{"symbol":"INDV","url":"https://intraalpha.com/companies/INDV","capturedAt":"2026-10-23T02:20:44.537Z","state":"ready","quote":{"symbol":"INDV","last_price":35.33,"prev_close":34.79,"regular_close":35.33,"change":0.54,"change_pct":1.5522,"regular_change":0.54,"regular_change_pct":1.5522,"extended_change":0,"extended_change_pct":0,"bid":34.51,"ask":37,"bid_size":100,"ask_size":100,"volume":871725,"vwap":35.071256,"open":34.77,"high":35.36,"low":34.54,"close":35.33,"trade_count":13698,"last_trade_at":"2026-10-22T20:00:07.805495017Z","last_quote_at":"2026-10-22T20:00:30.868747022Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:34.163000255-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INDV","fetched_at":"2026-10-23T02:20:44.092043+00:00","name":"Indivior PLC Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Indivior PLC, engages in the development, manufacture, and sale of buprenorphine-based prescription drugs for the treatment of opioid dependence and co-occurring disorders. The company is headquartered in North Chesterfield, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4106331000,"ebitda":576000000,"pe_ratio":12.47,"peg_ratio":null,"book_value":-1.763,"dividend_per_share":null,"dividend_yield":null,"eps":2.79,"revenue_ttm":1331000000,"gross_profit_ttm":1141000000,"profit_margin":0.268,"operating_margin_ttm":0.469,"return_on_assets_ttm":0.264,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":6,"quarterly_revenue_growth":0.136,"analyst_target_price":49,"analyst_number":2,"beta":1.177,"fifty_two_week_high":42.81,"fifty_two_week_low":24.28,"fifty_day_ma":35.73,"two_hundred_day_ma":35.67,"shares_outstanding":118032000,"forward_pe":9.46,"price_to_sales":3.085,"price_to_book":145.25,"ev_to_revenue":3.397,"ev_to_ebitda":10.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:44.092043+00:00"},"optionObservedAt":"2026-10-22T19:56:16.679Z","bars":[{"c":33.55,"h":34.75,"l":33.55,"n":116,"o":34.75,"t":"2026-10-16T08:00:00Z","v":4326,"vw":34.15},{"c":33.8,"h":33.81,"l":33.8,"n":9,"o":33.81,"t":"2026-10-16T08:15:00Z","v":580,"vw":33.805172},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-16T09:00:00Z","v":208,"vw":33.62},{"c":33.67,"h":33.67,"l":33.67,"n":5,"o":33.67,"t":"2026-10-16T13:25:00Z","v":174,"vw":33.67},{"c":33.52,"h":33.835,"l":33.47,"n":165,"o":33.51,"t":"2026-10-16T13:30:00Z","v":34109,"vw":33.487862},{"c":33.62,"h":33.69,"l":33.45,"n":184,"o":33.53,"t":"2026-10-16T13:35:00Z","v":11186,"vw":33.557279},{"c":33.57,"h":33.625,"l":33.47,"n":315,"o":33.625,"t":"2026-10-16T13:40:00Z","v":20893,"vw":33.521683},{"c":33.44,"h":33.57,"l":33.4,"n":248,"o":33.57,"t":"2026-10-16T13:45:00Z","v":12372,"vw":33.505242},{"c":33.35,"h":33.48,"l":33.34,"n":205,"o":33.46,"t":"2026-10-16T13:50:00Z","v":11557,"vw":33.421207},{"c":33.27,"h":33.43,"l":33.27,"n":169,"o":33.4,"t":"2026-10-16T13:55:00Z","v":7544,"vw":33.349067},{"c":33.235,"h":33.37,"l":33.22,"n":253,"o":33.255,"t":"2026-10-16T14:00:00Z","v":15095,"vw":33.301608},{"c":33.275,"h":33.3188,"l":33.09,"n":267,"o":33.18,"t":"2026-10-16T14:05:00Z","v":11119,"vw":33.21751},{"c":33.21,"h":33.285,"l":33.19,"n":271,"o":33.285,"t":"2026-10-16T14:10:00Z","v":11391,"vw":33.227956},{"c":33.09,"h":33.2325,"l":33.09,"n":342,"o":33.2,"t":"2026-10-16T14:15:00Z","v":15381,"vw":33.178774},{"c":33.05,"h":33.1125,"l":33.05,"n":233,"o":33.07,"t":"2026-10-16T14:20:00Z","v":10721,"vw":33.086242},{"c":32.905,"h":33.09,"l":32.88,"n":521,"o":33.04,"t":"2026-10-16T14:25:00Z","v":38423,"vw":33.005791},{"c":32.96,"h":32.96,"l":32.86,"n":354,"o":32.9,"t":"2026-10-16T14:30:00Z","v":15907,"vw":32.894925},{"c":33.03,"h":33.03,"l":32.94,"n":358,"o":32.98,"t":"2026-10-16T14:35:00Z","v":17383,"vw":32.99115},{"c":32.935,"h":33.07,"l":32.91,"n":452,"o":33.055,"t":"2026-10-16T14:40:00Z","v":22766,"vw":32.994853},{"c":33.045,"h":33.05,"l":32.935,"n":220,"o":32.935,"t":"2026-10-16T14:45:00Z","v":18173,"vw":32.962943},{"c":33.08,"h":33.08,"l":33.015,"n":159,"o":33.03,"t":"2026-10-16T14:50:00Z","v":5867,"vw":33.043288},{"c":33,"h":33.15,"l":33,"n":251,"o":33.15,"t":"2026-10-16T14:55:00Z","v":11033,"vw":33.100801},{"c":32.835,"h":32.93,"l":32.83,"n":252,"o":32.93,"t":"2026-10-16T15:00:00Z","v":12581,"vw":32.874926},{"c":32.905,"h":32.955,"l":32.8,"n":300,"o":32.84,"t":"2026-10-16T15:05:00Z","v":17108,"vw":32.868773},{"c":32.835,"h":32.96,"l":32.81,"n":302,"o":32.9,"t":"2026-10-16T15:10:00Z","v":15321,"vw":32.884615},{"c":32.8075,"h":32.88,"l":32.8,"n":249,"o":32.81,"t":"2026-10-16T15:15:00Z","v":10146,"vw":32.835031},{"c":32.77,"h":32.84,"l":32.77,"n":308,"o":32.805,"t":"2026-10-16T15:20:00Z","v":15769,"vw":32.802704},{"c":32.72,"h":32.768,"l":32.67,"n":303,"o":32.76,"t":"2026-10-16T15:25:00Z","v":15144,"vw":32.741934},{"c":32.825,"h":32.825,"l":32.73,"n":194,"o":32.73,"t":"2026-10-16T15:30:00Z","v":8443,"vw":32.775496},{"c":32.875,"h":32.939,"l":32.8,"n":309,"o":32.8,"t":"2026-10-16T15:35:00Z","v":19691,"vw":32.879242},{"c":32.82,"h":32.9,"l":32.82,"n":265,"o":32.87,"t":"2026-10-16T15:40:00Z","v":16885,"vw":32.859832},{"c":32.81,"h":32.87,"l":32.76,"n":200,"o":32.845,"t":"2026-10-16T15:45:00Z","v":11287,"vw":32.825328},{"c":32.92,"h":32.92,"l":32.835,"n":224,"o":32.835,"t":"2026-10-16T15:50:00Z","v":11882,"vw":32.892504},{"c":32.86,"h":32.92,"l":32.86,"n":228,"o":32.89,"t":"2026-10-16T15:55:00Z","v":9660,"vw":32.885464},{"c":32.79,"h":32.855,"l":32.79,"n":144,"o":32.83,"t":"2026-10-16T16:00:00Z","v":7875,"vw":32.826217},{"c":32.76,"h":32.79,"l":32.61,"n":715,"o":32.77,"t":"2026-10-16T16:05:00Z","v":61445,"vw":32.70385},{"c":32.77,"h":32.84,"l":32.72,"n":354,"o":32.75,"t":"2026-10-16T16:10:00Z","v":26110,"vw":32.785231},{"c":32.705,"h":32.77,"l":32.7,"n":203,"o":32.73,"t":"2026-10-16T16:15:00Z","v":9624,"vw":32.737162},{"c":32.73,"h":32.745,"l":32.69,"n":215,"o":32.69,"t":"2026-10-16T16:20:00Z","v":11284,"vw":32.724201},{"c":32.71,"h":32.7799,"l":32.71,"n":251,"o":32.73,"t":"2026-10-16T16:25:00Z","v":13260,"vw":32.739673},{"c":32.72,"h":32.75,"l":32.67,"n":212,"o":32.71,"t":"2026-10-16T16:30:00Z","v":10767,"vw":32.694275},{"c":32.5401,"h":32.72,"l":32.5401,"n":276,"o":32.72,"t":"2026-10-16T16:35:00Z","v":15813,"vw":32.616578},{"c":32.3958,"h":32.5601,"l":32.38,"n":260,"o":32.56,"t":"2026-10-16T16:40:00Z","v":17715,"vw":32.48188},{"c":32.385,"h":32.47,"l":32.365,"n":489,"o":32.4,"t":"2026-10-16T16:45:00Z","v":30315,"vw":32.436477},{"c":32.5,"h":32.54,"l":32.365,"n":626,"o":32.38,"t":"2026-10-16T16:50:00Z","v":60518,"vw":32.401283},{"c":32.36,"h":32.5,"l":32.33,"n":319,"o":32.5,"t":"2026-10-16T16:55:00Z","v":16828,"vw":32.428093},{"c":32.34,"h":32.41,"l":32.32,"n":222,"o":32.36,"t":"2026-10-16T17:00:00Z","v":11911,"vw":32.370922},{"c":32.42,"h":32.44,"l":32.34,"n":255,"o":32.34,"t":"2026-10-16T17:05:00Z","v":20585,"vw":32.378698},{"c":32.53,"h":32.53,"l":32.41,"n":253,"o":32.43,"t":"2026-10-16T17:10:00Z","v":16359,"vw":32.474746},{"c":32.515,"h":32.52,"l":32.45,"n":257,"o":32.49,"t":"2026-10-16T17:15:00Z","v":15931,"vw":32.481716},{"c":32.58,"h":32.58,"l":32.5,"n":211,"o":32.5,"t":"2026-10-16T17:20:00Z","v":13293,"vw":32.550912},{"c":32.68,"h":32.69,"l":32.58,"n":233,"o":32.58,"t":"2026-10-16T17:25:00Z","v":15162,"vw":32.650651},{"c":32.73,"h":32.785,"l":32.69,"n":295,"o":32.69,"t":"2026-10-16T17:30:00Z","v":19719,"vw":32.756822},{"c":32.775,"h":32.8,"l":32.68,"n":255,"o":32.735,"t":"2026-10-16T17:35:00Z","v":17394,"vw":32.725684},{"c":32.77,"h":32.79,"l":32.74,"n":134,"o":32.76,"t":"2026-10-16T17:40:00Z","v":12404,"vw":32.768247},{"c":32.605,"h":32.78,"l":32.58,"n":270,"o":32.77,"t":"2026-10-16T17:45:00Z","v":13782,"vw":32.684528},{"c":32.555,"h":32.61,"l":32.53,"n":175,"o":32.61,"t":"2026-10-16T17:50:00Z","v":9181,"vw":32.570148},{"c":32.675,"h":32.675,"l":32.54,"n":301,"o":32.555,"t":"2026-10-16T17:55:00Z","v":12258,"vw":32.595501},{"c":32.53,"h":32.68,"l":32.49,"n":393,"o":32.68,"t":"2026-10-16T18:00:00Z","v":41736,"vw":32.590873},{"c":32.55,"h":32.6,"l":32.5,"n":332,"o":32.51,"t":"2026-10-16T18:05:00Z","v":34490,"vw":32.533342},{"c":32.54,"h":32.585,"l":32.52,"n":212,"o":32.58,"t":"2026-10-16T18:10:00Z","v":11542,"vw":32.542004},{"c":32.53,"h":32.54,"l":32.48,"n":234,"o":32.54,"t":"2026-10-16T18:15:00Z","v":19779,"vw":32.505788},{"c":32.515,"h":32.52,"l":32.5045,"n":76,"o":32.52,"t":"2026-10-16T18:20:00Z","v":3671,"vw":32.516833},{"c":32.5231,"h":32.545,"l":32.5,"n":286,"o":32.52,"t":"2026-10-16T18:25:00Z","v":13717,"vw":32.519845},{"c":32.43,"h":32.52,"l":32.39,"n":334,"o":32.52,"t":"2026-10-16T18:30:00Z","v":17127,"vw":32.462565},{"c":32.4,"h":32.44,"l":32.37,"n":260,"o":32.43,"t":"2026-10-16T18:35:00Z","v":12542,"vw":32.415809},{"c":32.38,"h":32.405,"l":32.3375,"n":365,"o":32.4,"t":"2026-10-16T18:40:00Z","v":19160,"vw":32.375464},{"c":32.5,"h":32.5,"l":32.37,"n":266,"o":32.395,"t":"2026-10-16T18:45:00Z","v":13150,"vw":32.41012},{"c":32.46,"h":32.55,"l":32.46,"n":421,"o":32.515,"t":"2026-10-16T18:50:00Z","v":24913,"vw":32.503103},{"c":32.49,"h":32.5,"l":32.445,"n":210,"o":32.46,"t":"2026-10-16T18:55:00Z","v":11088,"vw":32.47929},{"c":32.43,"h":32.49,"l":32.41,"n":287,"o":32.48,"t":"2026-10-16T19:00:00Z","v":15925,"vw":32.458534},{"c":32.45,"h":32.49,"l":32.43,"n":347,"o":32.43,"t":"2026-10-16T19:05:00Z","v":20442,"vw":32.456813},{"c":32.505,"h":32.5101,"l":32.44,"n":503,"o":32.455,"t":"2026-10-16T19:10:00Z","v":23611,"vw":32.479302},{"c":32.555,"h":32.62,"l":32.46,"n":488,"o":32.5,"t":"2026-10-16T19:15:00Z","v":31598,"vw":32.541063},{"c":32.58,"h":32.615,"l":32.55,"n":394,"o":32.555,"t":"2026-10-16T19:20:00Z","v":22464,"vw":32.585053},{"c":32.56,"h":32.7,"l":32.49,"n":847,"o":32.595,"t":"2026-10-16T19:25:00Z","v":61519,"vw":32.567165},{"c":32.555,"h":32.58,"l":32.535,"n":382,"o":32.57,"t":"2026-10-16T19:30:00Z","v":22275,"vw":32.555633},{"c":32.57,"h":32.6,"l":32.555,"n":671,"o":32.555,"t":"2026-10-16T19:35:00Z","v":54099,"vw":32.578369},{"c":32.51,"h":32.59,"l":32.49,"n":586,"o":32.56,"t":"2026-10-16T19:40:00Z","v":38209,"vw":32.534494},{"c":32.335,"h":32.53,"l":32.31,"n":2072,"o":32.505,"t":"2026-10-16T19:45:00Z","v":307764,"vw":32.411117},{"c":32.5,"h":32.53,"l":32.32,"n":3057,"o":32.35,"t":"2026-10-16T19:50:00Z","v":608120,"vw":32.363388},{"c":32.45,"h":32.55,"l":32.35,"n":4262,"o":32.55,"t":"2026-10-16T19:55:00Z","v":549274,"vw":32.426354},{"c":32.45,"h":32.45,"l":32.45,"n":20,"o":32.45,"t":"2026-10-16T20:00:00Z","v":1295872,"vw":32.45},{"c":32.2106,"h":32.2106,"l":32.2106,"n":1,"o":32.2106,"t":"2026-10-16T20:30:00Z","v":100,"vw":32.2106},{"c":32.78,"h":33.44,"l":32.78,"n":7,"o":33.44,"t":"2026-10-19T11:00:00Z","v":822,"vw":33.33},{"c":33.014,"h":33.014,"l":33.014,"n":1,"o":33.014,"t":"2026-10-19T12:40:00Z","v":100,"vw":33.014},{"c":32.68,"h":32.68,"l":32.62,"n":35,"o":32.63,"t":"2026-10-19T12:55:00Z","v":760,"vw":32.641073},{"c":32.78,"h":32.78,"l":32.6,"n":45,"o":32.6,"t":"2026-10-19T13:30:00Z","v":6344,"vw":32.607901},{"c":32.915,"h":33.08,"l":32.48,"n":123,"o":32.785,"t":"2026-10-19T13:35:00Z","v":13172,"vw":32.828394},{"c":32.825,"h":32.905,"l":32.735,"n":114,"o":32.905,"t":"2026-10-19T13:40:00Z","v":6624,"vw":32.77088},{"c":32.759,"h":32.83,"l":32.68,"n":122,"o":32.825,"t":"2026-10-19T13:45:00Z","v":9639,"vw":32.759413},{"c":32.91,"h":32.98,"l":32.82,"n":135,"o":32.82,"t":"2026-10-19T13:50:00Z","v":13196,"vw":32.929247},{"c":32.925,"h":32.94,"l":32.88,"n":67,"o":32.9,"t":"2026-10-19T13:55:00Z","v":3404,"vw":32.91808},{"c":32.82,"h":32.895,"l":32.79,"n":132,"o":32.895,"t":"2026-10-19T14:00:00Z","v":5657,"vw":32.838318},{"c":32.99,"h":33,"l":32.8,"n":164,"o":32.8,"t":"2026-10-19T14:05:00Z","v":9265,"vw":32.951624},{"c":33.03,"h":33.03,"l":32.92,"n":222,"o":32.99,"t":"2026-10-19T14:10:00Z","v":12713,"vw":32.966772},{"c":33.12,"h":33.15,"l":33.05,"n":167,"o":33.05,"t":"2026-10-19T14:15:00Z","v":9004,"vw":33.122445},{"c":33.13,"h":33.17,"l":33.11,"n":128,"o":33.12,"t":"2026-10-19T14:20:00Z","v":5787,"vw":33.137449},{"c":33.2,"h":33.2,"l":33.14,"n":311,"o":33.16,"t":"2026-10-19T14:25:00Z","v":16124,"vw":33.169084},{"c":33.15,"h":33.2,"l":33.11,"n":211,"o":33.2,"t":"2026-10-19T14:30:00Z","v":10605,"vw":33.162669},{"c":33.14,"h":33.19,"l":33.13,"n":170,"o":33.13,"t":"2026-10-19T14:35:00Z","v":6759,"vw":33.151525},{"c":33.12,"h":33.145,"l":33.07,"n":296,"o":33.14,"t":"2026-10-19T14:40:00Z","v":15970,"vw":33.105149},{"c":33.105,"h":33.12,"l":33.06,"n":165,"o":33.12,"t":"2026-10-19T14:45:00Z","v":7663,"vw":33.09292},{"c":33.225,"h":33.225,"l":33.105,"n":191,"o":33.105,"t":"2026-10-19T14:50:00Z","v":7144,"vw":33.176219},{"c":33.19,"h":33.255,"l":33.18,"n":209,"o":33.2,"t":"2026-10-19T14:55:00Z","v":10363,"vw":33.212388},{"c":33.25,"h":33.25,"l":33.18,"n":125,"o":33.205,"t":"2026-10-19T15:00:00Z","v":5089,"vw":33.220446},{"c":33.36,"h":33.36,"l":33.24,"n":171,"o":33.24,"t":"2026-10-19T15:05:00Z","v":8371,"vw":33.303438},{"c":33.36,"h":33.42,"l":33.34,"n":311,"o":33.37,"t":"2026-10-19T15:10:00Z","v":18787,"vw":33.374322},{"c":33.385,"h":33.39,"l":33.35,"n":150,"o":33.36,"t":"2026-10-19T15:15:00Z","v":8041,"vw":33.366052},{"c":33.35,"h":33.35,"l":33.23,"n":339,"o":33.35,"t":"2026-10-19T15:20:00Z","v":19041,"vw":33.291116},{"c":33.32,"h":33.38,"l":33.28,"n":275,"o":33.34,"t":"2026-10-19T15:25:00Z","v":14604,"vw":33.337165},{"c":33.31,"h":33.355,"l":33.31,"n":106,"o":33.32,"t":"2026-10-19T15:30:00Z","v":3706,"vw":33.330092},{"c":33.47,"h":33.47,"l":33.31,"n":294,"o":33.345,"t":"2026-10-19T15:35:00Z","v":13208,"vw":33.389715},{"c":33.54,"h":33.545,"l":33.44,"n":200,"o":33.475,"t":"2026-10-19T15:40:00Z","v":8304,"vw":33.497271},{"c":33.52,"h":33.57,"l":33.495,"n":191,"o":33.54,"t":"2026-10-19T15:45:00Z","v":7839,"vw":33.540775},{"c":33.61,"h":33.61,"l":33.51,"n":190,"o":33.51,"t":"2026-10-19T15:50:00Z","v":9290,"vw":33.560109},{"c":33.59,"h":33.685,"l":33.59,"n":283,"o":33.595,"t":"2026-10-19T15:55:00Z","v":15931,"vw":33.638206},{"c":33.48,"h":33.6,"l":33.48,"n":184,"o":33.58,"t":"2026-10-19T16:00:00Z","v":8971,"vw":33.549156},{"c":33.535,"h":33.54,"l":33.46,"n":171,"o":33.52,"t":"2026-10-19T16:05:00Z","v":7941,"vw":33.507915},{"c":33.635,"h":33.65,"l":33.57,"n":212,"o":33.57,"t":"2026-10-19T16:10:00Z","v":8286,"vw":33.61641},{"c":33.55,"h":33.635,"l":33.55,"n":174,"o":33.62,"t":"2026-10-19T16:15:00Z","v":7914,"vw":33.598348},{"c":33.6179,"h":33.67,"l":33.57,"n":144,"o":33.585,"t":"2026-10-19T16:20:00Z","v":5672,"vw":33.602985},{"c":33.695,"h":33.695,"l":33.63,"n":147,"o":33.67,"t":"2026-10-19T16:25:00Z","v":5526,"vw":33.664737},{"c":33.645,"h":33.695,"l":33.58,"n":293,"o":33.695,"t":"2026-10-19T16:30:00Z","v":17829,"vw":33.646797},{"c":33.715,"h":33.715,"l":33.61,"n":188,"o":33.645,"t":"2026-10-19T16:35:00Z","v":9850,"vw":33.634264},{"c":33.76,"h":33.76,"l":33.645,"n":321,"o":33.715,"t":"2026-10-19T16:40:00Z","v":16259,"vw":33.695839},{"c":33.75,"h":33.75,"l":33.695,"n":140,"o":33.75,"t":"2026-10-19T16:45:00Z","v":8527,"vw":33.724841},{"c":33.78,"h":33.8,"l":33.76,"n":189,"o":33.77,"t":"2026-10-19T16:50:00Z","v":9015,"vw":33.780421},{"c":33.71,"h":33.78,"l":33.705,"n":205,"o":33.78,"t":"2026-10-19T16:55:00Z","v":8442,"vw":33.748626},{"c":33.71,"h":33.745,"l":33.71,"n":146,"o":33.71,"t":"2026-10-19T17:00:00Z","v":9915,"vw":33.73162},{"c":33.8,"h":33.81,"l":33.71,"n":464,"o":33.71,"t":"2026-10-19T17:05:00Z","v":27170,"vw":33.767761},{"c":34.08,"h":34.17,"l":33.82,"n":705,"o":33.83,"t":"2026-10-19T17:10:00Z","v":47225,"vw":34.030571},{"c":33.69,"h":34.19,"l":33.69,"n":963,"o":34.1,"t":"2026-10-19T17:15:00Z","v":71114,"vw":33.945039},{"c":34.0796,"h":34.12,"l":33.69,"n":570,"o":33.72,"t":"2026-10-19T17:20:00Z","v":46518,"vw":33.910214},{"c":33.8933,"h":34.09,"l":33.81,"n":490,"o":34.03,"t":"2026-10-19T17:25:00Z","v":32600,"vw":33.934529},{"c":33.91,"h":34.1,"l":33.75,"n":1047,"o":33.87,"t":"2026-10-19T17:30:00Z","v":106312,"vw":33.924405},{"c":33.77,"h":33.92,"l":33.72,"n":441,"o":33.9,"t":"2026-10-19T17:35:00Z","v":86794,"vw":33.834076},{"c":33.62,"h":33.785,"l":33.59,"n":389,"o":33.785,"t":"2026-10-19T17:40:00Z","v":51691,"vw":33.699849},{"c":33.59,"h":33.67,"l":33.54,"n":221,"o":33.625,"t":"2026-10-19T17:45:00Z","v":14471,"vw":33.623809},{"c":33.54,"h":33.66,"l":33.54,"n":242,"o":33.5601,"t":"2026-10-19T17:50:00Z","v":16310,"vw":33.589347},{"c":33.51,"h":33.615,"l":33.51,"n":258,"o":33.59,"t":"2026-10-19T17:55:00Z","v":16256,"vw":33.559818},{"c":33.63,"h":33.685,"l":33.51,"n":359,"o":33.51,"t":"2026-10-19T18:00:00Z","v":21950,"vw":33.620479},{"c":33.44,"h":33.63,"l":33.42,"n":506,"o":33.63,"t":"2026-10-19T18:05:00Z","v":27251,"vw":33.498441},{"c":33.34,"h":33.5,"l":33.34,"n":535,"o":33.44,"t":"2026-10-19T18:10:00Z","v":36065,"vw":33.45686},{"c":33.365,"h":33.41,"l":33.28,"n":226,"o":33.34,"t":"2026-10-19T18:15:00Z","v":14167,"vw":33.3342},{"c":33.525,"h":33.525,"l":33.33,"n":312,"o":33.43,"t":"2026-10-19T18:20:00Z","v":17302,"vw":33.409649},{"c":33.49,"h":33.61,"l":33.44,"n":581,"o":33.525,"t":"2026-10-19T18:25:00Z","v":39509,"vw":33.512119},{"c":33.51,"h":33.54,"l":33.495,"n":235,"o":33.495,"t":"2026-10-19T18:30:00Z","v":12460,"vw":33.517586},{"c":33.57,"h":33.61,"l":33.49,"n":382,"o":33.53,"t":"2026-10-19T18:35:00Z","v":19945,"vw":33.535751},{"c":33.68,"h":33.73,"l":33.57,"n":474,"o":33.57,"t":"2026-10-19T18:40:00Z","v":35440,"vw":33.662169},{"c":33.805,"h":33.84,"l":33.645,"n":665,"o":33.66,"t":"2026-10-19T18:45:00Z","v":59306,"vw":33.73051},{"c":33.815,"h":33.815,"l":33.72,"n":345,"o":33.81,"t":"2026-10-19T18:50:00Z","v":27686,"vw":33.752372},{"c":33.79,"h":33.805,"l":33.76,"n":331,"o":33.8,"t":"2026-10-19T18:55:00Z","v":15711,"vw":33.776432},{"c":33.83,"h":33.855,"l":33.77,"n":432,"o":33.78,"t":"2026-10-19T19:00:00Z","v":32639,"vw":33.79613},{"c":33.93,"h":33.93,"l":33.83,"n":534,"o":33.83,"t":"2026-10-19T19:05:00Z","v":31578,"vw":33.886773},{"c":33.895,"h":33.99,"l":33.87,"n":450,"o":33.93,"t":"2026-10-19T19:10:00Z","v":28908,"vw":33.924989},{"c":33.825,"h":33.88,"l":33.815,"n":343,"o":33.87,"t":"2026-10-19T19:15:00Z","v":19079,"vw":33.845797},{"c":33.735,"h":33.82,"l":33.72,"n":375,"o":33.82,"t":"2026-10-19T19:20:00Z","v":20971,"vw":33.769916},{"c":33.9,"h":33.92,"l":33.7,"n":600,"o":33.735,"t":"2026-10-19T19:25:00Z","v":41954,"vw":33.812223},{"c":34,"h":34.045,"l":33.905,"n":529,"o":33.905,"t":"2026-10-19T19:30:00Z","v":32682,"vw":33.981429},{"c":34.06,"h":34.06,"l":33.83,"n":497,"o":33.99,"t":"2026-10-19T19:35:00Z","v":30169,"vw":33.927542},{"c":33.99,"h":34.05,"l":33.94,"n":595,"o":34.04,"t":"2026-10-19T19:40:00Z","v":40962,"vw":34.008188},{"c":33.97,"h":34.045,"l":33.955,"n":594,"o":34,"t":"2026-10-19T19:45:00Z","v":32611,"vw":34.004284},{"c":33.97,"h":34.01,"l":33.93,"n":896,"o":33.96,"t":"2026-10-19T19:50:00Z","v":64788,"vw":33.974459},{"c":33.885,"h":33.97,"l":33.83,"n":2091,"o":33.965,"t":"2026-10-19T19:55:00Z","v":174402,"vw":33.879304},{"c":34.9939,"h":34.9939,"l":33.87,"n":16,"o":33.87,"t":"2026-10-19T20:00:00Z","v":345301,"vw":33.871006},{"c":33.87,"h":33.87,"l":33.87,"n":4,"o":33.87,"t":"2026-10-19T20:05:00Z","v":84021,"vw":33.87},{"c":33.7691,"h":33.7691,"l":33.7691,"n":1,"o":33.7691,"t":"2026-10-19T20:10:00Z","v":18712,"vw":33.7691},{"c":34.07,"h":34.75,"l":34.06,"n":18,"o":34.75,"t":"2026-10-20T08:30:00Z","v":1056,"vw":34.228281},{"c":33.8514,"h":33.8514,"l":33.8514,"n":1,"o":33.8514,"t":"2026-10-20T11:00:00Z","v":250,"vw":33.8514},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-20T12:55:00Z","v":100,"vw":34.09},{"c":34.07,"h":34.17,"l":33.8,"n":85,"o":34.02,"t":"2026-10-20T13:30:00Z","v":10297,"vw":34.024481},{"c":34.09,"h":34.165,"l":34.06,"n":108,"o":34.11,"t":"2026-10-20T13:35:00Z","v":7163,"vw":34.120838},{"c":34.04,"h":34.15,"l":33.885,"n":124,"o":34.04,"t":"2026-10-20T13:40:00Z","v":8223,"vw":34.007968},{"c":34.185,"h":34.23,"l":34.03,"n":292,"o":34.045,"t":"2026-10-20T13:45:00Z","v":19438,"vw":34.112099},{"c":34.32,"h":34.4,"l":34.19,"n":368,"o":34.215,"t":"2026-10-20T13:50:00Z","v":23176,"vw":34.287899},{"c":34.53,"h":34.53,"l":34.33,"n":101,"o":34.33,"t":"2026-10-20T13:55:00Z","v":5795,"vw":34.454457},{"c":34.35,"h":34.49,"l":34.3,"n":155,"o":34.49,"t":"2026-10-20T14:00:00Z","v":7908,"vw":34.394022},{"c":34.28,"h":34.4343,"l":34.28,"n":175,"o":34.35,"t":"2026-10-20T14:05:00Z","v":9585,"vw":34.34079},{"c":34.45,"h":34.45,"l":34.27,"n":127,"o":34.27,"t":"2026-10-20T14:10:00Z","v":6189,"vw":34.358162},{"c":34.47,"h":34.54,"l":34.42,"n":140,"o":34.51,"t":"2026-10-20T14:15:00Z","v":5994,"vw":34.473686},{"c":34.57,"h":34.57,"l":34.445,"n":285,"o":34.465,"t":"2026-10-20T14:20:00Z","v":19030,"vw":34.503961},{"c":34.54,"h":34.66,"l":34.53,"n":197,"o":34.57,"t":"2026-10-20T14:25:00Z","v":12512,"vw":34.596344},{"c":34.65,"h":34.65,"l":34.48,"n":201,"o":34.53,"t":"2026-10-20T14:30:00Z","v":29647,"vw":34.588248},{"c":34.8,"h":34.8,"l":34.64,"n":450,"o":34.66,"t":"2026-10-20T14:35:00Z","v":32598,"vw":34.712418},{"c":34.93,"h":34.97,"l":34.74,"n":544,"o":34.83,"t":"2026-10-20T14:40:00Z","v":47312,"vw":34.834005},{"c":34.96,"h":35.04,"l":34.91,"n":177,"o":34.93,"t":"2026-10-20T14:45:00Z","v":12394,"vw":35.002236},{"c":35.09,"h":35.09,"l":35.01,"n":211,"o":35.01,"t":"2026-10-20T14:50:00Z","v":12992,"vw":35.052133},{"c":35,"h":35.04,"l":34.87,"n":361,"o":35.04,"t":"2026-10-20T14:55:00Z","v":29981,"vw":34.971667},{"c":34.97,"h":35.03,"l":34.94,"n":266,"o":34.96,"t":"2026-10-20T15:00:00Z","v":14377,"vw":34.978702},{"c":35.06,"h":35.1,"l":34.945,"n":335,"o":34.955,"t":"2026-10-20T15:05:00Z","v":27906,"vw":35.006645},{"c":35.005,"h":35.11,"l":34.96,"n":222,"o":35.09,"t":"2026-10-20T15:10:00Z","v":18966,"vw":35.031888},{"c":35.02,"h":35.04,"l":34.84,"n":311,"o":34.9703,"t":"2026-10-20T15:15:00Z","v":17486,"vw":34.954554},{"c":35.08,"h":35.08,"l":35.02,"n":104,"o":35.02,"t":"2026-10-20T15:20:00Z","v":4345,"vw":35.050217},{"c":35.03,"h":35.12,"l":35.03,"n":179,"o":35.08,"t":"2026-10-20T15:25:00Z","v":9379,"vw":35.077584},{"c":35.05,"h":35.06,"l":34.965,"n":105,"o":35.02,"t":"2026-10-20T15:30:00Z","v":5369,"vw":35.015406},{"c":35.08,"h":35.08,"l":35.01,"n":135,"o":35.04,"t":"2026-10-20T15:35:00Z","v":7493,"vw":35.045361},{"c":35.085,"h":35.11,"l":35.06,"n":129,"o":35.08,"t":"2026-10-20T15:40:00Z","v":5688,"vw":35.090537},{"c":35.02,"h":35.1,"l":35.02,"n":167,"o":35.07,"t":"2026-10-20T15:45:00Z","v":7906,"vw":35.059807},{"c":35,"h":35.0302,"l":34.98,"n":134,"o":35.0302,"t":"2026-10-20T15:50:00Z","v":7699,"vw":35.003871},{"c":34.69,"h":35.03,"l":34.63,"n":582,"o":35.02,"t":"2026-10-20T15:55:00Z","v":36793,"vw":34.86066},{"c":34.6,"h":34.67,"l":34.57,"n":135,"o":34.66,"t":"2026-10-20T16:00:00Z","v":6324,"vw":34.618205},{"c":34.55,"h":34.62,"l":34.53,"n":86,"o":34.595,"t":"2026-10-20T16:05:00Z","v":4071,"vw":34.549154},{"c":34.47,"h":34.54,"l":34.47,"n":98,"o":34.51,"t":"2026-10-20T16:10:00Z","v":4151,"vw":34.504505},{"c":34.39,"h":34.52,"l":34.37,"n":180,"o":34.48,"t":"2026-10-20T16:15:00Z","v":10955,"vw":34.454844},{"c":34.56,"h":34.56,"l":34.4075,"n":186,"o":34.4075,"t":"2026-10-20T16:20:00Z","v":9059,"vw":34.47433},{"c":34.52,"h":34.56,"l":34.455,"n":211,"o":34.545,"t":"2026-10-20T16:25:00Z","v":10532,"vw":34.51516},{"c":34.35,"h":34.5,"l":34.32,"n":209,"o":34.5,"t":"2026-10-20T16:30:00Z","v":11211,"vw":34.422199},{"c":34.31,"h":34.4,"l":34.3,"n":160,"o":34.345,"t":"2026-10-20T16:35:00Z","v":8342,"vw":34.31909},{"c":34.345,"h":34.42,"l":34.32,"n":161,"o":34.35,"t":"2026-10-20T16:40:00Z","v":4951,"vw":34.365627},{"c":34.34,"h":34.37,"l":34.31,"n":93,"o":34.37,"t":"2026-10-20T16:45:00Z","v":3759,"vw":34.33886},{"c":34.24,"h":34.37,"l":34.24,"n":147,"o":34.32,"t":"2026-10-20T16:50:00Z","v":7511,"vw":34.317938},{"c":34.245,"h":34.28,"l":34.21,"n":125,"o":34.27,"t":"2026-10-20T16:55:00Z","v":5542,"vw":34.248393},{"c":34.24,"h":34.25,"l":34.155,"n":214,"o":34.23,"t":"2026-10-20T17:00:00Z","v":11470,"vw":34.193071},{"c":34.14,"h":34.2,"l":34.14,"n":102,"o":34.2,"t":"2026-10-20T17:05:00Z","v":5682,"vw":34.166673},{"c":34.22,"h":34.22,"l":34.13,"n":142,"o":34.14,"t":"2026-10-20T17:10:00Z","v":9231,"vw":34.174338},{"c":34.26,"h":34.3,"l":34.22,"n":197,"o":34.22,"t":"2026-10-20T17:15:00Z","v":10028,"vw":34.255767},{"c":34.31,"h":34.34,"l":34.2742,"n":90,"o":34.2742,"t":"2026-10-20T17:20:00Z","v":4581,"vw":34.293912},{"c":34.28,"h":34.35,"l":34.24,"n":148,"o":34.28,"t":"2026-10-20T17:25:00Z","v":7218,"vw":34.288055},{"c":34.26,"h":34.27,"l":34.26,"n":49,"o":34.27,"t":"2026-10-20T17:30:00Z","v":2004,"vw":34.267413},{"c":34.31,"h":34.31,"l":34.24,"n":118,"o":34.26,"t":"2026-10-20T17:35:00Z","v":4628,"vw":34.257794},{"c":34.28,"h":34.33,"l":34.265,"n":130,"o":34.265,"t":"2026-10-20T17:40:00Z","v":6472,"vw":34.287905},{"c":34.32,"h":34.34,"l":34.26,"n":138,"o":34.26,"t":"2026-10-20T17:45:00Z","v":6728,"vw":34.308745},{"c":34.32,"h":34.35,"l":34.3,"n":149,"o":34.33,"t":"2026-10-20T17:50:00Z","v":7402,"vw":34.323212},{"c":34.3,"h":34.35,"l":34.3,"n":162,"o":34.31,"t":"2026-10-20T17:55:00Z","v":7239,"vw":34.324811},{"c":34.39,"h":34.4,"l":34.325,"n":133,"o":34.325,"t":"2026-10-20T18:00:00Z","v":6908,"vw":34.369184},{"c":34.41,"h":34.44,"l":34.38,"n":161,"o":34.39,"t":"2026-10-20T18:05:00Z","v":6898,"vw":34.40625},{"c":34.4,"h":34.415,"l":34.365,"n":119,"o":34.39,"t":"2026-10-20T18:10:00Z","v":5273,"vw":34.388724},{"c":34.41,"h":34.415,"l":34.39,"n":99,"o":34.415,"t":"2026-10-20T18:15:00Z","v":5461,"vw":34.398064},{"c":34.355,"h":34.41,"l":34.345,"n":170,"o":34.3801,"t":"2026-10-20T18:20:00Z","v":9539,"vw":34.384749},{"c":34.33,"h":34.39,"l":34.33,"n":103,"o":34.35,"t":"2026-10-20T18:25:00Z","v":4700,"vw":34.349808},{"c":34.33,"h":34.35,"l":34.31,"n":125,"o":34.3407,"t":"2026-10-20T18:30:00Z","v":6984,"vw":34.32347},{"c":34.35,"h":34.35,"l":34.28,"n":218,"o":34.305,"t":"2026-10-20T18:35:00Z","v":13339,"vw":34.320471},{"c":34.42,"h":34.44,"l":34.31,"n":344,"o":34.325,"t":"2026-10-20T18:40:00Z","v":18538,"vw":34.388597},{"c":34.52,"h":34.53,"l":34.43,"n":239,"o":34.43,"t":"2026-10-20T18:45:00Z","v":47762,"vw":34.488665},{"c":34.5,"h":34.55,"l":34.5,"n":331,"o":34.52,"t":"2026-10-20T18:50:00Z","v":22201,"vw":34.531162},{"c":34.5,"h":34.54,"l":34.49,"n":141,"o":34.4901,"t":"2026-10-20T18:55:00Z","v":7385,"vw":34.507227},{"c":34.525,"h":34.56,"l":34.505,"n":231,"o":34.505,"t":"2026-10-20T19:00:00Z","v":9985,"vw":34.525896},{"c":34.55,"h":34.56,"l":34.51,"n":232,"o":34.54,"t":"2026-10-20T19:05:00Z","v":17650,"vw":34.531229},{"c":34.77,"h":34.77,"l":34.545,"n":459,"o":34.55,"t":"2026-10-20T19:10:00Z","v":25685,"vw":34.656452},{"c":34.7,"h":34.76,"l":34.7,"n":208,"o":34.74,"t":"2026-10-20T19:15:00Z","v":13396,"vw":34.718559},{"c":34.715,"h":34.74,"l":34.7,"n":267,"o":34.725,"t":"2026-10-20T19:20:00Z","v":15987,"vw":34.711694},{"c":34.72,"h":34.75,"l":34.7,"n":265,"o":34.705,"t":"2026-10-20T19:25:00Z","v":16026,"vw":34.71631},{"c":34.72,"h":34.76,"l":34.705,"n":247,"o":34.725,"t":"2026-10-20T19:30:00Z","v":12415,"vw":34.729383},{"c":34.94,"h":34.94,"l":34.715,"n":453,"o":34.715,"t":"2026-10-20T19:35:00Z","v":29277,"vw":34.836755},{"c":34.91,"h":34.97,"l":34.91,"n":427,"o":34.93,"t":"2026-10-20T19:40:00Z","v":23355,"vw":34.934182},{"c":34.87,"h":34.93,"l":34.82,"n":351,"o":34.91,"t":"2026-10-20T19:45:00Z","v":17802,"vw":34.875045},{"c":34.845,"h":34.94,"l":34.83,"n":782,"o":34.88,"t":"2026-10-20T19:50:00Z","v":61835,"vw":34.859616},{"c":34.79,"h":34.9,"l":34.76,"n":1938,"o":34.84,"t":"2026-10-20T19:55:00Z","v":132279,"vw":34.821819},{"c":34.77,"h":34.77,"l":34.73,"n":33,"o":34.77,"t":"2026-10-20T20:00:00Z","v":746970,"vw":34.769974},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T23:05:00Z","v":100,"vw":35.1},{"c":35.25,"h":35.25,"l":34.55,"n":172,"o":34.55,"t":"2026-10-21T08:00:00Z","v":6149,"vw":34.9},{"c":34.84,"h":34.84,"l":34.84,"n":4,"o":34.84,"t":"2026-10-21T13:05:00Z","v":435,"vw":34.84},{"c":35.11,"h":35.11,"l":35.11,"n":5,"o":35.11,"t":"2026-10-21T13:25:00Z","v":300,"vw":35.11},{"c":34.97,"h":35.1,"l":34.85,"n":142,"o":34.92,"t":"2026-10-21T13:30:00Z","v":18424,"vw":34.951224},{"c":34.9495,"h":35.04,"l":34.8,"n":112,"o":34.83,"t":"2026-10-21T13:35:00Z","v":9143,"vw":34.914774},{"c":34.82,"h":35.05,"l":34.77,"n":248,"o":34.89,"t":"2026-10-21T13:40:00Z","v":21088,"vw":34.870088},{"c":34.85,"h":34.86,"l":34.74,"n":161,"o":34.82,"t":"2026-10-21T13:45:00Z","v":6940,"vw":34.815901},{"c":34.81,"h":34.93,"l":34.775,"n":57,"o":34.875,"t":"2026-10-21T13:50:00Z","v":1910,"vw":34.880684},{"c":34.98,"h":35.105,"l":34.84,"n":153,"o":34.88,"t":"2026-10-21T13:55:00Z","v":8498,"vw":34.944837},{"c":34.685,"h":35.05,"l":34.685,"n":178,"o":35.03,"t":"2026-10-21T14:00:00Z","v":9518,"vw":34.864838},{"c":34.745,"h":34.805,"l":34.66,"n":215,"o":34.685,"t":"2026-10-21T14:05:00Z","v":11456,"vw":34.732912},{"c":34.72,"h":34.8,"l":34.71,"n":146,"o":34.78,"t":"2026-10-21T14:10:00Z","v":5227,"vw":34.778122},{"c":34.96,"h":35.01,"l":34.715,"n":223,"o":34.715,"t":"2026-10-21T14:15:00Z","v":12184,"vw":34.881565},{"c":34.99,"h":35.06,"l":34.955,"n":156,"o":34.955,"t":"2026-10-21T14:20:00Z","v":9730,"vw":35.026224},{"c":34.9,"h":34.99,"l":34.8701,"n":101,"o":34.99,"t":"2026-10-21T14:25:00Z","v":5305,"vw":34.921468},{"c":35.01,"h":35.01,"l":34.9,"n":200,"o":34.9,"t":"2026-10-21T14:30:00Z","v":10463,"vw":34.962243},{"c":35.065,"h":35.065,"l":34.99,"n":99,"o":35.02,"t":"2026-10-21T14:35:00Z","v":3687,"vw":35.019825},{"c":35.03,"h":35.15,"l":35.03,"n":173,"o":35.09,"t":"2026-10-21T14:40:00Z","v":8495,"vw":35.090751},{"c":35.035,"h":35.05,"l":35.025,"n":86,"o":35.03,"t":"2026-10-21T14:45:00Z","v":4972,"vw":35.034936},{"c":35.12,"h":35.12,"l":34.9,"n":534,"o":35.05,"t":"2026-10-21T14:50:00Z","v":78265,"vw":35.027619},{"c":34.99,"h":35.1,"l":34.99,"n":204,"o":35.1,"t":"2026-10-21T14:55:00Z","v":8287,"vw":35.078409},{"c":34.99,"h":35.08,"l":34.985,"n":173,"o":34.985,"t":"2026-10-21T15:00:00Z","v":10194,"vw":35.035906},{"c":34.895,"h":35.015,"l":34.875,"n":143,"o":34.9501,"t":"2026-10-21T15:05:00Z","v":7314,"vw":34.909836},{"c":34.96,"h":34.96,"l":34.89,"n":232,"o":34.92,"t":"2026-10-21T15:10:00Z","v":7335,"vw":34.918242},{"c":34.96,"h":34.96,"l":34.935,"n":65,"o":34.95,"t":"2026-10-21T15:15:00Z","v":3347,"vw":34.937456},{"c":35.005,"h":35.005,"l":34.935,"n":137,"o":34.935,"t":"2026-10-21T15:20:00Z","v":6170,"vw":34.970457},{"c":35.025,"h":35.05,"l":35,"n":138,"o":35.02,"t":"2026-10-21T15:25:00Z","v":8275,"vw":35.030332},{"c":34.96,"h":35.025,"l":34.94,"n":124,"o":35.025,"t":"2026-10-21T15:30:00Z","v":5481,"vw":34.976059},{"c":34.96,"h":35,"l":34.94,"n":113,"o":34.96,"t":"2026-10-21T15:35:00Z","v":3982,"vw":34.976779},{"c":34.925,"h":34.955,"l":34.9,"n":148,"o":34.95,"t":"2026-10-21T15:40:00Z","v":8035,"vw":34.930297},{"c":34.895,"h":34.935,"l":34.89,"n":67,"o":34.935,"t":"2026-10-21T15:45:00Z","v":2991,"vw":34.915674},{"c":34.92,"h":34.92,"l":34.895,"n":71,"o":34.895,"t":"2026-10-21T15:50:00Z","v":1554,"vw":34.909778},{"c":34.96,"h":34.96,"l":34.92,"n":142,"o":34.92,"t":"2026-10-21T15:55:00Z","v":4992,"vw":34.943116},{"c":35.015,"h":35.04,"l":34.935,"n":309,"o":34.935,"t":"2026-10-21T16:00:00Z","v":22968,"vw":34.986634},{"c":34.96,"h":35,"l":34.96,"n":100,"o":35,"t":"2026-10-21T16:05:00Z","v":5956,"vw":34.974794},{"c":34.97,"h":35,"l":34.96,"n":101,"o":34.965,"t":"2026-10-21T16:10:00Z","v":4480,"vw":34.974062},{"c":34.97,"h":34.97,"l":34.97,"n":69,"o":34.97,"t":"2026-10-21T16:15:00Z","v":1663,"vw":34.97},{"c":35,"h":35,"l":34.94,"n":57,"o":34.97,"t":"2026-10-21T16:20:00Z","v":1520,"vw":34.968151},{"c":34.96,"h":34.965,"l":34.94,"n":67,"o":34.94,"t":"2026-10-21T16:25:00Z","v":1762,"vw":34.955159},{"c":34.95,"h":34.98,"l":34.95,"n":112,"o":34.97,"t":"2026-10-21T16:30:00Z","v":5469,"vw":34.965377},{"c":34.97,"h":34.985,"l":34.93,"n":201,"o":34.94,"t":"2026-10-21T16:35:00Z","v":11359,"vw":34.960492},{"c":34.85,"h":34.98,"l":34.83,"n":239,"o":34.975,"t":"2026-10-21T16:40:00Z","v":14267,"vw":34.877793},{"c":34.88,"h":34.88,"l":34.85,"n":93,"o":34.85,"t":"2026-10-21T16:45:00Z","v":2718,"vw":34.860108},{"c":34.9,"h":34.9,"l":34.85,"n":107,"o":34.88,"t":"2026-10-21T16:50:00Z","v":4863,"vw":34.873608},{"c":34.93,"h":34.98,"l":34.91,"n":255,"o":34.91,"t":"2026-10-21T16:55:00Z","v":20936,"vw":34.928575},{"c":34.93,"h":34.97,"l":34.894,"n":209,"o":34.915,"t":"2026-10-21T17:00:00Z","v":17933,"vw":34.939397},{"c":34.95,"h":34.95,"l":34.94,"n":36,"o":34.94,"t":"2026-10-21T17:05:00Z","v":918,"vw":34.945},{"c":34.945,"h":34.98,"l":34.945,"n":116,"o":34.95,"t":"2026-10-21T17:10:00Z","v":4106,"vw":34.959957},{"c":34.92,"h":34.945,"l":34.92,"n":109,"o":34.945,"t":"2026-10-21T17:15:00Z","v":4690,"vw":34.929237},{"c":34.94,"h":34.95,"l":34.89,"n":201,"o":34.92,"t":"2026-10-21T17:20:00Z","v":9310,"vw":34.913647},{"c":34.885,"h":34.945,"l":34.885,"n":103,"o":34.945,"t":"2026-10-21T17:25:00Z","v":3521,"vw":34.91406},{"c":34.96,"h":34.985,"l":34.9,"n":171,"o":34.9,"t":"2026-10-21T17:30:00Z","v":6477,"vw":34.95267},{"c":34.95,"h":34.95,"l":34.93,"n":75,"o":34.95,"t":"2026-10-21T17:35:00Z","v":2659,"vw":34.939177},{"c":34.96,"h":34.96,"l":34.95,"n":76,"o":34.95,"t":"2026-10-21T17:40:00Z","v":1415,"vw":34.954286},{"c":34.98,"h":34.98,"l":34.95,"n":128,"o":34.96,"t":"2026-10-21T17:45:00Z","v":4209,"vw":34.957673},{"c":34.885,"h":34.98,"l":34.88,"n":154,"o":34.98,"t":"2026-10-21T17:50:00Z","v":6617,"vw":34.920642},{"c":34.915,"h":34.9299,"l":34.885,"n":101,"o":34.885,"t":"2026-10-21T17:55:00Z","v":4504,"vw":34.906121},{"c":34.94,"h":34.965,"l":34.92,"n":141,"o":34.92,"t":"2026-10-21T18:00:00Z","v":7152,"vw":34.93064},{"c":34.93,"h":34.93,"l":34.92,"n":25,"o":34.92,"t":"2026-10-21T18:05:00Z","v":417,"vw":34.925},{"c":34.93,"h":34.955,"l":34.91,"n":153,"o":34.93,"t":"2026-10-21T18:10:00Z","v":8201,"vw":34.93396},{"c":34.97,"h":34.97,"l":34.94,"n":95,"o":34.94,"t":"2026-10-21T18:15:00Z","v":3823,"vw":34.960417},{"c":34.945,"h":34.97,"l":34.93,"n":183,"o":34.96,"t":"2026-10-21T18:20:00Z","v":5958,"vw":34.960007},{"c":34.95,"h":34.95,"l":34.9383,"n":70,"o":34.94,"t":"2026-10-21T18:25:00Z","v":1954,"vw":34.941492},{"c":34.94,"h":34.95,"l":34.94,"n":98,"o":34.95,"t":"2026-10-21T18:30:00Z","v":5618,"vw":34.948636},{"c":34.94,"h":34.95,"l":34.89,"n":236,"o":34.94,"t":"2026-10-21T18:35:00Z","v":13252,"vw":34.922456},{"c":34.915,"h":34.93,"l":34.91,"n":91,"o":34.92,"t":"2026-10-21T18:40:00Z","v":2642,"vw":34.91829},{"c":34.86,"h":34.925,"l":34.86,"n":147,"o":34.925,"t":"2026-10-21T18:45:00Z","v":6566,"vw":34.878452},{"c":34.89,"h":34.91,"l":34.85,"n":167,"o":34.85,"t":"2026-10-21T18:50:00Z","v":9314,"vw":34.87395},{"c":34.72,"h":34.88,"l":34.72,"n":269,"o":34.88,"t":"2026-10-21T18:55:00Z","v":11939,"vw":34.804608},{"c":34.785,"h":34.785,"l":34.7,"n":132,"o":34.71,"t":"2026-10-21T19:00:00Z","v":4303,"vw":34.727836},{"c":34.79,"h":34.81,"l":34.76,"n":158,"o":34.77,"t":"2026-10-21T19:05:00Z","v":7509,"vw":34.785262},{"c":34.81,"h":34.82,"l":34.77,"n":206,"o":34.78,"t":"2026-10-21T19:10:00Z","v":9114,"vw":34.796501},{"c":34.795,"h":34.84,"l":34.79,"n":240,"o":34.8,"t":"2026-10-21T19:15:00Z","v":16051,"vw":34.818784},{"c":34.835,"h":34.84,"l":34.795,"n":209,"o":34.795,"t":"2026-10-21T19:20:00Z","v":9150,"vw":34.822544},{"c":34.83,"h":34.88,"l":34.8,"n":345,"o":34.84,"t":"2026-10-21T19:25:00Z","v":30006,"vw":34.859287},{"c":34.81,"h":34.86,"l":34.81,"n":267,"o":34.835,"t":"2026-10-21T19:30:00Z","v":11809,"vw":34.838999},{"c":34.73,"h":34.81,"l":34.73,"n":353,"o":34.81,"t":"2026-10-21T19:35:00Z","v":19017,"vw":34.778096},{"c":34.65,"h":34.74,"l":34.635,"n":431,"o":34.74,"t":"2026-10-21T19:40:00Z","v":198979,"vw":34.674371},{"c":34.62,"h":34.73,"l":34.61,"n":592,"o":34.65,"t":"2026-10-21T19:45:00Z","v":51957,"vw":34.677188},{"c":34.69,"h":34.74,"l":34.56,"n":768,"o":34.61,"t":"2026-10-21T19:50:00Z","v":58133,"vw":34.6407},{"c":34.81,"h":34.83,"l":34.7,"n":1464,"o":34.7,"t":"2026-10-21T19:55:00Z","v":121838,"vw":34.780494},{"c":34.79,"h":34.81,"l":34.79,"n":47,"o":34.81,"t":"2026-10-21T20:00:00Z","v":2126549,"vw":34.790015},{"c":34.86,"h":35.3,"l":34.86,"n":9,"o":35.3,"t":"2026-10-22T08:05:00Z","v":306,"vw":35.07},{"c":34.88,"h":34.95,"l":34.73,"n":29,"o":34.95,"t":"2026-10-22T09:15:00Z","v":1439,"vw":34.853333},{"c":34.5,"h":34.69,"l":34.39,"n":56,"o":34.39,"t":"2026-10-22T09:20:00Z","v":3242,"vw":34.518199},{"c":34.22,"h":34.22,"l":34.15,"n":50,"o":34.15,"t":"2026-10-22T09:25:00Z","v":4838,"vw":34.176099},{"c":34.66,"h":34.66,"l":34.19,"n":9,"o":34.19,"t":"2026-10-22T09:40:00Z","v":1456,"vw":34.322022},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-10-22T11:25:00Z","v":436,"vw":34.76},{"c":34.9,"h":34.9,"l":34.9,"n":7,"o":34.9,"t":"2026-10-22T11:50:00Z","v":506,"vw":34.9},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-22T12:15:00Z","v":103,"vw":34.9},{"c":34.8203,"h":34.84,"l":34.8203,"n":4,"o":34.84,"t":"2026-10-22T13:00:00Z","v":202,"vw":34.83015},{"c":34.714,"h":34.89,"l":34.54,"n":77,"o":34.77,"t":"2026-10-22T13:30:00Z","v":9260,"vw":34.751562},{"c":34.87,"h":34.89,"l":34.54,"n":24,"o":34.765,"t":"2026-10-22T13:35:00Z","v":2714,"vw":34.722627},{"c":34.97,"h":34.98,"l":34.81,"n":36,"o":34.87,"t":"2026-10-22T13:40:00Z","v":1532,"vw":34.911902},{"c":34.915,"h":34.925,"l":34.8065,"n":52,"o":34.82,"t":"2026-10-22T13:45:00Z","v":4670,"vw":34.875089},{"c":35.115,"h":35.18,"l":34.915,"n":89,"o":34.99,"t":"2026-10-22T13:50:00Z","v":9776,"vw":35.010195},{"c":35.29,"h":35.29,"l":35.115,"n":69,"o":35.115,"t":"2026-10-22T13:55:00Z","v":4205,"vw":35.221381},{"c":35.05,"h":35.15,"l":35.01,"n":94,"o":35.14,"t":"2026-10-22T14:00:00Z","v":4529,"vw":35.087814},{"c":35.08,"h":35.08,"l":34.96,"n":74,"o":35.05,"t":"2026-10-22T14:05:00Z","v":3905,"vw":35.018295},{"c":34.96,"h":35.06,"l":34.96,"n":67,"o":35.06,"t":"2026-10-22T14:10:00Z","v":3239,"vw":35.008889},{"c":34.89,"h":34.91,"l":34.86,"n":60,"o":34.91,"t":"2026-10-22T14:15:00Z","v":3213,"vw":34.868471},{"c":34.73,"h":34.92,"l":34.73,"n":57,"o":34.92,"t":"2026-10-22T14:20:00Z","v":4303,"vw":34.821269},{"c":34.73,"h":34.78,"l":34.72,"n":162,"o":34.77,"t":"2026-10-22T14:25:00Z","v":4630,"vw":34.745957},{"c":34.78,"h":34.78,"l":34.72,"n":233,"o":34.76,"t":"2026-10-22T14:30:00Z","v":14591,"vw":34.756561},{"c":34.88,"h":34.94,"l":34.78,"n":103,"o":34.78,"t":"2026-10-22T14:35:00Z","v":4112,"vw":34.85661},{"c":34.835,"h":34.91,"l":34.835,"n":103,"o":34.885,"t":"2026-10-22T14:40:00Z","v":5371,"vw":34.899108},{"c":34.85,"h":34.88,"l":34.85,"n":25,"o":34.88,"t":"2026-10-22T14:45:00Z","v":1048,"vw":34.864155},{"c":34.92,"h":34.92,"l":34.89,"n":88,"o":34.89,"t":"2026-10-22T14:50:00Z","v":2603,"vw":34.905},{"c":34.8801,"h":35.02,"l":34.875,"n":204,"o":34.98,"t":"2026-10-22T14:55:00Z","v":11287,"vw":34.955432},{"c":34.85,"h":34.885,"l":34.79,"n":164,"o":34.88,"t":"2026-10-22T15:00:00Z","v":6718,"vw":34.836376},{"c":34.79,"h":34.89,"l":34.78,"n":143,"o":34.855,"t":"2026-10-22T15:05:00Z","v":7335,"vw":34.837584},{"c":34.97,"h":35.0073,"l":34.83,"n":129,"o":34.83,"t":"2026-10-22T15:10:00Z","v":6254,"vw":34.892179},{"c":34.99,"h":35.03,"l":34.93,"n":351,"o":35,"t":"2026-10-22T15:15:00Z","v":33798,"vw":34.985349},{"c":34.88,"h":35.015,"l":34.88,"n":163,"o":35,"t":"2026-10-22T15:20:00Z","v":8114,"vw":34.966591},{"c":34.88,"h":34.908,"l":34.85,"n":138,"o":34.908,"t":"2026-10-22T15:25:00Z","v":5345,"vw":34.881023},{"c":34.89,"h":34.935,"l":34.87,"n":134,"o":34.9,"t":"2026-10-22T15:30:00Z","v":5772,"vw":34.903469},{"c":34.83,"h":34.88,"l":34.82,"n":127,"o":34.88,"t":"2026-10-22T15:35:00Z","v":6056,"vw":34.856313},{"c":34.825,"h":34.85,"l":34.81,"n":94,"o":34.85,"t":"2026-10-22T15:40:00Z","v":3326,"vw":34.826384},{"c":34.84,"h":34.85,"l":34.8,"n":87,"o":34.825,"t":"2026-10-22T15:45:00Z","v":3491,"vw":34.829706},{"c":34.92,"h":34.92,"l":34.83,"n":73,"o":34.84,"t":"2026-10-22T15:50:00Z","v":2745,"vw":34.859114},{"c":34.97,"h":34.98,"l":34.92,"n":129,"o":34.92,"t":"2026-10-22T15:55:00Z","v":4025,"vw":34.943628},{"c":34.99,"h":35.015,"l":34.95,"n":114,"o":34.97,"t":"2026-10-22T16:00:00Z","v":4956,"vw":34.972539},{"c":34.95,"h":34.99,"l":34.925,"n":104,"o":34.99,"t":"2026-10-22T16:05:00Z","v":3809,"vw":34.959723},{"c":34.97,"h":34.97,"l":34.91,"n":157,"o":34.9581,"t":"2026-10-22T16:10:00Z","v":6856,"vw":34.938495},{"c":34.92,"h":34.96,"l":34.86,"n":89,"o":34.96,"t":"2026-10-22T16:15:00Z","v":3429,"vw":34.917443},{"c":34.9,"h":34.91,"l":34.87,"n":45,"o":34.9,"t":"2026-10-22T16:20:00Z","v":2489,"vw":34.89767},{"c":34.89,"h":34.985,"l":34.89,"n":123,"o":34.95,"t":"2026-10-22T16:25:00Z","v":6231,"vw":34.927986},{"c":34.775,"h":34.9,"l":34.775,"n":75,"o":34.9,"t":"2026-10-22T16:30:00Z","v":2668,"vw":34.839783},{"c":34.68,"h":34.81,"l":34.68,"n":95,"o":34.775,"t":"2026-10-22T16:35:00Z","v":4514,"vw":34.752025},{"c":34.65,"h":34.72,"l":34.65,"n":188,"o":34.68,"t":"2026-10-22T16:40:00Z","v":9180,"vw":34.69129},{"c":34.61,"h":34.64,"l":34.605,"n":55,"o":34.64,"t":"2026-10-22T16:45:00Z","v":1917,"vw":34.625323},{"c":34.73,"h":34.74,"l":34.59,"n":108,"o":34.59,"t":"2026-10-22T16:50:00Z","v":3615,"vw":34.652319},{"c":34.725,"h":34.725,"l":34.725,"n":30,"o":34.725,"t":"2026-10-22T16:55:00Z","v":1171,"vw":34.725},{"c":34.68,"h":34.72,"l":34.68,"n":85,"o":34.72,"t":"2026-10-22T17:00:00Z","v":2004,"vw":34.698078},{"c":34.76,"h":34.76,"l":34.68,"n":136,"o":34.68,"t":"2026-10-22T17:05:00Z","v":4207,"vw":34.728213},{"c":34.785,"h":34.8,"l":34.77,"n":30,"o":34.78,"t":"2026-10-22T17:10:00Z","v":1029,"vw":34.784},{"c":34.81,"h":34.82,"l":34.8,"n":103,"o":34.8,"t":"2026-10-22T17:15:00Z","v":2460,"vw":34.81125},{"c":34.825,"h":34.825,"l":34.78,"n":173,"o":34.81,"t":"2026-10-22T17:20:00Z","v":9014,"vw":34.810046},{"c":34.87,"h":34.87,"l":34.785,"n":308,"o":34.825,"t":"2026-10-22T17:25:00Z","v":17336,"vw":34.812106},{"c":34.82,"h":34.88,"l":34.82,"n":134,"o":34.88,"t":"2026-10-22T17:30:00Z","v":7392,"vw":34.836972},{"c":34.895,"h":34.91,"l":34.83,"n":88,"o":34.83,"t":"2026-10-22T17:35:00Z","v":3528,"vw":34.878675},{"c":34.735,"h":34.87,"l":34.73,"n":200,"o":34.86,"t":"2026-10-22T17:40:00Z","v":11562,"vw":34.810679},{"c":34.79,"h":34.8,"l":34.73,"n":171,"o":34.735,"t":"2026-10-22T17:45:00Z","v":8044,"vw":34.770589},{"c":34.73,"h":34.82,"l":34.73,"n":122,"o":34.75,"t":"2026-10-22T17:50:00Z","v":5969,"vw":34.760894},{"c":34.73,"h":34.76,"l":34.73,"n":50,"o":34.73,"t":"2026-10-22T17:55:00Z","v":3021,"vw":34.754419},{"c":34.68,"h":34.78,"l":34.68,"n":167,"o":34.73,"t":"2026-10-22T18:00:00Z","v":8165,"vw":34.711918},{"c":34.72,"h":34.72,"l":34.68,"n":115,"o":34.685,"t":"2026-10-22T18:05:00Z","v":4493,"vw":34.6965},{"c":34.69,"h":34.745,"l":34.68,"n":158,"o":34.725,"t":"2026-10-22T18:10:00Z","v":7404,"vw":34.721631},{"c":34.72,"h":34.73,"l":34.65,"n":155,"o":34.685,"t":"2026-10-22T18:15:00Z","v":7446,"vw":34.691836},{"c":34.81,"h":34.825,"l":34.715,"n":226,"o":34.715,"t":"2026-10-22T18:20:00Z","v":9975,"vw":34.760968},{"c":34.76,"h":34.81,"l":34.76,"n":118,"o":34.81,"t":"2026-10-22T18:25:00Z","v":4803,"vw":34.775186},{"c":34.73,"h":34.755,"l":34.72,"n":114,"o":34.74,"t":"2026-10-22T18:30:00Z","v":4818,"vw":34.739805},{"c":34.71,"h":34.765,"l":34.71,"n":129,"o":34.73,"t":"2026-10-22T18:35:00Z","v":4698,"vw":34.733677},{"c":34.72,"h":34.73,"l":34.69,"n":149,"o":34.71,"t":"2026-10-22T18:40:00Z","v":6118,"vw":34.705013},{"c":34.66,"h":34.74,"l":34.66,"n":208,"o":34.74,"t":"2026-10-22T18:45:00Z","v":8102,"vw":34.687104},{"c":34.7,"h":34.73,"l":34.66,"n":168,"o":34.69,"t":"2026-10-22T18:50:00Z","v":6680,"vw":34.692422},{"c":34.73,"h":34.74,"l":34.7,"n":176,"o":34.7,"t":"2026-10-22T18:55:00Z","v":7235,"vw":34.716665},{"c":34.745,"h":34.79,"l":34.73,"n":184,"o":34.745,"t":"2026-10-22T19:00:00Z","v":8300,"vw":34.762986},{"c":34.82,"h":34.82,"l":34.785,"n":98,"o":34.79,"t":"2026-10-22T19:05:00Z","v":3361,"vw":34.8},{"c":34.79,"h":34.815,"l":34.77,"n":182,"o":34.77,"t":"2026-10-22T19:10:00Z","v":7099,"vw":34.782175},{"c":34.84,"h":34.85,"l":34.78,"n":144,"o":34.78,"t":"2026-10-22T19:15:00Z","v":4352,"vw":34.801188},{"c":34.92,"h":34.9375,"l":34.84,"n":262,"o":34.84,"t":"2026-10-22T19:20:00Z","v":12718,"vw":34.877263},{"c":34.9,"h":34.92,"l":34.9,"n":143,"o":34.92,"t":"2026-10-22T19:25:00Z","v":5385,"vw":34.908837},{"c":34.995,"h":35.0225,"l":34.91,"n":383,"o":34.91,"t":"2026-10-22T19:30:00Z","v":15317,"vw":34.965774},{"c":34.98,"h":35.015,"l":34.97,"n":244,"o":34.99,"t":"2026-10-22T19:35:00Z","v":8671,"vw":34.990489},{"c":35.05,"h":35.07,"l":34.99,"n":283,"o":34.99,"t":"2026-10-22T19:40:00Z","v":12227,"vw":35.026033},{"c":34.99,"h":35.05,"l":34.93,"n":363,"o":35.05,"t":"2026-10-22T19:45:00Z","v":18149,"vw":34.983619},{"c":35.11,"h":35.15,"l":34.99,"n":628,"o":34.99,"t":"2026-10-22T19:50:00Z","v":38978,"vw":35.096518},{"c":35.36,"h":35.36,"l":35.12,"n":1782,"o":35.13,"t":"2026-10-22T19:55:00Z","v":144657,"vw":35.2805},{"c":35.33,"h":35.33,"l":35.33,"n":48,"o":35.33,"t":"2026-10-22T20:00:00Z","v":170719,"vw":35.33}],"history":[{"c":8.27,"h":8.57,"l":8.27,"n":3527,"o":8.53,"t":"2024-10-21T04:00:00Z","v":761808,"vw":8.360033},{"c":8.71,"h":8.74,"l":8.35,"n":4684,"o":8.35,"t":"2024-10-22T04:00:00Z","v":938313,"vw":8.619229},{"c":8.56,"h":8.765,"l":8.365,"n":3986,"o":8.73,"t":"2024-10-23T04:00:00Z","v":261955,"vw":8.541746},{"c":8.77,"h":9.41,"l":8.77,"n":6210,"o":9.12,"t":"2024-10-24T04:00:00Z","v":1216092,"vw":9.066618},{"c":9,"h":9.25,"l":8.945,"n":6208,"o":9.16,"t":"2024-10-25T04:00:00Z","v":977462,"vw":9.059052},{"c":8.92,"h":9.12,"l":8.9,"n":4301,"o":8.99,"t":"2024-10-28T04:00:00Z","v":850250,"vw":8.993398},{"c":9.16,"h":9.22,"l":8.95,"n":4298,"o":9.02,"t":"2024-10-29T04:00:00Z","v":899511,"vw":9.095544},{"c":9.3,"h":9.38,"l":9.11,"n":5445,"o":9.12,"t":"2024-10-30T04:00:00Z","v":1041784,"vw":9.29497},{"c":9.01,"h":9.19,"l":8.83,"n":6340,"o":9.11,"t":"2024-10-31T04:00:00Z","v":1245928,"vw":8.977403},{"c":9.35,"h":9.395,"l":9.07,"n":5499,"o":9.1,"t":"2024-11-01T04:00:00Z","v":1035681,"vw":9.296016},{"c":9.18,"h":9.33,"l":9.08,"n":5125,"o":9.31,"t":"2024-11-04T05:00:00Z","v":880401,"vw":9.228597},{"c":9.21,"h":9.26,"l":9.15,"n":5033,"o":9.18,"t":"2024-11-05T05:00:00Z","v":972804,"vw":9.177333},{"c":9.3,"h":9.38,"l":9.06,"n":7872,"o":9.08,"t":"2024-11-06T05:00:00Z","v":1244399,"vw":9.210408},{"c":10.82,"h":10.83,"l":9.25,"n":22823,"o":9.33,"t":"2024-11-07T05:00:00Z","v":2711403,"vw":10.084875},{"c":10.25,"h":10.46,"l":10.19,"n":10897,"o":10.39,"t":"2024-11-08T05:00:00Z","v":1474256,"vw":10.262334},{"c":10.51,"h":10.54,"l":10.22,"n":6260,"o":10.26,"t":"2024-11-11T05:00:00Z","v":1130497,"vw":10.377977},{"c":10.18,"h":10.4,"l":9.99,"n":7754,"o":10.31,"t":"2024-11-12T05:00:00Z","v":1412325,"vw":10.214245},{"c":10.15,"h":10.38,"l":10.09,"n":5298,"o":10.27,"t":"2024-11-13T05:00:00Z","v":1046654,"vw":10.191901},{"c":10.15,"h":10.28,"l":10,"n":4354,"o":10.19,"t":"2024-11-14T05:00:00Z","v":959006,"vw":10.109465},{"c":9.82,"h":10.13,"l":9.81,"n":6572,"o":10.11,"t":"2024-11-15T05:00:00Z","v":2973392,"vw":9.915055},{"c":10.01,"h":10.05,"l":9.62,"n":7701,"o":9.77,"t":"2024-11-18T05:00:00Z","v":1336175,"vw":9.815182},{"c":10.455,"h":10.46,"l":9.9,"n":5059,"o":9.91,"t":"2024-11-19T05:00:00Z","v":1082331,"vw":10.250495},{"c":10.58,"h":10.6,"l":10.3,"n":3644,"o":10.36,"t":"2024-11-20T05:00:00Z","v":959358,"vw":10.523484},{"c":10.76,"h":10.78,"l":10.445,"n":4257,"o":10.52,"t":"2024-11-21T05:00:00Z","v":1003262,"vw":10.625382},{"c":10.88,"h":10.9,"l":10.54,"n":5908,"o":10.56,"t":"2024-11-22T05:00:00Z","v":1168108,"vw":10.746761},{"c":10.89,"h":10.99,"l":10.705,"n":6531,"o":10.86,"t":"2024-11-25T05:00:00Z","v":1095965,"vw":10.857973},{"c":11.18,"h":11.3629,"l":10.62,"n":9411,"o":10.8,"t":"2024-11-26T05:00:00Z","v":1307324,"vw":10.984853},{"c":11.33,"h":11.47,"l":10.94,"n":6596,"o":11.06,"t":"2024-11-27T05:00:00Z","v":1104553,"vw":11.198083},{"c":11.21,"h":11.45,"l":11.14,"n":4149,"o":11.34,"t":"2024-11-29T05:00:00Z","v":298600,"vw":11.306409},{"c":11.23,"h":11.26,"l":10.94,"n":6122,"o":11.11,"t":"2024-12-02T05:00:00Z","v":1019466,"vw":11.093372},{"c":11.2,"h":11.23,"l":11,"n":4898,"o":11.1584,"t":"2024-12-03T05:00:00Z","v":986244,"vw":11.135584},{"c":11.36,"h":11.59,"l":11.17,"n":7612,"o":11.25,"t":"2024-12-04T05:00:00Z","v":1589173,"vw":11.357293},{"c":11.25,"h":11.34,"l":11.15,"n":3955,"o":11.31,"t":"2024-12-05T05:00:00Z","v":824729,"vw":11.250219},{"c":11.35,"h":11.35,"l":11.04,"n":4506,"o":11.19,"t":"2024-12-06T05:00:00Z","v":1606084,"vw":11.179511},{"c":11.45,"h":11.6,"l":11.18,"n":6061,"o":11.2,"t":"2024-12-09T05:00:00Z","v":2005642,"vw":11.41512},{"c":11.71,"h":11.78,"l":11.52,"n":4869,"o":11.54,"t":"2024-12-10T05:00:00Z","v":2117849,"vw":11.670151},{"c":11.65,"h":11.67,"l":11.4,"n":5385,"o":11.55,"t":"2024-12-11T05:00:00Z","v":1196546,"vw":11.550111},{"c":11.5,"h":11.815,"l":11.5,"n":6070,"o":11.62,"t":"2024-12-12T05:00:00Z","v":1041338,"vw":11.650602},{"c":11.57,"h":11.62,"l":11.47,"n":3815,"o":11.52,"t":"2024-12-13T05:00:00Z","v":1121030,"vw":11.541107},{"c":12.08,"h":12.1999,"l":11.65,"n":6344,"o":11.68,"t":"2024-12-16T05:00:00Z","v":1094750,"vw":12.001227},{"c":11.85,"h":12.09,"l":11.75,"n":5694,"o":12.09,"t":"2024-12-17T05:00:00Z","v":1113654,"vw":11.849459},{"c":11.51,"h":12.15,"l":11.5,"n":3762,"o":12.02,"t":"2024-12-18T05:00:00Z","v":1233337,"vw":11.56892},{"c":11.54,"h":11.605,"l":11.2809,"n":5816,"o":11.52,"t":"2024-12-19T05:00:00Z","v":1623209,"vw":11.49295},{"c":11.66,"h":11.7797,"l":11.285,"n":5962,"o":11.31,"t":"2024-12-20T05:00:00Z","v":1655300,"vw":11.632012},{"c":11.9,"h":11.92,"l":11.75,"n":3618,"o":11.8,"t":"2024-12-23T05:00:00Z","v":1905726,"vw":11.879396},{"c":11.99,"h":12,"l":11.86,"n":1546,"o":12,"t":"2024-12-24T05:00:00Z","v":1086411,"vw":11.985708},{"c":12.32,"h":12.46,"l":11.97,"n":5633,"o":12.05,"t":"2024-12-26T05:00:00Z","v":1212532,"vw":12.29695},{"c":12.38,"h":12.59,"l":12.33,"n":4582,"o":12.4,"t":"2024-12-27T05:00:00Z","v":344182,"vw":12.413326},{"c":12.18,"h":12.25,"l":12.065,"n":3774,"o":12.17,"t":"2024-12-30T05:00:00Z","v":910065,"vw":12.168054},{"c":12.43,"h":12.7495,"l":12.34,"n":3764,"o":12.54,"t":"2024-12-31T05:00:00Z","v":563702,"vw":12.44053},{"c":12.5,"h":12.72,"l":12.33,"n":6367,"o":12.72,"t":"2025-01-02T05:00:00Z","v":1034740,"vw":12.499831},{"c":12.49,"h":12.58,"l":12.25,"n":5994,"o":12.37,"t":"2025-01-03T05:00:00Z","v":1751715,"vw":12.47408},{"c":11.97,"h":12.44,"l":11.945,"n":5828,"o":12.43,"t":"2025-01-06T05:00:00Z","v":1280120,"vw":12.049886},{"c":12.4,"h":12.44,"l":12.02,"n":4902,"o":12.03,"t":"2025-01-07T05:00:00Z","v":635648,"vw":12.319188},{"c":12.09,"h":12.17,"l":11.7196,"n":4848,"o":12.05,"t":"2025-01-08T05:00:00Z","v":914822,"vw":12.01805},{"c":11.85,"h":12.02,"l":11.79,"n":6375,"o":11.99,"t":"2025-01-10T05:00:00Z","v":1639743,"vw":11.897781},{"c":11.51,"h":11.62,"l":11.31,"n":6263,"o":11.4,"t":"2025-01-13T05:00:00Z","v":1387237,"vw":11.524669},{"c":11.21,"h":11.415,"l":11.07,"n":8039,"o":11.35,"t":"2025-01-14T05:00:00Z","v":1207251,"vw":11.21815},{"c":11.6,"h":11.64,"l":11.44,"n":4772,"o":11.51,"t":"2025-01-15T05:00:00Z","v":1506614,"vw":11.562173},{"c":11.66,"h":11.7,"l":11.39,"n":6126,"o":11.62,"t":"2025-01-16T05:00:00Z","v":1308405,"vw":11.601202},{"c":11.65,"h":11.81,"l":11.56,"n":7083,"o":11.77,"t":"2025-01-17T05:00:00Z","v":1060388,"vw":11.63437},{"c":12.23,"h":12.39,"l":12.135,"n":7603,"o":12.24,"t":"2025-01-21T05:00:00Z","v":945370,"vw":12.243016},{"c":12.08,"h":12.13,"l":11.95,"n":5345,"o":11.95,"t":"2025-01-22T05:00:00Z","v":1003309,"vw":12.023485},{"c":11.93,"h":12.04,"l":11.76,"n":5602,"o":11.79,"t":"2025-01-23T05:00:00Z","v":1212130,"vw":11.895747},{"c":11.99,"h":12.055,"l":11.86,"n":5327,"o":12.04,"t":"2025-01-24T05:00:00Z","v":942351,"vw":11.96227},{"c":12.02,"h":12.275,"l":11.92,"n":4047,"o":12.16,"t":"2025-01-27T05:00:00Z","v":652549,"vw":12.054344},{"c":12.22,"h":12.43,"l":11.93,"n":7129,"o":12.39,"t":"2025-01-28T05:00:00Z","v":1533355,"vw":12.075497},{"c":12.15,"h":12.295,"l":11.9,"n":5280,"o":12.28,"t":"2025-01-29T05:00:00Z","v":1234471,"vw":12.061244},{"c":12.2,"h":12.39,"l":12.045,"n":4407,"o":12.36,"t":"2025-01-30T05:00:00Z","v":846982,"vw":12.197466},{"c":11.9,"h":12.17,"l":11.76,"n":4897,"o":12.17,"t":"2025-01-31T05:00:00Z","v":830064,"vw":11.911286},{"c":11.73,"h":11.86,"l":11.52,"n":4772,"o":11.74,"t":"2025-02-03T05:00:00Z","v":956565,"vw":11.702779},{"c":11.4,"h":11.65,"l":11.37,"n":5117,"o":11.6,"t":"2025-02-04T05:00:00Z","v":1227880,"vw":11.467546},{"c":11.02,"h":11.4,"l":10.76,"n":6691,"o":11.38,"t":"2025-02-05T05:00:00Z","v":1320617,"vw":11.038731},{"c":10.65,"h":10.8,"l":10.36,"n":8894,"o":10.395,"t":"2025-02-06T05:00:00Z","v":1103234,"vw":10.598316},{"c":9.58,"h":10.32,"l":9.45,"n":10926,"o":10.24,"t":"2025-02-07T05:00:00Z","v":914202,"vw":9.778617},{"c":9.54,"h":9.63,"l":9.395,"n":7197,"o":9.58,"t":"2025-02-10T05:00:00Z","v":534823,"vw":9.510108},{"c":10.085,"h":10.09,"l":9.48,"n":7617,"o":9.5,"t":"2025-02-11T05:00:00Z","v":1128167,"vw":9.800687},{"c":9.83,"h":10.19,"l":9.745,"n":7605,"o":10.07,"t":"2025-02-12T05:00:00Z","v":1319994,"vw":9.939469},{"c":10.08,"h":10.09,"l":9.74,"n":5583,"o":9.8,"t":"2025-02-13T05:00:00Z","v":987816,"vw":9.950794},{"c":9.83,"h":10.19,"l":9.755,"n":4940,"o":10.18,"t":"2025-02-14T05:00:00Z","v":751928,"vw":9.933052},{"c":10.83,"h":10.84,"l":10.37,"n":11105,"o":10.4,"t":"2025-02-18T05:00:00Z","v":1457934,"vw":10.681397},{"c":10.91,"h":11.27,"l":10.525,"n":10295,"o":10.64,"t":"2025-02-19T05:00:00Z","v":1791733,"vw":10.964015},{"c":8.99,"h":9.69,"l":8.98,"n":23589,"o":8.98,"t":"2025-02-20T05:00:00Z","v":2791990,"vw":9.202756},{"c":8.45,"h":9.015,"l":8.38,"n":14372,"o":8.82,"t":"2025-02-21T05:00:00Z","v":1745063,"vw":8.723211},{"c":8.25,"h":8.47,"l":8.13,"n":11801,"o":8.47,"t":"2025-02-24T05:00:00Z","v":1713574,"vw":8.286616},{"c":8.26,"h":8.29,"l":7.62,"n":18333,"o":7.88,"t":"2025-02-25T05:00:00Z","v":2376369,"vw":8.045905},{"c":8.58,"h":8.6,"l":8.04,"n":19332,"o":8.21,"t":"2025-02-26T05:00:00Z","v":2471396,"vw":8.403494},{"c":8.88,"h":9.02,"l":8.39,"n":19757,"o":8.49,"t":"2025-02-27T05:00:00Z","v":3583528,"vw":8.799134},{"c":9.24,"h":9.37,"l":8.34,"n":23599,"o":8.445,"t":"2025-02-28T05:00:00Z","v":2962151,"vw":9.012044},{"c":9.55,"h":10.01,"l":9.45,"n":22968,"o":9.54,"t":"2025-03-03T05:00:00Z","v":4026504,"vw":9.740664},{"c":10.1,"h":10.24,"l":9.15,"n":22917,"o":9.47,"t":"2025-03-04T05:00:00Z","v":2403137,"vw":9.769746},{"c":10.01,"h":10.1,"l":9.64,"n":19094,"o":9.94,"t":"2025-03-05T05:00:00Z","v":1761721,"vw":9.898292},{"c":9.89,"h":9.99,"l":9.565,"n":17266,"o":9.8,"t":"2025-03-06T05:00:00Z","v":1673059,"vw":9.837368},{"c":9.7,"h":9.8,"l":9.42,"n":11956,"o":9.79,"t":"2025-03-07T05:00:00Z","v":1135006,"vw":9.630071},{"c":9.52,"h":9.58,"l":9.02,"n":15377,"o":9.26,"t":"2025-03-10T04:00:00Z","v":2173995,"vw":9.363585},{"c":9.77,"h":9.78,"l":9.2,"n":21169,"o":9.23,"t":"2025-03-11T04:00:00Z","v":2520170,"vw":9.607624},{"c":9.76,"h":10.095,"l":9.65,"n":14628,"o":10.04,"t":"2025-03-12T04:00:00Z","v":1430007,"vw":9.796964},{"c":9.59,"h":9.81,"l":9.5,"n":7853,"o":9.63,"t":"2025-03-13T04:00:00Z","v":903023,"vw":9.659503},{"c":9.68,"h":9.92,"l":9.59,"n":8619,"o":9.7,"t":"2025-03-14T04:00:00Z","v":856224,"vw":9.695979},{"c":9.99,"h":10.03,"l":9.64,"n":13485,"o":9.73,"t":"2025-03-17T04:00:00Z","v":1164449,"vw":9.877922},{"c":9.74,"h":9.97,"l":9.63,"n":13452,"o":9.97,"t":"2025-03-18T04:00:00Z","v":1429353,"vw":9.746945},{"c":9.95,"h":10,"l":9.72,"n":15590,"o":9.77,"t":"2025-03-19T04:00:00Z","v":1426079,"vw":9.907901},{"c":9.68,"h":9.91,"l":9.65,"n":7830,"o":9.91,"t":"2025-03-20T04:00:00Z","v":919286,"vw":9.75792},{"c":9.82,"h":9.83,"l":9.525,"n":7122,"o":9.56,"t":"2025-03-21T04:00:00Z","v":683341,"vw":9.719494},{"c":10.1,"h":10.11,"l":9.89,"n":8475,"o":9.93,"t":"2025-03-24T04:00:00Z","v":816912,"vw":10.037919},{"c":9.58,"h":10.18,"l":9.535,"n":9146,"o":10.18,"t":"2025-03-25T04:00:00Z","v":719356,"vw":9.738186},{"c":9.69,"h":9.78,"l":9.535,"n":8940,"o":9.58,"t":"2025-03-26T04:00:00Z","v":660626,"vw":9.671835},{"c":9.8,"h":9.98,"l":9.56,"n":9123,"o":9.58,"t":"2025-03-27T04:00:00Z","v":1194799,"vw":9.821296},{"c":9.56,"h":9.82,"l":9.42,"n":7583,"o":9.71,"t":"2025-03-28T04:00:00Z","v":747946,"vw":9.568893},{"c":9.53,"h":9.67,"l":9.29,"n":7734,"o":9.37,"t":"2025-03-31T04:00:00Z","v":747609,"vw":9.475022},{"c":9.38,"h":9.67,"l":9.38,"n":8857,"o":9.57,"t":"2025-04-01T04:00:00Z","v":816272,"vw":9.502968},{"c":9.52,"h":9.7,"l":9.3,"n":9843,"o":9.3,"t":"2025-04-02T04:00:00Z","v":858067,"vw":9.524852},{"c":9.38,"h":9.73,"l":9.28,"n":15227,"o":9.6,"t":"2025-04-03T04:00:00Z","v":1440475,"vw":9.485501},{"c":9.15,"h":9.365,"l":8.92,"n":13833,"o":9.11,"t":"2025-04-04T04:00:00Z","v":1504792,"vw":9.131428},{"c":9.39,"h":9.6,"l":8.64,"n":15376,"o":8.67,"t":"2025-04-07T04:00:00Z","v":1509050,"vw":9.279103},{"c":9.11,"h":9.75,"l":8.94,"n":9042,"o":9.61,"t":"2025-04-08T04:00:00Z","v":825405,"vw":9.238386},{"c":9.69,"h":9.705,"l":8.67,"n":13571,"o":9.01,"t":"2025-04-09T04:00:00Z","v":1349126,"vw":9.445853},{"c":8.94,"h":9.47,"l":8.83,"n":5882,"o":9.44,"t":"2025-04-10T04:00:00Z","v":444365,"vw":8.997474},{"c":9.11,"h":9.185,"l":8.91,"n":7857,"o":8.97,"t":"2025-04-11T04:00:00Z","v":695449,"vw":9.046431},{"c":9.44,"h":9.535,"l":9.07,"n":6723,"o":9.25,"t":"2025-04-14T04:00:00Z","v":781190,"vw":9.335439},{"c":9.11,"h":9.46,"l":9.08,"n":6854,"o":9.44,"t":"2025-04-15T04:00:00Z","v":849947,"vw":9.248611},{"c":9.06,"h":9.15,"l":8.97,"n":6681,"o":9,"t":"2025-04-16T04:00:00Z","v":764308,"vw":9.049159},{"c":9.01,"h":9.25,"l":9,"n":11406,"o":9.05,"t":"2025-04-17T04:00:00Z","v":1484685,"vw":9.122875},{"c":8.81,"h":9.23,"l":8.72,"n":7340,"o":9.23,"t":"2025-04-21T04:00:00Z","v":912218,"vw":8.814195},{"c":8.81,"h":9,"l":8.69,"n":12546,"o":8.89,"t":"2025-04-22T04:00:00Z","v":1768799,"vw":8.812591},{"c":9.45,"h":9.45,"l":8.92,"n":10732,"o":8.96,"t":"2025-04-23T04:00:00Z","v":863233,"vw":9.291431},{"c":10.76,"h":10.92,"l":10.21,"n":12669,"o":10.4,"t":"2025-04-24T04:00:00Z","v":1323461,"vw":10.548163},{"c":11.56,"h":11.58,"l":10.52,"n":16296,"o":10.76,"t":"2025-04-25T04:00:00Z","v":1463306,"vw":11.194446},{"c":11.57,"h":11.77,"l":11.45,"n":12765,"o":11.46,"t":"2025-04-28T04:00:00Z","v":1437315,"vw":11.602983},{"c":11.75,"h":11.77,"l":11.36,"n":10546,"o":11.61,"t":"2025-04-29T04:00:00Z","v":822123,"vw":11.647301},{"c":11.51,"h":11.6,"l":11.31,"n":9738,"o":11.6,"t":"2025-04-30T04:00:00Z","v":748537,"vw":11.423259},{"c":11.55,"h":11.98,"l":11.515,"n":6510,"o":11.61,"t":"2025-05-01T04:00:00Z","v":597304,"vw":11.684917},{"c":11.98,"h":12.16,"l":11.635,"n":11093,"o":11.65,"t":"2025-05-02T04:00:00Z","v":914871,"vw":11.958884},{"c":11.9,"h":12.26,"l":11.9,"n":7706,"o":12.26,"t":"2025-05-05T04:00:00Z","v":590020,"vw":11.999014},{"c":11.7,"h":11.92,"l":11.58,"n":8603,"o":11.83,"t":"2025-05-06T04:00:00Z","v":723204,"vw":11.704926},{"c":11.48,"h":11.69,"l":11.41,"n":11766,"o":11.68,"t":"2025-05-07T04:00:00Z","v":1061240,"vw":11.503032},{"c":10.98,"h":11.49,"l":10.91,"n":12758,"o":11.45,"t":"2025-05-08T04:00:00Z","v":780736,"vw":11.136789},{"c":11.08,"h":11.3,"l":10.95,"n":8282,"o":11.18,"t":"2025-05-09T04:00:00Z","v":488396,"vw":11.063251},{"c":11.34,"h":11.36,"l":10.94,"n":9463,"o":10.96,"t":"2025-05-12T04:00:00Z","v":579661,"vw":11.219803},{"c":11.19,"h":11.34,"l":11.09,"n":7830,"o":11.34,"t":"2025-05-13T04:00:00Z","v":456476,"vw":11.207049},{"c":11.03,"h":11.29,"l":10.96,"n":7445,"o":11.24,"t":"2025-05-14T04:00:00Z","v":446745,"vw":11.111085},{"c":11.07,"h":11.11,"l":10.63,"n":7279,"o":10.67,"t":"2025-05-15T04:00:00Z","v":610243,"vw":10.953017},{"c":11.34,"h":11.43,"l":11.04,"n":9174,"o":11.07,"t":"2025-05-16T04:00:00Z","v":1093693,"vw":11.274224},{"c":11.68,"h":11.685,"l":11.065,"n":7514,"o":11.12,"t":"2025-05-19T04:00:00Z","v":541081,"vw":11.491074},{"c":11.44,"h":11.58,"l":11.3,"n":6661,"o":11.42,"t":"2025-05-20T04:00:00Z","v":568314,"vw":11.444231},{"c":11.29,"h":11.52,"l":11.2,"n":8044,"o":11.38,"t":"2025-05-21T04:00:00Z","v":509100,"vw":11.336465},{"c":11.21,"h":11.31,"l":11.13,"n":7022,"o":11.18,"t":"2025-05-22T04:00:00Z","v":529054,"vw":11.226267},{"c":11.26,"h":11.54,"l":11.08,"n":12564,"o":11.17,"t":"2025-05-23T04:00:00Z","v":1304451,"vw":11.277404},{"c":11.825,"h":11.84,"l":11.49,"n":13331,"o":11.68,"t":"2025-05-27T04:00:00Z","v":1433437,"vw":11.704387},{"c":12.04,"h":12.16,"l":11.83,"n":13011,"o":11.96,"t":"2025-05-28T04:00:00Z","v":1294842,"vw":12.066119},{"c":12.41,"h":12.42,"l":12.04,"n":12512,"o":12.21,"t":"2025-05-29T04:00:00Z","v":1830420,"vw":12.251234},{"c":12.86,"h":12.9791,"l":12.4171,"n":15676,"o":12.5,"t":"2025-05-30T04:00:00Z","v":2158856,"vw":12.757639},{"c":12.46,"h":12.66,"l":12.3,"n":16011,"o":12.58,"t":"2025-06-02T04:00:00Z","v":1656730,"vw":12.452468},{"c":12.675,"h":13.16,"l":12.36,"n":18963,"o":12.38,"t":"2025-06-03T04:00:00Z","v":1547432,"vw":12.792614},{"c":13.67,"h":13.77,"l":12.81,"n":21660,"o":12.81,"t":"2025-06-04T04:00:00Z","v":1830713,"vw":13.588695},{"c":13.59,"h":13.86,"l":13.435,"n":15227,"o":13.53,"t":"2025-06-05T04:00:00Z","v":1442936,"vw":13.624931},{"c":14.07,"h":14.1,"l":13.49,"n":15392,"o":13.51,"t":"2025-06-06T04:00:00Z","v":1874175,"vw":13.86537},{"c":13.43,"h":14.135,"l":13.42,"n":15565,"o":14.12,"t":"2025-06-09T04:00:00Z","v":1595634,"vw":13.678634},{"c":13.69,"h":13.96,"l":13.44,"n":11808,"o":13.5,"t":"2025-06-10T04:00:00Z","v":1064121,"vw":13.761961},{"c":13.66,"h":13.9,"l":13.485,"n":10562,"o":13.84,"t":"2025-06-11T04:00:00Z","v":699942,"vw":13.667906},{"c":13.93,"h":13.98,"l":13.54,"n":9761,"o":13.7,"t":"2025-06-12T04:00:00Z","v":865493,"vw":13.857107},{"c":13.89,"h":14.13,"l":13.66,"n":7078,"o":13.78,"t":"2025-06-13T04:00:00Z","v":555885,"vw":13.918939},{"c":14.18,"h":14.23,"l":13.815,"n":13342,"o":13.97,"t":"2025-06-16T04:00:00Z","v":1144377,"vw":14.114358},{"c":13.77,"h":14.185,"l":13.7007,"n":12388,"o":14.13,"t":"2025-06-17T04:00:00Z","v":856218,"vw":13.910373},{"c":13.9,"h":14.05,"l":13.685,"n":10202,"o":13.94,"t":"2025-06-18T04:00:00Z","v":800478,"vw":13.895201},{"c":14.01,"h":14.47,"l":13.89,"n":10015,"o":13.92,"t":"2025-06-20T04:00:00Z","v":878830,"vw":14.098457},{"c":13.95,"h":14.08,"l":13.45,"n":12863,"o":13.76,"t":"2025-06-23T04:00:00Z","v":1013117,"vw":13.814168},{"c":13.92,"h":14.07,"l":13.86,"n":10359,"o":14,"t":"2025-06-24T04:00:00Z","v":799734,"vw":13.948194},{"c":13.73,"h":13.93,"l":13.705,"n":8995,"o":13.91,"t":"2025-06-25T04:00:00Z","v":854131,"vw":13.773538},{"c":13.69,"h":13.97,"l":13.58,"n":9432,"o":13.78,"t":"2025-06-26T04:00:00Z","v":720739,"vw":13.729223},{"c":13.95,"h":13.98,"l":13.47,"n":19714,"o":13.53,"t":"2025-06-27T04:00:00Z","v":20723153,"vw":13.924646},{"c":14.74,"h":15.23,"l":14.14,"n":39038,"o":14.185,"t":"2025-06-30T04:00:00Z","v":2834369,"vw":14.741077},{"c":14.66,"h":14.9,"l":14.52,"n":18686,"o":14.66,"t":"2025-07-01T04:00:00Z","v":1463119,"vw":14.692607},{"c":15.4,"h":15.45,"l":14.55,"n":19827,"o":14.59,"t":"2025-07-02T04:00:00Z","v":1441048,"vw":15.246586},{"c":15.41,"h":15.58,"l":15.19,"n":12007,"o":15.38,"t":"2025-07-03T04:00:00Z","v":2980336,"vw":15.435761},{"c":15.55,"h":15.88,"l":15.31,"n":17742,"o":15.41,"t":"2025-07-07T04:00:00Z","v":1662977,"vw":15.636771},{"c":15.17,"h":15.61,"l":15.1,"n":14246,"o":15.51,"t":"2025-07-08T04:00:00Z","v":1255626,"vw":15.295036},{"c":15.14,"h":15.25,"l":14.93,"n":11003,"o":15.14,"t":"2025-07-09T04:00:00Z","v":1167320,"vw":15.130164},{"c":15.37,"h":15.39,"l":15.03,"n":13369,"o":15.17,"t":"2025-07-10T04:00:00Z","v":1093123,"vw":15.276391},{"c":15.47,"h":15.5,"l":15.24,"n":12063,"o":15.28,"t":"2025-07-11T04:00:00Z","v":1027380,"vw":15.408747},{"c":15.62,"h":15.91,"l":15.47,"n":16879,"o":15.51,"t":"2025-07-14T04:00:00Z","v":1511049,"vw":15.648704},{"c":15.38,"h":15.68,"l":15.34,"n":14975,"o":15.64,"t":"2025-07-15T04:00:00Z","v":955871,"vw":15.455152},{"c":15.6,"h":15.66,"l":15,"n":18026,"o":15.29,"t":"2025-07-16T04:00:00Z","v":1748402,"vw":15.475774},{"c":16.16,"h":16.33,"l":15.48,"n":23700,"o":15.5,"t":"2025-07-17T04:00:00Z","v":2125289,"vw":15.918571},{"c":16.01,"h":16.335,"l":15.975,"n":19837,"o":16.19,"t":"2025-07-18T04:00:00Z","v":1540599,"vw":16.130268},{"c":15.6,"h":15.985,"l":15.55,"n":17734,"o":15.87,"t":"2025-07-21T04:00:00Z","v":1186151,"vw":15.716825},{"c":16.18,"h":16.62,"l":15.91,"n":29888,"o":16.36,"t":"2025-07-22T04:00:00Z","v":3766130,"vw":16.221754},{"c":16.95,"h":16.99,"l":16.13,"n":27786,"o":16.32,"t":"2025-07-23T04:00:00Z","v":4944288,"vw":16.720513},{"c":16.81,"h":17.11,"l":16.59,"n":23486,"o":16.81,"t":"2025-07-24T04:00:00Z","v":2680480,"vw":16.810636},{"c":17.14,"h":17.25,"l":16.83,"n":25048,"o":16.85,"t":"2025-07-25T04:00:00Z","v":5044329,"vw":17.086823},{"c":17.09,"h":17.28,"l":16.69,"n":17955,"o":17.09,"t":"2025-07-28T04:00:00Z","v":3559827,"vw":17.05337},{"c":17.28,"h":17.54,"l":16.99,"n":20240,"o":17.1,"t":"2025-07-29T04:00:00Z","v":1787143,"vw":17.29134},{"c":17.4,"h":17.7,"l":17.1,"n":28817,"o":17.4,"t":"2025-07-30T04:00:00Z","v":8828344,"vw":17.441686},{"c":20.2,"h":21.01,"l":19.31,"n":69006,"o":20.865,"t":"2025-07-31T04:00:00Z","v":24098629,"vw":20.013724},{"c":21.05,"h":21.09,"l":19.75,"n":45237,"o":20.2,"t":"2025-08-01T04:00:00Z","v":5589199,"vw":20.693096},{"c":21.22,"h":21.49,"l":20.665,"n":29841,"o":21.04,"t":"2025-08-04T04:00:00Z","v":3900023,"vw":21.127574},{"c":21.8,"h":21.95,"l":21.16,"n":33481,"o":21.38,"t":"2025-08-05T04:00:00Z","v":5185574,"vw":21.658538},{"c":22,"h":22.06,"l":21.48,"n":16343,"o":22,"t":"2025-08-06T04:00:00Z","v":3496746,"vw":21.877341},{"c":22.05,"h":22.33,"l":21.6902,"n":16401,"o":22.33,"t":"2025-08-07T04:00:00Z","v":4118657,"vw":21.937561},{"c":22,"h":22.45,"l":21.88,"n":19327,"o":22.16,"t":"2025-08-08T04:00:00Z","v":2192998,"vw":22.084436},{"c":22.29,"h":22.57,"l":21.83,"n":21441,"o":22,"t":"2025-08-11T04:00:00Z","v":2103168,"vw":22.342932},{"c":22.84,"h":23.155,"l":22.25,"n":20491,"o":22.26,"t":"2025-08-12T04:00:00Z","v":2565295,"vw":22.724862},{"c":22.97,"h":23.43,"l":22.66,"n":22444,"o":23.29,"t":"2025-08-13T04:00:00Z","v":1879297,"vw":22.905737},{"c":23.17,"h":23.345,"l":22.48,"n":15582,"o":22.73,"t":"2025-08-14T04:00:00Z","v":1354989,"vw":23.029006},{"c":23.46,"h":23.545,"l":22.95,"n":18093,"o":23.17,"t":"2025-08-15T04:00:00Z","v":1559802,"vw":23.378931},{"c":23.42,"h":23.84,"l":23.4,"n":15814,"o":23.57,"t":"2025-08-18T04:00:00Z","v":2985854,"vw":23.56043},{"c":23.48,"h":23.7625,"l":23.08,"n":17487,"o":23.36,"t":"2025-08-19T04:00:00Z","v":3332844,"vw":23.426643},{"c":24.15,"h":24.235,"l":23.1,"n":25060,"o":23.3,"t":"2025-08-20T04:00:00Z","v":2273733,"vw":23.907139},{"c":24.05,"h":24.205,"l":23.66,"n":21697,"o":24.02,"t":"2025-08-21T04:00:00Z","v":1694805,"vw":24.015391},{"c":24.32,"h":24.64,"l":24.03,"n":23433,"o":24.17,"t":"2025-08-22T04:00:00Z","v":2705603,"vw":24.424488},{"c":24.01,"h":24.655,"l":23.7,"n":16979,"o":24.44,"t":"2025-08-25T04:00:00Z","v":1667338,"vw":24.068037},{"c":24.46,"h":24.52,"l":23.32,"n":21811,"o":24.01,"t":"2025-08-26T04:00:00Z","v":2733156,"vw":24.28235},{"c":24.36,"h":25,"l":24.255,"n":23920,"o":24.9,"t":"2025-08-27T04:00:00Z","v":2040962,"vw":24.431325},{"c":23.88,"h":24.46,"l":23.83,"n":17024,"o":24.36,"t":"2025-08-28T04:00:00Z","v":1370972,"vw":24.098669},{"c":24.28,"h":24.3,"l":23.59,"n":16392,"o":23.89,"t":"2025-08-29T04:00:00Z","v":1739183,"vw":24.058375},{"c":24.6,"h":24.645,"l":24.06,"n":18475,"o":24.41,"t":"2025-09-02T04:00:00Z","v":1603966,"vw":24.463476},{"c":24.67,"h":24.97,"l":24.54,"n":18583,"o":24.58,"t":"2025-09-03T04:00:00Z","v":2255009,"vw":24.744455},{"c":24.73,"h":24.98,"l":24.6,"n":16913,"o":24.82,"t":"2025-09-04T04:00:00Z","v":1591775,"vw":24.773561},{"c":24.98,"h":25,"l":24.47,"n":17948,"o":24.73,"t":"2025-09-05T04:00:00Z","v":3444235,"vw":24.828765},{"c":24.74,"h":25.0998,"l":24.54,"n":34000,"o":25,"t":"2025-09-08T04:00:00Z","v":2849464,"vw":24.876214},{"c":24.66,"h":24.83,"l":24.3,"n":15087,"o":24.81,"t":"2025-09-09T04:00:00Z","v":1308519,"vw":24.66859},{"c":24.39,"h":24.7,"l":24.36,"n":17021,"o":24.7,"t":"2025-09-10T04:00:00Z","v":3093966,"vw":24.460854},{"c":23.88,"h":24.64,"l":23.7237,"n":24719,"o":24.63,"t":"2025-09-11T04:00:00Z","v":1882487,"vw":23.914702},{"c":23.21,"h":23.75,"l":23.06,"n":18328,"o":23.52,"t":"2025-09-12T04:00:00Z","v":1599478,"vw":23.312915},{"c":23.195,"h":23.63,"l":22.465,"n":20676,"o":23.63,"t":"2025-09-15T04:00:00Z","v":1436026,"vw":22.930816},{"c":22.77,"h":23.2,"l":22.27,"n":20125,"o":23.2,"t":"2025-09-16T04:00:00Z","v":1593748,"vw":22.605536},{"c":22.97,"h":23.335,"l":22.73,"n":18708,"o":22.89,"t":"2025-09-17T04:00:00Z","v":1614551,"vw":23.051966},{"c":22.89,"h":23.1,"l":22.22,"n":25872,"o":22.45,"t":"2025-09-18T04:00:00Z","v":1985470,"vw":22.84835},{"c":22.51,"h":23.07,"l":22.33,"n":27691,"o":22.935,"t":"2025-09-19T04:00:00Z","v":11428257,"vw":22.539854},{"c":23.27,"h":23.33,"l":22.3,"n":23006,"o":22.425,"t":"2025-09-22T04:00:00Z","v":1547965,"vw":23.040963},{"c":23.19,"h":23.82,"l":22.78,"n":19253,"o":23.03,"t":"2025-09-23T04:00:00Z","v":1219762,"vw":23.325934},{"c":22.85,"h":23.28,"l":22.555,"n":16332,"o":23.24,"t":"2025-09-24T04:00:00Z","v":2228711,"vw":22.855314},{"c":22.81,"h":23.18,"l":22.635,"n":13956,"o":22.82,"t":"2025-09-25T04:00:00Z","v":2201076,"vw":22.872762},{"c":23.92,"h":24.4075,"l":23.015,"n":32332,"o":23.08,"t":"2025-09-26T04:00:00Z","v":2814054,"vw":23.953385},{"c":24.1,"h":24.427,"l":23.57,"n":20248,"o":23.8,"t":"2025-09-29T04:00:00Z","v":1425690,"vw":24.124204},{"c":24.11,"h":24.31,"l":23.72,"n":22955,"o":24.17,"t":"2025-09-30T04:00:00Z","v":2118174,"vw":24.057169},{"c":23.46,"h":24.13,"l":23.16,"n":24278,"o":23.93,"t":"2025-10-01T04:00:00Z","v":1509013,"vw":23.655375},{"c":23.26,"h":23.5101,"l":22.96,"n":21376,"o":23.41,"t":"2025-10-02T04:00:00Z","v":1702923,"vw":23.262057},{"c":23.17,"h":23.545,"l":22.84,"n":17420,"o":23.45,"t":"2025-10-03T04:00:00Z","v":1167287,"vw":23.160763},{"c":22.73,"h":23.34,"l":22.5609,"n":20899,"o":23.08,"t":"2025-10-06T04:00:00Z","v":1323434,"vw":22.849338},{"c":23.72,"h":23.73,"l":22.78,"n":17839,"o":22.79,"t":"2025-10-07T04:00:00Z","v":1421004,"vw":23.38494},{"c":24.07,"h":24.335,"l":23.525,"n":20367,"o":23.94,"t":"2025-10-08T04:00:00Z","v":1503944,"vw":24.115462},{"c":24.15,"h":24.405,"l":23.995,"n":15509,"o":24.12,"t":"2025-10-09T04:00:00Z","v":968630,"vw":24.193963},{"c":23.78,"h":24.3,"l":22.95,"n":16267,"o":24.15,"t":"2025-10-10T04:00:00Z","v":973363,"vw":23.814116},{"c":23.87,"h":24.125,"l":23.55,"n":13583,"o":23.64,"t":"2025-10-13T04:00:00Z","v":885981,"vw":23.905836},{"c":24.54,"h":24.82,"l":23.67,"n":25872,"o":23.72,"t":"2025-10-14T04:00:00Z","v":2306300,"vw":24.450891},{"c":25.19,"h":25.34,"l":24.54,"n":22992,"o":24.79,"t":"2025-10-15T04:00:00Z","v":2253711,"vw":25.068633},{"c":24.69,"h":25.49,"l":24.53,"n":15811,"o":25.46,"t":"2025-10-16T04:00:00Z","v":1092148,"vw":24.793114},{"c":24.48,"h":24.97,"l":23.99,"n":16029,"o":24.46,"t":"2025-10-17T04:00:00Z","v":1418128,"vw":24.423266},{"c":24.29,"h":24.65,"l":23.72,"n":15982,"o":24.6,"t":"2025-10-20T04:00:00Z","v":1131583,"vw":24.191503},{"c":24.09,"h":24.56,"l":23.99,"n":12458,"o":24.25,"t":"2025-10-21T04:00:00Z","v":2550528,"vw":24.211525},{"c":24.9,"h":24.91,"l":24.03,"n":18544,"o":24.07,"t":"2025-10-22T04:00:00Z","v":1303113,"vw":24.629938},{"c":25.28,"h":25.355,"l":24.72,"n":14639,"o":25.05,"t":"2025-10-23T04:00:00Z","v":940785,"vw":25.090262},{"c":25.13,"h":25.4719,"l":25.037,"n":12029,"o":25.35,"t":"2025-10-24T04:00:00Z","v":800689,"vw":25.245502},{"c":24.78,"h":25.34,"l":24.66,"n":16492,"o":25.21,"t":"2025-10-27T04:00:00Z","v":1061777,"vw":24.815052},{"c":24.91,"h":25.235,"l":24.28,"n":18257,"o":24.72,"t":"2025-10-28T04:00:00Z","v":1462729,"vw":24.782892},{"c":25.24,"h":25.33,"l":24.74,"n":27964,"o":24.74,"t":"2025-10-29T04:00:00Z","v":2562004,"vw":25.073221},{"c":29.13,"h":30.55,"l":28,"n":86458,"o":30,"t":"2025-10-30T04:00:00Z","v":10663285,"vw":29.182696},{"c":29.37,"h":30.26,"l":28.76,"n":40395,"o":29.68,"t":"2025-10-31T04:00:00Z","v":3591931,"vw":29.330463},{"c":31.2,"h":31.63,"l":29.55,"n":41730,"o":30,"t":"2025-11-03T05:00:00Z","v":5196216,"vw":31.066458},{"c":32,"h":32.14,"l":30.6,"n":34247,"o":30.71,"t":"2025-11-04T05:00:00Z","v":2902735,"vw":31.706283},{"c":32.05,"h":32.34,"l":30,"n":32722,"o":32.02,"t":"2025-11-05T05:00:00Z","v":2391283,"vw":31.874444},{"c":31.87,"h":32.4192,"l":31.27,"n":22204,"o":32.29,"t":"2025-11-06T05:00:00Z","v":1414563,"vw":31.80793},{"c":31.34,"h":31.97,"l":30.4,"n":27619,"o":31.97,"t":"2025-11-07T05:00:00Z","v":1857416,"vw":31.019518},{"c":30.88,"h":31.35,"l":30.64,"n":21632,"o":31.32,"t":"2025-11-10T05:00:00Z","v":1630389,"vw":30.923627},{"c":31.07,"h":31.15,"l":30.36,"n":23336,"o":30.75,"t":"2025-11-11T05:00:00Z","v":2064861,"vw":30.894396},{"c":30.1,"h":31.3,"l":29.96,"n":28756,"o":31.07,"t":"2025-11-12T05:00:00Z","v":1983417,"vw":30.255377},{"c":29.83,"h":30.74,"l":29.45,"n":22694,"o":29.97,"t":"2025-11-13T05:00:00Z","v":1916724,"vw":29.943211},{"c":30.49,"h":30.865,"l":29.39,"n":24414,"o":29.87,"t":"2025-11-14T05:00:00Z","v":1795569,"vw":30.489379},{"c":31.38,"h":31.44,"l":30.08,"n":22116,"o":30.49,"t":"2025-11-17T05:00:00Z","v":1755999,"vw":31.034629},{"c":32.26,"h":32.385,"l":31.21,"n":22823,"o":31.49,"t":"2025-11-18T05:00:00Z","v":2168816,"vw":32.053035},{"c":32.6,"h":32.705,"l":31.56,"n":22821,"o":32.13,"t":"2025-11-19T05:00:00Z","v":1566596,"vw":32.301189},{"c":31.77,"h":33.3,"l":31.64,"n":22865,"o":33,"t":"2025-11-20T05:00:00Z","v":1431034,"vw":32.147523},{"c":32.75,"h":33,"l":31.23,"n":28333,"o":31.57,"t":"2025-11-21T05:00:00Z","v":2234154,"vw":32.672096},{"c":32.98,"h":33.6217,"l":32.315,"n":30522,"o":32.75,"t":"2025-11-24T05:00:00Z","v":2075323,"vw":33.075493},{"c":33.1,"h":33.64,"l":32.5393,"n":22484,"o":33.345,"t":"2025-11-25T05:00:00Z","v":1569191,"vw":33.036333},{"c":33.48,"h":33.5,"l":32.8001,"n":16937,"o":33.2,"t":"2025-11-26T05:00:00Z","v":993494,"vw":33.332206},{"c":33.6,"h":34.03,"l":33,"n":10974,"o":33.15,"t":"2025-11-28T05:00:00Z","v":719057,"vw":33.587199},{"c":33.6,"h":34.07,"l":33.45,"n":19657,"o":33.57,"t":"2025-12-01T05:00:00Z","v":1697267,"vw":33.707151},{"c":34,"h":34.32,"l":33.515,"n":19507,"o":34,"t":"2025-12-02T05:00:00Z","v":1180621,"vw":33.905019},{"c":34.02,"h":34.64,"l":33.87,"n":22956,"o":34.2,"t":"2025-12-03T05:00:00Z","v":1695644,"vw":34.224451},{"c":34.6,"h":34.77,"l":33.5,"n":15133,"o":33.81,"t":"2025-12-04T05:00:00Z","v":982834,"vw":34.472372},{"c":35.12,"h":35.305,"l":34.36,"n":25244,"o":34.74,"t":"2025-12-05T05:00:00Z","v":2171703,"vw":35.028009},{"c":36.6,"h":38,"l":36.422,"n":93215,"o":37.72,"t":"2025-12-08T05:00:00Z","v":8299063,"vw":36.916931},{"c":36.01,"h":37.105,"l":35.98,"n":37258,"o":36.62,"t":"2025-12-09T05:00:00Z","v":3506470,"vw":36.529478},{"c":35.45,"h":36.565,"l":35.4,"n":30355,"o":36.01,"t":"2025-12-10T05:00:00Z","v":2675964,"vw":35.790971},{"c":35.79,"h":36.06,"l":35.5,"n":28420,"o":35.8,"t":"2025-12-11T05:00:00Z","v":2443896,"vw":35.786585},{"c":35.56,"h":36.5518,"l":35.54,"n":30065,"o":36.3,"t":"2025-12-12T05:00:00Z","v":3979843,"vw":35.955184},{"c":35.22,"h":35.9,"l":35.2,"n":28565,"o":35.73,"t":"2025-12-15T05:00:00Z","v":3418474,"vw":35.434658},{"c":35.38,"h":35.56,"l":34.91,"n":27739,"o":35.09,"t":"2025-12-16T05:00:00Z","v":4479706,"vw":35.306438},{"c":35.95,"h":36,"l":35.32,"n":30113,"o":35.635,"t":"2025-12-17T05:00:00Z","v":2093154,"vw":35.782131},{"c":35.54,"h":36.18,"l":35.3,"n":24494,"o":36,"t":"2025-12-18T05:00:00Z","v":2043370,"vw":35.665279},{"c":35.21,"h":36.02,"l":35.02,"n":37395,"o":35.54,"t":"2025-12-19T05:00:00Z","v":22632554,"vw":35.265231},{"c":36.45,"h":36.62,"l":35.21,"n":31536,"o":35.22,"t":"2025-12-22T05:00:00Z","v":2821480,"vw":36.189297},{"c":36.35,"h":36.56,"l":36.23,"n":18637,"o":36.32,"t":"2025-12-23T05:00:00Z","v":1270758,"vw":36.374292},{"c":36.16,"h":36.415,"l":35.9085,"n":13799,"o":36.28,"t":"2025-12-24T05:00:00Z","v":805696,"vw":36.130938},{"c":36.21,"h":36.55,"l":35.98,"n":16354,"o":36.17,"t":"2025-12-26T05:00:00Z","v":941378,"vw":36.256812},{"c":36.35,"h":36.52,"l":35.98,"n":20004,"o":36.075,"t":"2025-12-29T05:00:00Z","v":1327713,"vw":36.286523},{"c":35.73,"h":36.39,"l":35.665,"n":13448,"o":36.29,"t":"2025-12-30T05:00:00Z","v":833787,"vw":35.805357},{"c":35.88,"h":36.125,"l":35.7,"n":12888,"o":35.7,"t":"2025-12-31T05:00:00Z","v":910051,"vw":35.877755},{"c":35.73,"h":36.21,"l":35.52,"n":23477,"o":35.89,"t":"2026-01-02T05:00:00Z","v":1200349,"vw":35.75783},{"c":36.25,"h":36.305,"l":34.53,"n":26954,"o":35.36,"t":"2026-01-05T05:00:00Z","v":2008983,"vw":35.836645},{"c":36.19,"h":36.87,"l":35.9,"n":22824,"o":36.08,"t":"2026-01-06T05:00:00Z","v":1587867,"vw":36.268942},{"c":35.89,"h":36.81,"l":35.57,"n":25663,"o":36.78,"t":"2026-01-07T05:00:00Z","v":2112687,"vw":35.966529},{"c":35.51,"h":37.66,"l":34.93,"n":35696,"o":36.82,"t":"2026-01-08T05:00:00Z","v":3943591,"vw":36.133823},{"c":35.44,"h":35.82,"l":33.76,"n":37028,"o":35.52,"t":"2026-01-09T05:00:00Z","v":2553288,"vw":35.056997},{"c":34.56,"h":36.22,"l":34.07,"n":30568,"o":36.22,"t":"2026-01-12T05:00:00Z","v":2716471,"vw":34.557213},{"c":34,"h":34.37,"l":33.6352,"n":24989,"o":34,"t":"2026-01-13T05:00:00Z","v":1972364,"vw":33.955851},{"c":33.63,"h":34.025,"l":33.15,"n":26004,"o":33.92,"t":"2026-01-14T05:00:00Z","v":1971477,"vw":33.62237},{"c":32.885,"h":33.67,"l":32.7202,"n":21566,"o":33.6,"t":"2026-01-15T05:00:00Z","v":1729015,"vw":33.052205},{"c":32.54,"h":33.095,"l":32.16,"n":21022,"o":33.095,"t":"2026-01-16T05:00:00Z","v":2361978,"vw":32.543546},{"c":32.95,"h":33.34,"l":31.7,"n":29489,"o":32.47,"t":"2026-01-20T05:00:00Z","v":2000002,"vw":32.966973},{"c":32.98,"h":33.27,"l":32.655,"n":15791,"o":32.91,"t":"2026-01-21T05:00:00Z","v":891743,"vw":32.957661},{"c":33.54,"h":34.0499,"l":32.81,"n":19240,"o":32.95,"t":"2026-01-22T05:00:00Z","v":1267822,"vw":33.586323},{"c":32.97,"h":33.8362,"l":32.818,"n":16409,"o":33.7,"t":"2026-01-23T05:00:00Z","v":1112565,"vw":33.110202},{"c":33.58,"h":34.32,"l":33.49,"n":17622,"o":33.6,"t":"2026-01-26T05:00:00Z","v":1356907,"vw":33.707254},{"c":34.74,"h":34.94,"l":33.54,"n":25656,"o":33.58,"t":"2026-01-27T05:00:00Z","v":2125186,"vw":34.494381},{"c":34.93,"h":35.065,"l":34.295,"n":20013,"o":34.67,"t":"2026-01-28T05:00:00Z","v":1776244,"vw":34.810904},{"c":34.71,"h":35.47,"l":34.605,"n":22419,"o":34.87,"t":"2026-01-29T05:00:00Z","v":2617687,"vw":34.877944},{"c":35.38,"h":35.43,"l":34.31,"n":23781,"o":34.63,"t":"2026-01-30T05:00:00Z","v":2009938,"vw":35.144227},{"c":35,"h":36.03,"l":34.82,"n":28547,"o":35.43,"t":"2026-02-02T05:00:00Z","v":1793291,"vw":35.321739},{"c":35.45,"h":35.56,"l":34.54,"n":21558,"o":35.56,"t":"2026-02-03T05:00:00Z","v":1358731,"vw":35.309573},{"c":34.34,"h":35.59,"l":33.98,"n":19334,"o":35.59,"t":"2026-02-04T05:00:00Z","v":1140146,"vw":34.491133},{"c":34.45,"h":35.58,"l":33.4917,"n":22628,"o":34.68,"t":"2026-02-05T05:00:00Z","v":1211162,"vw":34.651936},{"c":34.36,"h":35.45,"l":33.4,"n":23035,"o":35.01,"t":"2026-02-06T05:00:00Z","v":1629059,"vw":34.277361},{"c":33.86,"h":34.47,"l":33.5,"n":26136,"o":34.31,"t":"2026-02-09T05:00:00Z","v":1160324,"vw":33.971387},{"c":33.46,"h":34.06,"l":33.15,"n":15555,"o":33.55,"t":"2026-02-10T05:00:00Z","v":817082,"vw":33.463389},{"c":34.08,"h":34.475,"l":33.46,"n":19219,"o":34.18,"t":"2026-02-11T05:00:00Z","v":1427377,"vw":33.970298},{"c":33.76,"h":34.64,"l":33.37,"n":16280,"o":34.38,"t":"2026-02-12T05:00:00Z","v":1392351,"vw":33.879226},{"c":34.58,"h":34.815,"l":33.7,"n":15757,"o":33.7,"t":"2026-02-13T05:00:00Z","v":1498703,"vw":34.507197},{"c":34.75,"h":35.29,"l":34.52,"n":18624,"o":34.61,"t":"2026-02-17T05:00:00Z","v":3351171,"vw":34.929393},{"c":34.36,"h":35.57,"l":34.02,"n":22761,"o":34.8,"t":"2026-02-18T05:00:00Z","v":2571827,"vw":34.431357},{"c":34.44,"h":34.63,"l":33.84,"n":20093,"o":34.44,"t":"2026-02-19T05:00:00Z","v":1180950,"vw":34.312888},{"c":33.89,"h":34.94,"l":33.85,"n":23828,"o":34.61,"t":"2026-02-20T05:00:00Z","v":1511223,"vw":34.10206},{"c":32.93,"h":33.895,"l":32.49,"n":22050,"o":33.84,"t":"2026-02-23T05:00:00Z","v":1255833,"vw":32.930547},{"c":33.06,"h":33.32,"l":32.74,"n":21495,"o":33.2,"t":"2026-02-24T05:00:00Z","v":1056598,"vw":33.039966},{"c":33.63,"h":33.65,"l":32.73,"n":34666,"o":33.31,"t":"2026-02-25T05:00:00Z","v":2860564,"vw":33.408902},{"c":33.71,"h":35.38,"l":32.38,"n":43248,"o":34.51,"t":"2026-02-26T05:00:00Z","v":2992655,"vw":33.8278},{"c":32.72,"h":33.335,"l":31.55,"n":30575,"o":33.15,"t":"2026-02-27T05:00:00Z","v":3428234,"vw":32.516427},{"c":31.98,"h":32.905,"l":31.5269,"n":22552,"o":32.3,"t":"2026-03-02T05:00:00Z","v":1469963,"vw":32.032886},{"c":30.87,"h":31.79,"l":30.77,"n":27601,"o":31.66,"t":"2026-03-03T05:00:00Z","v":1211798,"vw":31.04773},{"c":32.16,"h":32.39,"l":30.33,"n":29181,"o":30.41,"t":"2026-03-04T05:00:00Z","v":2297762,"vw":31.965449},{"c":32.05,"h":32.15,"l":30.87,"n":39057,"o":31.57,"t":"2026-03-05T05:00:00Z","v":2619529,"vw":31.927225},{"c":32.27,"h":32.35,"l":31.2326,"n":34982,"o":31.52,"t":"2026-03-06T05:00:00Z","v":2023464,"vw":32.04192},{"c":32.6,"h":32.96,"l":31.62,"n":39570,"o":32.12,"t":"2026-03-09T04:00:00Z","v":2782815,"vw":32.432529},{"c":33.34,"h":34.11,"l":30.87,"n":49155,"o":32.56,"t":"2026-03-10T04:00:00Z","v":4399524,"vw":33.202202},{"c":32.83,"h":35.34,"l":32.24,"n":45103,"o":32.98,"t":"2026-03-11T04:00:00Z","v":3578812,"vw":33.645685},{"c":30.86,"h":31.5,"l":29.4,"n":73095,"o":30,"t":"2026-03-12T04:00:00Z","v":6980965,"vw":30.684851},{"c":31.11,"h":32.18,"l":30.47,"n":58993,"o":30.98,"t":"2026-03-13T04:00:00Z","v":13297342,"vw":31.222778},{"c":30.97,"h":32.18,"l":30.59,"n":32582,"o":31.47,"t":"2026-03-16T04:00:00Z","v":2841053,"vw":31.050428},{"c":31.33,"h":32.24,"l":30.76,"n":35152,"o":31.15,"t":"2026-03-17T04:00:00Z","v":3843355,"vw":31.302914},{"c":30.53,"h":31.92,"l":30.41,"n":36482,"o":31.26,"t":"2026-03-18T04:00:00Z","v":4612890,"vw":30.678155},{"c":30.5,"h":30.99,"l":30,"n":26429,"o":30.32,"t":"2026-03-19T04:00:00Z","v":4095427,"vw":30.49617},{"c":29.3,"h":30.651,"l":28.63,"n":32429,"o":30.45,"t":"2026-03-20T04:00:00Z","v":6782287,"vw":29.30874},{"c":29.39,"h":30.69,"l":29.22,"n":28479,"o":29.8,"t":"2026-03-23T04:00:00Z","v":4058793,"vw":29.523863},{"c":28.79,"h":29.235,"l":27.68,"n":31604,"o":29.15,"t":"2026-03-24T04:00:00Z","v":4222087,"vw":28.671705},{"c":30.26,"h":30.64,"l":29.03,"n":26294,"o":29.03,"t":"2026-03-25T04:00:00Z","v":2198315,"vw":30.187699},{"c":29.95,"h":30.79,"l":29.8,"n":27518,"o":30.06,"t":"2026-03-26T04:00:00Z","v":2112449,"vw":30.2145},{"c":28.97,"h":30.1,"l":28.9,"n":18617,"o":29.77,"t":"2026-03-27T04:00:00Z","v":1438620,"vw":29.121163},{"c":28.78,"h":29.29,"l":28.66,"n":26683,"o":29.135,"t":"2026-03-30T04:00:00Z","v":2282726,"vw":28.865859},{"c":30.48,"h":30.495,"l":29.06,"n":18305,"o":29.06,"t":"2026-03-31T04:00:00Z","v":2211667,"vw":30.058667},{"c":30.65,"h":31.255,"l":30.35,"n":20312,"o":30.81,"t":"2026-04-01T04:00:00Z","v":1470627,"vw":30.67386},{"c":30.47,"h":30.565,"l":29.65,"n":17241,"o":29.99,"t":"2026-04-02T04:00:00Z","v":2147544,"vw":30.398017},{"c":30.42,"h":30.78,"l":29.76,"n":13416,"o":30.22,"t":"2026-04-06T04:00:00Z","v":1082892,"vw":30.443011},{"c":30.47,"h":30.705,"l":29.85,"n":18915,"o":30.325,"t":"2026-04-07T04:00:00Z","v":1629304,"vw":30.402814},{"c":31.94,"h":32.08,"l":31.17,"n":20991,"o":31.37,"t":"2026-04-08T04:00:00Z","v":1777846,"vw":31.81783},{"c":32.31,"h":32.61,"l":31.79,"n":15048,"o":31.79,"t":"2026-04-09T04:00:00Z","v":918365,"vw":32.279312},{"c":30.54,"h":32.76,"l":30.44,"n":30077,"o":32.7,"t":"2026-04-10T04:00:00Z","v":2347841,"vw":31.115262},{"c":31.6,"h":31.72,"l":30.11,"n":17681,"o":30.29,"t":"2026-04-13T04:00:00Z","v":1497657,"vw":31.363267},{"c":32.97,"h":32.97,"l":31.66,"n":15761,"o":31.73,"t":"2026-04-14T04:00:00Z","v":1274356,"vw":32.697859},{"c":32.52,"h":33.62,"l":32.13,"n":21777,"o":33,"t":"2026-04-15T04:00:00Z","v":1389690,"vw":32.517424},{"c":31.51,"h":32.8,"l":31.23,"n":17536,"o":32.32,"t":"2026-04-16T04:00:00Z","v":1254460,"vw":31.58858},{"c":32.7,"h":32.83,"l":31.74,"n":17847,"o":32.28,"t":"2026-04-17T04:00:00Z","v":1258250,"vw":32.587789},{"c":32.42,"h":33.2,"l":32.02,"n":16092,"o":32.51,"t":"2026-04-20T04:00:00Z","v":894474,"vw":32.604411},{"c":32.23,"h":32.74,"l":32.225,"n":15837,"o":32.46,"t":"2026-04-21T04:00:00Z","v":1297558,"vw":32.329555},{"c":33.39,"h":33.705,"l":32.345,"n":23976,"o":32.48,"t":"2026-04-22T04:00:00Z","v":1584768,"vw":33.330118},{"c":33.16,"h":33.62,"l":32.63,"n":17724,"o":33.39,"t":"2026-04-23T04:00:00Z","v":966721,"vw":33.109888},{"c":33.23,"h":33.28,"l":32.76,"n":13630,"o":33.07,"t":"2026-04-24T04:00:00Z","v":824249,"vw":33.119896},{"c":34.31,"h":35.335,"l":33.3,"n":28102,"o":33.3,"t":"2026-04-27T04:00:00Z","v":2840134,"vw":34.423069},{"c":34.43,"h":34.75,"l":34,"n":23491,"o":34.34,"t":"2026-04-28T04:00:00Z","v":1735332,"vw":34.339092},{"c":34.15,"h":34.68,"l":33.84,"n":24396,"o":33.95,"t":"2026-04-29T04:00:00Z","v":1673580,"vw":34.264752},{"c":36.78,"h":39.33,"l":34.93,"n":63767,"o":35.97,"t":"2026-04-30T04:00:00Z","v":6855444,"vw":37.029546},{"c":37.66,"h":40.02,"l":37.08,"n":33346,"o":37.39,"t":"2026-05-01T04:00:00Z","v":3260293,"vw":37.707993},{"c":38.98,"h":39.785,"l":38.19,"n":45847,"o":38.97,"t":"2026-05-04T04:00:00Z","v":4510027,"vw":39.181853},{"c":39.59,"h":39.9,"l":38.7601,"n":26871,"o":39.19,"t":"2026-05-05T04:00:00Z","v":2757133,"vw":39.523918},{"c":40.61,"h":40.81,"l":39.14,"n":32583,"o":39.745,"t":"2026-05-06T04:00:00Z","v":2823761,"vw":40.322791},{"c":39.6,"h":41,"l":39.37,"n":28902,"o":40.61,"t":"2026-05-07T04:00:00Z","v":3516269,"vw":39.671974},{"c":39.5,"h":40.05,"l":39.0101,"n":18511,"o":39.78,"t":"2026-05-08T04:00:00Z","v":2480168,"vw":39.435346},{"c":38.84,"h":39.7,"l":38.735,"n":27213,"o":39.22,"t":"2026-05-11T04:00:00Z","v":2972569,"vw":38.961972},{"c":38.28,"h":38.9,"l":37.855,"n":24877,"o":38.63,"t":"2026-05-12T04:00:00Z","v":1759698,"vw":38.170157},{"c":38.35,"h":38.425,"l":37.87,"n":21650,"o":38.2,"t":"2026-05-13T04:00:00Z","v":1730785,"vw":38.206431},{"c":37.83,"h":38.69,"l":37.75,"n":19635,"o":38.55,"t":"2026-05-14T04:00:00Z","v":1278299,"vw":38.00137},{"c":36.76,"h":37.9,"l":36.62,"n":18746,"o":37.51,"t":"2026-05-15T04:00:00Z","v":1816522,"vw":36.945792},{"c":36.54,"h":37.365,"l":36.2952,"n":18961,"o":36.92,"t":"2026-05-18T04:00:00Z","v":1114222,"vw":36.554681},{"c":36.99,"h":37.575,"l":35.8,"n":26280,"o":37.405,"t":"2026-05-19T04:00:00Z","v":2114961,"vw":36.98667},{"c":37.59,"h":38.405,"l":37.01,"n":22538,"o":37.32,"t":"2026-05-20T04:00:00Z","v":2661459,"vw":37.767422},{"c":37.46,"h":37.82,"l":36.77,"n":14464,"o":37.47,"t":"2026-05-21T04:00:00Z","v":1208124,"vw":37.372549},{"c":37.53,"h":37.71,"l":37.2,"n":13081,"o":37.25,"t":"2026-05-22T04:00:00Z","v":1061774,"vw":37.501121},{"c":37.81,"h":38.58,"l":37.48,"n":18191,"o":37.85,"t":"2026-05-26T04:00:00Z","v":1648850,"vw":37.927627},{"c":37.11,"h":38.08,"l":36.87,"n":22500,"o":37.78,"t":"2026-05-27T04:00:00Z","v":2282447,"vw":37.172324},{"c":36.61,"h":37.15,"l":36.05,"n":20199,"o":37.08,"t":"2026-05-28T04:00:00Z","v":1242206,"vw":36.632792},{"c":36.02,"h":36.61,"l":35.51,"n":19341,"o":36.39,"t":"2026-05-29T04:00:00Z","v":1670074,"vw":36.006502},{"c":34.88,"h":36.02,"l":34.76,"n":21545,"o":35.66,"t":"2026-06-01T04:00:00Z","v":2069241,"vw":35.054749},{"c":33.71,"h":34.665,"l":32.41,"n":34156,"o":34.32,"t":"2026-06-02T04:00:00Z","v":2917658,"vw":33.342115},{"c":35.43,"h":35.5,"l":33.345,"n":24328,"o":33.64,"t":"2026-06-03T04:00:00Z","v":1535409,"vw":34.602838},{"c":37.45,"h":37.95,"l":35.57,"n":22627,"o":35.8,"t":"2026-06-04T04:00:00Z","v":1911230,"vw":37.407067},{"c":37.615,"h":38.525,"l":37.51,"n":19206,"o":37.58,"t":"2026-06-05T04:00:00Z","v":1587020,"vw":37.837875},{"c":37.39,"h":38.26,"l":37.2,"n":16581,"o":37.7,"t":"2026-06-08T04:00:00Z","v":1152847,"vw":37.569249},{"c":38.26,"h":38.8,"l":37.53,"n":21709,"o":37.99,"t":"2026-06-09T04:00:00Z","v":1639225,"vw":38.315298},{"c":38.09,"h":38.79,"l":37.645,"n":13647,"o":37.665,"t":"2026-06-10T04:00:00Z","v":2103616,"vw":38.109256},{"c":38.13,"h":38.89,"l":37.84,"n":15729,"o":38.06,"t":"2026-06-11T04:00:00Z","v":1840282,"vw":38.297226},{"c":38.48,"h":38.64,"l":37.87,"n":11496,"o":38.64,"t":"2026-06-12T04:00:00Z","v":627599,"vw":38.357642},{"c":38.4,"h":38.9399,"l":37.79,"n":13842,"o":38.69,"t":"2026-06-15T04:00:00Z","v":1145291,"vw":38.33961},{"c":38.01,"h":38.7,"l":37.71,"n":18425,"o":38.62,"t":"2026-06-16T04:00:00Z","v":1256132,"vw":38.068602},{"c":37.93,"h":38.4,"l":37.835,"n":16571,"o":38.03,"t":"2026-06-17T04:00:00Z","v":1485146,"vw":38.028006},{"c":38.3,"h":39.045,"l":37.85,"n":19738,"o":38.55,"t":"2026-06-18T04:00:00Z","v":4276917,"vw":38.327887},{"c":38.32,"h":38.89,"l":37.6404,"n":15697,"o":38.28,"t":"2026-06-22T04:00:00Z","v":1234704,"vw":38.409211},{"c":39.96,"h":40.03,"l":38.09,"n":19644,"o":38.46,"t":"2026-06-23T04:00:00Z","v":1562766,"vw":39.667865},{"c":41.47,"h":41.67,"l":40,"n":25177,"o":40.2,"t":"2026-06-24T04:00:00Z","v":2246254,"vw":41.240651},{"c":41.29,"h":42.07,"l":40.12,"n":23971,"o":41.5,"t":"2026-06-25T04:00:00Z","v":1668333,"vw":40.998756},{"c":41.83,"h":42.81,"l":41.0101,"n":35802,"o":41.3,"t":"2026-06-26T04:00:00Z","v":5608955,"vw":41.920978},{"c":41.26,"h":42.68,"l":40.78,"n":24857,"o":41.94,"t":"2026-06-29T04:00:00Z","v":2576184,"vw":41.194028},{"c":41.03,"h":42.04,"l":40.54,"n":22212,"o":42.04,"t":"2026-06-30T04:00:00Z","v":1559448,"vw":40.91452},{"c":40.25,"h":41.88,"l":39.91,"n":22959,"o":41.275,"t":"2026-07-01T04:00:00Z","v":1472665,"vw":40.448315},{"c":39.8,"h":40.81,"l":39.56,"n":19039,"o":40.14,"t":"2026-07-02T04:00:00Z","v":1488878,"vw":39.879552},{"c":39.99,"h":40.1,"l":39.2,"n":22100,"o":39.41,"t":"2026-07-06T04:00:00Z","v":1945019,"vw":39.755993},{"c":40.83,"h":41.51,"l":39.41,"n":25106,"o":40.02,"t":"2026-07-07T04:00:00Z","v":1867979,"vw":40.868223},{"c":40.89,"h":41.6,"l":40.14,"n":16571,"o":40.8,"t":"2026-07-08T04:00:00Z","v":1290604,"vw":40.737815},{"c":41.3,"h":41.6,"l":40.67,"n":17829,"o":40.87,"t":"2026-07-09T04:00:00Z","v":1687872,"vw":41.191573},{"c":40.5,"h":41.16,"l":40,"n":17706,"o":41.14,"t":"2026-07-10T04:00:00Z","v":1260354,"vw":40.534774},{"c":40.21,"h":40.47,"l":39.25,"n":14320,"o":40,"t":"2026-07-13T04:00:00Z","v":1234652,"vw":40.09863},{"c":40.23,"h":40.93,"l":39.81,"n":14145,"o":40.505,"t":"2026-07-14T04:00:00Z","v":992079,"vw":40.309093},{"c":40.93,"h":41.53,"l":39.58,"n":23129,"o":39.98,"t":"2026-07-15T04:00:00Z","v":1870285,"vw":41.046477},{"c":40.59,"h":41.8438,"l":40.2,"n":22745,"o":41.11,"t":"2026-07-16T04:00:00Z","v":1746703,"vw":40.851253},{"c":40.54,"h":41.01,"l":39.99,"n":15669,"o":40.28,"t":"2026-07-17T04:00:00Z","v":984730,"vw":40.618614},{"c":39.12,"h":40.999,"l":39.01,"n":22081,"o":40.54,"t":"2026-07-20T04:00:00Z","v":2540809,"vw":39.959675},{"c":40.45,"h":40.57,"l":38.56,"n":21202,"o":39.02,"t":"2026-07-21T04:00:00Z","v":1840412,"vw":39.973194},{"c":40.45,"h":40.57,"l":39.87,"n":15197,"o":39.96,"t":"2026-07-22T04:00:00Z","v":968125,"vw":40.366182},{"c":40.51,"h":40.705,"l":39.65,"n":16331,"o":39.81,"t":"2026-07-23T04:00:00Z","v":2386645,"vw":40.494443},{"c":40.525,"h":40.95,"l":40.08,"n":11745,"o":40.83,"t":"2026-07-24T04:00:00Z","v":837538,"vw":40.485419},{"c":40.03,"h":40.99,"l":40.01,"n":14704,"o":40.62,"t":"2026-07-27T04:00:00Z","v":998412,"vw":40.274723},{"c":40.99,"h":41.28,"l":39.904,"n":21202,"o":40.1,"t":"2026-07-28T04:00:00Z","v":1778248,"vw":40.53964},{"c":40.1,"h":41.65,"l":39.97,"n":22066,"o":41.28,"t":"2026-07-29T04:00:00Z","v":1496121,"vw":40.512591},{"c":40.22,"h":40.6,"l":39.66,"n":21878,"o":40.18,"t":"2026-07-30T04:00:00Z","v":1580969,"vw":40.16958},{"c":40.01,"h":40.305,"l":38.63,"n":20821,"o":39.96,"t":"2026-07-31T04:00:00Z","v":1351667,"vw":39.687613},{"c":37.37,"h":41.18,"l":36.7,"n":71470,"o":40.31,"t":"2026-08-03T04:00:00Z","v":6681610,"vw":38.119229},{"c":36.5,"h":38.04,"l":35.76,"n":68956,"o":37.94,"t":"2026-08-04T04:00:00Z","v":7153491,"vw":36.634861},{"c":38.73,"h":39.44,"l":36.28,"n":44595,"o":36.28,"t":"2026-08-05T04:00:00Z","v":4274458,"vw":38.709111},{"c":38.67,"h":39.735,"l":38.53,"n":27911,"o":39.04,"t":"2026-08-06T04:00:00Z","v":2675995,"vw":39.070258},{"c":38.82,"h":38.91,"l":38.08,"n":25597,"o":38.83,"t":"2026-08-07T04:00:00Z","v":1686865,"vw":38.620539},{"c":38.47,"h":39.09,"l":37.95,"n":24514,"o":38.09,"t":"2026-08-10T04:00:00Z","v":2065362,"vw":38.568396},{"c":38.43,"h":39.29,"l":38.39,"n":25708,"o":38.82,"t":"2026-08-11T04:00:00Z","v":2212481,"vw":38.775943},{"c":38.73,"h":39.15,"l":37.855,"n":24946,"o":38.5,"t":"2026-08-12T04:00:00Z","v":2571768,"vw":38.451608},{"c":38.22,"h":39.12,"l":38.02,"n":19813,"o":39.12,"t":"2026-08-13T04:00:00Z","v":2336968,"vw":38.31121},{"c":39.01,"h":39.14,"l":37.82,"n":13074,"o":38,"t":"2026-08-14T04:00:00Z","v":988022,"vw":38.860197},{"c":39.08,"h":39.59,"l":38.6829,"n":18647,"o":38.95,"t":"2026-08-17T04:00:00Z","v":2018132,"vw":39.092039},{"c":39.43,"h":39.92,"l":39.08,"n":20886,"o":39.48,"t":"2026-08-18T04:00:00Z","v":2338188,"vw":39.501518},{"c":39.04,"h":40,"l":38.725,"n":19901,"o":39.9,"t":"2026-08-19T04:00:00Z","v":2472717,"vw":39.161756},{"c":37.78,"h":39.25,"l":37.64,"n":19475,"o":38.91,"t":"2026-08-20T04:00:00Z","v":1442350,"vw":38.021663},{"c":36.87,"h":38.52,"l":36.7,"n":25133,"o":37.68,"t":"2026-08-21T04:00:00Z","v":2496125,"vw":37.203324},{"c":36.18,"h":36.815,"l":35.37,"n":20556,"o":36.53,"t":"2026-08-24T04:00:00Z","v":1840302,"vw":36.081653},{"c":35.97,"h":36.75,"l":35.61,"n":21560,"o":36.23,"t":"2026-08-25T04:00:00Z","v":1712332,"vw":36.10372},{"c":35.825,"h":36.205,"l":35.55,"n":13668,"o":35.9,"t":"2026-08-26T04:00:00Z","v":1274634,"vw":35.881864},{"c":35.3,"h":35.95,"l":35.11,"n":16069,"o":35.61,"t":"2026-08-27T04:00:00Z","v":1218530,"vw":35.433995},{"c":34.87,"h":35.49,"l":34.49,"n":20550,"o":35.31,"t":"2026-08-28T04:00:00Z","v":3292400,"vw":34.917555},{"c":34.93,"h":35.3,"l":34.33,"n":22272,"o":34.87,"t":"2026-08-31T04:00:00Z","v":1963317,"vw":34.774004},{"c":34.56,"h":35.44,"l":34.5,"n":19640,"o":35,"t":"2026-09-01T04:00:00Z","v":2094021,"vw":34.854644},{"c":35.05,"h":35.28,"l":34.68,"n":21675,"o":34.74,"t":"2026-09-02T04:00:00Z","v":2971959,"vw":35.039447},{"c":34.83,"h":35.23,"l":34.57,"n":19194,"o":35.18,"t":"2026-09-03T04:00:00Z","v":1821229,"vw":34.905137},{"c":34.94,"h":35.31,"l":34.55,"n":14679,"o":34.74,"t":"2026-09-04T04:00:00Z","v":1015655,"vw":35.013107},{"c":34.32,"h":34.8399,"l":33.84,"n":19424,"o":34.35,"t":"2026-09-08T04:00:00Z","v":1818143,"vw":34.433881},{"c":34.77,"h":34.795,"l":33.92,"n":18040,"o":34.32,"t":"2026-09-09T04:00:00Z","v":1347748,"vw":34.39651},{"c":34.51,"h":34.87,"l":34.035,"n":20666,"o":34.58,"t":"2026-09-10T04:00:00Z","v":1316172,"vw":34.388147},{"c":34.49,"h":34.8299,"l":34.23,"n":19553,"o":34.49,"t":"2026-09-11T04:00:00Z","v":1292597,"vw":34.45721},{"c":34.47,"h":35.01,"l":34.15,"n":17898,"o":34.74,"t":"2026-09-14T04:00:00Z","v":3422349,"vw":34.57436},{"c":34.22,"h":34.59,"l":33.74,"n":16352,"o":34.59,"t":"2026-09-15T04:00:00Z","v":2700681,"vw":34.112112},{"c":34.35,"h":34.54,"l":33.84,"n":23049,"o":33.97,"t":"2026-09-16T04:00:00Z","v":1862981,"vw":34.197464},{"c":35.69,"h":35.9,"l":34.47,"n":26727,"o":34.76,"t":"2026-09-17T04:00:00Z","v":2685583,"vw":35.571322},{"c":34.88,"h":35.615,"l":34.59,"n":22950,"o":35.59,"t":"2026-09-18T04:00:00Z","v":4678172,"vw":34.88722},{"c":35.53,"h":35.63,"l":34.77,"n":15827,"o":35,"t":"2026-09-21T04:00:00Z","v":1294379,"vw":35.435795},{"c":36.19,"h":36.63,"l":35.48,"n":20696,"o":35.53,"t":"2026-09-22T04:00:00Z","v":2209518,"vw":36.229776},{"c":35.91,"h":36.9,"l":35.78,"n":16412,"o":36.23,"t":"2026-09-23T04:00:00Z","v":1056233,"vw":36.120444},{"c":36,"h":36.28,"l":35.57,"n":14495,"o":35.71,"t":"2026-09-24T04:00:00Z","v":2219014,"vw":35.9987},{"c":35.82,"h":36.22,"l":35.72,"n":13637,"o":35.9,"t":"2026-09-25T04:00:00Z","v":1096319,"vw":35.946597},{"c":36.88,"h":36.96,"l":35.4259,"n":15879,"o":35.5,"t":"2026-09-28T04:00:00Z","v":1168975,"vw":36.645262},{"c":36.59,"h":37.05,"l":36.08,"n":12257,"o":36.74,"t":"2026-09-29T04:00:00Z","v":2005525,"vw":36.496643},{"c":35.85,"h":36.6,"l":35.79,"n":17626,"o":36.54,"t":"2026-09-30T04:00:00Z","v":1673671,"vw":36.01832},{"c":35.38,"h":36.205,"l":35.25,"n":13810,"o":35.85,"t":"2026-10-01T04:00:00Z","v":1879086,"vw":35.472789},{"c":35.71,"h":36.15,"l":35.26,"n":18524,"o":35.46,"t":"2026-10-02T04:00:00Z","v":1669289,"vw":35.743519},{"c":35.99,"h":36.2567,"l":35.7301,"n":21103,"o":36,"t":"2026-10-05T04:00:00Z","v":3003329,"vw":35.992479},{"c":35.9,"h":36.1483,"l":35.03,"n":19013,"o":35.96,"t":"2026-10-06T04:00:00Z","v":2390612,"vw":35.64877},{"c":36.13,"h":36.295,"l":35.58,"n":14442,"o":35.58,"t":"2026-10-07T04:00:00Z","v":1769388,"vw":36.095447},{"c":35.45,"h":36.35,"l":34.85,"n":15166,"o":35.725,"t":"2026-10-08T04:00:00Z","v":1527202,"vw":35.465666},{"c":35.83,"h":36.14,"l":35.21,"n":14609,"o":35.45,"t":"2026-10-09T04:00:00Z","v":4799729,"vw":35.907416},{"c":36.06,"h":36.32,"l":35.37,"n":24850,"o":36,"t":"2026-10-12T04:00:00Z","v":7474041,"vw":36.017158},{"c":35.42,"h":36.26,"l":35.19,"n":17563,"o":36.09,"t":"2026-10-13T04:00:00Z","v":1930539,"vw":35.656169},{"c":34.16,"h":36.3,"l":33.99,"n":29200,"o":35.11,"t":"2026-10-14T04:00:00Z","v":2781212,"vw":34.606786},{"c":33.62,"h":34.855,"l":33.54,"n":24160,"o":34.57,"t":"2026-10-15T04:00:00Z","v":1751237,"vw":33.853144},{"c":32.45,"h":33.835,"l":32.31,"n":32966,"o":33.47,"t":"2026-10-16T04:00:00Z","v":4291214,"vw":32.515692},{"c":33.87,"h":34.19,"l":32.48,"n":27029,"o":32.6,"t":"2026-10-19T04:00:00Z","v":2276371,"vw":33.743318},{"c":34.77,"h":35.12,"l":33.8,"n":18808,"o":34.02,"t":"2026-10-20T04:00:00Z","v":1925410,"vw":34.679918},{"c":34.79,"h":35.15,"l":34.56,"n":15852,"o":34.92,"t":"2026-10-21T04:00:00Z","v":3344531,"vw":34.85307},{"c":35.33,"h":35.36,"l":34.54,"n":13698,"o":34.77,"t":"2026-10-22T04:00:00Z","v":871725,"vw":35.071256}],"volatilityBars":[{"c":35.695,"h":35.721,"l":35.48,"n":89,"o":35.59,"t":"2026-09-22T13:30:00Z","v":18044,"vw":35.565889},{"c":35.95,"h":36.11,"l":35.57,"n":625,"o":35.695,"t":"2026-09-22T13:45:00Z","v":37049,"vw":35.954211},{"c":36.35,"h":36.43,"l":35.95,"n":668,"o":35.955,"t":"2026-09-22T14:00:00Z","v":42154,"vw":36.258793},{"c":36.17,"h":36.38,"l":36.0901,"n":494,"o":36.35,"t":"2026-09-22T14:15:00Z","v":28131,"vw":36.257577},{"c":36.15,"h":36.24,"l":36.1,"n":550,"o":36.18,"t":"2026-09-22T14:30:00Z","v":32290,"vw":36.174611},{"c":36.245,"h":36.275,"l":36.13,"n":501,"o":36.17,"t":"2026-09-22T14:45:00Z","v":32991,"vw":36.220797},{"c":36.48,"h":36.495,"l":36.23,"n":736,"o":36.24,"t":"2026-09-22T15:00:00Z","v":48040,"vw":36.37245},{"c":36.58,"h":36.58,"l":36.44,"n":513,"o":36.455,"t":"2026-09-22T15:15:00Z","v":22272,"vw":36.51966},{"c":36.485,"h":36.63,"l":36.4501,"n":1170,"o":36.57,"t":"2026-09-22T15:30:00Z","v":79598,"vw":36.533138},{"c":36.445,"h":36.52,"l":36.43,"n":528,"o":36.47,"t":"2026-09-22T15:45:00Z","v":32522,"vw":36.493112},{"c":36.235,"h":36.45,"l":36.2,"n":1506,"o":36.45,"t":"2026-09-22T16:00:00Z","v":91153,"vw":36.319463},{"c":36.19,"h":36.29,"l":36.18,"n":446,"o":36.23,"t":"2026-09-22T16:15:00Z","v":15913,"vw":36.233898},{"c":36.21,"h":36.34,"l":36.18,"n":593,"o":36.22,"t":"2026-09-22T16:30:00Z","v":42774,"vw":36.284687},{"c":36.1301,"h":36.29,"l":36.1301,"n":543,"o":36.25,"t":"2026-09-22T16:45:00Z","v":74553,"vw":36.206081},{"c":35.99,"h":36.17,"l":35.95,"n":414,"o":36.14,"t":"2026-09-22T17:00:00Z","v":22999,"vw":36.043573},{"c":35.97,"h":36.04,"l":35.96,"n":410,"o":35.98,"t":"2026-09-22T17:15:00Z","v":16090,"vw":35.99662},{"c":36.09,"h":36.09,"l":35.97,"n":511,"o":35.97,"t":"2026-09-22T17:30:00Z","v":15497,"vw":36.050347},{"c":36.185,"h":36.26,"l":36.1,"n":884,"o":36.1,"t":"2026-09-22T17:45:00Z","v":69600,"vw":36.199331},{"c":36.18,"h":36.22,"l":36.1,"n":690,"o":36.19,"t":"2026-09-22T18:00:00Z","v":37776,"vw":36.144013},{"c":36.14,"h":36.22,"l":36.13,"n":579,"o":36.18,"t":"2026-09-22T18:15:00Z","v":24419,"vw":36.172572},{"c":36.25,"h":36.26,"l":36.14,"n":545,"o":36.145,"t":"2026-09-22T18:30:00Z","v":25970,"vw":36.212629},{"c":36.24,"h":36.345,"l":36.19,"n":636,"o":36.25,"t":"2026-09-22T18:45:00Z","v":38424,"vw":36.221374},{"c":36.23,"h":36.275,"l":36.21,"n":528,"o":36.235,"t":"2026-09-22T19:00:00Z","v":20396,"vw":36.230467},{"c":36.275,"h":36.28,"l":36.18,"n":834,"o":36.22,"t":"2026-09-22T19:15:00Z","v":51259,"vw":36.214369},{"c":36.33,"h":36.49,"l":36.265,"n":1279,"o":36.275,"t":"2026-09-22T19:30:00Z","v":74655,"vw":36.386621},{"c":36.21,"h":36.36,"l":36.14,"n":2951,"o":36.35,"t":"2026-09-22T19:45:00Z","v":186484,"vw":36.202685},{"c":36.19,"h":36.23,"l":36.19,"n":31,"o":36.23,"t":"2026-09-22T20:00:00Z","v":431266,"vw":36.190022},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-22T20:30:00Z","v":150,"vw":36.9},{"c":37.39,"h":37.39,"l":37.39,"n":4,"o":37.39,"t":"2026-09-23T08:00:00Z","v":500,"vw":37.39},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-23T08:45:00Z","v":150,"vw":36.5},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-23T09:00:00Z","v":100,"vw":36.5},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-09-23T11:00:00Z","v":102,"vw":36.17},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-23T13:15:00Z","v":100,"vw":36.5},{"c":36.47,"h":36.53,"l":36.04,"n":448,"o":36.23,"t":"2026-09-23T13:30:00Z","v":39185,"vw":36.302784},{"c":36.42,"h":36.525,"l":36.345,"n":392,"o":36.45,"t":"2026-09-23T13:45:00Z","v":21171,"vw":36.442591},{"c":36.65,"h":36.65,"l":36.34,"n":568,"o":36.41,"t":"2026-09-23T14:00:00Z","v":33052,"vw":36.52991},{"c":36.86,"h":36.86,"l":36.56,"n":946,"o":36.625,"t":"2026-09-23T14:15:00Z","v":67204,"vw":36.69641},{"c":36.415,"h":36.9,"l":36.375,"n":532,"o":36.88,"t":"2026-09-23T14:30:00Z","v":56820,"vw":36.55735},{"c":36.47,"h":36.47,"l":36.335,"n":461,"o":36.36,"t":"2026-09-23T14:45:00Z","v":16886,"vw":36.371148},{"c":36.5,"h":36.59,"l":36.36,"n":568,"o":36.47,"t":"2026-09-23T15:00:00Z","v":25265,"vw":36.45494},{"c":36.345,"h":36.55,"l":36.345,"n":468,"o":36.47,"t":"2026-09-23T15:15:00Z","v":21233,"vw":36.466223},{"c":36.25,"h":36.45,"l":36.25,"n":503,"o":36.3464,"t":"2026-09-23T15:30:00Z","v":21910,"vw":36.354001},{"c":36.14,"h":36.28,"l":36.05,"n":452,"o":36.275,"t":"2026-09-23T15:45:00Z","v":17599,"vw":36.138072},{"c":36.21,"h":36.24,"l":36.07,"n":431,"o":36.14,"t":"2026-09-23T16:00:00Z","v":17402,"vw":36.141934},{"c":36.05,"h":36.22,"l":36.05,"n":500,"o":36.215,"t":"2026-09-23T16:15:00Z","v":21292,"vw":36.113307},{"c":35.96,"h":36.085,"l":35.96,"n":419,"o":36.06,"t":"2026-09-23T16:30:00Z","v":18304,"vw":36.050971},{"c":35.91,"h":35.97,"l":35.88,"n":274,"o":35.95,"t":"2026-09-23T16:45:00Z","v":10097,"vw":35.911801},{"c":35.92,"h":35.935,"l":35.87,"n":318,"o":35.91,"t":"2026-09-23T17:00:00Z","v":8325,"vw":35.899792},{"c":36.01,"h":36.07,"l":35.885,"n":594,"o":35.92,"t":"2026-09-23T17:15:00Z","v":30345,"vw":35.972628},{"c":35.965,"h":35.98,"l":35.92,"n":341,"o":35.97,"t":"2026-09-23T17:30:00Z","v":14067,"vw":35.951178},{"c":36,"h":36.045,"l":35.945,"n":421,"o":35.97,"t":"2026-09-23T17:45:00Z","v":19722,"vw":35.981137},{"c":35.84,"h":36,"l":35.78,"n":564,"o":36,"t":"2026-09-23T18:00:00Z","v":27611,"vw":35.890248},{"c":35.87,"h":35.89,"l":35.805,"n":528,"o":35.83,"t":"2026-09-23T18:15:00Z","v":25017,"vw":35.851225},{"c":35.86,"h":35.97,"l":35.84,"n":551,"o":35.86,"t":"2026-09-23T18:30:00Z","v":25086,"vw":35.910401},{"c":35.97,"h":35.985,"l":35.85,"n":449,"o":35.88,"t":"2026-09-23T18:45:00Z","v":16214,"vw":35.91813},{"c":36.06,"h":36.06,"l":35.94,"n":500,"o":35.965,"t":"2026-09-23T19:00:00Z","v":18613,"vw":35.997975},{"c":36.05,"h":36.05,"l":35.98,"n":670,"o":36.035,"t":"2026-09-23T19:15:00Z","v":26034,"vw":36.017984},{"c":35.87,"h":36.05,"l":35.85,"n":890,"o":36.05,"t":"2026-09-23T19:30:00Z","v":99030,"vw":35.954321},{"c":35.87,"h":36.035,"l":35.83,"n":2992,"o":35.87,"t":"2026-09-23T19:45:00Z","v":179770,"vw":35.91615},{"c":35.91,"h":35.91,"l":35.91,"n":28,"o":35.91,"t":"2026-09-23T20:00:00Z","v":168328,"vw":35.91},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-09-23T20:30:00Z","v":300,"vw":35.84},{"c":35.5171,"h":35.5171,"l":35.5171,"n":1,"o":35.5171,"t":"2026-09-24T11:45:00Z","v":1000,"vw":35.5171},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-09-24T12:45:00Z","v":1000,"vw":35.92},{"c":35.83,"h":35.975,"l":35.66,"n":186,"o":35.73,"t":"2026-09-24T13:30:00Z","v":35122,"vw":35.709649},{"c":35.69,"h":35.86,"l":35.65,"n":178,"o":35.85,"t":"2026-09-24T13:45:00Z","v":6871,"vw":35.820282},{"c":36.1575,"h":36.19,"l":35.57,"n":577,"o":35.65,"t":"2026-09-24T14:00:00Z","v":35121,"vw":35.911106},{"c":36.16,"h":36.28,"l":36.16,"n":284,"o":36.22,"t":"2026-09-24T14:15:00Z","v":57518,"vw":36.16964},{"c":35.99,"h":36.19,"l":35.99,"n":329,"o":36.14,"t":"2026-09-24T14:30:00Z","v":18657,"vw":36.127967},{"c":35.96,"h":36.03,"l":35.93,"n":293,"o":35.99,"t":"2026-09-24T14:45:00Z","v":11737,"vw":35.981313},{"c":36.025,"h":36.07,"l":35.96,"n":428,"o":35.96,"t":"2026-09-24T15:00:00Z","v":22826,"vw":36.04189},{"c":36.085,"h":36.24,"l":36.05,"n":551,"o":36.05,"t":"2026-09-24T15:15:00Z","v":29066,"vw":36.159527},{"c":35.75,"h":36.12,"l":35.72,"n":455,"o":36.11,"t":"2026-09-24T15:30:00Z","v":23654,"vw":35.816215},{"c":35.7454,"h":35.77,"l":35.665,"n":318,"o":35.77,"t":"2026-09-24T15:45:00Z","v":12141,"vw":35.697427},{"c":35.7498,"h":35.7498,"l":35.6704,"n":323,"o":35.71,"t":"2026-09-24T16:00:00Z","v":13063,"vw":35.712044},{"c":35.92,"h":36.015,"l":35.75,"n":552,"o":35.75,"t":"2026-09-24T16:15:00Z","v":17451,"vw":35.91441},{"c":36.06,"h":36.105,"l":35.92,"n":358,"o":35.92,"t":"2026-09-24T16:30:00Z","v":15405,"vw":35.980432},{"c":35.88,"h":36,"l":35.87,"n":222,"o":36,"t":"2026-09-24T16:45:00Z","v":6590,"vw":35.950877},{"c":35.84,"h":35.8799,"l":35.81,"n":537,"o":35.81,"t":"2026-09-24T17:00:00Z","v":9201,"vw":35.841432},{"c":35.81,"h":35.85,"l":35.78,"n":97,"o":35.85,"t":"2026-09-24T17:15:00Z","v":3077,"vw":35.821167},{"c":35.915,"h":35.92,"l":35.8,"n":384,"o":35.815,"t":"2026-09-24T17:30:00Z","v":14918,"vw":35.861456},{"c":35.916,"h":35.93,"l":35.87,"n":302,"o":35.88,"t":"2026-09-24T17:45:00Z","v":13045,"vw":35.899741},{"c":36.04,"h":36.05,"l":35.89,"n":398,"o":35.91,"t":"2026-09-24T18:00:00Z","v":17285,"vw":35.941816},{"c":36.045,"h":36.1075,"l":36.03,"n":596,"o":36.035,"t":"2026-09-24T18:15:00Z","v":27304,"vw":36.069012},{"c":36.16,"h":36.225,"l":36.02,"n":619,"o":36.02,"t":"2026-09-24T18:30:00Z","v":37933,"vw":36.176378},{"c":36.07,"h":36.155,"l":36.07,"n":446,"o":36.155,"t":"2026-09-24T18:45:00Z","v":16666,"vw":36.110239},{"c":35.965,"h":36.16,"l":35.965,"n":645,"o":36.07,"t":"2026-09-24T19:00:00Z","v":30756,"vw":36.074859},{"c":35.86,"h":35.99,"l":35.86,"n":697,"o":35.98,"t":"2026-09-24T19:15:00Z","v":29886,"vw":35.945571},{"c":36.02,"h":36.05,"l":35.865,"n":809,"o":35.865,"t":"2026-09-24T19:30:00Z","v":38247,"vw":35.973624},{"c":36,"h":36.1,"l":35.93,"n":2456,"o":36.02,"t":"2026-09-24T19:45:00Z","v":166110,"vw":36.023844},{"c":36.02,"h":36.02,"l":36,"n":21,"o":36,"t":"2026-09-24T20:00:00Z","v":465999,"vw":36.000005},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-09-25T12:45:00Z","v":100,"vw":36.3},{"c":36.02,"h":36.22,"l":35.85,"n":194,"o":35.9,"t":"2026-09-25T13:30:00Z","v":20442,"vw":35.979211},{"c":36.08,"h":36.08,"l":35.835,"n":310,"o":35.86,"t":"2026-09-25T13:45:00Z","v":16870,"vw":35.974027},{"c":36,"h":36.07,"l":35.87,"n":190,"o":35.87,"t":"2026-09-25T14:00:00Z","v":8077,"vw":35.997596},{"c":35.92,"h":36.01,"l":35.85,"n":404,"o":35.975,"t":"2026-09-25T14:15:00Z","v":22913,"vw":35.954363},{"c":35.96,"h":36.02,"l":35.9,"n":375,"o":35.925,"t":"2026-09-25T14:30:00Z","v":21778,"vw":35.964419},{"c":35.795,"h":35.965,"l":35.72,"n":359,"o":35.965,"t":"2026-09-25T14:45:00Z","v":21181,"vw":35.812891},{"c":35.94,"h":36.05,"l":35.82,"n":402,"o":35.82,"t":"2026-09-25T15:00:00Z","v":29216,"vw":35.962696},{"c":35.84,"h":35.93,"l":35.815,"n":317,"o":35.93,"t":"2026-09-25T15:15:00Z","v":13523,"vw":35.862863},{"c":35.87,"h":35.93,"l":35.85,"n":284,"o":35.85,"t":"2026-09-25T15:30:00Z","v":10845,"vw":35.884829},{"c":35.94,"h":35.96,"l":35.84,"n":331,"o":35.89,"t":"2026-09-25T15:45:00Z","v":10776,"vw":35.894279},{"c":36.08,"h":36.1,"l":35.935,"n":386,"o":35.96,"t":"2026-09-25T16:00:00Z","v":73740,"vw":36.032073},{"c":36.15,"h":36.16,"l":36.06,"n":343,"o":36.065,"t":"2026-09-25T16:15:00Z","v":13593,"vw":36.100806},{"c":36.21,"h":36.21,"l":36.07,"n":383,"o":36.17,"t":"2026-09-25T16:30:00Z","v":148315,"vw":36.135331},{"c":36.2,"h":36.21,"l":36.14,"n":188,"o":36.2,"t":"2026-09-25T16:45:00Z","v":6338,"vw":36.178824},{"c":36.135,"h":36.19,"l":36.12,"n":377,"o":36.18,"t":"2026-09-25T17:00:00Z","v":16107,"vw":36.158606},{"c":36.06,"h":36.13,"l":35.95,"n":454,"o":36.12,"t":"2026-09-25T17:15:00Z","v":24749,"vw":36.031339},{"c":36.07,"h":36.11,"l":36.03,"n":339,"o":36.07,"t":"2026-09-25T17:30:00Z","v":75383,"vw":36.063662},{"c":36.105,"h":36.12,"l":36.07,"n":178,"o":36.07,"t":"2026-09-25T17:45:00Z","v":5798,"vw":36.089343},{"c":36.09,"h":36.13,"l":36.08,"n":284,"o":36.08,"t":"2026-09-25T18:00:00Z","v":10063,"vw":36.1049},{"c":36.09,"h":36.12,"l":36.07,"n":307,"o":36.095,"t":"2026-09-25T18:15:00Z","v":11503,"vw":36.096123},{"c":36.05,"h":36.185,"l":36.05,"n":461,"o":36.11,"t":"2026-09-25T18:30:00Z","v":16155,"vw":36.125096},{"c":36.01,"h":36.06,"l":35.94,"n":481,"o":36.05,"t":"2026-09-25T18:45:00Z","v":29406,"vw":35.978555},{"c":36.03,"h":36.055,"l":35.995,"n":583,"o":36.02,"t":"2026-09-25T19:00:00Z","v":21347,"vw":36.02187},{"c":35.975,"h":36.05,"l":35.95,"n":758,"o":36.05,"t":"2026-09-25T19:15:00Z","v":37923,"vw":36.004166},{"c":36.11,"h":36.11,"l":35.94,"n":755,"o":35.96,"t":"2026-09-25T19:30:00Z","v":34271,"vw":36.037804},{"c":35.83,"h":36.14,"l":35.81,"n":3187,"o":36.11,"t":"2026-09-25T19:45:00Z","v":196342,"vw":35.914709},{"c":35.82,"h":35.82,"l":35.82,"n":28,"o":35.82,"t":"2026-09-25T20:00:00Z","v":137566,"vw":35.82},{"c":35.9,"h":35.9,"l":35.9,"n":4,"o":35.9,"t":"2026-09-28T08:00:00Z","v":191,"vw":35.9},{"c":35.81,"h":35.81,"l":35.81,"n":2,"o":35.81,"t":"2026-09-28T11:00:00Z","v":137,"vw":35.81},{"c":35.7,"h":35.905,"l":35.4259,"n":414,"o":35.51,"t":"2026-09-28T13:30:00Z","v":25974,"vw":35.651856},{"c":35.68,"h":35.8016,"l":35.44,"n":237,"o":35.765,"t":"2026-09-28T13:45:00Z","v":14409,"vw":35.711328},{"c":35.87,"h":35.93,"l":35.645,"n":438,"o":35.645,"t":"2026-09-28T14:00:00Z","v":19583,"vw":35.795523},{"c":36.06,"h":36.07,"l":35.79,"n":391,"o":35.87,"t":"2026-09-28T14:15:00Z","v":32847,"vw":35.888918},{"c":36.155,"h":36.23,"l":35.96,"n":362,"o":36.06,"t":"2026-09-28T14:30:00Z","v":18072,"vw":36.148042},{"c":36.195,"h":36.26,"l":36.09,"n":429,"o":36.155,"t":"2026-09-28T14:45:00Z","v":18648,"vw":36.176976},{"c":36.3,"h":36.345,"l":36.22,"n":413,"o":36.22,"t":"2026-09-28T15:00:00Z","v":16491,"vw":36.27458},{"c":36.33,"h":36.42,"l":36.32,"n":392,"o":36.32,"t":"2026-09-28T15:15:00Z","v":15448,"vw":36.358656},{"c":36.305,"h":36.3599,"l":36.27,"n":358,"o":36.33,"t":"2026-09-28T15:30:00Z","v":13388,"vw":36.313585},{"c":36.43,"h":36.44,"l":36.28,"n":353,"o":36.305,"t":"2026-09-28T15:45:00Z","v":12039,"vw":36.369691},{"c":36.45,"h":36.495,"l":36.37,"n":337,"o":36.43,"t":"2026-09-28T16:00:00Z","v":13634,"vw":36.4389},{"c":36.6,"h":36.71,"l":36.42,"n":685,"o":36.45,"t":"2026-09-28T16:15:00Z","v":26289,"vw":36.564461},{"c":36.59,"h":36.705,"l":36.54,"n":465,"o":36.56,"t":"2026-09-28T16:30:00Z","v":25452,"vw":36.650046},{"c":36.65,"h":36.655,"l":36.54,"n":332,"o":36.62,"t":"2026-09-28T16:45:00Z","v":12308,"vw":36.604247},{"c":36.76,"h":36.87,"l":36.62,"n":736,"o":36.655,"t":"2026-09-28T17:00:00Z","v":42605,"vw":36.76645},{"c":36.66,"h":36.75,"l":36.61,"n":351,"o":36.74,"t":"2026-09-28T17:15:00Z","v":9493,"vw":36.685842},{"c":36.51,"h":36.66,"l":36.455,"n":545,"o":36.66,"t":"2026-09-28T17:30:00Z","v":31463,"vw":36.568778},{"c":36.505,"h":36.55,"l":36.44,"n":557,"o":36.517,"t":"2026-09-28T17:45:00Z","v":83437,"vw":36.500441},{"c":36.695,"h":36.695,"l":36.5,"n":310,"o":36.505,"t":"2026-09-28T18:00:00Z","v":14029,"vw":36.57481},{"c":36.77,"h":36.77,"l":36.67,"n":434,"o":36.71,"t":"2026-09-28T18:15:00Z","v":14722,"vw":36.708116},{"c":36.695,"h":36.77,"l":36.65,"n":519,"o":36.77,"t":"2026-09-28T18:30:00Z","v":24345,"vw":36.695354},{"c":36.9,"h":36.96,"l":36.67,"n":645,"o":36.695,"t":"2026-09-28T18:45:00Z","v":37048,"vw":36.817893},{"c":36.845,"h":36.92,"l":36.845,"n":661,"o":36.9,"t":"2026-09-28T19:00:00Z","v":29463,"vw":36.880733},{"c":36.81,"h":36.93,"l":36.81,"n":828,"o":36.845,"t":"2026-09-28T19:15:00Z","v":33869,"vw":36.885292},{"c":36.85,"h":36.9,"l":36.81,"n":944,"o":36.82,"t":"2026-09-28T19:30:00Z","v":39219,"vw":36.86901},{"c":36.9,"h":36.9,"l":36.73,"n":2955,"o":36.84,"t":"2026-09-28T19:45:00Z","v":190350,"vw":36.823008},{"c":36.88,"h":36.88,"l":36.88,"n":26,"o":36.88,"t":"2026-09-28T20:00:00Z","v":297819,"vw":36.88},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-28T21:15:00Z","v":100,"vw":37},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-09-29T12:30:00Z","v":500,"vw":36.65},{"c":36.9,"h":36.95,"l":36.9,"n":13,"o":36.95,"t":"2026-09-29T12:45:00Z","v":463,"vw":36.911468},{"c":36.72,"h":36.72,"l":36.72,"n":2,"o":36.72,"t":"2026-09-29T13:00:00Z","v":281,"vw":36.72},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-09-29T13:15:00Z","v":100,"vw":36.74},{"c":36.57,"h":37.05,"l":36.57,"n":266,"o":36.74,"t":"2026-09-29T13:30:00Z","v":18468,"vw":36.778495},{"c":36.585,"h":36.635,"l":36.49,"n":188,"o":36.565,"t":"2026-09-29T13:45:00Z","v":8856,"vw":36.569824},{"c":36.49,"h":36.64,"l":36.42,"n":215,"o":36.63,"t":"2026-09-29T14:00:00Z","v":7522,"vw":36.512989},{"c":36.4,"h":36.485,"l":36.29,"n":256,"o":36.485,"t":"2026-09-29T14:15:00Z","v":8678,"vw":36.393199},{"c":36.305,"h":36.36,"l":36.27,"n":136,"o":36.27,"t":"2026-09-29T14:30:00Z","v":125071,"vw":36.317665},{"c":36.505,"h":36.51,"l":36.32,"n":239,"o":36.33,"t":"2026-09-29T14:45:00Z","v":7422,"vw":36.395131},{"c":36.58,"h":36.61,"l":36.46,"n":587,"o":36.475,"t":"2026-09-29T15:00:00Z","v":24642,"vw":36.528707},{"c":36.665,"h":36.68,"l":36.59,"n":302,"o":36.6,"t":"2026-09-29T15:15:00Z","v":8342,"vw":36.63183},{"c":36.54,"h":36.685,"l":36.5,"n":479,"o":36.67,"t":"2026-09-29T15:30:00Z","v":57298,"vw":36.56207},{"c":36.53,"h":36.62,"l":36.505,"n":213,"o":36.53,"t":"2026-09-29T15:45:00Z","v":7931,"vw":36.55076},{"c":36.46,"h":36.555,"l":36.46,"n":377,"o":36.54,"t":"2026-09-29T16:00:00Z","v":8594,"vw":36.523318},{"c":36.305,"h":36.52,"l":36.305,"n":365,"o":36.46,"t":"2026-09-29T16:15:00Z","v":11977,"vw":36.457669},{"c":36.17,"h":36.32,"l":36.17,"n":425,"o":36.27,"t":"2026-09-29T16:30:00Z","v":15960,"vw":36.271714},{"c":36.26,"h":36.29,"l":36.17,"n":483,"o":36.17,"t":"2026-09-29T16:45:00Z","v":76560,"vw":36.245518},{"c":36.18,"h":36.29,"l":36.18,"n":435,"o":36.25,"t":"2026-09-29T17:00:00Z","v":22901,"vw":36.24955},{"c":36.12,"h":36.175,"l":36.08,"n":216,"o":36.175,"t":"2026-09-29T17:15:00Z","v":8253,"vw":36.12258},{"c":36.3,"h":36.305,"l":36.13,"n":377,"o":36.14,"t":"2026-09-29T17:30:00Z","v":17594,"vw":36.205783},{"c":36.245,"h":36.32,"l":36.23,"n":200,"o":36.308,"t":"2026-09-29T17:45:00Z","v":9522,"vw":36.264035},{"c":36.44,"h":36.44,"l":36.25,"n":422,"o":36.25,"t":"2026-09-29T18:00:00Z","v":17784,"vw":36.32777},{"c":36.5,"h":36.5,"l":36.405,"n":280,"o":36.435,"t":"2026-09-29T18:15:00Z","v":10467,"vw":36.457591},{"c":36.41,"h":36.52,"l":36.4,"n":391,"o":36.5,"t":"2026-09-29T18:30:00Z","v":16920,"vw":36.462025},{"c":36.37,"h":36.41,"l":36.345,"n":388,"o":36.41,"t":"2026-09-29T18:45:00Z","v":14069,"vw":36.378685},{"c":36.43,"h":36.43,"l":36.38,"n":484,"o":36.38,"t":"2026-09-29T19:00:00Z","v":18705,"vw":36.402762},{"c":36.51,"h":36.565,"l":36.43,"n":559,"o":36.43,"t":"2026-09-29T19:15:00Z","v":21604,"vw":36.518775},{"c":36.45,"h":36.56,"l":36.45,"n":647,"o":36.5,"t":"2026-09-29T19:30:00Z","v":34238,"vw":36.512466},{"c":36.61,"h":36.61,"l":36.36,"n":2030,"o":36.43,"t":"2026-09-29T19:45:00Z","v":124960,"vw":36.498821},{"c":36.59,"h":36.59,"l":36.59,"n":33,"o":36.59,"t":"2026-09-29T20:00:00Z","v":173777,"vw":36.59},{"c":36.195,"h":36.6,"l":36.1,"n":270,"o":36.54,"t":"2026-09-30T13:30:00Z","v":17672,"vw":36.422229},{"c":36.225,"h":36.29,"l":36.015,"n":246,"o":36.29,"t":"2026-09-30T13:45:00Z","v":14972,"vw":36.184189},{"c":36.115,"h":36.48,"l":36.06,"n":565,"o":36.14,"t":"2026-09-30T14:00:00Z","v":42566,"vw":36.286539},{"c":36.065,"h":36.22,"l":36.04,"n":429,"o":36.19,"t":"2026-09-30T14:15:00Z","v":20432,"vw":36.149977},{"c":36.12,"h":36.19,"l":36,"n":238,"o":36.06,"t":"2026-09-30T14:30:00Z","v":12658,"vw":36.123797},{"c":36.18,"h":36.21,"l":36.13,"n":439,"o":36.145,"t":"2026-09-30T14:45:00Z","v":20758,"vw":36.164891},{"c":36.31,"h":36.31,"l":36.175,"n":599,"o":36.175,"t":"2026-09-30T15:00:00Z","v":33442,"vw":36.242299},{"c":36.37,"h":36.39,"l":36.14,"n":999,"o":36.31,"t":"2026-09-30T15:15:00Z","v":75851,"vw":36.260045},{"c":36.1,"h":36.41,"l":36.1,"n":607,"o":36.39,"t":"2026-09-30T15:30:00Z","v":30502,"vw":36.312516},{"c":36.28,"h":36.28,"l":36.14,"n":371,"o":36.14,"t":"2026-09-30T15:45:00Z","v":14613,"vw":36.234112},{"c":36.24,"h":36.355,"l":36.23,"n":258,"o":36.3,"t":"2026-09-30T16:00:00Z","v":11176,"vw":36.305978},{"c":36.2,"h":36.26,"l":36.18,"n":269,"o":36.245,"t":"2026-09-30T16:15:00Z","v":12944,"vw":36.219165},{"c":36.1893,"h":36.2,"l":36.13,"n":463,"o":36.19,"t":"2026-09-30T16:30:00Z","v":23156,"vw":36.171472},{"c":36.21,"h":36.215,"l":36.15,"n":380,"o":36.18,"t":"2026-09-30T16:45:00Z","v":18668,"vw":36.191567},{"c":36.26,"h":36.285,"l":36.17,"n":381,"o":36.2,"t":"2026-09-30T17:00:00Z","v":18885,"vw":36.230402},{"c":36.23,"h":36.275,"l":36.185,"n":468,"o":36.255,"t":"2026-09-30T17:15:00Z","v":26125,"vw":36.237446},{"c":36.27,"h":36.27,"l":36.17,"n":574,"o":36.23,"t":"2026-09-30T17:30:00Z","v":41551,"vw":36.214937},{"c":36.2,"h":36.255,"l":36.14,"n":515,"o":36.25,"t":"2026-09-30T17:45:00Z","v":25442,"vw":36.181692},{"c":36.23,"h":36.24,"l":36.17,"n":470,"o":36.19,"t":"2026-09-30T18:00:00Z","v":19653,"vw":36.208763},{"c":36.1,"h":36.21,"l":36.1,"n":434,"o":36.21,"t":"2026-09-30T18:15:00Z","v":19742,"vw":36.158588},{"c":36,"h":36.105,"l":36,"n":471,"o":36.08,"t":"2026-09-30T18:30:00Z","v":20945,"vw":36.046305},{"c":36.09,"h":36.14,"l":35.965,"n":672,"o":36,"t":"2026-09-30T18:45:00Z","v":35526,"vw":36.02592},{"c":36.045,"h":36.09,"l":36.005,"n":617,"o":36.08,"t":"2026-09-30T19:00:00Z","v":30347,"vw":36.060685},{"c":36.03,"h":36.07,"l":36.005,"n":582,"o":36.045,"t":"2026-09-30T19:15:00Z","v":108700,"vw":36.030531},{"c":36.085,"h":36.15,"l":36.01,"n":1044,"o":36.025,"t":"2026-09-30T19:30:00Z","v":50607,"vw":36.088397},{"c":35.87,"h":36.16,"l":35.79,"n":4260,"o":36.08,"t":"2026-09-30T19:45:00Z","v":302261,"vw":35.936542},{"c":35.85,"h":35.85,"l":35.85,"n":29,"o":35.85,"t":"2026-09-30T20:00:00Z","v":567968,"vw":35.85},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-01T08:00:00Z","v":131,"vw":36},{"c":35.88,"h":36.205,"l":35.56,"n":338,"o":35.85,"t":"2026-10-01T13:30:00Z","v":31940,"vw":35.886371},{"c":35.935,"h":36.01,"l":35.715,"n":346,"o":35.82,"t":"2026-10-01T13:45:00Z","v":14855,"vw":35.851769},{"c":35.73,"h":35.94,"l":35.66,"n":334,"o":35.935,"t":"2026-10-01T14:00:00Z","v":16560,"vw":35.816011},{"c":35.565,"h":35.73,"l":35.5,"n":547,"o":35.73,"t":"2026-10-01T14:15:00Z","v":31432,"vw":35.599479},{"c":35.45,"h":35.56,"l":35.45,"n":289,"o":35.52,"t":"2026-10-01T14:30:00Z","v":24673,"vw":35.518805},{"c":35.31,"h":35.51,"l":35.29,"n":452,"o":35.505,"t":"2026-10-01T14:45:00Z","v":45096,"vw":35.401189},{"c":35.41,"h":35.48,"l":35.25,"n":751,"o":35.34,"t":"2026-10-01T15:00:00Z","v":47626,"vw":35.304637},{"c":35.41,"h":35.455,"l":35.375,"n":300,"o":35.38,"t":"2026-10-01T15:15:00Z","v":7738,"vw":35.423429},{"c":35.36,"h":35.43,"l":35.29,"n":319,"o":35.4,"t":"2026-10-01T15:30:00Z","v":12894,"vw":35.370596},{"c":35.47,"h":35.58,"l":35.33,"n":600,"o":35.37,"t":"2026-10-01T15:45:00Z","v":38516,"vw":35.485393},{"c":35.47,"h":35.54,"l":35.45,"n":365,"o":35.475,"t":"2026-10-01T16:00:00Z","v":15951,"vw":35.493732},{"c":35.35,"h":35.4315,"l":35.35,"n":289,"o":35.4315,"t":"2026-10-01T16:15:00Z","v":9345,"vw":35.391841},{"c":35.445,"h":35.45,"l":35.29,"n":462,"o":35.375,"t":"2026-10-01T16:30:00Z","v":27432,"vw":35.387895},{"c":35.43,"h":35.48,"l":35.43,"n":292,"o":35.44,"t":"2026-10-01T16:45:00Z","v":11456,"vw":35.451726},{"c":35.5651,"h":35.59,"l":35.4,"n":611,"o":35.455,"t":"2026-10-01T17:00:00Z","v":29599,"vw":35.513194},{"c":35.645,"h":35.66,"l":35.53,"n":316,"o":35.54,"t":"2026-10-01T17:15:00Z","v":12775,"vw":35.606928},{"c":35.58,"h":35.685,"l":35.58,"n":383,"o":35.65,"t":"2026-10-01T17:30:00Z","v":15693,"vw":35.626826},{"c":35.525,"h":35.57,"l":35.505,"n":330,"o":35.56,"t":"2026-10-01T17:45:00Z","v":14127,"vw":35.5294},{"c":35.37,"h":35.53,"l":35.35,"n":494,"o":35.525,"t":"2026-10-01T18:00:00Z","v":22107,"vw":35.455305},{"c":35.48,"h":35.51,"l":35.31,"n":478,"o":35.42,"t":"2026-10-01T18:15:00Z","v":19162,"vw":35.387559},{"c":35.49,"h":35.515,"l":35.455,"n":366,"o":35.48,"t":"2026-10-01T18:30:00Z","v":12347,"vw":35.480304},{"c":35.54,"h":35.55,"l":35.47,"n":364,"o":35.51,"t":"2026-10-01T18:45:00Z","v":14426,"vw":35.502397},{"c":35.495,"h":35.58,"l":35.495,"n":315,"o":35.535,"t":"2026-10-01T19:00:00Z","v":9942,"vw":35.536681},{"c":35.56,"h":35.59,"l":35.495,"n":615,"o":35.495,"t":"2026-10-01T19:15:00Z","v":25137,"vw":35.53574},{"c":35.58,"h":35.67,"l":35.54,"n":598,"o":35.5651,"t":"2026-10-01T19:30:00Z","v":28651,"vw":35.615699},{"c":35.38,"h":35.655,"l":35.37,"n":2374,"o":35.57,"t":"2026-10-01T19:45:00Z","v":149648,"vw":35.446646},{"c":35.38,"h":35.38,"l":35.38,"n":28,"o":35.38,"t":"2026-10-01T20:00:00Z","v":193788,"vw":35.38},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-02T12:00:00Z","v":100,"vw":35.75},{"c":35.66,"h":35.74,"l":35.26,"n":385,"o":35.59,"t":"2026-10-02T13:30:00Z","v":30578,"vw":35.48792},{"c":35.776,"h":35.805,"l":35.65,"n":262,"o":35.686,"t":"2026-10-02T13:45:00Z","v":9732,"vw":35.742558},{"c":36.01,"h":36.03,"l":35.775,"n":473,"o":35.775,"t":"2026-10-02T14:00:00Z","v":29883,"vw":35.939196},{"c":36.08,"h":36.08,"l":35.9,"n":471,"o":36.02,"t":"2026-10-02T14:15:00Z","v":20025,"vw":36.018971},{"c":35.98,"h":36.15,"l":35.94,"n":571,"o":36.15,"t":"2026-10-02T14:30:00Z","v":31579,"vw":36.0231},{"c":35.99,"h":36.09,"l":35.875,"n":740,"o":36.015,"t":"2026-10-02T14:45:00Z","v":93773,"vw":36.026768},{"c":35.75,"h":35.985,"l":35.7233,"n":576,"o":35.98,"t":"2026-10-02T15:00:00Z","v":31789,"vw":35.852412},{"c":35.73,"h":35.77,"l":35.6,"n":647,"o":35.75,"t":"2026-10-02T15:15:00Z","v":38968,"vw":35.687766},{"c":35.865,"h":35.88,"l":35.73,"n":262,"o":35.73,"t":"2026-10-02T15:30:00Z","v":10892,"vw":35.848671},{"c":35.735,"h":35.87,"l":35.71,"n":553,"o":35.865,"t":"2026-10-02T15:45:00Z","v":28710,"vw":35.798193},{"c":35.43,"h":35.74,"l":35.4,"n":549,"o":35.735,"t":"2026-10-02T16:00:00Z","v":36776,"vw":35.537645},{"c":35.39,"h":35.48,"l":35.37,"n":420,"o":35.435,"t":"2026-10-02T16:15:00Z","v":23538,"vw":35.422506},{"c":35.46,"h":35.48,"l":35.4,"n":571,"o":35.4,"t":"2026-10-02T16:30:00Z","v":27012,"vw":35.450867},{"c":35.425,"h":35.47,"l":35.42,"n":551,"o":35.46,"t":"2026-10-02T16:45:00Z","v":22952,"vw":35.446621},{"c":35.57,"h":35.57,"l":35.42,"n":391,"o":35.425,"t":"2026-10-02T17:00:00Z","v":15800,"vw":35.502914},{"c":35.47,"h":35.57,"l":35.46,"n":570,"o":35.54,"t":"2026-10-02T17:15:00Z","v":38708,"vw":35.514563},{"c":35.63,"h":35.65,"l":35.48,"n":308,"o":35.48,"t":"2026-10-02T17:30:00Z","v":10463,"vw":35.549876},{"c":35.67,"h":35.69,"l":35.605,"n":432,"o":35.63,"t":"2026-10-02T17:45:00Z","v":17634,"vw":35.64775},{"c":35.64,"h":35.69,"l":35.56,"n":641,"o":35.67,"t":"2026-10-02T18:00:00Z","v":37785,"vw":35.638246},{"c":35.72,"h":35.72,"l":35.63,"n":583,"o":35.65,"t":"2026-10-02T18:15:00Z","v":24298,"vw":35.654328},{"c":35.8,"h":35.81,"l":35.68,"n":596,"o":35.74,"t":"2026-10-02T18:30:00Z","v":119377,"vw":35.742619},{"c":35.83,"h":35.86,"l":35.76,"n":917,"o":35.8,"t":"2026-10-02T18:45:00Z","v":169400,"vw":35.810966},{"c":35.91,"h":35.965,"l":35.81,"n":891,"o":35.83,"t":"2026-10-02T19:00:00Z","v":49702,"vw":35.892869},{"c":35.775,"h":35.96,"l":35.76,"n":792,"o":35.91,"t":"2026-10-02T19:15:00Z","v":41042,"vw":35.886996},{"c":35.725,"h":35.85,"l":35.69,"n":1086,"o":35.775,"t":"2026-10-02T19:30:00Z","v":66331,"vw":35.745828},{"c":35.725,"h":35.825,"l":35.69,"n":3553,"o":35.725,"t":"2026-10-02T19:45:00Z","v":257058,"vw":35.733416},{"c":35.71,"h":35.71,"l":35.71,"n":35,"o":35.71,"t":"2026-10-02T20:00:00Z","v":272106,"vw":35.71},{"c":35.4,"h":35.4,"l":35.4,"n":4,"o":35.4,"t":"2026-10-05T09:00:00Z","v":136,"vw":35.4},{"c":36,"h":36.145,"l":35.83,"n":188,"o":36,"t":"2026-10-05T13:30:00Z","v":18873,"vw":36.012658},{"c":35.94,"h":35.98,"l":35.85,"n":373,"o":35.975,"t":"2026-10-05T13:45:00Z","v":20540,"vw":35.911389},{"c":36.115,"h":36.15,"l":35.9,"n":378,"o":35.98,"t":"2026-10-05T14:00:00Z","v":32548,"vw":36.017858},{"c":36.24,"h":36.2567,"l":36.0606,"n":316,"o":36.085,"t":"2026-10-05T14:15:00Z","v":18016,"vw":36.148518},{"c":35.98,"h":36.2,"l":35.89,"n":713,"o":36.19,"t":"2026-10-05T14:30:00Z","v":56263,"vw":36.031407},{"c":35.795,"h":35.99,"l":35.7301,"n":485,"o":35.98,"t":"2026-10-05T14:45:00Z","v":29315,"vw":35.858087},{"c":36.15,"h":36.15,"l":35.79,"n":507,"o":35.795,"t":"2026-10-05T15:00:00Z","v":28468,"vw":36.02318},{"c":35.96,"h":36.17,"l":35.88,"n":703,"o":36.17,"t":"2026-10-05T15:15:00Z","v":43174,"vw":36.043639},{"c":35.895,"h":36.0349,"l":35.89,"n":489,"o":35.985,"t":"2026-10-05T15:30:00Z","v":19957,"vw":35.95173},{"c":36,"h":36.03,"l":35.9,"n":751,"o":35.92,"t":"2026-10-05T15:45:00Z","v":38042,"vw":35.967257},{"c":35.96,"h":36.01,"l":35.89,"n":882,"o":36.01,"t":"2026-10-05T16:00:00Z","v":52375,"vw":35.931916},{"c":35.98,"h":36,"l":35.84,"n":638,"o":35.96,"t":"2026-10-05T16:15:00Z","v":35178,"vw":35.919908},{"c":36.08,"h":36.08,"l":35.92,"n":521,"o":36,"t":"2026-10-05T16:30:00Z","v":30912,"vw":35.993209},{"c":35.95,"h":36.11,"l":35.905,"n":598,"o":36.08,"t":"2026-10-05T16:45:00Z","v":33784,"vw":36.000616},{"c":35.925,"h":36,"l":35.84,"n":1197,"o":35.93,"t":"2026-10-05T17:00:00Z","v":68700,"vw":35.905955},{"c":36.08,"h":36.08,"l":35.77,"n":836,"o":35.91,"t":"2026-10-05T17:15:00Z","v":50948,"vw":35.896605},{"c":35.92,"h":36.12,"l":35.92,"n":686,"o":36.06,"t":"2026-10-05T17:30:00Z","v":79668,"vw":36.038808},{"c":35.85,"h":36.01,"l":35.84,"n":665,"o":35.92,"t":"2026-10-05T17:45:00Z","v":64146,"vw":35.92165},{"c":35.82,"h":35.93,"l":35.8,"n":974,"o":35.86,"t":"2026-10-05T18:00:00Z","v":59600,"vw":35.866607},{"c":36,"h":36,"l":35.81,"n":983,"o":35.82,"t":"2026-10-05T18:15:00Z","v":59042,"vw":35.893019},{"c":36,"h":36.05,"l":35.94,"n":709,"o":36.01,"t":"2026-10-05T18:30:00Z","v":42329,"vw":35.990699},{"c":36.065,"h":36.065,"l":35.98,"n":527,"o":35.99,"t":"2026-10-05T18:45:00Z","v":28026,"vw":36.018378},{"c":36.155,"h":36.185,"l":36.065,"n":885,"o":36.065,"t":"2026-10-05T19:00:00Z","v":56218,"vw":36.129706},{"c":36.15,"h":36.2,"l":36.09,"n":937,"o":36.15,"t":"2026-10-05T19:15:00Z","v":123498,"vw":36.179988},{"c":36.05,"h":36.21,"l":36.05,"n":1164,"o":36.16,"t":"2026-10-05T19:30:00Z","v":71794,"vw":36.134723},{"c":36.01,"h":36.065,"l":35.89,"n":3697,"o":36.05,"t":"2026-10-05T19:45:00Z","v":413164,"vw":35.964395},{"c":35.99,"h":36.02,"l":35.99,"n":27,"o":36.02,"t":"2026-10-05T20:00:00Z","v":399243,"vw":35.990016},{"c":35.88,"h":36.1483,"l":35.7,"n":231,"o":35.96,"t":"2026-10-06T13:30:00Z","v":16099,"vw":35.894625},{"c":35.86,"h":35.91,"l":35.71,"n":473,"o":35.9,"t":"2026-10-06T13:45:00Z","v":24035,"vw":35.813835},{"c":35.38,"h":35.875,"l":35.33,"n":855,"o":35.86,"t":"2026-10-06T14:00:00Z","v":44159,"vw":35.604553},{"c":35.075,"h":35.39,"l":35.075,"n":762,"o":35.38,"t":"2026-10-06T14:15:00Z","v":39269,"vw":35.212708},{"c":35.075,"h":35.14,"l":35.03,"n":533,"o":35.075,"t":"2026-10-06T14:30:00Z","v":25137,"vw":35.08956},{"c":35.43,"h":35.43,"l":35.1,"n":589,"o":35.1,"t":"2026-10-06T14:45:00Z","v":39229,"vw":35.234735},{"c":35.53,"h":35.5325,"l":35.31,"n":1117,"o":35.39,"t":"2026-10-06T15:00:00Z","v":105675,"vw":35.454668},{"c":35.64,"h":35.72,"l":35.51,"n":564,"o":35.53,"t":"2026-10-06T15:15:00Z","v":34032,"vw":35.627226},{"c":35.61,"h":35.675,"l":35.55,"n":663,"o":35.675,"t":"2026-10-06T15:30:00Z","v":55491,"vw":35.604005},{"c":35.475,"h":35.61,"l":35.47,"n":590,"o":35.61,"t":"2026-10-06T15:45:00Z","v":24134,"vw":35.5501},{"c":35.44,"h":35.52,"l":35.425,"n":515,"o":35.47,"t":"2026-10-06T16:00:00Z","v":20474,"vw":35.480908},{"c":35.42,"h":35.45,"l":35.4,"n":543,"o":35.44,"t":"2026-10-06T16:15:00Z","v":24205,"vw":35.422411},{"c":35.255,"h":35.43,"l":35.255,"n":595,"o":35.43,"t":"2026-10-06T16:30:00Z","v":26266,"vw":35.347699},{"c":35.25,"h":35.305,"l":35.21,"n":451,"o":35.25,"t":"2026-10-06T16:45:00Z","v":18241,"vw":35.25505},{"c":35.19,"h":35.29,"l":35.19,"n":572,"o":35.26,"t":"2026-10-06T17:00:00Z","v":25838,"vw":35.249399},{"c":35.27,"h":35.27,"l":35.155,"n":482,"o":35.205,"t":"2026-10-06T17:15:00Z","v":22330,"vw":35.208642},{"c":35.31,"h":35.33,"l":35.25,"n":497,"o":35.2799,"t":"2026-10-06T17:30:00Z","v":22014,"vw":35.295129},{"c":35.385,"h":35.4,"l":35.23,"n":601,"o":35.295,"t":"2026-10-06T17:45:00Z","v":29929,"vw":35.301446},{"c":35.51,"h":35.51,"l":35.375,"n":476,"o":35.39,"t":"2026-10-06T18:00:00Z","v":61446,"vw":35.447025},{"c":35.51,"h":35.57,"l":35.5,"n":520,"o":35.51,"t":"2026-10-06T18:15:00Z","v":18956,"vw":35.536101},{"c":35.5899,"h":35.64,"l":35.535,"n":622,"o":35.56,"t":"2026-10-06T18:30:00Z","v":22698,"vw":35.586007},{"c":35.73,"h":35.73,"l":35.52,"n":648,"o":35.59,"t":"2026-10-06T18:45:00Z","v":32251,"vw":35.584989},{"c":35.75,"h":35.76,"l":35.68,"n":758,"o":35.715,"t":"2026-10-06T19:00:00Z","v":34648,"vw":35.718468},{"c":35.76,"h":35.8,"l":35.665,"n":902,"o":35.74,"t":"2026-10-06T19:15:00Z","v":51569,"vw":35.73437},{"c":35.8,"h":35.89,"l":35.73,"n":1266,"o":35.76,"t":"2026-10-06T19:30:00Z","v":73170,"vw":35.805315},{"c":35.92,"h":35.925,"l":35.745,"n":2627,"o":35.8,"t":"2026-10-06T19:45:00Z","v":213946,"vw":35.846838},{"c":35.9,"h":35.9,"l":35.9,"n":38,"o":35.9,"t":"2026-10-06T20:00:00Z","v":253323,"vw":35.9},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-06T23:15:00Z","v":100,"vw":36.38},{"c":35.835,"h":35.845,"l":35.58,"n":132,"o":35.58,"t":"2026-10-07T13:30:00Z","v":15362,"vw":35.652622},{"c":35.94,"h":35.965,"l":35.72,"n":398,"o":35.825,"t":"2026-10-07T13:45:00Z","v":17199,"vw":35.850162},{"c":35.8,"h":35.95,"l":35.79,"n":394,"o":35.91,"t":"2026-10-07T14:00:00Z","v":19508,"vw":35.878416},{"c":35.805,"h":35.8802,"l":35.73,"n":416,"o":35.76,"t":"2026-10-07T14:15:00Z","v":21110,"vw":35.820311},{"c":35.88,"h":35.93,"l":35.775,"n":295,"o":35.805,"t":"2026-10-07T14:30:00Z","v":11829,"vw":35.856047},{"c":35.95,"h":36.04,"l":35.875,"n":367,"o":35.875,"t":"2026-10-07T14:45:00Z","v":13950,"vw":35.944112},{"c":35.89,"h":35.98,"l":35.85,"n":434,"o":35.94,"t":"2026-10-07T15:00:00Z","v":52888,"vw":35.910698},{"c":36.175,"h":36.175,"l":35.89,"n":346,"o":35.89,"t":"2026-10-07T15:15:00Z","v":16118,"vw":36.058531},{"c":36.11,"h":36.21,"l":36.11,"n":268,"o":36.18,"t":"2026-10-07T15:30:00Z","v":11920,"vw":36.152778},{"c":36.19,"h":36.19,"l":36.085,"n":442,"o":36.11,"t":"2026-10-07T15:45:00Z","v":15993,"vw":36.12708},{"c":36.27,"h":36.27,"l":36.14,"n":285,"o":36.205,"t":"2026-10-07T16:00:00Z","v":12922,"vw":36.197335},{"c":36.13,"h":36.294,"l":36.13,"n":254,"o":36.294,"t":"2026-10-07T16:15:00Z","v":11323,"vw":36.185671},{"c":36.1,"h":36.15,"l":36.06,"n":409,"o":36.13,"t":"2026-10-07T16:30:00Z","v":18883,"vw":36.092303},{"c":36.14,"h":36.2,"l":36.13,"n":270,"o":36.13,"t":"2026-10-07T16:45:00Z","v":13536,"vw":36.154448},{"c":36.24,"h":36.295,"l":36.12,"n":458,"o":36.145,"t":"2026-10-07T17:00:00Z","v":29035,"vw":36.226156},{"c":36.11,"h":36.28,"l":36.11,"n":427,"o":36.24,"t":"2026-10-07T17:15:00Z","v":22054,"vw":36.219747},{"c":36.18,"h":36.21,"l":36.085,"n":387,"o":36.115,"t":"2026-10-07T17:30:00Z","v":14145,"vw":36.181073},{"c":36.13,"h":36.2098,"l":36.125,"n":432,"o":36.2098,"t":"2026-10-07T17:45:00Z","v":18153,"vw":36.158739},{"c":36.155,"h":36.21,"l":36.135,"n":533,"o":36.14,"t":"2026-10-07T18:00:00Z","v":22963,"vw":36.178427},{"c":36.19,"h":36.2,"l":36.155,"n":420,"o":36.155,"t":"2026-10-07T18:15:00Z","v":16496,"vw":36.17564},{"c":36.26,"h":36.28,"l":36.15,"n":675,"o":36.185,"t":"2026-10-07T18:30:00Z","v":29012,"vw":36.195722},{"c":36.2,"h":36.27,"l":36.2,"n":609,"o":36.27,"t":"2026-10-07T18:45:00Z","v":18459,"vw":36.225151},{"c":36.14,"h":36.22,"l":36.14,"n":720,"o":36.2,"t":"2026-10-07T19:00:00Z","v":29492,"vw":36.184069},{"c":36.13,"h":36.16,"l":36.07,"n":710,"o":36.14,"t":"2026-10-07T19:15:00Z","v":35720,"vw":36.117408},{"c":36.14,"h":36.14,"l":36.03,"n":931,"o":36.12,"t":"2026-10-07T19:30:00Z","v":47889,"vw":36.094383},{"c":36.13,"h":36.165,"l":36.04,"n":2582,"o":36.14,"t":"2026-10-07T19:45:00Z","v":197582,"vw":36.097637},{"c":36.13,"h":36.13,"l":36.13,"n":34,"o":36.13,"t":"2026-10-07T20:00:00Z","v":843232,"vw":36.13},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-10-08T10:45:00Z","v":202,"vw":35.25},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-08T11:00:00Z","v":200,"vw":35.95},{"c":35.96,"h":36.05,"l":35.7,"n":134,"o":35.76,"t":"2026-10-08T13:30:00Z","v":17311,"vw":35.751095},{"c":36.16,"h":36.35,"l":35.9825,"n":335,"o":36.02,"t":"2026-10-08T13:45:00Z","v":21072,"vw":36.208384},{"c":35.945,"h":36.25,"l":35.9,"n":311,"o":36.25,"t":"2026-10-08T14:00:00Z","v":18258,"vw":36.000153},{"c":35.97,"h":35.99,"l":35.805,"n":576,"o":35.945,"t":"2026-10-08T14:15:00Z","v":39215,"vw":35.908207},{"c":35.8,"h":36.04,"l":35.8,"n":535,"o":35.9501,"t":"2026-10-08T14:30:00Z","v":56504,"vw":35.939987},{"c":35.62,"h":35.8799,"l":35.62,"n":240,"o":35.8799,"t":"2026-10-08T14:45:00Z","v":17122,"vw":35.80515},{"c":35.505,"h":35.645,"l":35.47,"n":408,"o":35.64,"t":"2026-10-08T15:00:00Z","v":34972,"vw":35.567062},{"c":35.345,"h":35.51,"l":35.33,"n":771,"o":35.47,"t":"2026-10-08T15:15:00Z","v":53824,"vw":35.429026},{"c":35.09,"h":35.31,"l":35.09,"n":622,"o":35.31,"t":"2026-10-08T15:30:00Z","v":35299,"vw":35.205255},{"c":34.91,"h":35.09,"l":34.87,"n":639,"o":35.09,"t":"2026-10-08T15:45:00Z","v":42559,"vw":34.961477},{"c":34.87,"h":34.95,"l":34.85,"n":513,"o":34.91,"t":"2026-10-08T16:00:00Z","v":144197,"vw":34.910522},{"c":34.945,"h":35,"l":34.86,"n":592,"o":34.8951,"t":"2026-10-08T16:15:00Z","v":149868,"vw":34.958187},{"c":34.9,"h":34.97,"l":34.9,"n":352,"o":34.94,"t":"2026-10-08T16:30:00Z","v":17430,"vw":34.930389},{"c":34.97,"h":35.01,"l":34.88,"n":616,"o":34.925,"t":"2026-10-08T16:45:00Z","v":33734,"vw":34.970916},{"c":35.175,"h":35.175,"l":34.97,"n":617,"o":34.97,"t":"2026-10-08T17:00:00Z","v":37683,"vw":35.049123},{"c":35.26,"h":35.305,"l":35.2,"n":355,"o":35.2,"t":"2026-10-08T17:15:00Z","v":16984,"vw":35.250597},{"c":35.36,"h":35.42,"l":35.26,"n":485,"o":35.31,"t":"2026-10-08T17:30:00Z","v":17800,"vw":35.338796},{"c":35.33,"h":35.37,"l":35.31,"n":357,"o":35.36,"t":"2026-10-08T17:45:00Z","v":12334,"vw":35.343282},{"c":35.55,"h":35.55,"l":35.32,"n":611,"o":35.345,"t":"2026-10-08T18:00:00Z","v":27828,"vw":35.405903},{"c":35.52,"h":35.56,"l":35.49,"n":402,"o":35.56,"t":"2026-10-08T18:15:00Z","v":23348,"vw":35.521423},{"c":35.51,"h":35.57,"l":35.5,"n":365,"o":35.5,"t":"2026-10-08T18:30:00Z","v":15344,"vw":35.526639},{"c":35.465,"h":35.545,"l":35.425,"n":560,"o":35.53,"t":"2026-10-08T18:45:00Z","v":39985,"vw":35.491433},{"c":35.55,"h":35.56,"l":35.4,"n":495,"o":35.4749,"t":"2026-10-08T19:00:00Z","v":23872,"vw":35.50001},{"c":35.52,"h":35.6,"l":35.52,"n":548,"o":35.56,"t":"2026-10-08T19:15:00Z","v":25143,"vw":35.548507},{"c":35.56,"h":35.59,"l":35.48,"n":1007,"o":35.52,"t":"2026-10-08T19:30:00Z","v":89643,"vw":35.523389},{"c":35.46,"h":35.595,"l":35.46,"n":1933,"o":35.56,"t":"2026-10-08T19:45:00Z","v":120100,"vw":35.540942},{"c":35.45,"h":35.45,"l":35.45,"n":24,"o":35.45,"t":"2026-10-08T20:00:00Z","v":347267,"vw":35.45},{"c":35.55,"h":35.9,"l":35,"n":121,"o":35,"t":"2026-10-09T08:30:00Z","v":9045,"vw":35.506236},{"c":35.65,"h":35.65,"l":35.65,"n":5,"o":35.65,"t":"2026-10-09T08:45:00Z","v":993,"vw":35.65},{"c":35.56,"h":35.85,"l":35.25,"n":74,"o":35.25,"t":"2026-10-09T10:30:00Z","v":5653,"vw":35.41389},{"c":35.56,"h":35.56,"l":35.56,"n":4,"o":35.56,"t":"2026-10-09T10:45:00Z","v":489,"vw":35.56},{"c":35.56,"h":35.56,"l":35.56,"n":11,"o":35.56,"t":"2026-10-09T11:00:00Z","v":820,"vw":35.56},{"c":35.65,"h":35.65,"l":35.54,"n":30,"o":35.54,"t":"2026-10-09T13:15:00Z","v":511,"vw":35.627226},{"c":35.65,"h":35.83,"l":35.21,"n":183,"o":35.43,"t":"2026-10-09T13:30:00Z","v":10857,"vw":35.505203},{"c":35.86,"h":35.88,"l":35.46,"n":287,"o":35.55,"t":"2026-10-09T13:45:00Z","v":17711,"vw":35.762103},{"c":35.835,"h":35.985,"l":35.835,"n":491,"o":35.865,"t":"2026-10-09T14:00:00Z","v":27518,"vw":35.917755},{"c":35.89,"h":35.95,"l":35.78,"n":433,"o":35.85,"t":"2026-10-09T14:15:00Z","v":18514,"vw":35.871179},{"c":35.815,"h":35.93,"l":35.78,"n":396,"o":35.895,"t":"2026-10-09T14:30:00Z","v":17837,"vw":35.841088},{"c":35.82,"h":35.87,"l":35.77,"n":567,"o":35.8,"t":"2026-10-09T14:45:00Z","v":31394,"vw":35.817605},{"c":35.8,"h":35.89,"l":35.8,"n":563,"o":35.8,"t":"2026-10-09T15:00:00Z","v":30480,"vw":35.843242},{"c":35.86,"h":35.88,"l":35.785,"n":598,"o":35.805,"t":"2026-10-09T15:15:00Z","v":30122,"vw":35.827457},{"c":35.86,"h":35.92,"l":35.845,"n":546,"o":35.86,"t":"2026-10-09T15:30:00Z","v":29476,"vw":35.888478},{"c":35.95,"h":35.975,"l":35.83,"n":442,"o":35.89,"t":"2026-10-09T15:45:00Z","v":15920,"vw":35.87813},{"c":35.955,"h":36.005,"l":35.93,"n":232,"o":35.95,"t":"2026-10-09T16:00:00Z","v":7777,"vw":35.965337},{"c":36,"h":36.035,"l":35.955,"n":395,"o":35.955,"t":"2026-10-09T16:15:00Z","v":19198,"vw":36.000061},{"c":35.96,"h":36.05,"l":35.925,"n":252,"o":36.005,"t":"2026-10-09T16:30:00Z","v":10085,"vw":35.96967},{"c":36.065,"h":36.08,"l":35.97,"n":319,"o":35.97,"t":"2026-10-09T16:45:00Z","v":13390,"vw":36.051307},{"c":35.935,"h":36.08,"l":35.935,"n":382,"o":36.08,"t":"2026-10-09T17:00:00Z","v":18688,"vw":36.03526},{"c":36.08,"h":36.08,"l":35.93,"n":359,"o":35.94,"t":"2026-10-09T17:15:00Z","v":12658,"vw":36.018892},{"c":35.99,"h":36.14,"l":35.99,"n":560,"o":36.08,"t":"2026-10-09T17:30:00Z","v":31147,"vw":36.041192},{"c":36.095,"h":36.14,"l":36,"n":560,"o":36,"t":"2026-10-09T17:45:00Z","v":29716,"vw":36.052007},{"c":36.05,"h":36.07,"l":36,"n":530,"o":36.07,"t":"2026-10-09T18:00:00Z","v":28395,"vw":36.021635},{"c":36.04,"h":36.09,"l":35.94,"n":458,"o":36.07,"t":"2026-10-09T18:15:00Z","v":24374,"vw":36.00666},{"c":36.035,"h":36.05,"l":36,"n":360,"o":36.04,"t":"2026-10-09T18:30:00Z","v":16940,"vw":36.023132},{"c":36.04,"h":36.08,"l":36.025,"n":470,"o":36.04,"t":"2026-10-09T18:45:00Z","v":28487,"vw":36.043762},{"c":36,"h":36.055,"l":35.98,"n":584,"o":36.04,"t":"2026-10-09T19:00:00Z","v":39691,"vw":36.02389},{"c":35.95,"h":36.025,"l":35.94,"n":558,"o":36,"t":"2026-10-09T19:15:00Z","v":23943,"vw":35.980594},{"c":35.81,"h":35.96,"l":35.81,"n":951,"o":35.955,"t":"2026-10-09T19:30:00Z","v":53670,"vw":35.885711},{"c":35.84,"h":35.86,"l":35.775,"n":1880,"o":35.81,"t":"2026-10-09T19:45:00Z","v":104424,"vw":35.825588},{"c":35.83,"h":35.83,"l":35.83,"n":24,"o":35.83,"t":"2026-10-09T20:00:00Z","v":3056620,"vw":35.83},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-10-12T09:45:00Z","v":101,"vw":36.25},{"c":36.24,"h":36.24,"l":36.23,"n":7,"o":36.23,"t":"2026-10-12T13:15:00Z","v":716,"vw":36.234297},{"c":35.865,"h":36.1,"l":35.6,"n":181,"o":36,"t":"2026-10-12T13:30:00Z","v":19353,"vw":35.972228},{"c":35.86,"h":36.04,"l":35.77,"n":358,"o":36.02,"t":"2026-10-12T13:45:00Z","v":22440,"vw":35.860256},{"c":35.585,"h":35.89,"l":35.5101,"n":450,"o":35.89,"t":"2026-10-12T14:00:00Z","v":24114,"vw":35.680691},{"c":35.63,"h":35.805,"l":35.49,"n":871,"o":35.58,"t":"2026-10-12T14:15:00Z","v":43890,"vw":35.710669},{"c":35.51,"h":35.63,"l":35.45,"n":600,"o":35.62,"t":"2026-10-12T14:30:00Z","v":18267,"vw":35.508625},{"c":35.54,"h":35.57,"l":35.37,"n":1144,"o":35.48,"t":"2026-10-12T14:45:00Z","v":47062,"vw":35.476826},{"c":35.67,"h":35.71,"l":35.41,"n":594,"o":35.53,"t":"2026-10-12T15:00:00Z","v":20840,"vw":35.550683},{"c":35.67,"h":35.71,"l":35.59,"n":669,"o":35.66,"t":"2026-10-12T15:15:00Z","v":24654,"vw":35.67062},{"c":35.63,"h":35.73,"l":35.62,"n":552,"o":35.71,"t":"2026-10-12T15:30:00Z","v":31567,"vw":35.683856},{"c":35.685,"h":35.69,"l":35.6,"n":650,"o":35.64,"t":"2026-10-12T15:45:00Z","v":23456,"vw":35.637807},{"c":35.75,"h":35.77,"l":35.68,"n":623,"o":35.71,"t":"2026-10-12T16:00:00Z","v":20681,"vw":35.709551},{"c":35.96,"h":35.99,"l":35.715,"n":840,"o":35.715,"t":"2026-10-12T16:15:00Z","v":50234,"vw":35.863635},{"c":35.91,"h":36.015,"l":35.87,"n":660,"o":35.96,"t":"2026-10-12T16:30:00Z","v":24496,"vw":35.92235},{"c":35.855,"h":35.93,"l":35.78,"n":543,"o":35.93,"t":"2026-10-12T16:45:00Z","v":20042,"vw":35.871557},{"c":35.89,"h":35.935,"l":35.79,"n":643,"o":35.86,"t":"2026-10-12T17:00:00Z","v":29761,"vw":35.865316},{"c":35.91,"h":35.92,"l":35.83,"n":504,"o":35.89,"t":"2026-10-12T17:15:00Z","v":20733,"vw":35.868786},{"c":35.85,"h":35.94,"l":35.85,"n":427,"o":35.94,"t":"2026-10-12T17:30:00Z","v":16535,"vw":35.884686},{"c":35.87,"h":35.93,"l":35.84,"n":413,"o":35.85,"t":"2026-10-12T17:45:00Z","v":17633,"vw":35.883627},{"c":35.9,"h":35.94,"l":35.85,"n":475,"o":35.86,"t":"2026-10-12T18:00:00Z","v":19298,"vw":35.894539},{"c":35.91,"h":35.99,"l":35.9,"n":686,"o":35.9,"t":"2026-10-12T18:15:00Z","v":29686,"vw":35.947495},{"c":35.965,"h":35.965,"l":35.89,"n":550,"o":35.93,"t":"2026-10-12T18:30:00Z","v":28376,"vw":35.931562},{"c":36.045,"h":36.08,"l":35.92,"n":1295,"o":35.98,"t":"2026-10-12T18:45:00Z","v":85577,"vw":36.013594},{"c":36.055,"h":36.13,"l":35.97,"n":1967,"o":36.045,"t":"2026-10-12T19:00:00Z","v":165981,"vw":36.063515},{"c":36.025,"h":36.12,"l":36,"n":1694,"o":36.06,"t":"2026-10-12T19:15:00Z","v":121671,"vw":36.056849},{"c":36.16,"h":36.19,"l":35.98,"n":1853,"o":36.025,"t":"2026-10-12T19:30:00Z","v":140306,"vw":36.067912},{"c":36.04,"h":36.32,"l":36.02,"n":4932,"o":36.17,"t":"2026-10-12T19:45:00Z","v":334133,"vw":36.161606},{"c":36.06,"h":36.06,"l":36.06,"n":33,"o":36.06,"t":"2026-10-12T20:00:00Z","v":4002845,"vw":36.06},{"c":36.06,"h":36.07,"l":36.06,"n":7,"o":36.07,"t":"2026-10-13T13:15:00Z","v":386,"vw":36.066079},{"c":35.91,"h":36.245,"l":35.58,"n":249,"o":36.09,"t":"2026-10-13T13:30:00Z","v":43861,"vw":36.021929},{"c":35.86,"h":35.91,"l":35.69,"n":165,"o":35.91,"t":"2026-10-13T13:45:00Z","v":11835,"vw":35.772866},{"c":36.195,"h":36.26,"l":35.8432,"n":344,"o":35.8432,"t":"2026-10-13T14:00:00Z","v":27188,"vw":36.07419},{"c":35.78,"h":36.2,"l":35.76,"n":382,"o":36.19,"t":"2026-10-13T14:15:00Z","v":27380,"vw":35.966996},{"c":35.8,"h":35.89,"l":35.76,"n":454,"o":35.79,"t":"2026-10-13T14:30:00Z","v":27802,"vw":35.816621},{"c":36.04,"h":36.04,"l":35.77,"n":572,"o":35.82,"t":"2026-10-13T14:45:00Z","v":37460,"vw":35.879233},{"c":36,"h":36.04,"l":35.95,"n":623,"o":36.02,"t":"2026-10-13T15:00:00Z","v":40914,"vw":35.991165},{"c":35.94,"h":36.03,"l":35.89,"n":811,"o":36.005,"t":"2026-10-13T15:15:00Z","v":47893,"vw":35.972653},{"c":35.97,"h":35.98,"l":35.81,"n":560,"o":35.92,"t":"2026-10-13T15:30:00Z","v":32085,"vw":35.923049},{"c":36.03,"h":36.06,"l":35.93,"n":727,"o":35.97,"t":"2026-10-13T15:45:00Z","v":47000,"vw":35.998493},{"c":36,"h":36.08,"l":35.95,"n":460,"o":36.02,"t":"2026-10-13T16:00:00Z","v":35757,"vw":36.010163},{"c":36.04,"h":36.05,"l":35.96,"n":453,"o":36.005,"t":"2026-10-13T16:15:00Z","v":30815,"vw":36.013567},{"c":36.04,"h":36.07,"l":36.02,"n":482,"o":36.04,"t":"2026-10-13T16:30:00Z","v":30839,"vw":36.046988},{"c":35.89,"h":36.04,"l":35.84,"n":690,"o":36.04,"t":"2026-10-13T16:45:00Z","v":48532,"vw":35.953422},{"c":35.9,"h":35.9,"l":35.84,"n":450,"o":35.87,"t":"2026-10-13T17:00:00Z","v":33498,"vw":35.880409},{"c":35.73,"h":35.95,"l":35.73,"n":883,"o":35.885,"t":"2026-10-13T17:15:00Z","v":61074,"vw":35.829635},{"c":35.78,"h":35.84,"l":35.75,"n":465,"o":35.75,"t":"2026-10-13T17:30:00Z","v":27333,"vw":35.799579},{"c":35.76,"h":35.78,"l":35.72,"n":420,"o":35.78,"t":"2026-10-13T17:45:00Z","v":26512,"vw":35.744329},{"c":35.725,"h":35.78,"l":35.715,"n":441,"o":35.76,"t":"2026-10-13T18:00:00Z","v":27329,"vw":35.757562},{"c":35.89,"h":35.9,"l":35.7,"n":510,"o":35.76,"t":"2026-10-13T18:15:00Z","v":31401,"vw":35.798922},{"c":35.73,"h":35.915,"l":35.725,"n":521,"o":35.9,"t":"2026-10-13T18:30:00Z","v":33754,"vw":35.80518},{"c":35.35,"h":35.73,"l":35.33,"n":848,"o":35.73,"t":"2026-10-13T18:45:00Z","v":73585,"vw":35.477331},{"c":35.385,"h":35.4,"l":35.22,"n":737,"o":35.365,"t":"2026-10-13T19:00:00Z","v":42253,"vw":35.334558},{"c":35.53,"h":35.53,"l":35.26,"n":1127,"o":35.385,"t":"2026-10-13T19:15:00Z","v":75964,"vw":35.376813},{"c":35.53,"h":35.55,"l":35.46,"n":948,"o":35.54,"t":"2026-10-13T19:30:00Z","v":68649,"vw":35.506348},{"c":35.42,"h":35.52,"l":35.19,"n":2985,"o":35.52,"t":"2026-10-13T19:45:00Z","v":267611,"vw":35.357618},{"c":35.42,"h":35.42,"l":35.42,"n":35,"o":35.42,"t":"2026-10-13T20:00:00Z","v":555085,"vw":35.42},{"c":35.5,"h":35.65,"l":35.5,"n":25,"o":35.65,"t":"2026-10-14T11:15:00Z","v":1412,"vw":35.638462},{"c":35.52,"h":35.72,"l":35.4,"n":81,"o":35.4,"t":"2026-10-14T12:00:00Z","v":1758,"vw":35.44573},{"c":35.5689,"h":35.72,"l":35,"n":169,"o":35.11,"t":"2026-10-14T13:30:00Z","v":19111,"vw":35.275098},{"c":36.06,"h":36.1,"l":35.65,"n":305,"o":35.65,"t":"2026-10-14T13:45:00Z","v":22797,"vw":35.977817},{"c":36.065,"h":36.3,"l":36.04,"n":399,"o":36.08,"t":"2026-10-14T14:00:00Z","v":23825,"vw":36.20501},{"c":36.115,"h":36.24,"l":36,"n":671,"o":36,"t":"2026-10-14T14:15:00Z","v":47642,"vw":36.130691},{"c":35.865,"h":36.15,"l":35.84,"n":570,"o":36.115,"t":"2026-10-14T14:30:00Z","v":31766,"vw":35.93986},{"c":35.915,"h":35.99,"l":35.84,"n":463,"o":35.865,"t":"2026-10-14T14:45:00Z","v":19864,"vw":35.919174},{"c":35.925,"h":36,"l":35.82,"n":548,"o":35.915,"t":"2026-10-14T15:00:00Z","v":32293,"vw":35.915936},{"c":35.87,"h":35.94,"l":35.83,"n":443,"o":35.93,"t":"2026-10-14T15:15:00Z","v":20740,"vw":35.895608},{"c":35.88,"h":35.89,"l":35.83,"n":409,"o":35.85,"t":"2026-10-14T15:30:00Z","v":12308,"vw":35.86751},{"c":35.615,"h":35.88,"l":35.615,"n":745,"o":35.87,"t":"2026-10-14T15:45:00Z","v":44198,"vw":35.707609},{"c":35.36,"h":35.73,"l":35.345,"n":1179,"o":35.625,"t":"2026-10-14T16:00:00Z","v":88541,"vw":35.537514},{"c":35.235,"h":35.36,"l":35.22,"n":710,"o":35.36,"t":"2026-10-14T16:15:00Z","v":42177,"vw":35.302594},{"c":35.13,"h":35.31,"l":35.11,"n":859,"o":35.24,"t":"2026-10-14T16:30:00Z","v":55243,"vw":35.217474},{"c":35.16,"h":35.24,"l":35.09,"n":843,"o":35.15,"t":"2026-10-14T16:45:00Z","v":58623,"vw":35.183998},{"c":35.11,"h":35.23,"l":35.07,"n":818,"o":35.19,"t":"2026-10-14T17:00:00Z","v":61898,"vw":35.183017},{"c":35.03,"h":35.12,"l":35.02,"n":1123,"o":35.115,"t":"2026-10-14T17:15:00Z","v":108116,"vw":35.066392},{"c":35.11,"h":35.17,"l":34.96,"n":795,"o":35.03,"t":"2026-10-14T17:30:00Z","v":44646,"vw":35.063685},{"c":34.78,"h":35.13,"l":34.72,"n":1061,"o":35.13,"t":"2026-10-14T17:45:00Z","v":54302,"vw":34.883141},{"c":34.915,"h":34.915,"l":34.72,"n":903,"o":34.74,"t":"2026-10-14T18:00:00Z","v":54710,"vw":34.853635},{"c":34.77,"h":34.99,"l":34.77,"n":1217,"o":34.905,"t":"2026-10-14T18:15:00Z","v":99919,"vw":34.87031},{"c":34.7,"h":34.79,"l":34.69,"n":788,"o":34.78,"t":"2026-10-14T18:30:00Z","v":38305,"vw":34.750903},{"c":34.45,"h":34.7,"l":34.41,"n":2145,"o":34.7,"t":"2026-10-14T18:45:00Z","v":145381,"vw":34.506629},{"c":34.635,"h":34.705,"l":34.425,"n":2327,"o":34.46,"t":"2026-10-14T19:00:00Z","v":160246,"vw":34.572555},{"c":34.71,"h":34.71,"l":34.56,"n":1668,"o":34.62,"t":"2026-10-14T19:15:00Z","v":112969,"vw":34.649893},{"c":34.28,"h":34.73,"l":34.26,"n":1906,"o":34.715,"t":"2026-10-14T19:30:00Z","v":125403,"vw":34.497735},{"c":34.17,"h":34.48,"l":33.99,"n":5721,"o":34.27,"t":"2026-10-14T19:45:00Z","v":531321,"vw":34.190463},{"c":34.16,"h":34.16,"l":34.16,"n":26,"o":34.16,"t":"2026-10-14T20:00:00Z","v":692145,"vw":34.16},{"c":34.3,"h":34.95,"l":33.95,"n":112,"o":33.95,"t":"2026-10-15T08:30:00Z","v":3524,"vw":34.540651},{"c":34.49,"h":34.49,"l":34.48,"n":8,"o":34.48,"t":"2026-10-15T09:15:00Z","v":596,"vw":34.484117},{"c":34.17,"h":34.99,"l":33.78,"n":777,"o":34.99,"t":"2026-10-15T13:30:00Z","v":97114,"vw":34.274268},{"c":34.5,"h":34.52,"l":34.08,"n":555,"o":34.29,"t":"2026-10-15T13:45:00Z","v":18903,"vw":34.298054},{"c":34.75,"h":34.835,"l":34.49,"n":838,"o":34.58,"t":"2026-10-15T14:00:00Z","v":32570,"vw":34.722965},{"c":34.595,"h":34.855,"l":34.59,"n":536,"o":34.74,"t":"2026-10-15T14:15:00Z","v":16924,"vw":34.739969},{"c":34.33,"h":34.61,"l":34.23,"n":811,"o":34.61,"t":"2026-10-15T14:30:00Z","v":31640,"vw":34.415373},{"c":34.39,"h":34.49,"l":34.335,"n":698,"o":34.335,"t":"2026-10-15T14:45:00Z","v":30327,"vw":34.397696},{"c":34.45,"h":34.67,"l":34.38,"n":617,"o":34.4,"t":"2026-10-15T15:00:00Z","v":19552,"vw":34.517367},{"c":34.385,"h":34.51,"l":34.18,"n":677,"o":34.455,"t":"2026-10-15T15:15:00Z","v":28023,"vw":34.313644},{"c":33.945,"h":34.385,"l":33.94,"n":591,"o":34.385,"t":"2026-10-15T15:30:00Z","v":26236,"vw":34.120216},{"c":34.375,"h":34.375,"l":33.99,"n":692,"o":34.02,"t":"2026-10-15T15:45:00Z","v":23874,"vw":34.144263},{"c":34.45,"h":34.55,"l":34.37,"n":568,"o":34.43,"t":"2026-10-15T16:00:00Z","v":44229,"vw":34.42457},{"c":34.43,"h":34.515,"l":34.39,"n":466,"o":34.4,"t":"2026-10-15T16:15:00Z","v":22169,"vw":34.448012},{"c":34.35,"h":34.43,"l":34.32,"n":552,"o":34.42,"t":"2026-10-15T16:30:00Z","v":20745,"vw":34.38136},{"c":34.284,"h":34.44,"l":34.275,"n":596,"o":34.36,"t":"2026-10-15T16:45:00Z","v":21493,"vw":34.369257},{"c":34.09,"h":34.31,"l":34.05,"n":765,"o":34.28,"t":"2026-10-15T17:00:00Z","v":27971,"vw":34.190814},{"c":34.16,"h":34.195,"l":34.06,"n":532,"o":34.09,"t":"2026-10-15T17:15:00Z","v":19407,"vw":34.155776},{"c":34.24,"h":34.28,"l":34.14,"n":526,"o":34.16,"t":"2026-10-15T17:30:00Z","v":21008,"vw":34.200608},{"c":34.23,"h":34.305,"l":34.18,"n":575,"o":34.22,"t":"2026-10-15T17:45:00Z","v":23494,"vw":34.256161},{"c":34.17,"h":34.26,"l":34.14,"n":606,"o":34.26,"t":"2026-10-15T18:00:00Z","v":31692,"vw":34.209897},{"c":33.93,"h":34.2025,"l":33.93,"n":682,"o":34.15,"t":"2026-10-15T18:15:00Z","v":31738,"vw":34.090267},{"c":33.88,"h":33.97,"l":33.8,"n":877,"o":33.93,"t":"2026-10-15T18:30:00Z","v":41663,"vw":33.896404},{"c":33.94,"h":34.105,"l":33.85,"n":845,"o":33.88,"t":"2026-10-15T18:45:00Z","v":45226,"vw":34.003011},{"c":33.89,"h":33.9675,"l":33.85,"n":1003,"o":33.95,"t":"2026-10-15T19:00:00Z","v":41174,"vw":33.901314},{"c":33.82,"h":33.945,"l":33.81,"n":880,"o":33.88,"t":"2026-10-15T19:15:00Z","v":39888,"vw":33.866886},{"c":33.84,"h":33.93,"l":33.76,"n":1309,"o":33.81,"t":"2026-10-15T19:30:00Z","v":68810,"vw":33.840826},{"c":33.64,"h":33.87,"l":33.54,"n":6142,"o":33.84,"t":"2026-10-15T19:45:00Z","v":578934,"vw":33.610799},{"c":33.62,"h":33.62,"l":33.62,"n":30,"o":33.62,"t":"2026-10-15T20:00:00Z","v":300496,"vw":33.62},{"c":33.55,"h":34.75,"l":33.55,"n":116,"o":34.75,"t":"2026-10-16T08:00:00Z","v":4326,"vw":34.15},{"c":33.8,"h":33.81,"l":33.8,"n":9,"o":33.81,"t":"2026-10-16T08:15:00Z","v":580,"vw":33.805172},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-16T09:00:00Z","v":208,"vw":33.62},{"c":33.67,"h":33.67,"l":33.67,"n":5,"o":33.67,"t":"2026-10-16T13:15:00Z","v":174,"vw":33.67},{"c":33.57,"h":33.835,"l":33.45,"n":664,"o":33.51,"t":"2026-10-16T13:30:00Z","v":66188,"vw":33.508222},{"c":33.27,"h":33.57,"l":33.27,"n":622,"o":33.57,"t":"2026-10-16T13:45:00Z","v":31473,"vw":33.438463},{"c":33.21,"h":33.37,"l":33.09,"n":791,"o":33.255,"t":"2026-10-16T14:00:00Z","v":37605,"vw":33.260923},{"c":32.905,"h":33.2325,"l":32.88,"n":1096,"o":33.2,"t":"2026-10-16T14:15:00Z","v":64525,"vw":33.052151},{"c":32.935,"h":33.07,"l":32.86,"n":1164,"o":32.9,"t":"2026-10-16T14:30:00Z","v":56056,"vw":32.967757},{"c":33,"h":33.15,"l":32.935,"n":630,"o":32.935,"t":"2026-10-16T14:45:00Z","v":35073,"vw":33.016247},{"c":32.835,"h":32.96,"l":32.8,"n":854,"o":32.93,"t":"2026-10-16T15:00:00Z","v":45010,"vw":32.875732},{"c":32.72,"h":32.88,"l":32.67,"n":860,"o":32.81,"t":"2026-10-16T15:15:00Z","v":41059,"vw":32.785262},{"c":32.82,"h":32.939,"l":32.73,"n":768,"o":32.73,"t":"2026-10-16T15:30:00Z","v":45019,"vw":32.856831},{"c":32.86,"h":32.92,"l":32.76,"n":652,"o":32.845,"t":"2026-10-16T15:45:00Z","v":32829,"vw":32.866781},{"c":32.77,"h":32.855,"l":32.61,"n":1213,"o":32.83,"t":"2026-10-16T16:00:00Z","v":95430,"vw":32.732036},{"c":32.71,"h":32.7799,"l":32.69,"n":669,"o":32.73,"t":"2026-10-16T16:15:00Z","v":34168,"vw":32.733517},{"c":32.3958,"h":32.75,"l":32.38,"n":748,"o":32.71,"t":"2026-10-16T16:30:00Z","v":44295,"vw":32.570313},{"c":32.36,"h":32.54,"l":32.33,"n":1434,"o":32.4,"t":"2026-10-16T16:45:00Z","v":107661,"vw":32.413564},{"c":32.53,"h":32.53,"l":32.32,"n":730,"o":32.36,"t":"2026-10-16T17:00:00Z","v":48855,"vw":32.40813},{"c":32.68,"h":32.69,"l":32.45,"n":701,"o":32.49,"t":"2026-10-16T17:15:00Z","v":44386,"vw":32.561377},{"c":32.77,"h":32.8,"l":32.68,"n":684,"o":32.69,"t":"2026-10-16T17:30:00Z","v":49517,"vw":32.748735},{"c":32.675,"h":32.78,"l":32.53,"n":746,"o":32.77,"t":"2026-10-16T17:45:00Z","v":35221,"vw":32.623342},{"c":32.54,"h":32.68,"l":32.49,"n":937,"o":32.68,"t":"2026-10-16T18:00:00Z","v":87768,"vw":32.562096},{"c":32.5231,"h":32.545,"l":32.48,"n":596,"o":32.54,"t":"2026-10-16T18:15:00Z","v":37167,"vw":32.510718},{"c":32.38,"h":32.52,"l":32.3375,"n":959,"o":32.52,"t":"2026-10-16T18:30:00Z","v":48829,"vw":32.418359},{"c":32.49,"h":32.55,"l":32.37,"n":897,"o":32.395,"t":"2026-10-16T18:45:00Z","v":49151,"vw":32.475361},{"c":32.505,"h":32.5101,"l":32.41,"n":1137,"o":32.48,"t":"2026-10-16T19:00:00Z","v":59978,"vw":32.466205},{"c":32.56,"h":32.7,"l":32.46,"n":1729,"o":32.5,"t":"2026-10-16T19:15:00Z","v":115581,"vw":32.563485},{"c":32.51,"h":32.6,"l":32.49,"n":1639,"o":32.57,"t":"2026-10-16T19:30:00Z","v":114583,"vw":32.561455},{"c":32.45,"h":32.55,"l":32.31,"n":9391,"o":32.505,"t":"2026-10-16T19:45:00Z","v":1465158,"vw":32.396266},{"c":32.45,"h":32.45,"l":32.45,"n":20,"o":32.45,"t":"2026-10-16T20:00:00Z","v":1295872,"vw":32.45},{"c":32.2106,"h":32.2106,"l":32.2106,"n":1,"o":32.2106,"t":"2026-10-16T20:30:00Z","v":100,"vw":32.2106},{"c":32.78,"h":33.44,"l":32.78,"n":7,"o":33.44,"t":"2026-10-19T11:00:00Z","v":822,"vw":33.33},{"c":33.014,"h":33.014,"l":33.014,"n":1,"o":33.014,"t":"2026-10-19T12:30:00Z","v":100,"vw":33.014},{"c":32.68,"h":32.68,"l":32.62,"n":35,"o":32.63,"t":"2026-10-19T12:45:00Z","v":760,"vw":32.641073},{"c":32.825,"h":33.08,"l":32.48,"n":282,"o":32.6,"t":"2026-10-19T13:30:00Z","v":26140,"vw":32.758663},{"c":32.925,"h":32.98,"l":32.68,"n":324,"o":32.825,"t":"2026-10-19T13:45:00Z","v":26239,"vw":32.865508},{"c":33.03,"h":33.03,"l":32.79,"n":518,"o":32.895,"t":"2026-10-19T14:00:00Z","v":27635,"vw":32.939251},{"c":33.2,"h":33.2,"l":33.05,"n":606,"o":33.05,"t":"2026-10-19T14:15:00Z","v":30915,"vw":33.150557},{"c":33.12,"h":33.2,"l":33.07,"n":677,"o":33.2,"t":"2026-10-19T14:30:00Z","v":33334,"vw":33.13194},{"c":33.19,"h":33.255,"l":33.06,"n":565,"o":33.12,"t":"2026-10-19T14:45:00Z","v":25170,"vw":33.165901},{"c":33.36,"h":33.42,"l":33.18,"n":607,"o":33.205,"t":"2026-10-19T15:00:00Z","v":32247,"vw":33.335529},{"c":33.32,"h":33.39,"l":33.23,"n":764,"o":33.36,"t":"2026-10-19T15:15:00Z","v":41686,"vw":33.322235},{"c":33.54,"h":33.545,"l":33.31,"n":600,"o":33.32,"t":"2026-10-19T15:30:00Z","v":25218,"vw":33.414768},{"c":33.59,"h":33.685,"l":33.495,"n":664,"o":33.54,"t":"2026-10-19T15:45:00Z","v":33060,"vw":33.594902},{"c":33.635,"h":33.65,"l":33.46,"n":567,"o":33.58,"t":"2026-10-19T16:00:00Z","v":25198,"vw":33.55735},{"c":33.695,"h":33.695,"l":33.55,"n":465,"o":33.62,"t":"2026-10-19T16:15:00Z","v":19112,"vw":33.620558},{"c":33.76,"h":33.76,"l":33.58,"n":802,"o":33.695,"t":"2026-10-19T16:30:00Z","v":43938,"vw":33.660845},{"c":33.71,"h":33.8,"l":33.695,"n":534,"o":33.75,"t":"2026-10-19T16:45:00Z","v":25984,"vw":33.751033},{"c":34.08,"h":34.17,"l":33.71,"n":1315,"o":33.71,"t":"2026-10-19T17:00:00Z","v":84310,"vw":33.917271},{"c":33.8933,"h":34.19,"l":33.69,"n":2023,"o":34.1,"t":"2026-10-19T17:15:00Z","v":150232,"vw":33.931702},{"c":33.62,"h":34.1,"l":33.59,"n":1877,"o":33.87,"t":"2026-10-19T17:30:00Z","v":244797,"vw":33.843941},{"c":33.51,"h":33.67,"l":33.51,"n":721,"o":33.625,"t":"2026-10-19T17:45:00Z","v":47037,"vw":33.59029},{"c":33.34,"h":33.685,"l":33.34,"n":1400,"o":33.51,"t":"2026-10-19T18:00:00Z","v":85266,"vw":33.509643},{"c":33.49,"h":33.61,"l":33.28,"n":1119,"o":33.34,"t":"2026-10-19T18:15:00Z","v":70978,"vw":33.454472},{"c":33.68,"h":33.73,"l":33.49,"n":1091,"o":33.495,"t":"2026-10-19T18:30:00Z","v":67845,"vw":33.605456},{"c":33.79,"h":33.84,"l":33.645,"n":1341,"o":33.66,"t":"2026-10-19T18:45:00Z","v":102703,"vw":33.741854},{"c":33.895,"h":33.99,"l":33.77,"n":1416,"o":33.78,"t":"2026-10-19T19:00:00Z","v":93125,"vw":33.86488},{"c":33.9,"h":33.92,"l":33.7,"n":1318,"o":33.87,"t":"2026-10-19T19:15:00Z","v":82004,"vw":33.809044},{"c":33.99,"h":34.06,"l":33.83,"n":1621,"o":33.905,"t":"2026-10-19T19:30:00Z","v":103813,"vw":33.976649},{"c":33.885,"h":34.045,"l":33.83,"n":3581,"o":34,"t":"2026-10-19T19:45:00Z","v":271801,"vw":33.914625},{"c":33.7691,"h":34.9939,"l":33.7691,"n":21,"o":33.87,"t":"2026-10-19T20:00:00Z","v":448034,"vw":33.866457},{"c":34.07,"h":34.75,"l":34.06,"n":18,"o":34.75,"t":"2026-10-20T08:30:00Z","v":1056,"vw":34.228281},{"c":33.8514,"h":33.8514,"l":33.8514,"n":1,"o":33.8514,"t":"2026-10-20T11:00:00Z","v":250,"vw":33.8514},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-20T12:45:00Z","v":100,"vw":34.09},{"c":34.04,"h":34.17,"l":33.8,"n":317,"o":34.02,"t":"2026-10-20T13:30:00Z","v":25683,"vw":34.04394},{"c":34.53,"h":34.53,"l":34.03,"n":761,"o":34.045,"t":"2026-10-20T13:45:00Z","v":48409,"vw":34.239782},{"c":34.45,"h":34.49,"l":34.27,"n":457,"o":34.49,"t":"2026-10-20T14:00:00Z","v":23682,"vw":34.362713},{"c":34.54,"h":34.66,"l":34.42,"n":622,"o":34.51,"t":"2026-10-20T14:15:00Z","v":37536,"vw":34.530116},{"c":34.93,"h":34.97,"l":34.48,"n":1195,"o":34.53,"t":"2026-10-20T14:30:00Z","v":109557,"vw":34.728669},{"c":35,"h":35.09,"l":34.87,"n":749,"o":34.93,"t":"2026-10-20T14:45:00Z","v":55367,"vw":34.995231},{"c":35.005,"h":35.11,"l":34.94,"n":823,"o":34.96,"t":"2026-10-20T15:00:00Z","v":61249,"vw":35.008543},{"c":35.03,"h":35.12,"l":34.84,"n":594,"o":34.9703,"t":"2026-10-20T15:15:00Z","v":31210,"vw":35.003607},{"c":35.085,"h":35.11,"l":34.965,"n":369,"o":35.02,"t":"2026-10-20T15:30:00Z","v":18550,"vw":35.050313},{"c":34.69,"h":35.1,"l":34.63,"n":883,"o":35.07,"t":"2026-10-20T15:45:00Z","v":52398,"vw":34.90778},{"c":34.47,"h":34.67,"l":34.47,"n":319,"o":34.66,"t":"2026-10-20T16:00:00Z","v":14546,"vw":34.570271},{"c":34.52,"h":34.56,"l":34.37,"n":577,"o":34.48,"t":"2026-10-20T16:15:00Z","v":30546,"vw":34.480784},{"c":34.345,"h":34.5,"l":34.3,"n":530,"o":34.5,"t":"2026-10-20T16:30:00Z","v":24504,"vw":34.372971},{"c":34.245,"h":34.37,"l":34.21,"n":365,"o":34.37,"t":"2026-10-20T16:45:00Z","v":16812,"vw":34.30357},{"c":34.22,"h":34.25,"l":34.13,"n":458,"o":34.23,"t":"2026-10-20T17:00:00Z","v":26383,"vw":34.180375},{"c":34.28,"h":34.35,"l":34.22,"n":435,"o":34.22,"t":"2026-10-20T17:15:00Z","v":21827,"vw":34.273375},{"c":34.28,"h":34.33,"l":34.24,"n":297,"o":34.27,"t":"2026-10-20T17:30:00Z","v":13104,"vw":34.276289},{"c":34.3,"h":34.35,"l":34.26,"n":449,"o":34.26,"t":"2026-10-20T17:45:00Z","v":21369,"vw":34.31909},{"c":34.4,"h":34.44,"l":34.325,"n":413,"o":34.325,"t":"2026-10-20T18:00:00Z","v":19079,"vw":34.387287},{"c":34.33,"h":34.415,"l":34.33,"n":372,"o":34.415,"t":"2026-10-20T18:15:00Z","v":19700,"vw":34.382036},{"c":34.42,"h":34.44,"l":34.28,"n":687,"o":34.3407,"t":"2026-10-20T18:30:00Z","v":38861,"vw":34.353479},{"c":34.5,"h":34.55,"l":34.43,"n":711,"o":34.43,"t":"2026-10-20T18:45:00Z","v":77348,"vw":34.514035},{"c":34.77,"h":34.77,"l":34.505,"n":922,"o":34.505,"t":"2026-10-20T19:00:00Z","v":53320,"vw":34.59234},{"c":34.72,"h":34.76,"l":34.7,"n":740,"o":34.74,"t":"2026-10-20T19:15:00Z","v":45409,"vw":34.715359},{"c":34.91,"h":34.97,"l":34.705,"n":1127,"o":34.725,"t":"2026-10-20T19:30:00Z","v":65047,"vw":34.852035},{"c":34.79,"h":34.94,"l":34.76,"n":3071,"o":34.91,"t":"2026-10-20T19:45:00Z","v":211916,"vw":34.837269},{"c":34.77,"h":34.77,"l":34.73,"n":33,"o":34.77,"t":"2026-10-20T20:00:00Z","v":746970,"vw":34.769974},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T23:00:00Z","v":100,"vw":35.1},{"c":35.25,"h":35.25,"l":34.55,"n":172,"o":34.55,"t":"2026-10-21T08:00:00Z","v":6149,"vw":34.9},{"c":34.84,"h":34.84,"l":34.84,"n":4,"o":34.84,"t":"2026-10-21T13:00:00Z","v":435,"vw":34.84},{"c":35.11,"h":35.11,"l":35.11,"n":5,"o":35.11,"t":"2026-10-21T13:15:00Z","v":300,"vw":35.11},{"c":34.82,"h":35.1,"l":34.77,"n":502,"o":34.92,"t":"2026-10-21T13:30:00Z","v":48655,"vw":34.91017},{"c":34.98,"h":35.105,"l":34.74,"n":371,"o":34.82,"t":"2026-10-21T13:45:00Z","v":17348,"vw":34.894866},{"c":34.72,"h":35.05,"l":34.66,"n":539,"o":35.03,"t":"2026-10-21T14:00:00Z","v":26201,"vw":34.791203},{"c":34.9,"h":35.06,"l":34.715,"n":480,"o":34.715,"t":"2026-10-21T14:15:00Z","v":27219,"vw":34.940383},{"c":35.03,"h":35.15,"l":34.9,"n":472,"o":34.9,"t":"2026-10-21T14:30:00Z","v":22645,"vw":35.016525},{"c":34.99,"h":35.12,"l":34.9,"n":824,"o":35.03,"t":"2026-10-21T14:45:00Z","v":91524,"vw":35.031546},{"c":34.96,"h":35.08,"l":34.875,"n":548,"o":34.985,"t":"2026-10-21T15:00:00Z","v":24843,"vw":34.97419},{"c":35.025,"h":35.05,"l":34.935,"n":340,"o":34.95,"t":"2026-10-21T15:15:00Z","v":17792,"vw":34.99287},{"c":34.925,"h":35.025,"l":34.9,"n":385,"o":35.025,"t":"2026-10-21T15:30:00Z","v":17498,"vw":34.953494},{"c":34.96,"h":34.96,"l":34.89,"n":280,"o":34.935,"t":"2026-10-21T15:45:00Z","v":9537,"vw":34.928024},{"c":34.97,"h":35.04,"l":34.935,"n":510,"o":34.935,"t":"2026-10-21T16:00:00Z","v":33404,"vw":34.98327},{"c":34.96,"h":35,"l":34.94,"n":193,"o":34.97,"t":"2026-10-21T16:15:00Z","v":4945,"vw":34.963615},{"c":34.85,"h":34.985,"l":34.83,"n":552,"o":34.97,"t":"2026-10-21T16:30:00Z","v":31095,"vw":34.922294},{"c":34.93,"h":34.98,"l":34.85,"n":455,"o":34.85,"t":"2026-10-21T16:45:00Z","v":28517,"vw":34.914598},{"c":34.945,"h":34.98,"l":34.894,"n":361,"o":34.915,"t":"2026-10-21T17:00:00Z","v":22957,"vw":34.942346},{"c":34.885,"h":34.95,"l":34.885,"n":413,"o":34.945,"t":"2026-10-21T17:15:00Z","v":17521,"vw":34.918277},{"c":34.96,"h":34.985,"l":34.9,"n":322,"o":34.9,"t":"2026-10-21T17:30:00Z","v":10551,"vw":34.948927},{"c":34.915,"h":34.98,"l":34.88,"n":383,"o":34.96,"t":"2026-10-21T17:45:00Z","v":15330,"vw":34.924444},{"c":34.93,"h":34.965,"l":34.91,"n":319,"o":34.92,"t":"2026-10-21T18:00:00Z","v":15770,"vw":34.932143},{"c":34.95,"h":34.97,"l":34.93,"n":348,"o":34.94,"t":"2026-10-21T18:15:00Z","v":11735,"vw":34.957403},{"c":34.915,"h":34.95,"l":34.89,"n":425,"o":34.95,"t":"2026-10-21T18:30:00Z","v":21512,"vw":34.929555},{"c":34.72,"h":34.925,"l":34.72,"n":583,"o":34.925,"t":"2026-10-21T18:45:00Z","v":27819,"vw":34.848181},{"c":34.81,"h":34.82,"l":34.7,"n":496,"o":34.71,"t":"2026-10-21T19:00:00Z","v":20926,"vw":34.781057},{"c":34.83,"h":34.88,"l":34.79,"n":794,"o":34.8,"t":"2026-10-21T19:15:00Z","v":55207,"vw":34.842195},{"c":34.65,"h":34.86,"l":34.635,"n":1051,"o":34.835,"t":"2026-10-21T19:30:00Z","v":229805,"vw":34.732764},{"c":34.81,"h":34.83,"l":34.56,"n":2824,"o":34.65,"t":"2026-10-21T19:45:00Z","v":231928,"vw":34.722593},{"c":34.79,"h":34.81,"l":34.79,"n":47,"o":34.81,"t":"2026-10-21T20:00:00Z","v":2126549,"vw":34.790015},{"c":34.86,"h":35.3,"l":34.86,"n":9,"o":35.3,"t":"2026-10-22T08:00:00Z","v":306,"vw":35.07},{"c":34.22,"h":34.95,"l":34.15,"n":135,"o":34.95,"t":"2026-10-22T09:15:00Z","v":9519,"vw":34.356931},{"c":34.66,"h":34.66,"l":34.19,"n":9,"o":34.19,"t":"2026-10-22T09:30:00Z","v":1456,"vw":34.322022},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-10-22T11:15:00Z","v":436,"vw":34.76},{"c":34.9,"h":34.9,"l":34.9,"n":7,"o":34.9,"t":"2026-10-22T11:45:00Z","v":506,"vw":34.9},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-22T12:15:00Z","v":103,"vw":34.9},{"c":34.8203,"h":34.84,"l":34.8203,"n":4,"o":34.84,"t":"2026-10-22T13:00:00Z","v":202,"vw":34.83015},{"c":34.97,"h":34.98,"l":34.54,"n":137,"o":34.77,"t":"2026-10-22T13:30:00Z","v":13506,"vw":34.758352},{"c":35.29,"h":35.29,"l":34.8065,"n":210,"o":34.82,"t":"2026-10-22T13:45:00Z","v":18651,"vw":35.009546},{"c":34.96,"h":35.15,"l":34.96,"n":235,"o":35.14,"t":"2026-10-22T14:00:00Z","v":11673,"vw":35.044981},{"c":34.73,"h":34.92,"l":34.72,"n":279,"o":34.91,"t":"2026-10-22T14:15:00Z","v":12146,"vw":34.825203},{"c":34.835,"h":34.94,"l":34.72,"n":439,"o":34.76,"t":"2026-10-22T14:30:00Z","v":24074,"vw":34.801009},{"c":34.8801,"h":35.02,"l":34.85,"n":317,"o":34.88,"t":"2026-10-22T14:45:00Z","v":14938,"vw":34.942981},{"c":34.97,"h":35.0073,"l":34.78,"n":436,"o":34.88,"t":"2026-10-22T15:00:00Z","v":20307,"vw":34.855423},{"c":34.88,"h":35.03,"l":34.85,"n":652,"o":35,"t":"2026-10-22T15:15:00Z","v":47257,"vw":34.975267},{"c":34.825,"h":34.935,"l":34.81,"n":355,"o":34.9,"t":"2026-10-22T15:30:00Z","v":15154,"vw":34.867622},{"c":34.97,"h":34.98,"l":34.8,"n":289,"o":34.825,"t":"2026-10-22T15:45:00Z","v":10261,"vw":34.876109},{"c":34.97,"h":35.015,"l":34.91,"n":375,"o":34.97,"t":"2026-10-22T16:00:00Z","v":15621,"vw":34.955401},{"c":34.89,"h":34.985,"l":34.86,"n":257,"o":34.96,"t":"2026-10-22T16:15:00Z","v":12149,"vw":34.918531},{"c":34.65,"h":34.9,"l":34.65,"n":358,"o":34.9,"t":"2026-10-22T16:30:00Z","v":16362,"vw":34.728147},{"c":34.725,"h":34.74,"l":34.59,"n":193,"o":34.64,"t":"2026-10-22T16:45:00Z","v":6703,"vw":34.651435},{"c":34.785,"h":34.8,"l":34.68,"n":251,"o":34.72,"t":"2026-10-22T17:00:00Z","v":7240,"vw":34.732055},{"c":34.87,"h":34.87,"l":34.78,"n":584,"o":34.8,"t":"2026-10-22T17:15:00Z","v":28810,"vw":34.811437},{"c":34.735,"h":34.91,"l":34.73,"n":422,"o":34.88,"t":"2026-10-22T17:30:00Z","v":22482,"vw":34.826795},{"c":34.73,"h":34.82,"l":34.73,"n":343,"o":34.735,"t":"2026-10-22T17:45:00Z","v":17034,"vw":34.763825},{"c":34.69,"h":34.78,"l":34.68,"n":440,"o":34.73,"t":"2026-10-22T18:00:00Z","v":20062,"vw":34.712872},{"c":34.76,"h":34.825,"l":34.65,"n":499,"o":34.685,"t":"2026-10-22T18:15:00Z","v":22224,"vw":34.74312},{"c":34.72,"h":34.765,"l":34.69,"n":392,"o":34.74,"t":"2026-10-22T18:30:00Z","v":15634,"vw":34.722766},{"c":34.73,"h":34.74,"l":34.66,"n":552,"o":34.74,"t":"2026-10-22T18:45:00Z","v":22017,"vw":34.698386},{"c":34.79,"h":34.82,"l":34.73,"n":464,"o":34.745,"t":"2026-10-22T19:00:00Z","v":18760,"vw":34.773865},{"c":34.9,"h":34.9375,"l":34.78,"n":549,"o":34.78,"t":"2026-10-22T19:15:00Z","v":22455,"vw":34.871711},{"c":35.05,"h":35.07,"l":34.91,"n":910,"o":34.91,"t":"2026-10-22T19:30:00Z","v":36215,"vw":34.990685},{"c":35.36,"h":35.36,"l":34.93,"n":2773,"o":35.05,"t":"2026-10-22T19:45:00Z","v":201784,"vw":35.224906},{"c":35.33,"h":35.33,"l":35.33,"n":48,"o":35.33,"t":"2026-10-22T20:00:00Z","v":170719,"vw":35.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.7574064303082404,"strike":37.95767754109577,"iv":0.6920632002300088,"gamma":0.0562615731121717,"theta":-0.04757739093319605,"vega":0.03832145018722458,"rho":0.009587785073901903,"breakevenPct":12.411785936609146},{"delta":0.45,"premium":1.9662608695652175,"strike":36.87304347826087,"iv":0.6462386086956521,"gamma":0.061417391304347826,"theta":-0.04532382608695652,"vega":0.03935078260869565,"rho":0.010816010345017012,"breakevenPct":9.932930506159316},{"delta":0.5,"premium":2.2488695652173916,"strike":36.003478260869564,"iv":0.6300646956521739,"gamma":0.06359130434782609,"theta":-0.04480208695652174,"vega":0.03969860869565217,"rho":0.011988399415296043,"breakevenPct":8.271576071573616},{"delta":0.55,"premium":2.5275477707006373,"strike":35.20700636942675,"iv":0.607796178343949,"gamma":0.06526528662420382,"theta":-0.04305541401273885,"vega":0.03930350318471337,"rho":0.013163850410807114,"breakevenPct":6.805983979981292},{"delta":0.6,"premium":2.766320885200553,"strike":34.488243430152146,"iv":0.5743651452282158,"gamma":0.06733762102351314,"theta":-0.039990041493775934,"vega":0.03827883817427386,"rho":0.014369876227937348,"breakevenPct":5.447394042889041},{"delta":0.65,"premium":3.067399403874814,"strike":33.780923994038744,"iv":0.5504755588673622,"gamma":0.06743219076005962,"theta":-0.03708375558867362,"vega":0.03676467958271237,"rho":0.015532994187543342,"breakevenPct":4.297547121181891},{"delta":0.7,"premium":3.5517511177347236,"strike":33.03576751117735,"iv":0.558895827123696,"gamma":0.06243964232488823,"theta":-0.03566795827123696,"vega":0.034603725782414316,"rho":0.016567288658803456,"breakevenPct":3.559350775295999},{"delta":0.75,"premium":4.202416520210897,"strike":32.163444639718804,"iv":0.5787080843585237,"gamma":0.055089279437609835,"theta":-0.03392688927943761,"vega":0.031572056239015815,"rho":0.017474947140356453,"breakevenPct":2.9319591280206785},{"delta":0.8,"premium":4.840865384615385,"strike":31.288461538461537,"iv":0.5797961538461538,"gamma":0.04829230769230769,"theta":-0.030255769230769225,"vega":0.027726923076923073,"rho":0.01839045149814842,"breakevenPct":2.2624594482788662},{"delta":0.85,"premium":5.609498956158664,"strike":30.30062630480167,"iv":0.5798889352818372,"gamma":0.040225260960334026,"theta":-0.025752818371607516,"vega":0.02311294363256785,"rho":0.019205215356788687,"breakevenPct":1.6420188535531726},{"delta":0.9,"premium":6.418463073852296,"strike":29.28942115768463,"iv":0.5595089820359281,"gamma":0.031162674650698594,"theta":-0.019497005988023945,"vega":0.01736546906187624,"rho":0.01998712181123067,"breakevenPct":1.0695845783666207}],"put":[{"delta":0.25,"premium":1.4507498961000578,"strike":31.00499930733372,"iv":0.8633184835350043,"gamma":0.0371055204166177,"theta":-0.04601594142822903,"vega":0.03152323623596021,"rho":-0.008259109381143274,"breakevenPct":16.348006195206164},{"delta":0.3,"premium":1.6696688365628556,"strike":32.34834418281428,"iv":0.7844638540469294,"gamma":0.044694055688048476,"theta":-0.04537534965158122,"vega":0.034433582553316563,"rho":-0.009855806018555601,"breakevenPct":13.165368394419975},{"delta":0.35,"premium":1.9196483239676247,"strike":33.435084814427725,"iv":0.729686711676339,"gamma":0.051051547788013296,"theta":-0.044711134276443895,"vega":0.0367287957170916,"rho":-0.011455160863847859,"breakevenPct":10.796953041437579},{"delta":0.4,"premium":2.2323245614035088,"strike":34.37017543859649,"iv":0.697910350877193,"gamma":0.055447543859649125,"theta":-0.04441105263157895,"vega":0.03838122807017544,"rho":-0.01309300684428677,"breakevenPct":9.035236690651049},{"delta":0.45,"premium":2.60575,"strike":35.235,"iv":0.6830655,"gamma":0.058058,"theta":-0.044318,"vega":0.0393175,"rho":-0.01479729213442034,"breakevenPct":7.644353240871778},{"delta":0.5,"premium":3.0104125736738703,"strike":36.080550098231825,"iv":0.6688253438113948,"gamma":0.05990196463654224,"theta":-0.04356915520628684,"vega":0.03968388998035363,"rho":-0.016524841955982323,"breakevenPct":6.396440632442809},{"delta":0.55,"premium":3.7369685767097978,"strike":37.059149722735675,"iv":0.7041569316081331,"gamma":0.05644085027726432,"theta":-0.04538761552680221,"vega":0.03944085027726432,"rho":-0.01849057539814445,"breakevenPct":5.683042326561344},{"delta":0.6,"premium":4.31460258780037,"strike":37.98336414048059,"iv":0.6987964879852125,"gamma":0.05551663585951941,"theta":-0.04363160813308688,"vega":0.03851663585951941,"rho":-0.020345139461707715,"breakevenPct":4.702061837870874},{"delta":0.65,"premium":5.604065533980583,"strike":39.41626213592233,"iv":0.7720945388349515,"gamma":0.048023422330097085,"theta":-0.045930218446601945,"vega":0.03662633495145631,"rho":-0.02274418000755697,"breakevenPct":4.296075284625675},{"delta":0.7,"premium":5.796748681898064,"strike":40.05565319273579,"iv":0.6957944346807264,"gamma":0.050082952548330416,"theta":-0.03820743995313416,"vega":0.034549736379613366,"rho":-0.02430301879513447,"breakevenPct":3.03168833615135},{"delta":0.75,"premium":7.026977152899823,"strike":41.520210896309315,"iv":0.6956479789103691,"gamma":0.04437117750439368,"theta":-0.03314007029876977,"vega":0.030595430579964854,"rho":-0.026654977075434537,"breakevenPct":2.3684298233527006},{"delta":0.8,"premium":8.257205623901582,"strike":42.984768599882834,"iv":0.6955015231400117,"gamma":0.03865940246045694,"theta":-0.02807270064440539,"vega":0.026641124780316345,"rho":-0.029006935355734603,"breakevenPct":1.7051713105540516},{"delta":0.85,"premium":9.487434094903337,"strike":44.44932630345635,"iv":0.6953550673696544,"gamma":0.032947627416520214,"theta":-0.023005330990041012,"vega":0.022686818980667843,"rho":-0.03135889363603466,"breakevenPct":1.0419127977554035},{"delta":0.9,"premium":14.005172413793108,"strike":49.13793103448276,"iv":0.8220034482758622,"gamma":0.02169655172413792,"theta":-0.019610344827586206,"vega":0.017393103448275857,"rho":-0.036291474022472486,"breakevenPct":0.5582829870091839}]},"raw":{"call":[{"delta":0.4,"premium":1.7574064303082404,"strike":37.95767754109577,"iv":0.6920632002300088,"gamma":0.0562615731121717,"theta":-0.04757739093319605,"vega":0.03832145018722458,"rho":0.009587785073901903,"breakevenPct":12.411785936609146},{"delta":0.45,"premium":1.9662608695652175,"strike":36.87304347826087,"iv":0.6462386086956521,"gamma":0.061417391304347826,"theta":-0.04532382608695652,"vega":0.03935078260869565,"rho":0.010816010345017012,"breakevenPct":9.932930506159316},{"delta":0.5,"premium":2.2488695652173916,"strike":36.003478260869564,"iv":0.6300646956521739,"gamma":0.06359130434782609,"theta":-0.04480208695652174,"vega":0.03969860869565217,"rho":0.011988399415296043,"breakevenPct":8.271576071573616},{"delta":0.55,"premium":2.5275477707006373,"strike":35.20700636942675,"iv":0.607796178343949,"gamma":0.06526528662420382,"theta":-0.04305541401273885,"vega":0.03930350318471337,"rho":0.013163850410807114,"breakevenPct":6.805983979981292},{"delta":0.6,"premium":2.766320885200553,"strike":34.488243430152146,"iv":0.5743651452282158,"gamma":0.06733762102351314,"theta":-0.039990041493775934,"vega":0.03827883817427386,"rho":0.014369876227937348,"breakevenPct":5.447394042889041},{"delta":0.65,"premium":3.067399403874814,"strike":33.780923994038744,"iv":0.5504755588673622,"gamma":0.06743219076005962,"theta":-0.03708375558867362,"vega":0.03676467958271237,"rho":0.015532994187543342,"breakevenPct":4.297547121181891},{"delta":0.7,"premium":3.5517511177347236,"strike":33.03576751117735,"iv":0.558895827123696,"gamma":0.06243964232488823,"theta":-0.03566795827123696,"vega":0.034603725782414316,"rho":0.016567288658803456,"breakevenPct":3.559350775295999},{"delta":0.75,"premium":4.202416520210897,"strike":32.163444639718804,"iv":0.5787080843585237,"gamma":0.055089279437609835,"theta":-0.03392688927943761,"vega":0.031572056239015815,"rho":0.017474947140356453,"breakevenPct":2.9319591280206785},{"delta":0.8,"premium":4.840865384615385,"strike":31.288461538461537,"iv":0.5797961538461538,"gamma":0.04829230769230769,"theta":-0.030255769230769225,"vega":0.027726923076923073,"rho":0.01839045149814842,"breakevenPct":2.2624594482788662},{"delta":0.85,"premium":5.609498956158664,"strike":30.30062630480167,"iv":0.5798889352818372,"gamma":0.040225260960334026,"theta":-0.025752818371607516,"vega":0.02311294363256785,"rho":0.019205215356788687,"breakevenPct":1.6420188535531726},{"delta":0.9,"premium":6.418463073852296,"strike":29.28942115768463,"iv":0.5595089820359281,"gamma":0.031162674650698594,"theta":-0.019497005988023945,"vega":0.01736546906187624,"rho":0.01998712181123067,"breakevenPct":1.0695845783666207}],"put":[{"delta":0.25,"premium":1.4507498961000578,"strike":31.00499930733372,"iv":0.8633184835350043,"gamma":0.0371055204166177,"theta":-0.04601594142822903,"vega":0.03152323623596021,"rho":-0.008259109381143274,"breakevenPct":16.348006195206164},{"delta":0.3,"premium":1.6696688365628556,"strike":32.34834418281428,"iv":0.7844638540469294,"gamma":0.044694055688048476,"theta":-0.04537534965158122,"vega":0.034433582553316563,"rho":-0.009855806018555601,"breakevenPct":13.165368394419975},{"delta":0.35,"premium":1.9196483239676247,"strike":33.435084814427725,"iv":0.729686711676339,"gamma":0.051051547788013296,"theta":-0.044711134276443895,"vega":0.0367287957170916,"rho":-0.011455160863847859,"breakevenPct":10.796953041437579},{"delta":0.4,"premium":2.2323245614035088,"strike":34.37017543859649,"iv":0.697910350877193,"gamma":0.055447543859649125,"theta":-0.04441105263157895,"vega":0.03838122807017544,"rho":-0.01309300684428677,"breakevenPct":9.035236690651049},{"delta":0.45,"premium":2.60575,"strike":35.235,"iv":0.6830655,"gamma":0.058058,"theta":-0.044318,"vega":0.0393175,"rho":-0.01479729213442034,"breakevenPct":7.644353240871778},{"delta":0.5,"premium":3.0104125736738703,"strike":36.080550098231825,"iv":0.6688253438113948,"gamma":0.05990196463654224,"theta":-0.04356915520628684,"vega":0.03968388998035363,"rho":-0.016524841955982323,"breakevenPct":6.396440632442809},{"delta":0.55,"premium":3.7369685767097978,"strike":37.059149722735675,"iv":0.7041569316081331,"gamma":0.05644085027726432,"theta":-0.04538761552680221,"vega":0.03944085027726432,"rho":-0.01849057539814445,"breakevenPct":5.683042326561344},{"delta":0.6,"premium":4.31460258780037,"strike":37.98336414048059,"iv":0.6987964879852125,"gamma":0.05551663585951941,"theta":-0.04363160813308688,"vega":0.03851663585951941,"rho":-0.020345139461707715,"breakevenPct":4.702061837870874},{"delta":0.65,"premium":5.604065533980583,"strike":39.41626213592233,"iv":0.7720945388349515,"gamma":0.048023422330097085,"theta":-0.045930218446601945,"vega":0.03662633495145631,"rho":-0.02274418000755697,"breakevenPct":4.296075284625675},{"delta":0.7,"premium":5.796748681898064,"strike":40.05565319273579,"iv":0.6957944346807264,"gamma":0.050082952548330416,"theta":-0.03820743995313416,"vega":0.034549736379613366,"rho":-0.02430301879513447,"breakevenPct":3.03168833615135},{"delta":0.75,"premium":7.026977152899823,"strike":41.520210896309315,"iv":0.6956479789103691,"gamma":0.04437117750439368,"theta":-0.03314007029876977,"vega":0.030595430579964854,"rho":-0.026654977075434537,"breakevenPct":2.3684298233527006},{"delta":0.8,"premium":8.257205623901582,"strike":42.984768599882834,"iv":0.6955015231400117,"gamma":0.03865940246045694,"theta":-0.02807270064440539,"vega":0.026641124780316345,"rho":-0.029006935355734603,"breakevenPct":1.7051713105540516},{"delta":0.85,"premium":9.487434094903337,"strike":44.44932630345635,"iv":0.6953550673696544,"gamma":0.032947627416520214,"theta":-0.023005330990041012,"vega":0.022686818980667843,"rho":-0.03135889363603466,"breakevenPct":1.0419127977554035},{"delta":0.9,"premium":14.005172413793108,"strike":49.13793103448276,"iv":0.8220034482758622,"gamma":0.02169655172413792,"theta":-0.019610344827586206,"vega":0.017393103448275857,"rho":-0.036291474022472486,"breakevenPct":0.5582829870091839}]}},"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"}}