.16,"l":35.155,"n":31,"o":35.155,"t":"2026-10-07T18:45:00Z","v":5380,"vw":35.155863},{"c":35.145,"h":35.16,"l":35.135,"n":115,"o":35.155,"t":"2026-10-07T19:00:00Z","v":29669,"vw":35.142626},{"c":35.13,"h":35.145,"l":35.13,"n":97,"o":35.14,"t":"2026-10-07T19:15:00Z","v":19868,"vw":35.139535},{"c":35.13,"h":35.14,"l":35.12,"n":100,"o":35.1375,"t":"2026-10-07T19:30:00Z","v":28608,"vw":35.131898},{"c":35.15,"h":35.16,"l":35.1201,"n":273,"o":35.125,"t":"2026-10-07T19:45:00Z","v":81490,"vw":35.149317},{"c":35.16,"h":35.16,"l":35.16,"n":6,"o":35.16,"t":"2026-10-07T20:00:00Z","v":2206,"vw":35.16},{"c":35.09,"h":35.1,"l":35.09,"n":9,"o":35.09,"t":"2026-10-08T13:15:00Z","v":891,"vw":35.095},{"c":35.105,"h":35.125,"l":35.1,"n":85,"o":35.1,"t":"2026-10-08T13:30:00Z","v":11079,"vw":35.103397},{"c":35.13,"h":35.13,"l":35.11,"n":40,"o":35.11,"t":"2026-10-08T13:45:00Z","v":10142,"vw":35.122372},{"c":35.13,"h":35.14,"l":35.12,"n":95,"o":35.12,"t":"2026-10-08T14:00:00Z","v":16188,"vw":35.129556},{"c":35.125,"h":35.14,"l":35.12,"n":140,"o":35.135,"t":"2026-10-08T14:15:00Z","v":46211,"vw":35.133759},{"c":35.1,"h":35.13,"l":35.1,"n":248,"o":35.13,"t":"2026-10-08T14:30:00Z","v":81918,"vw":35.113499},{"c":35.0809,"h":35.105,"l":35.08,"n":299,"o":35.105,"t":"2026-10-08T14:45:00Z","v":201408,"vw":35.086132},{"c":35.0801,"h":35.095,"l":35.08,"n":307,"o":35.085,"t":"2026-10-08T15:00:00Z","v":102112,"vw":35.087411},{"c":35.085,"h":35.085,"l":35.065,"n":219,"o":35.08,"t":"2026-10-08T15:15:00Z","v":86501,"vw":35.076776},{"c":35.0815,"h":35.085,"l":35.07,"n":108,"o":35.085,"t":"2026-10-08T15:30:00Z","v":27382,"vw":35.079469},{"c":35.07,"h":35.09,"l":35.07,"n":113,"o":35.0855,"t":"2026-10-08T15:45:00Z","v":253817,"vw":35.088432},{"c":35.085,"h":35.095,"l":35.065,"n":126,"o":35.07,"t":"2026-10-08T16:00:00Z","v":52287,"vw":35.076238},{"c":35.115,"h":35.15,"l":35.085,"n":239,"o":35.09,"t":"2026-10-08T16:15:00Z","v":79385,"vw":35.116281},{"c":35.125,"h":35.1275,"l":35.11,"n":52,"o":35.115,"t":"2026-10-08T16:30:00Z","v":23277,"vw":35.11971},{"c":35.115,"h":35.13,"l":35.11,"n":241,"o":35.12,"t":"2026-10-08T16:45:00Z","v":85480,"vw":35.11957},{"c":35.124,"h":35.13,"l":35.09,"n":332,"o":35.12,"t":"2026-10-08T17:00:00Z","v":101519,"vw":35.108389},{"c":35.125,"h":35.135,"l":35.115,"n":163,"o":35.125,"t":"2026-10-08T17:15:00Z","v":36489,"vw":35.130249},{"c":35.14,"h":35.14,"l":35.12,"n":200,"o":35.1216,"t":"2026-10-08T17:30:00Z","v":63875,"vw":35.129235},{"c":35.125,"h":35.14,"l":35.115,"n":244,"o":35.14,"t":"2026-10-08T17:45:00Z","v":74609,"vw":35.128066},{"c":35.12,"h":35.125,"l":35.11,"n":88,"o":35.125,"t":"2026-10-08T18:00:00Z","v":27111,"vw":35.114792},{"c":35.1401,"h":35.145,"l":35.12,"n":128,"o":35.12,"t":"2026-10-08T18:15:00Z","v":20194,"vw":35.138666},{"c":35.13,"h":35.145,"l":35.13,"n":70,"o":35.145,"t":"2026-10-08T18:30:00Z","v":43169,"vw":35.134509},{"c":35.135,"h":35.14,"l":35.13,"n":118,"o":35.135,"t":"2026-10-08T18:45:00Z","v":41565,"vw":35.136241},{"c":35.135,"h":35.14,"l":35.13,"n":127,"o":35.135,"t":"2026-10-08T19:00:00Z","v":26942,"vw":35.135818},{"c":35.145,"h":35.15,"l":35.13,"n":256,"o":35.135,"t":"2026-10-08T19:15:00Z","v":173239,"vw":35.132116},{"c":35.14,"h":35.145,"l":35.135,"n":224,"o":35.145,"t":"2026-10-08T19:30:00Z","v":31619,"vw":35.138174},{"c":35.13,"h":35.15,"l":35.125,"n":2531,"o":35.15,"t":"2026-10-08T19:45:00Z","v":585735,"vw":35.134393},{"c":35.14,"h":35.14,"l":35.1183,"n":19,"o":35.13,"t":"2026-10-08T20:00:00Z","v":1627848,"vw":35.126669},{"c":35.13,"h":35.19,"l":35.13,"n":191,"o":35.19,"t":"2026-10-09T13:30:00Z","v":20557,"vw":35.159224},{"c":35.135,"h":35.14,"l":35.115,"n":197,"o":35.125,"t":"2026-10-09T13:45:00Z","v":33773,"vw":35.124947},{"c":35.125,"h":35.14,"l":35.12,"n":260,"o":35.135,"t":"2026-10-09T14:00:00Z","v":62270,"vw":35.131248},{"c":35.125,"h":35.14,"l":35.125,"n":202,"o":35.125,"t":"2026-10-09T14:15:00Z","v":43314,"vw":35.129455},{"c":35.1207,"h":35.13,"l":35.115,"n":220,"o":35.1299,"t":"2026-10-09T14:30:00Z","v":59519,"vw":35.121964},{"c":35.135,"h":35.1399,"l":35.115,"n":168,"o":35.1201,"t":"2026-10-09T14:45:00Z","v":55452,"vw":35.128803},{"c":35.145,"h":35.15,"l":35.124,"n":326,"o":35.135,"t":"2026-10-09T15:00:00Z","v":95731,"vw":35.133603},{"c":35.145,"h":35.155,"l":35.141,"n":233,"o":35.145,"t":"2026-10-09T15:15:00Z","v":65299,"vw":35.149908},{"c":35.145,"h":35.1567,"l":35.14,"n":247,"o":35.145,"t":"2026-10-09T15:30:00Z","v":73091,"vw":35.149318},{"c":35.155,"h":35.16,"l":35.14,"n":231,"o":35.1451,"t":"2026-10-09T15:45:00Z","v":39559,"vw":35.153059},{"c":35.145,"h":35.16,"l":35.145,"n":180,"o":35.155,"t":"2026-10-09T16:00:00Z","v":51367,"vw":35.153473},{"c":35.145,"h":35.15,"l":35.145,"n":77,"o":35.145,"t":"2026-10-09T16:15:00Z","v":14419,"vw":35.147734},{"c":35.155,"h":35.155,"l":35.145,"n":123,"o":35.145,"t":"2026-10-09T16:30:00Z","v":25365,"vw":35.151382},{"c":35.165,"h":35.165,"l":35.155,"n":141,"o":35.16,"t":"2026-10-09T16:45:00Z","v":74974,"vw":35.160932},{"c":35.1599,"h":35.1699,"l":35.15,"n":104,"o":35.165,"t":"2026-10-09T17:00:00Z","v":51319,"vw":35.155856},{"c":35.155,"h":35.16,"l":35.15,"n":165,"o":35.155,"t":"2026-10-09T17:15:00Z","v":32063,"vw":35.156697},{"c":35.155,"h":35.16,"l":35.1501,"n":76,"o":35.1501,"t":"2026-10-09T17:30:00Z","v":16792,"vw":35.155904},{"c":35.165,"h":35.17,"l":35.155,"n":104,"o":35.155,"t":"2026-10-09T17:45:00Z","v":25765,"vw":35.163434},{"c":35.165,"h":35.17,"l":35.165,"n":117,"o":35.165,"t":"2026-10-09T18:00:00Z","v":19054,"vw":35.168099},{"c":35.17,"h":35.175,"l":35.165,"n":53,"o":35.165,"t":"2026-10-09T18:15:00Z","v":5362,"vw":35.167693},{"c":35.18,"h":35.18,"l":35.17,"n":23,"o":35.17,"t":"2026-10-09T18:30:00Z","v":2540,"vw":35.175133},{"c":35.175,"h":35.2,"l":35.175,"n":187,"o":35.175,"t":"2026-10-09T18:45:00Z","v":50386,"vw":35.184929},{"c":35.1751,"h":35.189,"l":35.1744,"n":63,"o":35.18,"t":"2026-10-09T19:00:00Z","v":23826,"vw":35.185069},{"c":35.175,"h":35.175,"l":35.17,"n":50,"o":35.17,"t":"2026-10-09T19:15:00Z","v":8038,"vw":35.172848},{"c":35.18,"h":35.18,"l":35.17,"n":52,"o":35.17,"t":"2026-10-09T19:30:00Z","v":5688,"vw":35.175692},{"c":35.18,"h":35.19,"l":35.1701,"n":270,"o":35.175,"t":"2026-10-09T19:45:00Z","v":68120,"vw":35.182924},{"c":35.18,"h":35.18,"l":35.18,"n":9,"o":35.18,"t":"2026-10-09T20:00:00Z","v":8283,"vw":35.18},{"c":35.19,"h":35.19,"l":35.1,"n":4,"o":35.19,"t":"2026-10-09T20:15:00Z","v":400,"vw":35.148025},{"c":35.1,"h":35.19,"l":35.1,"n":4,"o":35.1,"t":"2026-10-09T20:30:00Z","v":400,"vw":35.145},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-09T20:45:00Z","v":100,"vw":35.1},{"c":35.1296,"h":35.1296,"l":35.1296,"n":1,"o":35.1296,"t":"2026-10-09T21:00:00Z","v":100,"vw":35.1296},{"c":35.103,"h":35.103,"l":35.103,"n":1,"o":35.103,"t":"2026-10-09T23:00:00Z","v":495,"vw":35.103},{"c":35.18,"h":35.1801,"l":35.165,"n":93,"o":35.17,"t":"2026-10-12T13:30:00Z","v":24244,"vw":35.174285},{"c":35.175,"h":35.185,"l":35.165,"n":116,"o":35.175,"t":"2026-10-12T13:45:00Z","v":57141,"vw":35.174576},{"c":35.185,"h":35.1999,"l":35.175,"n":158,"o":35.175,"t":"2026-10-12T14:00:00Z","v":63683,"vw":35.186813},{"c":35.185,"h":35.1967,"l":35.185,"n":194,"o":35.185,"t":"2026-10-12T14:15:00Z","v":64994,"vw":35.191758},{"c":35.2,"h":35.2,"l":35.18,"n":173,"o":35.185,"t":"2026-10-12T14:30:00Z","v":72858,"vw":35.189514},{"c":35.2,"h":35.21,"l":35.195,"n":216,"o":35.1999,"t":"2026-10-12T14:45:00Z","v":78284,"vw":35.202153},{"c":35.225,"h":35.225,"l":35.2,"n":182,"o":35.21,"t":"2026-10-12T15:00:00Z","v":51784,"vw":35.212934},{"c":35.2101,"h":35.2254,"l":35.21,"n":183,"o":35.225,"t":"2026-10-12T15:15:00Z","v":44838,"vw":35.218478},{"c":35.225,"h":35.225,"l":35.21,"n":106,"o":35.21,"t":"2026-10-12T15:30:00Z","v":39241,"vw":35.218119},{"c":35.22,"h":35.2299,"l":35.22,"n":47,"o":35.2215,"t":"2026-10-12T15:45:00Z","v":18016,"vw":35.223647},{"c":35.215,"h":35.2299,"l":35.215,"n":46,"o":35.225,"t":"2026-10-12T16:00:00Z","v":17449,"vw":35.219199},{"c":35.215,"h":35.2252,"l":35.215,"n":45,"o":35.2209,"t":"2026-10-12T16:15:00Z","v":13653,"vw":35.221258},{"c":35.225,"h":35.225,"l":35.215,"n":44,"o":35.215,"t":"2026-10-12T16:30:00Z","v":7018,"vw":35.220101},{"c":35.225,"h":35.2299,"l":35.2222,"n":15,"o":35.225,"t":"2026-10-12T16:45:00Z","v":4919,"vw":35.223429},{"c":35.2399,"h":35.2399,"l":35.225,"n":43,"o":35.225,"t":"2026-10-12T17:00:00Z","v":8859,"vw":35.231158},{"c":35.2451,"h":35.25,"l":35.235,"n":106,"o":35.235,"t":"2026-10-12T17:15:00Z","v":29971,"vw":35.244794},{"c":35.25,"h":35.2559,"l":35.245,"n":64,"o":35.245,"t":"2026-10-12T17:30:00Z","v":13034,"vw":35.248113},{"c":35.25,"h":35.2598,"l":35.25,"n":26,"o":35.25,"t":"2026-10-12T17:45:00Z","v":19227,"vw":35.250638},{"c":35.23,"h":35.25,"l":35.23,"n":91,"o":35.25,"t":"2026-10-12T18:00:00Z","v":16493,"vw":35.239638},{"c":35.225,"h":35.2299,"l":35.215,"n":80,"o":35.225,"t":"2026-10-12T18:15:00Z","v":30531,"vw":35.221919},{"c":35.215,"h":35.2288,"l":35.215,"n":62,"o":35.225,"t":"2026-10-12T18:30:00Z","v":28556,"vw":35.22388},{"c":35.205,"h":35.2174,"l":35.205,"n":53,"o":35.215,"t":"2026-10-12T18:45:00Z","v":12591,"vw":35.211592},{"c":35.205,"h":35.21,"l":35.2,"n":40,"o":35.205,"t":"2026-10-12T19:00:00Z","v":10659,"vw":35.205501},{"c":35.205,"h":35.205,"l":35.2001,"n":23,"o":35.205,"t":"2026-10-12T19:15:00Z","v":3187,"vw":35.203829},{"c":35.205,"h":35.21,"l":35.2,"n":97,"o":35.2001,"t":"2026-10-12T19:30:00Z","v":21750,"vw":35.202568},{"c":35.22,"h":35.22,"l":35.205,"n":194,"o":35.205,"t":"2026-10-12T19:45:00Z","v":62671,"vw":35.21375},{"c":35.22,"h":35.22,"l":35.22,"n":11,"o":35.22,"t":"2026-10-12T20:00:00Z","v":1377,"vw":35.22},{"c":35.19,"h":35.2074,"l":35.18,"n":214,"o":35.2,"t":"2026-10-13T13:30:00Z","v":59917,"vw":35.19725},{"c":35.15,"h":35.1953,"l":35.15,"n":320,"o":35.19,"t":"2026-10-13T13:45:00Z","v":97625,"vw":35.172743},{"c":35.1496,"h":35.155,"l":35.135,"n":284,"o":35.15,"t":"2026-10-13T14:00:00Z","v":84291,"vw":35.144924},{"c":35.125,"h":35.145,"l":35.1201,"n":161,"o":35.145,"t":"2026-10-13T14:15:00Z","v":36854,"vw":35.133867},{"c":35.13,"h":35.13,"l":35.12,"n":96,"o":35.125,"t":"2026-10-13T14:30:00Z","v":41979,"vw":35.125825},{"c":35.11,"h":35.13,"l":35.11,"n":225,"o":35.125,"t":"2026-10-13T14:45:00Z","v":54654,"vw":35.117505},{"c":35.1,"h":35.1173,"l":35.1,"n":251,"o":35.1135,"t":"2026-10-13T15:00:00Z","v":63469,"vw":35.109912},{"c":35.1,"h":35.1169,"l":35.09,"n":210,"o":35.105,"t":"2026-10-13T15:15:00Z","v":55213,"vw":35.103182},{"c":35.085,"h":35.1,"l":35.075,"n":218,"o":35.1,"t":"2026-10-13T15:30:00Z","v":47440,"vw":35.086127},{"c":35.085,"h":35.0899,"l":35.0801,"n":100,"o":35.085,"t":"2026-10-13T15:45:00Z","v":13836,"vw":35.085034},{"c":35.095,"h":35.1,"l":35.085,"n":165,"o":35.085,"t":"2026-10-13T16:00:00Z","v":30900,"vw":35.093513},{"c":35.105,"h":35.105,"l":35.095,"n":60,"o":35.095,"t":"2026-10-13T16:15:00Z","v":12305,"vw":35.099394},{"c":35.105,"h":35.11,"l":35.105,"n":78,"o":35.105,"t":"2026-10-13T16:30:00Z","v":10596,"vw":35.107278},{"c":35.105,"h":35.11,"l":35.1,"n":102,"o":35.11,"t":"2026-10-13T16:45:00Z","v":12160,"vw":35.107455},{"c":35.095,"h":35.1,"l":35.09,"n":60,"o":35.1,"t":"2026-10-13T17:00:00Z","v":17569,"vw":35.095223},{"c":35.1,"h":35.1065,"l":35.1,"n":78,"o":35.1,"t":"2026-10-13T17:15:00Z","v":10734,"vw":35.102975},{"c":35.11,"h":35.1199,"l":35.105,"n":88,"o":35.105,"t":"2026-10-13T17:30:00Z","v":16483,"vw":35.109967},{"c":35.11,"h":35.115,"l":35.105,"n":110,"o":35.1101,"t":"2026-10-13T17:45:00Z","v":21964,"vw":35.107105},{"c":35.12,"h":35.1301,"l":35.1043,"n":258,"o":35.11,"t":"2026-10-13T18:00:00Z","v":68806,"vw":35.121002},{"c":35.1239,"h":35.13,"l":35.115,"n":169,"o":35.12,"t":"2026-10-13T18:15:00Z","v":40666,"vw":35.12102},{"c":35.1099,"h":35.125,"l":35.105,"n":122,"o":35.125,"t":"2026-10-13T18:30:00Z","v":29740,"vw":35.120201},{"c":35.11,"h":35.11,"l":35.1001,"n":65,"o":35.1051,"t":"2026-10-13T18:45:00Z","v":8145,"vw":35.10481},{"c":35.125,"h":35.125,"l":35.11,"n":99,"o":35.11,"t":"2026-10-13T19:00:00Z","v":27715,"vw":35.115372},{"c":35.125,"h":35.13,"l":35.12,"n":100,"o":35.125,"t":"2026-10-13T19:15:00Z","v":28551,"vw":35.122374},{"c":35.12,"h":35.13,"l":35.12,"n":189,"o":35.125,"t":"2026-10-13T19:30:00Z","v":44926,"vw":35.128372},{"c":35.125,"h":35.13,"l":35.11,"n":289,"o":35.125,"t":"2026-10-13T19:45:00Z","v":72441,"vw":35.121606},{"c":35.12,"h":35.12,"l":35.12,"n":6,"o":35.12,"t":"2026-10-13T20:00:00Z","v":1050,"vw":35.12},{"c":34.9777,"h":34.9777,"l":34.9777,"n":4,"o":34.9777,"t":"2026-10-13T20:15:00Z","v":3572,"vw":34.9777},{"c":35.015,"h":35.015,"l":34.975,"n":119,"o":34.99,"t":"2026-10-14T13:30:00Z","v":32823,"vw":35.000614},{"c":34.99,"h":35.02,"l":34.99,"n":250,"o":35.02,"t":"2026-10-14T13:45:00Z","v":73941,"vw":35.010169},{"c":34.985,"h":35,"l":34.98,"n":234,"o":34.9899,"t":"2026-10-14T14:00:00Z","v":67994,"vw":34.990139},{"c":34.9984,"h":34.9984,"l":34.98,"n":211,"o":34.99,"t":"2026-10-14T14:15:00Z","v":70305,"vw":34.98624},{"c":35.005,"h":35.009,"l":34.9801,"n":379,"o":34.995,"t":"2026-10-14T14:30:00Z","v":118673,"vw":34.994266},{"c":34.995,"h":35.01,"l":34.99,"n":262,"o":35.005,"t":"2026-10-14T14:45:00Z","v":77205,"vw":35.001675},{"c":34.995,"h":34.9961,"l":34.98,"n":316,"o":34.995,"t":"2026-10-14T15:00:00Z","v":54439,"vw":34.986903},{"c":35.0099,"h":35.0159,"l":34.995,"n":273,"o":34.995,"t":"2026-10-14T15:15:00Z","v":79559,"vw":35.009823},{"c":35.01,"h":35.01,"l":34.995,"n":206,"o":35.005,"t":"2026-10-14T15:30:00Z","v":54423,"vw":35.003004},{"c":34.995,"h":35.01,"l":34.99,"n":180,"o":35.005,"t":"2026-10-14T15:45:00Z","v":28191,"vw":34.99988},{"c":34.975,"h":35,"l":34.975,"n":162,"o":35,"t":"2026-10-14T16:00:00Z","v":36943,"vw":34.987065},{"c":34.99,"h":34.99,"l":34.975,"n":83,"o":34.975,"t":"2026-10-14T16:15:00Z","v":15843,"vw":34.98194},{"c":34.995,"h":34.995,"l":34.975,"n":139,"o":34.985,"t":"2026-10-14T16:30:00Z","v":42486,"vw":34.984068},{"c":34.985,"h":34.995,"l":34.985,"n":64,"o":34.995,"t":"2026-10-14T16:45:00Z","v":80495,"vw":34.989779},{"c":34.985,"h":34.99,"l":34.98,"n":72,"o":34.985,"t":"2026-10-14T17:00:00Z","v":22146,"vw":34.987585},{"c":34.995,"h":35,"l":34.985,"n":83,"o":34.985,"t":"2026-10-14T17:15:00Z","v":17218,"vw":34.997195},{"c":35.005,"h":35.01,"l":34.995,"n":131,"o":34.995,"t":"2026-10-14T17:30:00Z","v":25945,"vw":35.003915},{"c":34.995,"h":35.005,"l":34.985,"n":157,"o":35.005,"t":"2026-10-14T17:45:00Z","v":45219,"vw":34.994453},{"c":35.015,"h":35.02,"l":34.99,"n":158,"o":34.99,"t":"2026-10-14T18:00:00Z","v":40879,"vw":35.00251},{"c":35.025,"h":35.03,"l":35.015,"n":89,"o":35.015,"t":"2026-10-14T18:15:00Z","v":18307,"vw":35.022601},{"c":35.015,"h":35.0251,"l":35.0126,"n":99,"o":35.025,"t":"2026-10-14T18:30:00Z","v":23639,"vw":35.020261},{"c":35.025,"h":35.03,"l":35.0102,"n":68,"o":35.02,"t":"2026-10-14T18:45:00Z","v":20748,"vw":35.024451},{"c":35.015,"h":35.03,"l":35.015,"n":80,"o":35.02,"t":"2026-10-14T19:00:00Z","v":25272,"vw":35.020964},{"c":35,"h":35.02,"l":35,"n":79,"o":35.0101,"t":"2026-10-14T19:15:00Z","v":16251,"vw":35.0126},{"c":35.015,"h":35.015,"l":35,"n":150,"o":35.01,"t":"2026-10-14T19:30:00Z","v":37606,"vw":35.006903},{"c":35.02,"h":35.02,"l":35.01,"n":284,"o":35.015,"t":"2026-10-14T19:45:00Z","v":62737,"vw":35.015311},{"c":35.02,"h":35.02,"l":35.02,"n":11,"o":35.02,"t":"2026-10-14T20:00:00Z","v":7194,"vw":35.02},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-15T13:15:00Z","v":194,"vw":35.03},{"c":35.06,"h":35.0697,"l":35.01,"n":261,"o":35.03,"t":"2026-10-15T13:30:00Z","v":155804,"vw":35.057231},{"c":35.085,"h":35.0899,"l":35.06,"n":194,"o":35.06,"t":"2026-10-15T13:45:00Z","v":53993,"vw":35.077042},{"c":35.095,"h":35.105,"l":35.08,"n":297,"o":35.085,"t":"2026-10-15T14:00:00Z","v":107457,"vw":35.091298},{"c":35.11,"h":35.11,"l":35.085,"n":152,"o":35.09,"t":"2026-10-15T14:15:00Z","v":59050,"vw":35.095665},{"c":35.12,"h":35.135,"l":35.11,"n":300,"o":35.1199,"t":"2026-10-15T14:30:00Z","v":107875,"vw":35.124409},{"c":35.1306,"h":35.145,"l":35.1101,"n":180,"o":35.12,"t":"2026-10-15T14:45:00Z","v":77162,"vw":35.131499},{"c":35.14,"h":35.14,"l":35.125,"n":200,"o":35.131,"t":"2026-10-15T15:00:00Z","v":67784,"vw":35.134903},{"c":35.115,"h":35.145,"l":35.11,"n":242,"o":35.1351,"t":"2026-10-15T15:15:00Z","v":50352,"vw":35.132577},{"c":35.115,"h":35.13,"l":35.1111,"n":253,"o":35.115,"t":"2026-10-15T15:30:00Z","v":53390,"vw":35.120113},{"c":35.1,"h":35.12,"l":35.1,"n":167,"o":35.115,"t":"2026-10-15T15:45:00Z","v":23649,"vw":35.111155},{"c":35.105,"h":35.12,"l":35.105,"n":101,"o":35.105,"t":"2026-10-15T16:00:00Z","v":26678,"vw":35.110185},{"c":35.11,"h":35.11,"l":35.105,"n":93,"o":35.105,"t":"2026-10-15T16:15:00Z","v":23177,"vw":35.105051},{"c":35.1187,"h":35.12,"l":35.095,"n":78,"o":35.105,"t":"2026-10-15T16:30:00Z","v":15831,"vw":35.10897},{"c":35.115,"h":35.12,"l":35.1101,"n":44,"o":35.12,"t":"2026-10-15T16:45:00Z","v":6076,"vw":35.115289},{"c":35.125,"h":35.125,"l":35.115,"n":70,"o":35.115,"t":"2026-10-15T17:00:00Z","v":19869,"vw":35.120173},{"c":35.135,"h":35.135,"l":35.125,"n":56,"o":35.125,"t":"2026-10-15T17:15:00Z","v":7203,"vw":35.13006},{"c":35.165,"h":35.17,"l":35.135,"n":74,"o":35.135,"t":"2026-10-15T17:30:00Z","v":29041,"vw":35.14929},{"c":35.165,"h":35.17,"l":35.155,"n":88,"o":35.17,"t":"2026-10-15T17:45:00Z","v":17492,"vw":35.160818},{"c":35.155,"h":35.165,"l":35.155,"n":103,"o":35.165,"t":"2026-10-15T18:00:00Z","v":25376,"vw":35.160839},{"c":35.165,"h":35.1675,"l":35.155,"n":106,"o":35.155,"t":"2026-10-15T18:15:00Z","v":31635,"vw":35.161148},{"c":35.17,"h":35.17,"l":35.165,"n":79,"o":35.165,"t":"2026-10-15T18:30:00Z","v":16103,"vw":35.166448},{"c":35.1751,"h":35.1751,"l":35.165,"n":69,"o":35.165,"t":"2026-10-15T18:45:00Z","v":17642,"vw":35.171344},{"c":35.19,"h":35.19,"l":35.175,"n":114,"o":35.175,"t":"2026-10-15T19:00:00Z","v":21234,"vw":35.182831},{"c":35.19,"h":35.19,"l":35.18,"n":100,"o":35.1898,"t":"2026-10-15T19:15:00Z","v":16199,"vw":35.188214},{"c":35.195,"h":35.2,"l":35.18,"n":127,"o":35.18,"t":"2026-10-15T19:30:00Z","v":12846,"vw":35.191365},{"c":35.16,"h":35.195,"l":35.16,"n":509,"o":35.195,"t":"2026-10-15T19:45:00Z","v":100205,"vw":35.175876},{"c":35.16,"h":35.16,"l":35.16,"n":9,"o":35.16,"t":"2026-10-15T20:00:00Z","v":8004,"vw":35.16},{"c":35.14,"h":35.15,"l":35.105,"n":79,"o":35.15,"t":"2026-10-16T13:30:00Z","v":12257,"vw":35.132131},{"c":35.145,"h":35.155,"l":35.125,"n":79,"o":35.13,"t":"2026-10-16T13:45:00Z","v":24292,"vw":35.146194},{"c":35.16,"h":35.165,"l":35.1436,"n":282,"o":35.145,"t":"2026-10-16T14:00:00Z","v":87056,"vw":35.15708},{"c":35.1559,"h":35.16,"l":35.1401,"n":254,"o":35.16,"t":"2026-10-16T14:15:00Z","v":74834,"vw":35.150126},{"c":35.16,"h":35.16,"l":35.145,"n":105,"o":35.155,"t":"2026-10-16T14:30:00Z","v":39051,"vw":35.152624},{"c":35.135,"h":35.155,"l":35.135,"n":116,"o":35.15,"t":"2026-10-16T14:45:00Z","v":36127,"vw":35.145789},{"c":35.155,"h":35.16,"l":35.135,"n":195,"o":35.1389,"t":"2026-10-16T15:00:00Z","v":66917,"vw":35.150914},{"c":35.1489,"h":35.16,"l":35.1401,"n":126,"o":35.155,"t":"2026-10-16T15:15:00Z","v":29100,"vw":35.152036},{"c":35.135,"h":35.15,"l":35.135,"n":72,"o":35.1451,"t":"2026-10-16T15:30:00Z","v":18336,"vw":35.142614},{"c":35.105,"h":35.135,"l":35.1,"n":146,"o":35.135,"t":"2026-10-16T15:45:00Z","v":44262,"vw":35.121857},{"c":35.085,"h":35.1,"l":35.08,"n":55,"o":35.1,"t":"2026-10-16T16:00:00Z","v":16064,"vw":35.090134},{"c":35.085,"h":35.0999,"l":35.085,"n":117,"o":35.09,"t":"2026-10-16T16:15:00Z","v":21490,"vw":35.090636},{"c":35.065,"h":35.085,"l":35.065,"n":111,"o":35.085,"t":"2026-10-16T16:30:00Z","v":12515,"vw":35.077147},{"c":35.075,"h":35.075,"l":35.06,"n":92,"o":35.065,"t":"2026-10-16T16:45:00Z","v":19266,"vw":35.066306},{"c":35.055,"h":35.075,"l":35.055,"n":127,"o":35.075,"t":"2026-10-16T17:00:00Z","v":25103,"vw":35.062398},{"c":35.04,"h":35.055,"l":35.0245,"n":126,"o":35.055,"t":"2026-10-16T17:15:00Z","v":38289,"vw":35.03549},{"c":35.0698,"h":35.075,"l":35.0464,"n":162,"o":35.0464,"t":"2026-10-16T17:30:00Z","v":36040,"vw":35.059977},{"c":35.06,"h":35.06,"l":35.05,"n":77,"o":35.06,"t":"2026-10-16T17:45:00Z","v":10467,"vw":35.056407},{"c":35.04,"h":35.06,"l":35.04,"n":95,"o":35.055,"t":"2026-10-16T18:00:00Z","v":24791,"vw":35.046982},{"c":35.03,"h":35.045,"l":35.03,"n":107,"o":35.045,"t":"2026-10-16T18:15:00Z","v":22018,"vw":35.042404},{"c":35.035,"h":35.0399,"l":35.025,"n":96,"o":35.03,"t":"2026-10-16T18:30:00Z","v":26437,"vw":35.031726},{"c":35.025,"h":35.04,"l":35.02,"n":70,"o":35.04,"t":"2026-10-16T18:45:00Z","v":15162,"vw":35.027232},{"c":35.045,"h":35.05,"l":35.0299,"n":62,"o":35.0299,"t":"2026-10-16T19:00:00Z","v":14048,"vw":35.036463},{"c":35.055,"h":35.0599,"l":35.04,"n":45,"o":35.045,"t":"2026-10-16T19:15:00Z","v":8026,"vw":35.052971},{"c":35.045,"h":35.0561,"l":35.045,"n":79,"o":35.055,"t":"2026-10-16T19:30:00Z","v":13657,"vw":35.049334},{"c":35.04,"h":35.0671,"l":35.04,"n":277,"o":35.05,"t":"2026-10-16T19:45:00Z","v":79694,"vw":35.050885},{"c":35.04,"h":35.04,"l":35.04,"n":8,"o":35.04,"t":"2026-10-16T20:00:00Z","v":40441,"vw":35.04},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-19T13:15:00Z","v":200,"vw":35.08},{"c":35.055,"h":35.08,"l":35.0425,"n":89,"o":35.08,"t":"2026-10-19T13:30:00Z","v":24427,"vw":35.066568},{"c":35.06,"h":35.06,"l":35.0401,"n":68,"o":35.055,"t":"2026-10-19T13:45:00Z","v":27034,"vw":35.049938},{"c":35.05,"h":35.06,"l":35.05,"n":116,"o":35.06,"t":"2026-10-19T14:00:00Z","v":32107,"vw":35.054885},{"c":35.065,"h":35.08,"l":35.0599,"n":323,"o":35.06,"t":"2026-10-19T14:15:00Z","v":102760,"vw":35.071275},{"c":35.045,"h":35.065,"l":35.04,"n":169,"o":35.065,"t":"2026-10-19T14:30:00Z","v":52564,"vw":35.050234},{"c":35.045,"h":35.05,"l":35.03,"n":234,"o":35.04,"t":"2026-10-19T14:45:00Z","v":69654,"vw":35.04029},{"c":35.0501,"h":35.055,"l":35.04,"n":81,"o":35.045,"t":"2026-10-19T15:00:00Z","v":31626,"vw":35.049366},{"c":35.06,"h":35.06,"l":35.05,"n":223,"o":35.05,"t":"2026-10-19T15:15:00Z","v":76373,"vw":35.053023},{"c":35.055,"h":35.07,"l":35.05,"n":156,"o":35.06,"t":"2026-10-19T15:30:00Z","v":27618,"vw":35.059925},{"c":35.0575,"h":35.0599,"l":35.045,"n":72,"o":35.055,"t":"2026-10-19T15:45:00Z","v":17190,"vw":35.054036},{"c":35.045,"h":35.05,"l":35.04,"n":26,"o":35.05,"t":"2026-10-19T16:00:00Z","v":4818,"vw":35.045446},{"c":35.035,"h":35.045,"l":35.035,"n":42,"o":35.045,"t":"2026-10-19T16:15:00Z","v":8408,"vw":35.039331},{"c":35.03,"h":35.0398,"l":35.03,"n":35,"o":35.033,"t":"2026-10-19T16:30:00Z","v":9237,"vw":35.03462},{"c":35.025,"h":35.03,"l":35.025,"n":30,"o":35.03,"t":"2026-10-19T16:45:00Z","v":3077,"vw":35.027589},{"c":35.0201,"h":35.025,"l":35.02,"n":24,"o":35.025,"t":"2026-10-19T17:00:00Z","v":10781,"vw":35.020443},{"c":35.03,"h":35.03,"l":35.02,"n":51,"o":35.03,"t":"2026-10-19T17:15:00Z","v":13804,"vw":35.027925},{"c":35.04,"h":35.04,"l":35.03,"n":56,"o":35.03,"t":"2026-10-19T17:30:00Z","v":15454,"vw":35.036455},{"c":35.045,"h":35.045,"l":35.0303,"n":41,"o":35.035,"t":"2026-10-19T17:45:00Z","v":4221,"vw":35.040559},{"c":35.045,"h":35.045,"l":35.04,"n":17,"o":35.045,"t":"2026-10-19T18:00:00Z","v":5608,"vw":35.043717},{"c":35.04,"h":35.045,"l":35.035,"n":40,"o":35.045,"t":"2026-10-19T18:15:00Z","v":7869,"vw":35.039934},{"c":35.045,"h":35.05,"l":35.04,"n":27,"o":35.04,"t":"2026-10-19T18:30:00Z","v":13031,"vw":35.046015},{"c":35.045,"h":35.045,"l":35.04,"n":12,"o":35.045,"t":"2026-10-19T18:45:00Z","v":3663,"vw":35.044167},{"c":35.035,"h":35.045,"l":35.03,"n":86,"o":35.045,"t":"2026-10-19T19:00:00Z","v":23676,"vw":35.037935},{"c":35.035,"h":35.035,"l":35.03,"n":71,"o":35.035,"t":"2026-10-19T19:15:00Z","v":31040,"vw":35.032602},{"c":35.025,"h":35.035,"l":35.02,"n":75,"o":35.035,"t":"2026-10-19T19:30:00Z","v":11027,"vw":35.030968},{"c":35.025,"h":35.03,"l":35.02,"n":373,"o":35.025,"t":"2026-10-19T19:45:00Z","v":73255,"vw":35.026395},{"c":35.03,"h":35.03,"l":35.03,"n":6,"o":35.03,"t":"2026-10-19T20:00:00Z","v":384,"vw":35.03},{"c":34.95,"h":34.95,"l":34.95,"n":6,"o":34.95,"t":"2026-10-20T13:15:00Z","v":302,"vw":34.95},{"c":35.005,"h":35.01,"l":34.96,"n":82,"o":34.96,"t":"2026-10-20T13:30:00Z","v":20549,"vw":34.989796},{"c":35.015,"h":35.015,"l":34.99,"n":126,"o":35.005,"t":"2026-10-20T13:45:00Z","v":41958,"vw":35.003717},{"c":35.035,"h":35.0399,"l":35.0001,"n":234,"o":35.02,"t":"2026-10-20T14:00:00Z","v":79889,"vw":35.020673},{"c":35.0899,"h":35.0951,"l":35.034,"n":212,"o":35.035,"t":"2026-10-20T14:15:00Z","v":113297,"vw":35.065535},{"c":35.0994,"h":35.105,"l":35.065,"n":286,"o":35.09,"t":"2026-10-20T14:30:00Z","v":145635,"vw":35.084313},{"c":35.095,"h":35.1,"l":35.085,"n":103,"o":35.09,"t":"2026-10-20T14:45:00Z","v":93400,"vw":35.096758},{"c":35.045,"h":35.095,"l":35.04,"n":159,"o":35.095,"t":"2026-10-20T15:00:00Z","v":53477,"vw":35.07287},{"c":35.055,"h":35.0701,"l":35.04,"n":175,"o":35.04,"t":"2026-10-20T15:15:00Z","v":70116,"vw":35.059439},{"c":35.045,"h":35.055,"l":35.04,"n":70,"o":35.05,"t":"2026-10-20T15:30:00Z","v":11280,"vw":35.045459},{"c":35.025,"h":35.04,"l":35.025,"n":92,"o":35.04,"t":"2026-10-20T15:45:00Z","v":14679,"vw":35.034124},{"c":35.02,"h":35.03,"l":35.0101,"n":112,"o":35.0224,"t":"2026-10-20T16:00:00Z","v":31515,"vw":35.022486},{"c":35,"h":35.015,"l":34.995,"n":119,"o":35.015,"t":"2026-10-20T16:15:00Z","v":28497,"vw":35.005212},{"c":35.005,"h":35.0099,"l":34.995,"n":65,"o":34.995,"t":"2026-10-20T16:30:00Z","v":16393,"vw":35.00501},{"c":34.991,"h":35.01,"l":34.991,"n":140,"o":35.005,"t":"2026-10-20T16:45:00Z","v":25073,"vw":35.002956},{"c":34.985,"h":34.995,"l":34.98,"n":92,"o":34.995,"t":"2026-10-20T17:00:00Z","v":20614,"vw":34.987235},{"c":35.015,"h":35.015,"l":34.985,"n":129,"o":34.9899,"t":"2026-10-20T17:15:00Z","v":27358,"vw":35.001817},{"c":35.025,"h":35.03,"l":35.015,"n":69,"o":35.015,"t":"2026-10-20T17:30:00Z","v":19225,"vw":35.026286},{"c":35.02,"h":35.03,"l":35.02,"n":31,"o":35.025,"t":"2026-10-20T17:45:00Z","v":6056,"vw":35.02478},{"c":35.03,"h":35.03,"l":35.02,"n":41,"o":35.025,"t":"2026-10-20T18:00:00Z","v":6709,"vw":35.024979},{"c":35.035,"h":35.0399,"l":35.025,"n":43,"o":35.03,"t":"2026-10-20T18:15:00Z","v":33471,"vw":35.035525},{"c":35.025,"h":35.035,"l":35.02,"n":53,"o":35.03,"t":"2026-10-20T18:30:00Z","v":13337,"vw":35.027196},{"c":35.035,"h":35.04,"l":35.025,"n":47,"o":35.025,"t":"2026-10-20T18:45:00Z","v":33718,"vw":35.037614},{"c":35.035,"h":35.035,"l":35.035,"n":25,"o":35.035,"t":"2026-10-20T19:00:00Z","v":3489,"vw":35.035},{"c":35.03,"h":35.0399,"l":35.03,"n":50,"o":35.035,"t":"2026-10-20T19:15:00Z","v":10861,"vw":35.034761},{"c":35.03,"h":35.035,"l":35.02,"n":108,"o":35.035,"t":"2026-10-20T19:30:00Z","v":16625,"vw":35.02917},{"c":35.03,"h":35.04,"l":35.02,"n":285,"o":35.025,"t":"2026-10-20T19:45:00Z","v":57237,"vw":35.028762},{"c":35.04,"h":35.04,"l":35.04,"n":8,"o":35.04,"t":"2026-10-20T20:00:00Z","v":969,"vw":35.04},{"c":35.095,"h":35.095,"l":35.05,"n":46,"o":35.05,"t":"2026-10-21T13:30:00Z","v":8766,"vw":35.06555},{"c":35.075,"h":35.095,"l":35.075,"n":91,"o":35.095,"t":"2026-10-21T13:45:00Z","v":20556,"vw":35.085612},{"c":35.065,"h":35.076,"l":35.04,"n":221,"o":35.075,"t":"2026-10-21T14:00:00Z","v":59199,"vw":35.053513},{"c":35.06,"h":35.066,"l":35.04,"n":141,"o":35.0601,"t":"2026-10-21T14:15:00Z","v":38634,"vw":35.053866},{"c":35.06,"h":35.0652,"l":35.055,"n":139,"o":35.06,"t":"2026-10-21T14:30:00Z","v":36493,"vw":35.060475},{"c":35.055,"h":35.0699,"l":35.0542,"n":190,"o":35.065,"t":"2026-10-21T14:45:00Z","v":40765,"vw":35.062013},{"c":35.045,"h":35.055,"l":35.04,"n":107,"o":35.05,"t":"2026-10-21T15:00:00Z","v":22065,"vw":35.048134},{"c":35.0501,"h":35.06,"l":35.045,"n":114,"o":35.045,"t":"2026-10-21T15:15:00Z","v":23557,"vw":35.052301},{"c":35.06,"h":35.075,"l":35.06,"n":109,"o":35.06,"t":"2026-10-21T15:30:00Z","v":16639,"vw":35.066898},{"c":35.065,"h":35.07,"l":35.065,"n":63,"o":35.065,"t":"2026-10-21T15:45:00Z","v":7332,"vw":35.065264},{"c":35.065,"h":35.0657,"l":35.06,"n":28,"o":35.065,"t":"2026-10-21T16:00:00Z","v":8098,"vw":35.063076},{"c":35.065,"h":35.07,"l":35.06,"n":85,"o":35.065,"t":"2026-10-21T16:15:00Z","v":10707,"vw":35.065356},{"c":35.0765,"h":35.09,"l":35.065,"n":144,"o":35.065,"t":"2026-10-21T16:30:00Z","v":22655,"vw":35.074936},{"c":35.09,"h":35.09,"l":35.076,"n":46,"o":35.08,"t":"2026-10-21T16:45:00Z","v":13357,"vw":35.084483},{"c":35.1,"h":35.1075,"l":35.0899,"n":120,"o":35.09,"t":"2026-10-21T17:00:00Z","v":39095,"vw":35.096327},{"c":35.105,"h":35.1075,"l":35.095,"n":105,"o":35.095,"t":"2026-10-21T17:15:00Z","v":33804,"vw":35.102744},{"c":35.1,"h":35.1051,"l":35.1,"n":56,"o":35.1,"t":"2026-10-21T17:30:00Z","v":15162,"vw":35.104693},{"c":35.1001,"h":35.11,"l":35.0924,"n":88,"o":35.1,"t":"2026-10-21T17:45:00Z","v":33229,"vw":35.103428},{"c":35.105,"h":35.105,"l":35.0901,"n":52,"o":35.1,"t":"2026-10-21T18:00:00Z","v":72597,"vw":35.094937},{"c":35.11,"h":35.11,"l":35.1,"n":34,"o":35.1,"t":"2026-10-21T18:15:00Z","v":10744,"vw":35.104793},{"c":35.115,"h":35.12,"l":35.1004,"n":175,"o":35.105,"t":"2026-10-21T18:30:00Z","v":22702,"vw":35.110048},{"c":35.055,"h":35.115,"l":35.055,"n":147,"o":35.1101,"t":"2026-10-21T18:45:00Z","v":37795,"vw":35.090445},{"c":35.049,"h":35.055,"l":35.03,"n":210,"o":35.055,"t":"2026-10-21T19:00:00Z","v":34913,"vw":35.042077},{"c":35.085,"h":35.085,"l":35.045,"n":197,"o":35.05,"t":"2026-10-21T19:15:00Z","v":29811,"vw":35.067874},{"c":35.085,"h":35.085,"l":35.08,"n":85,"o":35.085,"t":"2026-10-21T19:30:00Z","v":8156,"vw":35.084884},{"c":35.075,"h":35.0867,"l":35.07,"n":251,"o":35.085,"t":"2026-10-21T19:45:00Z","v":22410,"vw":35.076691},{"c":35.08,"h":35.08,"l":35.08,"n":8,"o":35.08,"t":"2026-10-21T20:00:00Z","v":406,"vw":35.08},{"c":35.07,"h":35.09,"l":35,"n":243,"o":35,"t":"2026-10-22T13:30:00Z","v":33915,"vw":35.067462},{"c":35.0751,"h":35.0999,"l":35.07,"n":242,"o":35.07,"t":"2026-10-22T13:45:00Z","v":37281,"vw":35.080648},{"c":35.0898,"h":35.095,"l":35.07,"n":229,"o":35.075,"t":"2026-10-22T14:00:00Z","v":59214,"vw":35.086738},{"c":35.075,"h":35.0999,"l":35.0749,"n":237,"o":35.085,"t":"2026-10-22T14:15:00Z","v":34706,"vw":35.084825},{"c":35.075,"h":35.08,"l":35.0606,"n":254,"o":35.08,"t":"2026-10-22T14:30:00Z","v":40155,"vw":35.071328},{"c":35.085,"h":35.0899,"l":35.07,"n":256,"o":35.0706,"t":"2026-10-22T14:45:00Z","v":74432,"vw":35.080599},{"c":35.0801,"h":35.09,"l":35.075,"n":252,"o":35.085,"t":"2026-10-22T15:00:00Z","v":40752,"vw":35.08151},{"c":35.085,"h":35.096,"l":35.07,"n":317,"o":35.085,"t":"2026-10-22T15:15:00Z","v":63528,"vw":35.085995},{"c":35.085,"h":35.095,"l":35.085,"n":210,"o":35.085,"t":"2026-10-22T15:30:00Z","v":41444,"vw":35.090564},{"c":35.095,"h":35.095,"l":35.085,"n":93,"o":35.085,"t":"2026-10-22T15:45:00Z","v":8039,"vw":35.090533},{"c":35.1,"h":35.105,"l":35.095,"n":149,"o":35.1,"t":"2026-10-22T16:00:00Z","v":13317,"vw":35.098703},{"c":35.12,"h":35.12,"l":35.1001,"n":186,"o":35.105,"t":"2026-10-22T16:15:00Z","v":17639,"vw":35.111412},{"c":35.13,"h":35.13,"l":35.115,"n":163,"o":35.12,"t":"2026-10-22T16:30:00Z","v":13609,"vw":35.120473},{"c":35.1205,"h":35.14,"l":35.12,"n":278,"o":35.13,"t":"2026-10-22T16:45:00Z","v":105907,"vw":35.133248},{"c":35.115,"h":35.12,"l":35.11,"n":125,"o":35.12,"t":"2026-10-22T17:00:00Z","v":20719,"vw":35.115652},{"c":35.14,"h":35.14,"l":35.12,"n":121,"o":35.12,"t":"2026-10-22T17:15:00Z","v":13589,"vw":35.129653},{"c":35.15,"h":35.15,"l":35.13,"n":208,"o":35.14,"t":"2026-10-22T17:30:00Z","v":43278,"vw":35.1416},{"c":35.16,"h":35.165,"l":35.145,"n":139,"o":35.15,"t":"2026-10-22T17:45:00Z","v":38953,"vw":35.154965},{"c":35.12,"h":35.16,"l":35.12,"n":79,"o":35.155,"t":"2026-10-22T18:00:00Z","v":24197,"vw":35.137444},{"c":35.1361,"h":35.14,"l":35.1241,"n":153,"o":35.13,"t":"2026-10-22T18:15:00Z","v":43451,"vw":35.134684},{"c":35.1225,"h":35.14,"l":35.1201,"n":122,"o":35.135,"t":"2026-10-22T18:30:00Z","v":34380,"vw":35.131096},{"c":35.13,"h":35.13,"l":35.11,"n":96,"o":35.1203,"t":"2026-10-22T18:45:00Z","v":15835,"vw":35.119874},{"c":35.14,"h":35.14,"l":35.12,"n":151,"o":35.13,"t":"2026-10-22T19:00:00Z","v":15120,"vw":35.134874},{"c":35.145,"h":35.15,"l":35.1303,"n":140,"o":35.135,"t":"2026-10-22T19:15:00Z","v":15139,"vw":35.140049},{"c":35.135,"h":35.15,"l":35.13,"n":260,"o":35.15,"t":"2026-10-22T19:30:00Z","v":36462,"vw":35.138956},{"c":35.145,"h":35.15,"l":35.13,"n":331,"o":35.14,"t":"2026-10-22T19:45:00Z","v":71921,"vw":35.142706},{"c":35.15,"h":35.15,"l":35.15,"n":9,"o":35.15,"t":"2026-10-22T20:00:00Z","v":1044,"vw":35.15},{"c":35.2392,"h":35.2392,"l":35.2392,"n":1,"o":35.2392,"t":"2026-10-22T20:30:00Z","v":100,"vw":35.2392}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27109213468234117,"strike":44.25851685339033,"iv":0.5929074782462769,"gamma":0.029563420507038123,"theta":-0.018457559922050684,"vega":0.017206121049827487,"rho":0.002472146840789124,"breakevenPct":26.684520591956407},{"delta":0.15,"premium":0.475,"strike":43.74303413040785,"iv":0.6733111765905851,"gamma":0.03522303824825432,"theta":-0.02738163475574684,"vega":0.023049785848602764,"rho":0.003685621641903866,"breakevenPct":25.798105634161736},{"delta":0.2,"premium":0.475,"strike":39.66395206164255,"iv":0.4581708681922599,"gamma":0.06210802162110787,"theta":-0.022705726733829135,"vega":0.027674393580945846,"rho":0.004988773129092925,"breakevenPct":14.193320232268988},{"delta":0.25,"premium":0.475,"strike":37.81735947631432,"iv":0.339523678749583,"gamma":0.09554839187152972,"theta":-0.019410134368606717,"vega":0.03138688308913335,"rho":0.006269557202117626,"breakevenPct":8.939856262629657},{"delta":0.3,"premium":0.4703411072738998,"strike":36.81364429095599,"iv":0.26351596205574346,"gamma":0.13693441275726578,"theta":-0.01678326438131724,"vega":0.03426813298590205,"rho":0.007526581463799604,"breakevenPct":6.071082214025306},{"delta":0.35,"premium":0.45386895082211975,"strike":36.15475803288479,"iv":0.20388671794695862,"gamma":0.18762605586483572,"theta":-0.014276863022226758,"vega":0.03653288400334545,"rho":0.008760718078279116,"breakevenPct":4.149721148526073},{"delta":0.4,"premium":0.4783711663507998,"strike":35.837879049424004,"iv":0.17869892312531738,"gamma":0.21963698630225728,"theta":-0.013174239793184179,"vega":0.03726006185878375,"rho":0.010022581519417489,"breakevenPct":3.3179238002128164},{"delta":0.45,"premium":0.515451755574071,"strike":35.62598996814817,"iv":0.16408401566662578,"gamma":0.24591328376083865,"theta":-0.012502550463810823,"vega":0.03751523321650934,"rho":0.011292956583070703,"breakevenPct":2.8206023434487637},{"delta":0.5,"premium":0.552532344797342,"strike":35.41410088687233,"iv":0.1494691082079342,"gamma":0.27218958121942,"theta":-0.011830861134437468,"vega":0.03777040457423494,"rho":0.012563331646723913,"breakevenPct":2.323280886684711},{"delta":0.55,"premium":0.5896129340206132,"strike":35.2022118055965,"iv":0.13485420074924254,"gamma":0.2984658786780014,"theta":-0.011159171805064112,"vega":0.038025575931960535,"rho":0.013833706710377126,"breakevenPct":1.8259594299206572},{"delta":0.6,"premium":0.6294577520284379,"strike":34.99224738777663,"iv":0.1207177483129649,"gamma":0.32253850921493005,"theta":-0.010460343760248446,"vega":0.03811439775582787,"rho":0.015114447605168321,"breakevenPct":1.341977638136754},{"delta":0.65,"premium":0.7270625959079827,"strike":34.82249983320351,"iv":0.11657886721647985,"gamma":0.3005643511797359,"theta":-0.009194437869043075,"vega":0.034727257881773076,"rho":0.01661178803689277,"breakevenPct":1.1367352179558832},{"delta":0.7,"premium":0.8246674397875273,"strike":34.65275227863039,"iv":0.11243998611999483,"gamma":0.27859019314454175,"theta":-0.007928531977837706,"vega":0.031340118007718284,"rho":0.01810912846861721,"breakevenPct":0.9314927977750129},{"delta":0.75,"premium":0.922272283667072,"strike":34.48300472405727,"iv":0.10830110502350977,"gamma":0.2566160351093476,"theta":-0.006662626086632335,"vega":0.027952978133663493,"rho":0.019606468900341657,"breakevenPct":0.7262503775941422},{"delta":0.8,"premium":1.019877127546617,"strike":34.313257169484146,"iv":0.10416222392702473,"gamma":0.23464187707415346,"theta":-0.0053967201954269635,"vega":0.0245658382596087,"rho":0.0211038093320661,"breakevenPct":0.5210079574132713},{"delta":0.85,"premium":1.1174819714261615,"strike":34.143509614911025,"iv":0.1000233428305397,"gamma":0.21266771903895937,"theta":-0.004130814304221594,"vega":0.021178698385553914,"rho":0.022601149763790546,"breakevenPct":0.3157655372324011}],"put":[{"delta":0.15,"premium":0.475,"strike":30.208983736493554,"iv":0.5756645433430777,"gamma":0.04116883581726992,"theta":-0.022198653268038812,"vega":0.023047797075151207,"rho":-0.004707008959231999,"breakevenPct":15.408296624484914},{"delta":0.2,"premium":0.5,"strike":32.09458915846069,"iv":0.42857632418748154,"gamma":0.06640956136616444,"theta":-0.019549878869496846,"vega":0.027669398011724446,"rho":-0.0062118614366503105,"breakevenPct":10.114966832259753},{"delta":0.25,"premium":0.4930542979776295,"strike":33.27782808089482,"iv":0.32396153388387916,"gamma":0.1017725267476033,"theta":-0.01629792306121354,"vega":0.03133370015827386,"rho":-0.007727399144357117,"breakevenPct":6.728950830961053},{"delta":0.3,"premium":0.4850044574953524,"strike":34.06669638330235,"iv":0.24953459736383965,"gamma":0.1412714868424183,"theta":-0.013380883296991898,"vega":0.034221849780456746,"rho":-0.0092563675924679,"breakevenPct":4.461758390307263},{"delta":0.35,"premium":0.5381714843299056,"strike":34.421143228866036,"iv":0.22766056275334234,"gamma":0.16625366122444718,"theta":-0.012462399367526923,"vega":0.035990267753794714,"rho":-0.010780816273117949,"breakevenPct":3.604632305729354},{"delta":0.4,"premium":0.5913385111644588,"strike":34.77559007442972,"iv":0.20578652814284504,"gamma":0.1912358356064761,"theta":-0.011543915438061948,"vega":0.03775868572713269,"rho":-0.012305264953767998,"breakevenPct":2.7475062211514443},{"delta":0.45,"premium":0.6577169607229949,"strike":35.076981084054104,"iv":0.18920704121453885,"gamma":0.20912883337892585,"theta":-0.010631527087166403,"vega":0.03864304052077687,"rho":-0.013814384537503617,"breakevenPct":2.078907188247191},{"delta":0.5,"premium":0.7468948920772909,"strike":35.28681151077009,"iv":0.1817645674617906,"gamma":0.2147877548952571,"theta":-0.009729658120559126,"vega":0.038001732046138846,"rho":-0.015297050084202669,"breakevenPct":1.735656845824161},{"delta":0.55,"premium":0.8360728234315868,"strike":35.49664193748609,"iv":0.1743220937090423,"gamma":0.22044667641158835,"theta":-0.008827789153951847,"vega":0.037360423571500816,"rho":-0.01677971563090172,"breakevenPct":1.3924065034011308},{"delta":0.6,"premium":0.9252507547858826,"strike":35.70647236420208,"iv":0.16687961995629402,"gamma":0.2261055979279196,"theta":-0.007925920187344572,"vega":0.036719115096862785,"rho":-0.01826238117760077,"breakevenPct":1.0491561609781013},{"delta":0.65,"premium":1.0144286861401786,"strike":35.91630279091807,"iv":0.15943714620354577,"gamma":0.23176451944425086,"theta":-0.007024051220737293,"vega":0.036077806622224755,"rho":-0.019745046724299824,"breakevenPct":0.7059058185550711},{"delta":0.7,"premium":1.428209002764174,"strike":36.36898439294066,"iv":0.18721651697959996,"gamma":0.1968938955215698,"theta":-0.007858231330934258,"vega":0.034190351866105015,"rho":-0.021328274314051848,"breakevenPct":0.5952335983599268},{"delta":0.75,"premium":2.057383124588908,"strike":36.982812804476985,"iv":0.2383677650539191,"gamma":0.13512940571459522,"theta":-0.009844387623799768,"vega":0.03147600180180052,"rho":-0.02297823105335694,"breakevenPct":0.6388913801192772},{"delta":0.8,"premium":3.3685983827493278,"strike":38.309973045822105,"iv":0.31990485175202166,"gamma":0.0929873315363881,"theta":-0.01153746630727763,"vega":0.02753557951482479,"rho":-0.025285812507087252,"breakevenPct":0.5935286968057508},{"delta":0.85,"premium":6.074896265560163,"strike":41.024896265560166,"iv":0.46962199170124463,"gamma":0.05383029045643156,"theta":-0.014323651452282154,"vega":0.022968879668049797,"rho":-0.02871185980481166,"breakevenPct":0.5689900426742411}]},"raw":{"call":[{"delta":0.1,"premium":0.27109213468234117,"strike":44.25851685339033,"iv":0.5929074782462769,"gamma":0.029563420507038123,"theta":-0.018457559922050684,"vega":0.017206121049827487,"rho":0.002472146840789124,"breakevenPct":26.684520591956407},{"delta":0.15,"premium":0.475,"strike":43.74303413040785,"iv":0.6733111765905851,"gamma":0.03522303824825432,"theta":-0.02738163475574684,"vega":0.023049785848602764,"rho":0.003685621641903866,"breakevenPct":25.798105634161736},{"delta":0.2,"premium":0.475,"strike":39.66395206164255,"iv":0.4581708681922599,"gamma":0.06210802162110787,"theta":-0.022705726733829135,"vega":0.027674393580945846,"rho":0.004988773129092925,"breakevenPct":14.193320232268988},{"delta":0.25,"premium":0.475,"strike":37.81735947631432,"iv":0.339523678749583,"gamma":0.09554839187152972,"theta":-0.019410134368606717,"vega":0.03138688308913335,"rho":0.006269557202117626,"breakevenPct":8.939856262629657},{"delta":0.3,"premium":0.4703411072738998,"strike":36.81364429095599,"iv":0.26351596205574346,"gamma":0.13693441275726578,"theta":-0.01678326438131724,"vega":0.03426813298590205,"rho":0.007526581463799604,"breakevenPct":6.071082214025306},{"delta":0.35,"premium":0.45386895082211975,"strike":36.15475803288479,"iv":0.20388671794695862,"gamma":0.18762605586483572,"theta":-0.014276863022226758,"vega":0.03653288400334545,"rho":0.008760718078279116,"breakevenPct":4.149721148526073},{"delta":0.4,"premium":0.4783711663507998,"strike":35.837879049424004,"iv":0.17869892312531738,"gamma":0.21963698630225728,"theta":-0.013174239793184179,"vega":0.03726006185878375,"rho":0.010022581519417489,"breakevenPct":3.3179238002128164},{"delta":0.45,"premium":0.515451755574071,"strike":35.62598996814817,"iv":0.16408401566662578,"gamma":0.24591328376083865,"theta":-0.012502550463810823,"vega":0.03751523321650934,"rho":0.011292956583070703,"breakevenPct":2.8206023434487637},{"delta":0.5,"premium":0.552532344797342,"strike":35.41410088687233,"iv":0.1494691082079342,"gamma":0.27218958121942,"theta":-0.011830861134437468,"vega":0.03777040457423494,"rho":0.012563331646723913,"breakevenPct":2.323280886684711},{"delta":0.55,"premium":0.5896129340206132,"strike":35.2022118055965,"iv":0.13485420074924254,"gamma":0.2984658786780014,"theta":-0.011159171805064112,"vega":0.038025575931960535,"rho":0.013833706710377126,"breakevenPct":1.8259594299206572},{"delta":0.6,"premium":0.6294577520284379,"strike":34.99224738777663,"iv":0.1207177483129649,"gamma":0.32253850921493005,"theta":-0.010460343760248446,"vega":0.03811439775582787,"rho":0.015114447605168321,"breakevenPct":1.341977638136754},{"delta":0.65,"premium":0.7270625959079827,"strike":34.82249983320351,"iv":0.11657886721647985,"gamma":0.3005643511797359,"theta":-0.009194437869043075,"vega":0.034727257881773076,"rho":0.01661178803689277,"breakevenPct":1.1367352179558832},{"delta":0.7,"premium":0.8246674397875273,"strike":34.65275227863039,"iv":0.11243998611999483,"gamma":0.27859019314454175,"theta":-0.007928531977837706,"vega":0.031340118007718284,"rho":0.01810912846861721,"breakevenPct":0.9314927977750129},{"delta":0.75,"premium":0.922272283667072,"strike":34.48300472405727,"iv":0.10830110502350977,"gamma":0.2566160351093476,"theta":-0.006662626086632335,"vega":0.027952978133663493,"rho":0.019606468900341657,"breakevenPct":0.7262503775941422},{"delta":0.8,"premium":1.019877127546617,"strike":34.313257169484146,"iv":0.10416222392702473,"gamma":0.23464187707415346,"theta":-0.0053967201954269635,"vega":0.0245658382596087,"rho":0.0211038093320661,"breakevenPct":0.5210079574132713},{"delta":0.85,"premium":1.1174819714261615,"strike":34.143509614911025,"iv":0.1000233428305397,"gamma":0.21266771903895937,"theta":-0.004130814304221594,"vega":0.021178698385553914,"rho":0.022601149763790546,"breakevenPct":0.3157655372324011}],"put":[{"delta":0.15,"premium":0.475,"strike":30.208983736493554,"iv":0.5756645433430777,"gamma":0.04116883581726992,"theta":-0.022198653268038812,"vega":0.023047797075151207,"rho":-0.004707008959231999,"breakevenPct":15.408296624484914},{"delta":0.2,"premium":0.5,"strike":32.09458915846069,"iv":0.42857632418748154,"gamma":0.06640956136616444,"theta":-0.019549878869496846,"vega":0.027669398011724446,"rho":-0.0062118614366503105,"breakevenPct":10.114966832259753},{"delta":0.25,"premium":0.4930542979776295,"strike":33.27782808089482,"iv":0.32396153388387916,"gamma":0.1017725267476033,"theta":-0.01629792306121354,"vega":0.03133370015827386,"rho":-0.007727399144357117,"breakevenPct":6.728950830961053},{"delta":0.3,"premium":0.4850044574953524,"strike":34.06669638330235,"iv":0.24953459736383965,"gamma":0.1412714868424183,"theta":-0.013380883296991898,"vega":0.034221849780456746,"rho":-0.0092563675924679,"breakevenPct":4.461758390307263},{"delta":0.35,"premium":0.5381714843299056,"strike":34.421143228866036,"iv":0.22766056275334234,"gamma":0.16625366122444718,"theta":-0.012462399367526923,"vega":0.035990267753794714,"rho":-0.010780816273117949,"breakevenPct":3.604632305729354},{"delta":0.4,"premium":0.5913385111644588,"strike":34.77559007442972,"iv":0.20578652814284504,"gamma":0.1912358356064761,"theta":-0.011543915438061948,"vega":0.03775868572713269,"rho":-0.012305264953767998,"breakevenPct":2.7475062211514443},{"delta":0.45,"premium":0.6577169607229949,"strike":35.076981084054104,"iv":0.18920704121453885,"gamma":0.20912883337892585,"theta":-0.010631527087166403,"vega":0.03864304052077687,"rho":-0.013814384537503617,"breakevenPct":2.078907188247191},{"delta":0.5,"premium":0.7468948920772909,"strike":35.28681151077009,"iv":0.1817645674617906,"gamma":0.2147877548952571,"theta":-0.009729658120559126,"vega":0.038001732046138846,"rho":-0.015297050084202669,"breakevenPct":1.735656845824161},{"delta":0.55,"premium":0.8360728234315868,"strike":35.49664193748609,"iv":0.1743220937090423,"gamma":0.22044667641158835,"theta":-0.008827789153951847,"vega":0.037360423571500816,"rho":-0.01677971563090172,"breakevenPct":1.3924065034011308},{"delta":0.6,"premium":0.9252507547858826,"strike":35.70647236420208,"iv":0.16687961995629402,"gamma":0.2261055979279196,"theta":-0.007925920187344572,"vega":0.036719115096862785,"rho":-0.01826238117760077,"breakevenPct":1.0491561609781013},{"delta":0.65,"premium":1.0144286861401786,"strike":35.91630279091807,"iv":0.15943714620354577,"gamma":0.23176451944425086,"theta":-0.007024051220737293,"vega":0.036077806622224755,"rho":-0.019745046724299824,"breakevenPct":0.7059058185550711},{"delta":0.7,"premium":1.428209002764174,"strike":36.36898439294066,"iv":0.18721651697959996,"gamma":0.1968938955215698,"theta":-0.007858231330934258,"vega":0.034190351866105015,"rho":-0.021328274314051848,"breakevenPct":0.5952335983599268},{"delta":0.75,"premium":2.057383124588908,"strike":36.982812804476985,"iv":0.2383677650539191,"gamma":0.13512940571459522,"theta":-0.009844387623799768,"vega":0.03147600180180052,"rho":-0.02297823105335694,"breakevenPct":0.6388913801192772},{"delta":0.8,"premium":3.3685983827493278,"strike":38.309973045822105,"iv":0.31990485175202166,"gamma":0.0929873315363881,"theta":-0.01153746630727763,"vega":0.02753557951482479,"rho":-0.025285812507087252,"breakevenPct":0.5935286968057508},{"delta":0.85,"premium":6.074896265560163,"strike":41.024896265560166,"iv":0.46962199170124463,"gamma":0.05383029045643156,"theta":-0.014323651452282154,"vega":0.022968879668049797,"rho":-0.02871185980481166,"breakevenPct":0.5689900426742411}]}},"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"}}