{"symbol":"KRC","url":"https://intraalpha.com/companies/KRC","capturedAt":"2026-10-23T14:12:29.404Z","state":"ready","quote":{"symbol":"KRC","last_price":36.59,"prev_close":35.96,"regular_close":36.59,"change":0.63,"change_pct":1.7519,"regular_change":0.63,"regular_change_pct":1.7519,"extended_change":0,"extended_change_pct":0,"bid":36.54,"ask":36.64,"bid_size":100,"ask_size":700,"volume":147275,"vwap":36.478175,"open":36.27,"high":36.84,"low":36.09,"close":36.59,"trade_count":1872,"last_trade_at":"2026-10-23T14:12:21.844757766Z","last_quote_at":"2026-10-23T14:12:17.819063212Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:25.920914157-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KRC","fetched_at":"2026-10-23T14:12:29.008352+00:00","name":"Kilroy Realty Corp","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Kilroy Realty Corporation (NYSE: KRC, the? ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4223234000,"ebitda":603769000,"pe_ratio":24.13,"peg_ratio":1.82,"book_value":44.93,"dividend_per_share":2.16,"dividend_yield":0.0627,"eps":1.49,"revenue_ttm":1094355000,"gross_profit_ttm":715483000,"profit_margin":0.155,"operating_margin_ttm":0.24,"return_on_assets_ttm":0.0157,"return_on_equity_ttm":0.0343,"quarterly_earnings_growth":-0.702,"quarterly_revenue_growth":-0.06,"analyst_target_price":39.57,"analyst_number":2,"beta":1.185,"fifty_two_week_high":40.89,"fifty_two_week_low":26.46,"fifty_day_ma":35.14,"two_hundred_day_ma":34.58,"shares_outstanding":116309000,"forward_pe":99.01,"price_to_sales":3.859,"price_to_book":0.773,"ev_to_revenue":7.69,"ev_to_ebitda":11.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:29.008352+00:00"},"optionObservedAt":"2026-10-23T13:59:43.128Z","bars":[{"c":35.4865,"h":35.54,"l":35.4865,"n":2,"o":35.54,"t":"2026-10-16T11:25:00Z","v":400,"vw":35.51325},{"c":34.68,"h":34.81,"l":34.68,"n":27,"o":34.81,"t":"2026-10-16T13:30:00Z","v":7946,"vw":34.808321},{"c":34.87,"h":34.87,"l":34.67,"n":94,"o":34.67,"t":"2026-10-16T13:35:00Z","v":5628,"vw":34.756042},{"c":35.01,"h":35.05,"l":34.95,"n":59,"o":34.95,"t":"2026-10-16T13:40:00Z","v":2252,"vw":34.992667},{"c":35.09,"h":35.09,"l":34.96,"n":91,"o":35,"t":"2026-10-16T13:45:00Z","v":4803,"vw":35.040483},{"c":35.13,"h":35.16,"l":35.06,"n":51,"o":35.06,"t":"2026-10-16T13:50:00Z","v":3979,"vw":35.135058},{"c":35.12,"h":35.19,"l":35.11,"n":108,"o":35.125,"t":"2026-10-16T13:55:00Z","v":3829,"vw":35.147155},{"c":35.13,"h":35.17,"l":35.13,"n":47,"o":35.14,"t":"2026-10-16T14:00:00Z","v":2528,"vw":35.140802},{"c":35.06,"h":35.16,"l":35.015,"n":181,"o":35.15,"t":"2026-10-16T14:05:00Z","v":8000,"vw":35.100494},{"c":35.09,"h":35.18,"l":35.055,"n":224,"o":35.07,"t":"2026-10-16T14:10:00Z","v":17126,"vw":35.097209},{"c":35.165,"h":35.17,"l":35.08,"n":78,"o":35.08,"t":"2026-10-16T14:15:00Z","v":10947,"vw":35.089726},{"c":35.21,"h":35.22,"l":35.18,"n":86,"o":35.18,"t":"2026-10-16T14:20:00Z","v":3204,"vw":35.196667},{"c":35.205,"h":35.205,"l":35.19,"n":49,"o":35.19,"t":"2026-10-16T14:25:00Z","v":1476,"vw":35.1962},{"c":35.19,"h":35.23,"l":35.19,"n":102,"o":35.21,"t":"2026-10-16T14:30:00Z","v":4761,"vw":35.209432},{"c":35.14,"h":35.21,"l":35.13,"n":100,"o":35.185,"t":"2026-10-16T14:35:00Z","v":3201,"vw":35.174592},{"c":35.03,"h":35.1,"l":35.03,"n":102,"o":35.1,"t":"2026-10-16T14:40:00Z","v":3909,"vw":35.066023},{"c":34.98,"h":35.05,"l":34.975,"n":112,"o":35.03,"t":"2026-10-16T14:45:00Z","v":11505,"vw":35.007703},{"c":34.99,"h":35.035,"l":34.98,"n":153,"o":34.98,"t":"2026-10-16T14:50:00Z","v":7339,"vw":35.008708},{"c":35.015,"h":35.05,"l":34.99,"n":79,"o":34.99,"t":"2026-10-16T14:55:00Z","v":6009,"vw":34.999344},{"c":35.115,"h":35.12,"l":35.035,"n":205,"o":35.035,"t":"2026-10-16T15:00:00Z","v":11728,"vw":35.065641},{"c":35.19,"h":35.19,"l":35.09,"n":169,"o":35.12,"t":"2026-10-16T15:05:00Z","v":8682,"vw":35.136137},{"c":35.3,"h":35.35,"l":35.23,"n":167,"o":35.23,"t":"2026-10-16T15:10:00Z","v":6504,"vw":35.297201},{"c":35.245,"h":35.295,"l":35.24,"n":139,"o":35.28,"t":"2026-10-16T15:15:00Z","v":7133,"vw":35.263791},{"c":35.185,"h":35.245,"l":35.17,"n":167,"o":35.245,"t":"2026-10-16T15:20:00Z","v":9972,"vw":35.199047},{"c":35.13,"h":35.19,"l":35.125,"n":206,"o":35.185,"t":"2026-10-16T15:25:00Z","v":9367,"vw":35.163092},{"c":35.18,"h":35.185,"l":35.11,"n":155,"o":35.12,"t":"2026-10-16T15:30:00Z","v":8480,"vw":35.150829},{"c":35.13,"h":35.21,"l":35.13,"n":133,"o":35.18,"t":"2026-10-16T15:35:00Z","v":5980,"vw":35.173743},{"c":34.975,"h":35.13,"l":34.96,"n":155,"o":35.13,"t":"2026-10-16T15:40:00Z","v":6222,"vw":35.047251},{"c":34.925,"h":34.99,"l":34.925,"n":103,"o":34.975,"t":"2026-10-16T15:45:00Z","v":5310,"vw":34.966221},{"c":34.84,"h":34.885,"l":34.84,"n":167,"o":34.87,"t":"2026-10-16T15:50:00Z","v":6637,"vw":34.859662},{"c":34.775,"h":34.88,"l":34.775,"n":139,"o":34.84,"t":"2026-10-16T15:55:00Z","v":7037,"vw":34.85383},{"c":34.88,"h":34.88,"l":34.77,"n":200,"o":34.77,"t":"2026-10-16T16:00:00Z","v":11058,"vw":34.817666},{"c":34.99,"h":34.99,"l":34.86,"n":136,"o":34.88,"t":"2026-10-16T16:05:00Z","v":8486,"vw":34.9044},{"c":34.91,"h":35.02,"l":34.91,"n":167,"o":34.985,"t":"2026-10-16T16:10:00Z","v":9232,"vw":34.951296},{"c":34.88,"h":34.91,"l":34.87,"n":96,"o":34.91,"t":"2026-10-16T16:15:00Z","v":4153,"vw":34.882579},{"c":34.885,"h":34.93,"l":34.86,"n":134,"o":34.9,"t":"2026-10-16T16:20:00Z","v":5068,"vw":34.885529},{"c":34.94,"h":34.94,"l":34.86,"n":104,"o":34.86,"t":"2026-10-16T16:25:00Z","v":4894,"vw":34.893514},{"c":34.835,"h":34.88,"l":34.81,"n":119,"o":34.87,"t":"2026-10-16T16:30:00Z","v":6745,"vw":34.849594},{"c":34.665,"h":34.835,"l":34.665,"n":84,"o":34.835,"t":"2026-10-16T16:35:00Z","v":3266,"vw":34.752143},{"c":34.71,"h":34.72,"l":34.665,"n":49,"o":34.665,"t":"2026-10-16T16:40:00Z","v":3278,"vw":34.6956},{"c":34.65,"h":34.72,"l":34.65,"n":185,"o":34.69,"t":"2026-10-16T16:45:00Z","v":13065,"vw":34.695662},{"c":34.695,"h":34.695,"l":34.61,"n":85,"o":34.61,"t":"2026-10-16T16:50:00Z","v":3304,"vw":34.64467},{"c":34.7,"h":34.71,"l":34.7,"n":32,"o":34.705,"t":"2026-10-16T16:55:00Z","v":1672,"vw":34.701357},{"c":34.62,"h":34.69,"l":34.61,"n":114,"o":34.68,"t":"2026-10-16T17:00:00Z","v":5226,"vw":34.648513},{"c":34.555,"h":34.65,"l":34.555,"n":280,"o":34.62,"t":"2026-10-16T17:05:00Z","v":21594,"vw":34.629963},{"c":34.56,"h":34.5699,"l":34.54,"n":100,"o":34.555,"t":"2026-10-16T17:10:00Z","v":5209,"vw":34.556288},{"c":34.535,"h":34.571,"l":34.53,"n":64,"o":34.571,"t":"2026-10-16T17:15:00Z","v":2718,"vw":34.536061},{"c":34.51,"h":34.54,"l":34.51,"n":127,"o":34.51,"t":"2026-10-16T17:20:00Z","v":5610,"vw":34.520564},{"c":34.465,"h":34.535,"l":34.465,"n":152,"o":34.51,"t":"2026-10-16T17:25:00Z","v":7299,"vw":34.509141},{"c":34.54,"h":34.545,"l":34.465,"n":152,"o":34.465,"t":"2026-10-16T17:30:00Z","v":10742,"vw":34.512348},{"c":34.53,"h":34.59,"l":34.53,"n":201,"o":34.545,"t":"2026-10-16T17:35:00Z","v":10829,"vw":34.559947},{"c":34.62,"h":34.62,"l":34.49,"n":210,"o":34.53,"t":"2026-10-16T17:40:00Z","v":12843,"vw":34.563901},{"c":34.6,"h":34.615,"l":34.6,"n":101,"o":34.6019,"t":"2026-10-16T17:45:00Z","v":4565,"vw":34.613683},{"c":34.535,"h":34.615,"l":34.52,"n":163,"o":34.615,"t":"2026-10-16T17:50:00Z","v":8977,"vw":34.57719},{"c":34.52,"h":34.55,"l":34.52,"n":105,"o":34.535,"t":"2026-10-16T17:55:00Z","v":6381,"vw":34.533963},{"c":34.525,"h":34.54,"l":34.5,"n":192,"o":34.52,"t":"2026-10-16T18:00:00Z","v":12865,"vw":34.52415},{"c":34.57,"h":34.57,"l":34.515,"n":131,"o":34.525,"t":"2026-10-16T18:05:00Z","v":5295,"vw":34.550532},{"c":34.545,"h":34.57,"l":34.54,"n":114,"o":34.57,"t":"2026-10-16T18:10:00Z","v":7138,"vw":34.553426},{"c":34.525,"h":34.56,"l":34.525,"n":142,"o":34.545,"t":"2026-10-16T18:15:00Z","v":7721,"vw":34.542985},{"c":34.55,"h":34.55,"l":34.48,"n":176,"o":34.525,"t":"2026-10-16T18:20:00Z","v":8638,"vw":34.519503},{"c":34.49,"h":34.55,"l":34.455,"n":189,"o":34.55,"t":"2026-10-16T18:25:00Z","v":6500,"vw":34.497029},{"c":34.445,"h":34.49,"l":34.43,"n":148,"o":34.485,"t":"2026-10-16T18:30:00Z","v":8626,"vw":34.461661},{"c":34.445,"h":34.46,"l":34.43,"n":195,"o":34.43,"t":"2026-10-16T18:35:00Z","v":9273,"vw":34.443262},{"c":34.425,"h":34.48,"l":34.41,"n":438,"o":34.445,"t":"2026-10-16T18:40:00Z","v":36081,"vw":34.452426},{"c":34.41,"h":34.445,"l":34.41,"n":136,"o":34.425,"t":"2026-10-16T18:45:00Z","v":6123,"vw":34.426244},{"c":34.415,"h":34.415,"l":34.35,"n":236,"o":34.41,"t":"2026-10-16T18:50:00Z","v":11840,"vw":34.391444},{"c":34.44,"h":34.44,"l":34.395,"n":248,"o":34.415,"t":"2026-10-16T18:55:00Z","v":8408,"vw":34.42093},{"c":34.44,"h":34.45,"l":34.44,"n":135,"o":34.45,"t":"2026-10-16T19:00:00Z","v":6603,"vw":34.445276},{"c":34.44,"h":34.45,"l":34.44,"n":138,"o":34.44,"t":"2026-10-16T19:05:00Z","v":6321,"vw":34.443326},{"c":34.53,"h":34.53,"l":34.44,"n":272,"o":34.44,"t":"2026-10-16T19:10:00Z","v":15424,"vw":34.481764},{"c":34.51,"h":34.545,"l":34.5,"n":246,"o":34.53,"t":"2026-10-16T19:15:00Z","v":15731,"vw":34.52012},{"c":34.57,"h":34.57,"l":34.515,"n":261,"o":34.52,"t":"2026-10-16T19:20:00Z","v":15105,"vw":34.55322},{"c":34.57,"h":34.6,"l":34.57,"n":287,"o":34.57,"t":"2026-10-16T19:25:00Z","v":16253,"vw":34.584744},{"c":34.69,"h":34.71,"l":34.58,"n":602,"o":34.58,"t":"2026-10-16T19:30:00Z","v":53279,"vw":34.652167},{"c":34.75,"h":34.755,"l":34.67,"n":354,"o":34.7,"t":"2026-10-16T19:35:00Z","v":20559,"vw":34.698448},{"c":34.77,"h":34.77,"l":34.71,"n":339,"o":34.75,"t":"2026-10-16T19:40:00Z","v":16686,"vw":34.735759},{"c":34.72,"h":34.77,"l":34.69,"n":376,"o":34.77,"t":"2026-10-16T19:45:00Z","v":19649,"vw":34.72129},{"c":34.77,"h":34.78,"l":34.72,"n":532,"o":34.72,"t":"2026-10-16T19:50:00Z","v":40442,"vw":34.760468},{"c":34.84,"h":34.915,"l":34.75,"n":2007,"o":34.76,"t":"2026-10-16T19:55:00Z","v":171229,"vw":34.848488},{"c":34.83,"h":34.83,"l":34.83,"n":27,"o":34.83,"t":"2026-10-16T20:00:00Z","v":288893,"vw":34.83},{"c":34.565,"h":34.81,"l":34.54,"n":67,"o":34.81,"t":"2026-10-19T13:30:00Z","v":12314,"vw":34.720322},{"c":34.5,"h":34.72,"l":34.35,"n":44,"o":34.54,"t":"2026-10-19T13:35:00Z","v":3255,"vw":34.536619},{"c":34.52,"h":34.52,"l":34.505,"n":23,"o":34.505,"t":"2026-10-19T13:40:00Z","v":942,"vw":34.51397},{"c":34.3,"h":34.45,"l":34.3,"n":54,"o":34.43,"t":"2026-10-19T13:45:00Z","v":3043,"vw":34.392593},{"c":34.255,"h":34.29,"l":34.24,"n":24,"o":34.29,"t":"2026-10-19T13:50:00Z","v":1363,"vw":34.275194},{"c":34.39,"h":34.39,"l":34.25,"n":86,"o":34.27,"t":"2026-10-19T13:55:00Z","v":4291,"vw":34.316854},{"c":34.385,"h":34.42,"l":34.345,"n":115,"o":34.395,"t":"2026-10-19T14:00:00Z","v":5035,"vw":34.373035},{"c":34.43,"h":34.43,"l":34.37,"n":89,"o":34.42,"t":"2026-10-19T14:05:00Z","v":4845,"vw":34.390408},{"c":34.46,"h":34.46,"l":34.405,"n":51,"o":34.425,"t":"2026-10-19T14:10:00Z","v":1501,"vw":34.429862},{"c":34.42,"h":34.48,"l":34.39,"n":169,"o":34.48,"t":"2026-10-19T14:15:00Z","v":14301,"vw":34.443559},{"c":34.365,"h":34.42,"l":34.34,"n":230,"o":34.42,"t":"2026-10-19T14:20:00Z","v":15490,"vw":34.364175},{"c":34.38,"h":34.38,"l":34.325,"n":156,"o":34.365,"t":"2026-10-19T14:25:00Z","v":8191,"vw":34.361167},{"c":34.335,"h":34.38,"l":34.33,"n":66,"o":34.38,"t":"2026-10-19T14:30:00Z","v":2757,"vw":34.354502},{"c":34.33,"h":34.38,"l":34.3,"n":173,"o":34.36,"t":"2026-10-19T14:35:00Z","v":9169,"vw":34.347046},{"c":34.245,"h":34.295,"l":34.21,"n":103,"o":34.295,"t":"2026-10-19T14:40:00Z","v":4674,"vw":34.270503},{"c":34.17,"h":34.26,"l":34.16,"n":174,"o":34.26,"t":"2026-10-19T14:45:00Z","v":8062,"vw":34.210497},{"c":34.21,"h":34.26,"l":34.15,"n":277,"o":34.17,"t":"2026-10-19T14:50:00Z","v":18196,"vw":34.189172},{"c":34.3,"h":34.3,"l":34.215,"n":117,"o":34.22,"t":"2026-10-19T14:55:00Z","v":4988,"vw":34.248782},{"c":34.38,"h":34.39,"l":34.3,"n":176,"o":34.3,"t":"2026-10-19T15:00:00Z","v":9444,"vw":34.354037},{"c":34.275,"h":34.38,"l":34.24,"n":128,"o":34.38,"t":"2026-10-19T15:05:00Z","v":7693,"vw":34.299836},{"c":34.29,"h":34.34,"l":34.24,"n":153,"o":34.24,"t":"2026-10-19T15:10:00Z","v":7747,"vw":34.309709},{"c":34.22,"h":34.29,"l":34.22,"n":215,"o":34.28,"t":"2026-10-19T15:15:00Z","v":14990,"vw":34.252094},{"c":34.18,"h":34.255,"l":34.18,"n":171,"o":34.22,"t":"2026-10-19T15:20:00Z","v":8673,"vw":34.224121},{"c":34.1,"h":34.195,"l":34.1,"n":289,"o":34.18,"t":"2026-10-19T15:25:00Z","v":14138,"vw":34.129898},{"c":34.115,"h":34.13,"l":34.095,"n":132,"o":34.12,"t":"2026-10-19T15:30:00Z","v":5436,"vw":34.112894},{"c":34.14,"h":34.17,"l":34.11,"n":162,"o":34.115,"t":"2026-10-19T15:35:00Z","v":9136,"vw":34.142619},{"c":34.13,"h":34.15,"l":34.12,"n":168,"o":34.13,"t":"2026-10-19T15:40:00Z","v":7629,"vw":34.13707},{"c":34.09,"h":34.14,"l":34.07,"n":133,"o":34.125,"t":"2026-10-19T15:45:00Z","v":7175,"vw":34.126576},{"c":33.98,"h":34.09,"l":33.95,"n":674,"o":34.09,"t":"2026-10-19T15:50:00Z","v":55280,"vw":34.003278},{"c":34.035,"h":34.04,"l":33.96,"n":164,"o":33.98,"t":"2026-10-19T15:55:00Z","v":8094,"vw":33.996904},{"c":34.02,"h":34.04,"l":33.94,"n":300,"o":34.035,"t":"2026-10-19T16:00:00Z","v":16780,"vw":34.003244},{"c":33.98,"h":34,"l":33.95,"n":196,"o":34,"t":"2026-10-19T16:05:00Z","v":8962,"vw":33.973965},{"c":34,"h":34.04,"l":33.97,"n":144,"o":33.97,"t":"2026-10-19T16:10:00Z","v":7522,"vw":34.0019},{"c":34.04,"h":34.055,"l":33.98,"n":142,"o":33.99,"t":"2026-10-19T16:15:00Z","v":7376,"vw":34.0233},{"c":34.14,"h":34.14,"l":34.02,"n":198,"o":34.04,"t":"2026-10-19T16:20:00Z","v":13713,"vw":34.074812},{"c":34.1,"h":34.12,"l":34.035,"n":229,"o":34.12,"t":"2026-10-19T16:25:00Z","v":13413,"vw":34.085426},{"c":34.07,"h":34.1,"l":34.07,"n":106,"o":34.08,"t":"2026-10-19T16:30:00Z","v":3720,"vw":34.077813},{"c":34.01,"h":34.07,"l":34,"n":239,"o":34.07,"t":"2026-10-19T16:35:00Z","v":11230,"vw":34.036787},{"c":33.935,"h":34,"l":33.935,"n":147,"o":34,"t":"2026-10-19T16:40:00Z","v":9396,"vw":33.953256},{"c":33.96,"h":34.005,"l":33.935,"n":157,"o":33.935,"t":"2026-10-19T16:45:00Z","v":11163,"vw":33.967717},{"c":34.04,"h":34.045,"l":33.96,"n":182,"o":33.96,"t":"2026-10-19T16:50:00Z","v":9821,"vw":33.998829},{"c":34.03,"h":34.03,"l":33.985,"n":126,"o":34.03,"t":"2026-10-19T16:55:00Z","v":6712,"vw":34.011954},{"c":33.985,"h":34.005,"l":33.97,"n":96,"o":34.005,"t":"2026-10-19T17:00:00Z","v":4752,"vw":33.980475},{"c":33.97,"h":33.98,"l":33.96,"n":140,"o":33.965,"t":"2026-10-19T17:05:00Z","v":7811,"vw":33.967989},{"c":33.955,"h":34,"l":33.95,"n":153,"o":33.96,"t":"2026-10-19T17:10:00Z","v":9135,"vw":33.968726},{"c":33.94,"h":33.945,"l":33.91,"n":130,"o":33.93,"t":"2026-10-19T17:15:00Z","v":8968,"vw":33.926989},{"c":33.94,"h":33.945,"l":33.91,"n":141,"o":33.94,"t":"2026-10-19T17:20:00Z","v":8595,"vw":33.928332},{"c":34.005,"h":34.005,"l":33.92,"n":148,"o":33.94,"t":"2026-10-19T17:25:00Z","v":10201,"vw":33.96988},{"c":33.995,"h":34.04,"l":33.98,"n":230,"o":33.995,"t":"2026-10-19T17:30:00Z","v":14403,"vw":34.006531},{"c":34.02,"h":34.06,"l":33.98,"n":212,"o":34.01,"t":"2026-10-19T17:35:00Z","v":17694,"vw":34.021416},{"c":34.03,"h":34.09,"l":34.02,"n":166,"o":34.05,"t":"2026-10-19T17:40:00Z","v":10519,"vw":34.034689},{"c":34.05,"h":34.07,"l":34.04,"n":103,"o":34.04,"t":"2026-10-19T17:45:00Z","v":7163,"vw":34.04409},{"c":34.07,"h":34.085,"l":34.05,"n":208,"o":34.05,"t":"2026-10-19T17:50:00Z","v":12469,"vw":34.063345},{"c":34.075,"h":34.08,"l":34.07,"n":144,"o":34.08,"t":"2026-10-19T17:55:00Z","v":8523,"vw":34.075992},{"c":34.04,"h":34.1,"l":34.04,"n":369,"o":34.07,"t":"2026-10-19T18:00:00Z","v":26075,"vw":34.068638},{"c":34.02,"h":34.05,"l":34.01,"n":174,"o":34.04,"t":"2026-10-19T18:05:00Z","v":9644,"vw":34.02684},{"c":34.02,"h":34.03,"l":33.99,"n":197,"o":34.02,"t":"2026-10-19T18:10:00Z","v":11747,"vw":34.014349},{"c":34.115,"h":34.13,"l":34.02,"n":219,"o":34.02,"t":"2026-10-19T18:15:00Z","v":12247,"vw":34.085038},{"c":34.045,"h":34.115,"l":34.045,"n":261,"o":34.115,"t":"2026-10-19T18:20:00Z","v":17648,"vw":34.085566},{"c":34.08,"h":34.09,"l":34.045,"n":163,"o":34.045,"t":"2026-10-19T18:25:00Z","v":11098,"vw":34.072694},{"c":34.135,"h":34.14,"l":34.075,"n":189,"o":34.075,"t":"2026-10-19T18:30:00Z","v":14932,"vw":34.113831},{"c":34.15,"h":34.16,"l":34.09,"n":249,"o":34.12,"t":"2026-10-19T18:35:00Z","v":18737,"vw":34.123103},{"c":34.13,"h":34.14,"l":34.11,"n":178,"o":34.14,"t":"2026-10-19T18:40:00Z","v":10502,"vw":34.129212},{"c":34.13,"h":34.16,"l":34.125,"n":297,"o":34.125,"t":"2026-10-19T18:45:00Z","v":16805,"vw":34.141114},{"c":34.135,"h":34.155,"l":34.11,"n":385,"o":34.13,"t":"2026-10-19T18:50:00Z","v":28806,"vw":34.133147},{"c":34.12,"h":34.155,"l":34.12,"n":306,"o":34.135,"t":"2026-10-19T18:55:00Z","v":15285,"vw":34.135426},{"c":34.105,"h":34.12,"l":34.075,"n":349,"o":34.12,"t":"2026-10-19T19:00:00Z","v":18968,"vw":34.099671},{"c":34.11,"h":34.12,"l":34.075,"n":303,"o":34.1,"t":"2026-10-19T19:05:00Z","v":18807,"vw":34.097842},{"c":34.11,"h":34.115,"l":34.09,"n":337,"o":34.11,"t":"2026-10-19T19:10:00Z","v":24589,"vw":34.103241},{"c":34.15,"h":34.15,"l":34.1,"n":331,"o":34.11,"t":"2026-10-19T19:15:00Z","v":20285,"vw":34.116407},{"c":34.13,"h":34.15,"l":34.1,"n":486,"o":34.14,"t":"2026-10-19T19:20:00Z","v":36608,"vw":34.125304},{"c":34.15,"h":34.15,"l":34.12,"n":245,"o":34.13,"t":"2026-10-19T19:25:00Z","v":15294,"vw":34.127522},{"c":34.16,"h":34.185,"l":34.13,"n":571,"o":34.14,"t":"2026-10-19T19:30:00Z","v":36008,"vw":34.156767},{"c":34.19,"h":34.19,"l":34.165,"n":340,"o":34.165,"t":"2026-10-19T19:35:00Z","v":18775,"vw":34.183249},{"c":34.12,"h":34.205,"l":34.085,"n":644,"o":34.19,"t":"2026-10-19T19:40:00Z","v":41886,"vw":34.140205},{"c":34.045,"h":34.12,"l":34.04,"n":508,"o":34.12,"t":"2026-10-19T19:45:00Z","v":37524,"vw":34.076929},{"c":34.01,"h":34.13,"l":34.01,"n":841,"o":34.04,"t":"2026-10-19T19:50:00Z","v":64562,"vw":34.062508},{"c":34.01,"h":34.04,"l":33.945,"n":2548,"o":34.01,"t":"2026-10-19T19:55:00Z","v":206953,"vw":33.989144},{"c":34.01,"h":34.01,"l":34.01,"n":29,"o":34.01,"t":"2026-10-19T20:00:00Z","v":477918,"vw":34.01},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-19T21:55:00Z","v":250,"vw":34.76},{"c":34.105,"h":34.105,"l":33.9,"n":54,"o":34.08,"t":"2026-10-20T13:30:00Z","v":14765,"vw":34.07928},{"c":34.19,"h":34.24,"l":34.08,"n":95,"o":34.105,"t":"2026-10-20T13:35:00Z","v":9086,"vw":34.118457},{"c":34.35,"h":34.35,"l":34.27,"n":102,"o":34.27,"t":"2026-10-20T13:40:00Z","v":5282,"vw":34.333614},{"c":34.505,"h":34.505,"l":34.35,"n":310,"o":34.36,"t":"2026-10-20T13:45:00Z","v":16802,"vw":34.424879},{"c":34.37,"h":34.56,"l":34.37,"n":148,"o":34.54,"t":"2026-10-20T13:50:00Z","v":6462,"vw":34.538784},{"c":34.39,"h":34.43,"l":34.37,"n":111,"o":34.43,"t":"2026-10-20T13:55:00Z","v":5211,"vw":34.407642},{"c":34.27,"h":34.39,"l":34.2401,"n":169,"o":34.38,"t":"2026-10-20T14:00:00Z","v":7889,"vw":34.318429},{"c":34.2,"h":34.24,"l":34.12,"n":126,"o":34.24,"t":"2026-10-20T14:05:00Z","v":6793,"vw":34.178789},{"c":34.27,"h":34.32,"l":34.21,"n":138,"o":34.21,"t":"2026-10-20T14:10:00Z","v":5407,"vw":34.285532},{"c":34.185,"h":34.265,"l":34.135,"n":288,"o":34.265,"t":"2026-10-20T14:15:00Z","v":23439,"vw":34.228213},{"c":34.405,"h":34.405,"l":34.22,"n":123,"o":34.22,"t":"2026-10-20T14:20:00Z","v":7223,"vw":34.295466},{"c":34.265,"h":34.405,"l":34.25,"n":267,"o":34.405,"t":"2026-10-20T14:25:00Z","v":19944,"vw":34.306646},{"c":34.235,"h":34.32,"l":34.235,"n":223,"o":34.27,"t":"2026-10-20T14:30:00Z","v":11853,"vw":34.282711},{"c":34.29,"h":34.295,"l":34.25,"n":173,"o":34.25,"t":"2026-10-20T14:35:00Z","v":6534,"vw":34.275633},{"c":34.34,"h":34.34,"l":34.27,"n":172,"o":34.29,"t":"2026-10-20T14:40:00Z","v":7742,"vw":34.311151},{"c":34.24,"h":34.335,"l":34.24,"n":205,"o":34.325,"t":"2026-10-20T14:45:00Z","v":9926,"vw":34.302916},{"c":34.34,"h":34.36,"l":34.265,"n":205,"o":34.265,"t":"2026-10-20T14:50:00Z","v":9381,"vw":34.314535},{"c":34.355,"h":34.38,"l":34.32,"n":234,"o":34.35,"t":"2026-10-20T14:55:00Z","v":12745,"vw":34.340727},{"c":34.305,"h":34.35,"l":34.295,"n":116,"o":34.35,"t":"2026-10-20T15:00:00Z","v":4438,"vw":34.322262},{"c":34.325,"h":34.33,"l":34.225,"n":213,"o":34.29,"t":"2026-10-20T15:05:00Z","v":11912,"vw":34.258854},{"c":34.32,"h":34.345,"l":34.275,"n":211,"o":34.33,"t":"2026-10-20T15:10:00Z","v":10152,"vw":34.319545},{"c":34.42,"h":34.43,"l":34.31,"n":254,"o":34.32,"t":"2026-10-20T15:15:00Z","v":12512,"vw":34.353569},{"c":34.415,"h":34.465,"l":34.36,"n":271,"o":34.43,"t":"2026-10-20T15:20:00Z","v":16181,"vw":34.405687},{"c":34.37,"h":34.415,"l":34.355,"n":115,"o":34.415,"t":"2026-10-20T15:25:00Z","v":6755,"vw":34.394439},{"c":34.34,"h":34.39,"l":34.325,"n":149,"o":34.38,"t":"2026-10-20T15:30:00Z","v":8100,"vw":34.345909},{"c":34.455,"h":34.455,"l":34.33,"n":115,"o":34.33,"t":"2026-10-20T15:35:00Z","v":5997,"vw":34.375482},{"c":34.4,"h":34.46,"l":34.375,"n":288,"o":34.45,"t":"2026-10-20T15:40:00Z","v":19290,"vw":34.43142},{"c":34.33,"h":34.4,"l":34.31,"n":118,"o":34.4,"t":"2026-10-20T15:45:00Z","v":4186,"vw":34.345651},{"c":34.3,"h":34.32,"l":34.29,"n":140,"o":34.32,"t":"2026-10-20T15:50:00Z","v":7212,"vw":34.303244},{"c":34.18,"h":34.295,"l":34.18,"n":211,"o":34.295,"t":"2026-10-20T15:55:00Z","v":12207,"vw":34.24819},{"c":34.15,"h":34.17,"l":34.12,"n":233,"o":34.17,"t":"2026-10-20T16:00:00Z","v":9083,"vw":34.146492},{"c":34.17,"h":34.17,"l":34.12,"n":227,"o":34.15,"t":"2026-10-20T16:05:00Z","v":12887,"vw":34.14262},{"c":34.24,"h":34.24,"l":34.14,"n":102,"o":34.175,"t":"2026-10-20T16:10:00Z","v":3504,"vw":34.167105},{"c":34.265,"h":34.315,"l":34.235,"n":112,"o":34.3,"t":"2026-10-20T16:15:00Z","v":5384,"vw":34.271694},{"c":34.24,"h":34.29,"l":34.23,"n":130,"o":34.265,"t":"2026-10-20T16:20:00Z","v":4747,"vw":34.252062},{"c":34.21,"h":34.245,"l":34.185,"n":223,"o":34.245,"t":"2026-10-20T16:25:00Z","v":11454,"vw":34.217394},{"c":34.22,"h":34.22,"l":34.19,"n":91,"o":34.215,"t":"2026-10-20T16:30:00Z","v":3164,"vw":34.206083},{"c":34.225,"h":34.24,"l":34.2,"n":119,"o":34.23,"t":"2026-10-20T16:35:00Z","v":4930,"vw":34.218106},{"c":34.235,"h":34.265,"l":34.225,"n":165,"o":34.225,"t":"2026-10-20T16:40:00Z","v":7702,"vw":34.239947},{"c":34.19,"h":34.225,"l":34.19,"n":144,"o":34.22,"t":"2026-10-20T16:45:00Z","v":6775,"vw":34.213591},{"c":34.16,"h":34.2,"l":34.13,"n":202,"o":34.19,"t":"2026-10-20T16:50:00Z","v":10884,"vw":34.168756},{"c":34.35,"h":34.37,"l":34.14,"n":748,"o":34.16,"t":"2026-10-20T16:55:00Z","v":229029,"vw":34.190996},{"c":34.38,"h":34.39,"l":34.35,"n":250,"o":34.35,"t":"2026-10-20T17:00:00Z","v":15080,"vw":34.369987},{"c":34.385,"h":34.4,"l":34.36,"n":240,"o":34.37,"t":"2026-10-20T17:05:00Z","v":15892,"vw":34.385916},{"c":34.4154,"h":34.465,"l":34.385,"n":226,"o":34.385,"t":"2026-10-20T17:10:00Z","v":24039,"vw":34.443555},{"c":34.4,"h":34.43,"l":34.395,"n":122,"o":34.43,"t":"2026-10-20T17:15:00Z","v":5682,"vw":34.406598},{"c":34.43,"h":34.44,"l":34.39,"n":245,"o":34.39,"t":"2026-10-20T17:20:00Z","v":13427,"vw":34.418384},{"c":34.46,"h":34.47,"l":34.43,"n":158,"o":34.43,"t":"2026-10-20T17:25:00Z","v":8780,"vw":34.450954},{"c":34.495,"h":34.495,"l":34.46,"n":181,"o":34.47,"t":"2026-10-20T17:30:00Z","v":10570,"vw":34.479204},{"c":34.525,"h":34.525,"l":34.495,"n":157,"o":34.5,"t":"2026-10-20T17:35:00Z","v":8380,"vw":34.506811},{"c":34.485,"h":34.53,"l":34.475,"n":208,"o":34.53,"t":"2026-10-20T17:40:00Z","v":13913,"vw":34.512393},{"c":34.565,"h":34.565,"l":34.5,"n":226,"o":34.5,"t":"2026-10-20T17:45:00Z","v":14324,"vw":34.537104},{"c":34.515,"h":34.59,"l":34.515,"n":220,"o":34.58,"t":"2026-10-20T17:50:00Z","v":14490,"vw":34.533506},{"c":34.515,"h":34.52,"l":34.5,"n":230,"o":34.515,"t":"2026-10-20T17:55:00Z","v":22375,"vw":34.512421},{"c":34.59,"h":34.59,"l":34.515,"n":350,"o":34.52,"t":"2026-10-20T18:00:00Z","v":22595,"vw":34.545209},{"c":34.58,"h":34.59,"l":34.56,"n":153,"o":34.59,"t":"2026-10-20T18:05:00Z","v":10126,"vw":34.580521},{"c":34.57,"h":34.6,"l":34.54,"n":294,"o":34.58,"t":"2026-10-20T18:10:00Z","v":23500,"vw":34.577547},{"c":34.6,"h":34.6,"l":34.57,"n":131,"o":34.57,"t":"2026-10-20T18:15:00Z","v":8034,"vw":34.582685},{"c":34.62,"h":34.62,"l":34.6,"n":122,"o":34.6,"t":"2026-10-20T18:20:00Z","v":7244,"vw":34.612899},{"c":34.665,"h":34.68,"l":34.58,"n":248,"o":34.62,"t":"2026-10-20T18:25:00Z","v":18780,"vw":34.625265},{"c":34.63,"h":34.66,"l":34.61,"n":182,"o":34.66,"t":"2026-10-20T18:30:00Z","v":10644,"vw":34.627243},{"c":34.65,"h":34.68,"l":34.64,"n":163,"o":34.64,"t":"2026-10-20T18:35:00Z","v":10509,"vw":34.651197},{"c":34.62,"h":34.66,"l":34.61,"n":278,"o":34.64,"t":"2026-10-20T18:40:00Z","v":17655,"vw":34.638248},{"c":34.65,"h":34.665,"l":34.625,"n":251,"o":34.63,"t":"2026-10-20T18:45:00Z","v":16437,"vw":34.647219},{"c":34.68,"h":34.68,"l":34.65,"n":192,"o":34.65,"t":"2026-10-20T18:50:00Z","v":11278,"vw":34.664205},{"c":34.75,"h":34.82,"l":34.63,"n":468,"o":34.67,"t":"2026-10-20T18:55:00Z","v":170811,"vw":34.649293},{"c":34.7,"h":34.76,"l":34.7,"n":284,"o":34.75,"t":"2026-10-20T19:00:00Z","v":18536,"vw":34.735471},{"c":34.79,"h":34.79,"l":34.705,"n":220,"o":34.705,"t":"2026-10-20T19:05:00Z","v":13865,"vw":34.7588},{"c":34.755,"h":34.7999,"l":34.74,"n":274,"o":34.775,"t":"2026-10-20T19:10:00Z","v":17762,"vw":34.771933},{"c":34.8,"h":34.8,"l":34.74,"n":288,"o":34.745,"t":"2026-10-20T19:15:00Z","v":16681,"vw":34.772032},{"c":34.765,"h":34.81,"l":34.72,"n":438,"o":34.8,"t":"2026-10-20T19:20:00Z","v":29679,"vw":34.76443},{"c":34.77,"h":34.8,"l":34.765,"n":298,"o":34.765,"t":"2026-10-20T19:25:00Z","v":18238,"vw":34.78184},{"c":34.88,"h":34.9,"l":34.76,"n":432,"o":34.76,"t":"2026-10-20T19:30:00Z","v":30876,"vw":34.828902},{"c":34.92,"h":34.92,"l":34.86,"n":379,"o":34.88,"t":"2026-10-20T19:35:00Z","v":18745,"vw":34.883276},{"c":34.91,"h":34.95,"l":34.845,"n":579,"o":34.92,"t":"2026-10-20T19:40:00Z","v":45060,"vw":34.888472},{"c":34.92,"h":34.95,"l":34.89,"n":443,"o":34.91,"t":"2026-10-20T19:45:00Z","v":32726,"vw":34.909061},{"c":34.765,"h":34.92,"l":34.76,"n":752,"o":34.92,"t":"2026-10-20T19:50:00Z","v":63740,"vw":34.826616},{"c":34.8,"h":34.87,"l":34.775,"n":2204,"o":34.775,"t":"2026-10-20T19:55:00Z","v":209788,"vw":34.815475},{"c":34.82,"h":34.82,"l":34.82,"n":34,"o":34.82,"t":"2026-10-20T20:00:00Z","v":286298,"vw":34.82},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-20T20:40:00Z","v":1347,"vw":34.82},{"c":35.045,"h":35.25,"l":34.87,"n":194,"o":35.21,"t":"2026-10-21T13:30:00Z","v":12781,"vw":35.154262},{"c":35.02,"h":35.03,"l":34.96,"n":85,"o":34.96,"t":"2026-10-21T13:35:00Z","v":4200,"vw":34.989566},{"c":35.035,"h":35.09,"l":35.01,"n":110,"o":35.09,"t":"2026-10-21T13:40:00Z","v":6110,"vw":35.043876},{"c":35.09,"h":35.09,"l":35.05,"n":142,"o":35.08,"t":"2026-10-21T13:45:00Z","v":4001,"vw":35.063394},{"c":34.93,"h":35.14,"l":34.86,"n":292,"o":35.07,"t":"2026-10-21T13:50:00Z","v":115141,"vw":35.081462},{"c":34.765,"h":34.9,"l":34.765,"n":81,"o":34.9,"t":"2026-10-21T13:55:00Z","v":2448,"vw":34.841499},{"c":34.59,"h":34.79,"l":34.59,"n":253,"o":34.765,"t":"2026-10-21T14:00:00Z","v":41137,"vw":34.729671},{"c":34.56,"h":34.56,"l":34.495,"n":114,"o":34.555,"t":"2026-10-21T14:05:00Z","v":4511,"vw":34.539807},{"c":34.7,"h":34.7,"l":34.62,"n":73,"o":34.62,"t":"2026-10-21T14:10:00Z","v":2148,"vw":34.661395},{"c":34.6,"h":34.7,"l":34.55,"n":198,"o":34.675,"t":"2026-10-21T14:15:00Z","v":10013,"vw":34.639245},{"c":34.56,"h":34.635,"l":34.56,"n":108,"o":34.63,"t":"2026-10-21T14:20:00Z","v":2601,"vw":34.604036},{"c":34.59,"h":34.64,"l":34.59,"n":101,"o":34.6,"t":"2026-10-21T14:25:00Z","v":2202,"vw":34.605},{"c":34.6,"h":34.63,"l":34.56,"n":130,"o":34.6,"t":"2026-10-21T14:30:00Z","v":6668,"vw":34.599108},{"c":34.71,"h":34.72,"l":34.62,"n":158,"o":34.62,"t":"2026-10-21T14:35:00Z","v":6674,"vw":34.635826},{"c":34.72,"h":34.72,"l":34.63,"n":161,"o":34.7,"t":"2026-10-21T14:40:00Z","v":7467,"vw":34.661068},{"c":34.76,"h":34.795,"l":34.72,"n":119,"o":34.75,"t":"2026-10-21T14:45:00Z","v":4596,"vw":34.763353},{"c":34.615,"h":34.75,"l":34.615,"n":197,"o":34.745,"t":"2026-10-21T14:50:00Z","v":7976,"vw":34.694442},{"c":34.56,"h":34.61,"l":34.56,"n":179,"o":34.61,"t":"2026-10-21T14:55:00Z","v":5578,"vw":34.600546},{"c":34.46,"h":34.525,"l":34.46,"n":194,"o":34.52,"t":"2026-10-21T15:00:00Z","v":5235,"vw":34.50606},{"c":34.36,"h":34.47,"l":34.36,"n":172,"o":34.47,"t":"2026-10-21T15:05:00Z","v":9732,"vw":34.418354},{"c":34.365,"h":34.46,"l":34.3601,"n":223,"o":34.4208,"t":"2026-10-21T15:10:00Z","v":8738,"vw":34.421939},{"c":34.32,"h":34.39,"l":34.3,"n":226,"o":34.38,"t":"2026-10-21T15:15:00Z","v":9044,"vw":34.353274},{"c":34.32,"h":34.34,"l":34.32,"n":194,"o":34.34,"t":"2026-10-21T15:20:00Z","v":6846,"vw":34.337278},{"c":34.37,"h":34.37,"l":34.335,"n":198,"o":34.34,"t":"2026-10-21T15:25:00Z","v":7202,"vw":34.349601},{"c":34.35,"h":34.38,"l":34.31,"n":186,"o":34.36,"t":"2026-10-21T15:30:00Z","v":6528,"vw":34.352565},{"c":34.32,"h":34.34,"l":34.3,"n":170,"o":34.33,"t":"2026-10-21T15:35:00Z","v":6985,"vw":34.321532},{"c":34.32,"h":34.375,"l":34.32,"n":438,"o":34.34,"t":"2026-10-21T15:40:00Z","v":31547,"vw":34.352979},{"c":34.32,"h":34.35,"l":34.32,"n":155,"o":34.325,"t":"2026-10-21T15:45:00Z","v":4089,"vw":34.338095},{"c":34.3,"h":34.355,"l":34.26,"n":244,"o":34.31,"t":"2026-10-21T15:50:00Z","v":10156,"vw":34.297806},{"c":34.25,"h":34.305,"l":34.25,"n":156,"o":34.27,"t":"2026-10-21T15:55:00Z","v":6328,"vw":34.287231},{"c":34.31,"h":34.31,"l":34.275,"n":209,"o":34.28,"t":"2026-10-21T16:00:00Z","v":8397,"vw":34.295297},{"c":34.39,"h":34.39,"l":34.3,"n":191,"o":34.305,"t":"2026-10-21T16:05:00Z","v":7435,"vw":34.338173},{"c":34.33,"h":34.36,"l":34.285,"n":215,"o":34.36,"t":"2026-10-21T16:10:00Z","v":8848,"vw":34.321583},{"c":34.36,"h":34.36,"l":34.33,"n":172,"o":34.335,"t":"2026-10-21T16:15:00Z","v":6859,"vw":34.346265},{"c":34.445,"h":34.45,"l":34.34,"n":170,"o":34.34,"t":"2026-10-21T16:20:00Z","v":5872,"vw":34.412716},{"c":34.39,"h":34.45,"l":34.39,"n":211,"o":34.44,"t":"2026-10-21T16:25:00Z","v":8704,"vw":34.430723},{"c":34.37,"h":34.395,"l":34.365,"n":165,"o":34.365,"t":"2026-10-21T16:30:00Z","v":5686,"vw":34.38025},{"c":34.46,"h":34.47,"l":34.35,"n":213,"o":34.37,"t":"2026-10-21T16:35:00Z","v":11395,"vw":34.421894},{"c":34.405,"h":34.46,"l":34.36,"n":272,"o":34.45,"t":"2026-10-21T16:40:00Z","v":11099,"vw":34.414716},{"c":34.42,"h":34.44,"l":34.38,"n":136,"o":34.4,"t":"2026-10-21T16:45:00Z","v":4256,"vw":34.407925},{"c":34.38,"h":34.42,"l":34.37,"n":165,"o":34.42,"t":"2026-10-21T16:50:00Z","v":5662,"vw":34.399596},{"c":34.41,"h":34.42,"l":34.39,"n":157,"o":34.39,"t":"2026-10-21T16:55:00Z","v":5134,"vw":34.416422},{"c":34.41,"h":34.42,"l":34.4,"n":158,"o":34.42,"t":"2026-10-21T17:00:00Z","v":5154,"vw":34.408126},{"c":34.34,"h":34.44,"l":34.34,"n":300,"o":34.41,"t":"2026-10-21T17:05:00Z","v":15261,"vw":34.409337},{"c":34.27,"h":34.37,"l":34.27,"n":223,"o":34.35,"t":"2026-10-21T17:10:00Z","v":8578,"vw":34.326112},{"c":34.25,"h":34.28,"l":34.24,"n":160,"o":34.26,"t":"2026-10-21T17:15:00Z","v":5215,"vw":34.262107},{"c":34.27,"h":34.27,"l":34.2,"n":165,"o":34.24,"t":"2026-10-21T17:20:00Z","v":6022,"vw":34.24124},{"c":34.275,"h":34.31,"l":34.265,"n":210,"o":34.265,"t":"2026-10-21T17:25:00Z","v":11761,"vw":34.280953},{"c":34.27,"h":34.285,"l":34.27,"n":147,"o":34.285,"t":"2026-10-21T17:30:00Z","v":5621,"vw":34.278214},{"c":34.29,"h":34.29,"l":34.26,"n":129,"o":34.26,"t":"2026-10-21T17:35:00Z","v":4807,"vw":34.279656},{"c":34.35,"h":34.35,"l":34.295,"n":129,"o":34.3,"t":"2026-10-21T17:40:00Z","v":4024,"vw":34.317614},{"c":34.36,"h":34.4064,"l":34.36,"n":228,"o":34.395,"t":"2026-10-21T17:45:00Z","v":15532,"vw":34.381148},{"c":34.38,"h":34.39,"l":34.37,"n":182,"o":34.37,"t":"2026-10-21T17:50:00Z","v":5998,"vw":34.38064},{"c":34.355,"h":34.38,"l":34.345,"n":280,"o":34.37,"t":"2026-10-21T17:55:00Z","v":12083,"vw":34.360155},{"c":34.37,"h":34.375,"l":34.34,"n":191,"o":34.36,"t":"2026-10-21T18:00:00Z","v":8656,"vw":34.361764},{"c":34.37,"h":34.38,"l":34.34,"n":227,"o":34.365,"t":"2026-10-21T18:05:00Z","v":9685,"vw":34.36648},{"c":34.42,"h":34.42,"l":34.39,"n":221,"o":34.39,"t":"2026-10-21T18:10:00Z","v":9481,"vw":34.40777},{"c":34.43,"h":34.455,"l":34.43,"n":239,"o":34.455,"t":"2026-10-21T18:15:00Z","v":9608,"vw":34.446523},{"c":34.435,"h":34.435,"l":34.4,"n":237,"o":34.42,"t":"2026-10-21T18:20:00Z","v":8621,"vw":34.416471},{"c":34.48,"h":34.5025,"l":34.435,"n":270,"o":34.435,"t":"2026-10-21T18:25:00Z","v":14915,"vw":34.479877},{"c":34.465,"h":34.49,"l":34.455,"n":260,"o":34.455,"t":"2026-10-21T18:30:00Z","v":11806,"vw":34.476912},{"c":34.48,"h":34.5,"l":34.465,"n":201,"o":34.465,"t":"2026-10-21T18:35:00Z","v":9463,"vw":34.479858},{"c":34.445,"h":34.48,"l":34.435,"n":198,"o":34.48,"t":"2026-10-21T18:40:00Z","v":12570,"vw":34.470161},{"c":34.41,"h":34.45,"l":34.39,"n":321,"o":34.445,"t":"2026-10-21T18:45:00Z","v":12634,"vw":34.427345},{"c":34.425,"h":34.43,"l":34.4,"n":200,"o":34.41,"t":"2026-10-21T18:50:00Z","v":9308,"vw":34.418709},{"c":34.27,"h":34.425,"l":34.27,"n":348,"o":34.425,"t":"2026-10-21T18:55:00Z","v":16629,"vw":34.347517},{"c":34.23,"h":34.29,"l":34.195,"n":398,"o":34.27,"t":"2026-10-21T19:00:00Z","v":16408,"vw":34.260143},{"c":34.165,"h":34.275,"l":34.165,"n":393,"o":34.24,"t":"2026-10-21T19:05:00Z","v":19065,"vw":34.227011},{"c":34.135,"h":34.175,"l":34.11,"n":326,"o":34.17,"t":"2026-10-21T19:10:00Z","v":15593,"vw":34.156611},{"c":34.24,"h":34.24,"l":34.16,"n":370,"o":34.16,"t":"2026-10-21T19:15:00Z","v":15242,"vw":34.191452},{"c":34.3,"h":34.3,"l":34.24,"n":427,"o":34.26,"t":"2026-10-21T19:20:00Z","v":21375,"vw":34.275342},{"c":34.3,"h":34.36,"l":34.3,"n":503,"o":34.3,"t":"2026-10-21T19:25:00Z","v":27363,"vw":34.324087},{"c":34.36,"h":34.36,"l":34.26,"n":512,"o":34.31,"t":"2026-10-21T19:30:00Z","v":25673,"vw":34.295542},{"c":34.28,"h":34.355,"l":34.26,"n":514,"o":34.355,"t":"2026-10-21T19:35:00Z","v":21487,"vw":34.310465},{"c":34.38,"h":34.39,"l":34.25,"n":648,"o":34.28,"t":"2026-10-21T19:40:00Z","v":39201,"vw":34.329642},{"c":34.47,"h":34.49,"l":34.36,"n":803,"o":34.38,"t":"2026-10-21T19:45:00Z","v":47299,"vw":34.403068},{"c":34.43,"h":34.485,"l":34.34,"n":1085,"o":34.4601,"t":"2026-10-21T19:50:00Z","v":108477,"vw":34.422157},{"c":34.45,"h":34.45,"l":34.245,"n":3639,"o":34.43,"t":"2026-10-21T19:55:00Z","v":477487,"vw":34.343435},{"c":34.45,"h":34.45,"l":34.43,"n":21,"o":34.45,"t":"2026-10-21T20:00:00Z","v":446943,"vw":34.434122},{"c":34.56,"h":34.56,"l":34.21,"n":28,"o":34.35,"t":"2026-10-22T13:30:00Z","v":9227,"vw":34.374106},{"c":34.655,"h":34.655,"l":34.58,"n":32,"o":34.645,"t":"2026-10-22T13:35:00Z","v":2380,"vw":34.59921},{"c":34.67,"h":34.71,"l":34.65,"n":59,"o":34.65,"t":"2026-10-22T13:40:00Z","v":2409,"vw":34.670357},{"c":34.915,"h":34.945,"l":34.6775,"n":149,"o":34.73,"t":"2026-10-22T13:45:00Z","v":12120,"vw":34.837351},{"c":34.91,"h":34.98,"l":34.875,"n":128,"o":34.915,"t":"2026-10-22T13:50:00Z","v":8369,"vw":34.921139},{"c":34.98,"h":35.035,"l":34.875,"n":128,"o":34.9,"t":"2026-10-22T13:55:00Z","v":11633,"vw":34.952279},{"c":34.995,"h":35.08,"l":34.99,"n":149,"o":35.035,"t":"2026-10-22T14:00:00Z","v":7437,"vw":35.024234},{"c":35.15,"h":35.155,"l":35.02,"n":192,"o":35.02,"t":"2026-10-22T14:05:00Z","v":9406,"vw":35.102556},{"c":35.155,"h":35.19,"l":35.145,"n":148,"o":35.15,"t":"2026-10-22T14:10:00Z","v":8746,"vw":35.172365},{"c":35.23,"h":35.29,"l":35.185,"n":175,"o":35.185,"t":"2026-10-22T14:15:00Z","v":12390,"vw":35.225576},{"c":35.34,"h":35.36,"l":35.2,"n":179,"o":35.225,"t":"2026-10-22T14:20:00Z","v":14671,"vw":35.252242},{"c":35.345,"h":35.38,"l":35.28,"n":185,"o":35.35,"t":"2026-10-22T14:25:00Z","v":13159,"vw":35.325238},{"c":35.3077,"h":35.38,"l":35.285,"n":176,"o":35.38,"t":"2026-10-22T14:30:00Z","v":9415,"vw":35.340201},{"c":35.395,"h":35.4,"l":35.24,"n":268,"o":35.32,"t":"2026-10-22T14:35:00Z","v":17840,"vw":35.309882},{"c":35.52,"h":35.528,"l":35.38,"n":189,"o":35.385,"t":"2026-10-22T14:40:00Z","v":13421,"vw":35.434453},{"c":35.435,"h":35.52,"l":35.41,"n":199,"o":35.5,"t":"2026-10-22T14:45:00Z","v":13616,"vw":35.451116},{"c":35.45,"h":35.5,"l":35.43,"n":256,"o":35.44,"t":"2026-10-22T14:50:00Z","v":20827,"vw":35.47281},{"c":35.48,"h":35.528,"l":35.4202,"n":161,"o":35.45,"t":"2026-10-22T14:55:00Z","v":17364,"vw":35.460702},{"c":35.575,"h":35.575,"l":35.48,"n":196,"o":35.48,"t":"2026-10-22T15:00:00Z","v":12439,"vw":35.522171},{"c":35.575,"h":35.575,"l":35.48,"n":189,"o":35.56,"t":"2026-10-22T15:05:00Z","v":16322,"vw":35.518823},{"c":35.7,"h":35.72,"l":35.565,"n":247,"o":35.59,"t":"2026-10-22T15:10:00Z","v":15219,"vw":35.649672},{"c":35.67,"h":35.77,"l":35.66,"n":278,"o":35.7,"t":"2026-10-22T15:15:00Z","v":20768,"vw":35.727586},{"c":35.625,"h":35.7,"l":35.61,"n":246,"o":35.7,"t":"2026-10-22T15:20:00Z","v":18736,"vw":35.656207},{"c":35.565,"h":35.64,"l":35.525,"n":258,"o":35.615,"t":"2026-10-22T15:25:00Z","v":15494,"vw":35.574449},{"c":35.675,"h":35.68,"l":35.58,"n":169,"o":35.58,"t":"2026-10-22T15:30:00Z","v":9827,"vw":35.620965},{"c":35.77,"h":35.795,"l":35.67,"n":240,"o":35.675,"t":"2026-10-22T15:35:00Z","v":17593,"vw":35.737262},{"c":35.76,"h":35.785,"l":35.7,"n":214,"o":35.77,"t":"2026-10-22T15:40:00Z","v":13760,"vw":35.751167},{"c":35.65,"h":35.765,"l":35.65,"n":192,"o":35.76,"t":"2026-10-22T15:45:00Z","v":14288,"vw":35.732005},{"c":35.745,"h":35.79,"l":35.68,"n":189,"o":35.7,"t":"2026-10-22T15:50:00Z","v":9749,"vw":35.73046},{"c":35.73,"h":35.75,"l":35.69,"n":202,"o":35.71,"t":"2026-10-22T15:55:00Z","v":12014,"vw":35.721352},{"c":35.64,"h":35.76,"l":35.6,"n":312,"o":35.75,"t":"2026-10-22T16:00:00Z","v":21127,"vw":35.705474},{"c":35.6,"h":35.66,"l":35.6,"n":173,"o":35.66,"t":"2026-10-22T16:05:00Z","v":10002,"vw":35.626184},{"c":35.5,"h":35.63,"l":35.5,"n":178,"o":35.625,"t":"2026-10-22T16:10:00Z","v":8882,"vw":35.573835},{"c":35.535,"h":35.55,"l":35.5,"n":189,"o":35.5,"t":"2026-10-22T16:15:00Z","v":11025,"vw":35.530994},{"c":35.64,"h":35.65,"l":35.535,"n":345,"o":35.535,"t":"2026-10-22T16:20:00Z","v":18348,"vw":35.596044},{"c":35.64,"h":35.65,"l":35.605,"n":156,"o":35.64,"t":"2026-10-22T16:25:00Z","v":9446,"vw":35.623749},{"c":35.635,"h":35.67,"l":35.6,"n":215,"o":35.64,"t":"2026-10-22T16:30:00Z","v":14474,"vw":35.627807},{"c":35.605,"h":35.64,"l":35.54,"n":248,"o":35.64,"t":"2026-10-22T16:35:00Z","v":12458,"vw":35.584851},{"c":35.62,"h":35.64,"l":35.585,"n":170,"o":35.61,"t":"2026-10-22T16:40:00Z","v":8515,"vw":35.601797},{"c":35.525,"h":35.67,"l":35.52,"n":277,"o":35.63,"t":"2026-10-22T16:45:00Z","v":16069,"vw":35.615618},{"c":35.645,"h":35.675,"l":35.525,"n":186,"o":35.525,"t":"2026-10-22T16:50:00Z","v":10896,"vw":35.59382},{"c":35.65,"h":35.65,"l":35.58,"n":283,"o":35.63,"t":"2026-10-22T16:55:00Z","v":11910,"vw":35.613181},{"c":35.63,"h":35.64,"l":35.605,"n":195,"o":35.63,"t":"2026-10-22T17:00:00Z","v":14770,"vw":35.626318},{"c":35.76,"h":35.77,"l":35.59,"n":397,"o":35.65,"t":"2026-10-22T17:05:00Z","v":53520,"vw":35.703192},{"c":35.765,"h":35.79,"l":35.74,"n":191,"o":35.75,"t":"2026-10-22T17:10:00Z","v":17599,"vw":35.762165},{"c":35.825,"h":35.825,"l":35.77,"n":177,"o":35.77,"t":"2026-10-22T17:15:00Z","v":16468,"vw":35.803456},{"c":35.69,"h":35.84,"l":35.69,"n":256,"o":35.84,"t":"2026-10-22T17:20:00Z","v":19638,"vw":35.785324},{"c":35.68,"h":35.68,"l":35.61,"n":346,"o":35.68,"t":"2026-10-22T17:25:00Z","v":28963,"vw":35.643279},{"c":35.65,"h":35.695,"l":35.65,"n":208,"o":35.685,"t":"2026-10-22T17:30:00Z","v":18554,"vw":35.672089},{"c":35.67,"h":35.685,"l":35.63,"n":118,"o":35.67,"t":"2026-10-22T17:35:00Z","v":8991,"vw":35.656042},{"c":35.695,"h":35.71,"l":35.64,"n":246,"o":35.69,"t":"2026-10-22T17:40:00Z","v":17397,"vw":35.683732},{"c":35.695,"h":35.705,"l":35.66,"n":169,"o":35.695,"t":"2026-10-22T17:45:00Z","v":8581,"vw":35.69367},{"c":35.845,"h":35.845,"l":35.66,"n":337,"o":35.695,"t":"2026-10-22T17:50:00Z","v":32500,"vw":35.743743},{"c":35.91,"h":35.925,"l":35.85,"n":363,"o":35.89,"t":"2026-10-22T17:55:00Z","v":30772,"vw":35.897078},{"c":35.825,"h":35.94,"l":35.82,"n":334,"o":35.91,"t":"2026-10-22T18:00:00Z","v":27973,"vw":35.87962},{"c":35.82,"h":35.84,"l":35.76,"n":353,"o":35.825,"t":"2026-10-22T18:05:00Z","v":28441,"vw":35.806772},{"c":35.92,"h":35.92,"l":35.82,"n":267,"o":35.82,"t":"2026-10-22T18:10:00Z","v":19777,"vw":35.864464},{"c":35.895,"h":35.92,"l":35.88,"n":233,"o":35.9,"t":"2026-10-22T18:15:00Z","v":28002,"vw":35.911627},{"c":35.94,"h":35.94,"l":35.895,"n":239,"o":35.895,"t":"2026-10-22T18:20:00Z","v":16532,"vw":35.914643},{"c":35.945,"h":35.97,"l":35.92,"n":265,"o":35.94,"t":"2026-10-22T18:25:00Z","v":16618,"vw":35.94534},{"c":35.92,"h":35.945,"l":35.885,"n":314,"o":35.945,"t":"2026-10-22T18:30:00Z","v":29928,"vw":35.920946},{"c":35.885,"h":35.94,"l":35.87,"n":242,"o":35.92,"t":"2026-10-22T18:35:00Z","v":23232,"vw":35.902789},{"c":35.965,"h":35.97,"l":35.895,"n":290,"o":35.895,"t":"2026-10-22T18:40:00Z","v":20674,"vw":35.929927},{"c":36.04,"h":36.11,"l":35.97,"n":348,"o":35.97,"t":"2026-10-22T18:45:00Z","v":21054,"vw":36.041157},{"c":36.06,"h":36.0799,"l":36.03,"n":260,"o":36.05,"t":"2026-10-22T18:50:00Z","v":19537,"vw":36.048145},{"c":36.02,"h":36.08,"l":36.015,"n":421,"o":36.07,"t":"2026-10-22T18:55:00Z","v":31653,"vw":36.040963},{"c":36.095,"h":36.115,"l":36.015,"n":371,"o":36.03,"t":"2026-10-22T19:00:00Z","v":28303,"vw":36.041084},{"c":36.2,"h":36.22,"l":36.11,"n":377,"o":36.11,"t":"2026-10-22T19:05:00Z","v":21351,"vw":36.176235},{"c":36.085,"h":36.205,"l":36.08,"n":433,"o":36.205,"t":"2026-10-22T19:10:00Z","v":32110,"vw":36.13903},{"c":36.09,"h":36.125,"l":36.03,"n":525,"o":36.09,"t":"2026-10-22T19:15:00Z","v":35564,"vw":36.087445},{"c":36.0825,"h":36.145,"l":36.06,"n":440,"o":36.09,"t":"2026-10-22T19:20:00Z","v":53253,"vw":36.107161},{"c":36.15,"h":36.15,"l":36.07,"n":431,"o":36.08,"t":"2026-10-22T19:25:00Z","v":31270,"vw":36.113222},{"c":36.19,"h":36.195,"l":36.11,"n":577,"o":36.14,"t":"2026-10-22T19:30:00Z","v":42073,"vw":36.133252},{"c":36.09,"h":36.2,"l":36.09,"n":505,"o":36.19,"t":"2026-10-22T19:35:00Z","v":45840,"vw":36.148976},{"c":36.05,"h":36.11,"l":36.05,"n":659,"o":36.1,"t":"2026-10-22T19:40:00Z","v":53532,"vw":36.087359},{"c":36.04,"h":36.07,"l":35.97,"n":995,"o":36.05,"t":"2026-10-22T19:45:00Z","v":123768,"vw":36.008486},{"c":36.02,"h":36.11,"l":36,"n":1010,"o":36.04,"t":"2026-10-22T19:50:00Z","v":86628,"vw":36.045691},{"c":35.96,"h":36.11,"l":35.94,"n":3514,"o":36.03,"t":"2026-10-22T19:55:00Z","v":340026,"vw":36.04016},{"c":35.96,"h":35.97,"l":35.96,"n":35,"o":35.97,"t":"2026-10-22T20:00:00Z","v":419883,"vw":35.960194},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-22T20:50:00Z","v":400,"vw":34.21},{"c":36.29,"h":36.74,"l":36.27,"n":46,"o":36.27,"t":"2026-10-23T13:30:00Z","v":12313,"vw":36.284611},{"c":36.62,"h":36.84,"l":36.415,"n":209,"o":36.51,"t":"2026-10-23T13:35:00Z","v":13947,"vw":36.645805},{"c":36.37,"h":36.74,"l":36.37,"n":184,"o":36.71,"t":"2026-10-23T13:40:00Z","v":13962,"vw":36.566448},{"c":36.285,"h":36.56,"l":36.09,"n":278,"o":36.36,"t":"2026-10-23T13:45:00Z","v":33439,"vw":36.472743},{"c":36.28,"h":36.41,"l":36.18,"n":220,"o":36.29,"t":"2026-10-23T13:50:00Z","v":13783,"vw":36.254601},{"c":36.54,"h":36.58,"l":36.28,"n":377,"o":36.28,"t":"2026-10-23T13:55:00Z","v":24450,"vw":36.464288},{"c":36.57,"h":36.6,"l":36.51,"n":183,"o":36.575,"t":"2026-10-23T14:00:00Z","v":9022,"vw":36.565203},{"c":36.62,"h":36.635,"l":36.43,"n":247,"o":36.57,"t":"2026-10-23T14:05:00Z","v":15806,"vw":36.542696},{"c":36.59,"h":36.63,"l":36.54,"n":122,"o":36.62,"t":"2026-10-23T14:10:00Z","v":10502,"vw":36.592957}],"history":[{"c":42.18,"h":43.48,"l":42.14,"n":21085,"o":43.33,"t":"2024-10-21T04:00:00Z","v":1618358,"vw":42.564981},{"c":42,"h":42.555,"l":41.785,"n":12835,"o":42.18,"t":"2024-10-22T04:00:00Z","v":880569,"vw":42.053667},{"c":41.46,"h":42.2725,"l":41.31,"n":15951,"o":42,"t":"2024-10-23T04:00:00Z","v":1203326,"vw":41.609233},{"c":41.68,"h":42.11,"l":41.53,"n":11863,"o":41.61,"t":"2024-10-24T04:00:00Z","v":786713,"vw":41.79177},{"c":41.42,"h":42.02,"l":41.31,"n":14402,"o":41.88,"t":"2024-10-25T04:00:00Z","v":1141154,"vw":41.519787},{"c":41.62,"h":42.26,"l":41.5904,"n":12103,"o":41.88,"t":"2024-10-28T04:00:00Z","v":930258,"vw":41.854699},{"c":41.28,"h":43.14,"l":40.75,"n":20671,"o":43.14,"t":"2024-10-29T04:00:00Z","v":1891140,"vw":41.252598},{"c":40.77,"h":41.53,"l":40.59,"n":16235,"o":41.37,"t":"2024-10-30T04:00:00Z","v":1441742,"vw":41.013982},{"c":40.22,"h":41.01,"l":40.16,"n":14416,"o":40.48,"t":"2024-10-31T04:00:00Z","v":1314640,"vw":40.382704},{"c":38.89,"h":40.87,"l":38.85,"n":14849,"o":40.58,"t":"2024-11-01T04:00:00Z","v":1175119,"vw":39.349098},{"c":39.28,"h":39.58,"l":38.86,"n":15214,"o":38.95,"t":"2024-11-04T05:00:00Z","v":1530650,"vw":39.231661},{"c":39.6,"h":40.015,"l":38.96,"n":15206,"o":39.06,"t":"2024-11-05T05:00:00Z","v":988509,"vw":39.478079},{"c":40.42,"h":41,"l":39.77,"n":17608,"o":40.07,"t":"2024-11-06T05:00:00Z","v":1507175,"vw":40.340016},{"c":41,"h":41.215,"l":40.165,"n":11685,"o":40.25,"t":"2024-11-07T05:00:00Z","v":634604,"vw":40.883853},{"c":41.54,"h":41.62,"l":40.74,"n":11949,"o":41.04,"t":"2024-11-08T05:00:00Z","v":688925,"vw":41.37021},{"c":41.33,"h":42.1,"l":41.26,"n":11216,"o":41.54,"t":"2024-11-11T05:00:00Z","v":729297,"vw":41.51087},{"c":39.81,"h":41.37,"l":39.61,"n":12068,"o":40.91,"t":"2024-11-12T05:00:00Z","v":769876,"vw":40.063122},{"c":39.93,"h":40.915,"l":39.8,"n":11207,"o":40.29,"t":"2024-11-13T05:00:00Z","v":772100,"vw":40.202999},{"c":39.4,"h":40.09,"l":39.12,"n":12027,"o":39.91,"t":"2024-11-14T05:00:00Z","v":1041626,"vw":39.48795},{"c":38.8,"h":39.51,"l":38.4,"n":14859,"o":39.51,"t":"2024-11-15T05:00:00Z","v":1160661,"vw":38.750044},{"c":38.46,"h":38.8776,"l":38.33,"n":11193,"o":38.55,"t":"2024-11-18T05:00:00Z","v":1220774,"vw":38.513772},{"c":38.47,"h":38.57,"l":37.825,"n":9681,"o":38.2,"t":"2024-11-19T05:00:00Z","v":1177304,"vw":38.396407},{"c":38.73,"h":38.81,"l":38.08,"n":8638,"o":38.15,"t":"2024-11-20T05:00:00Z","v":644021,"vw":38.681996},{"c":39.74,"h":40.2,"l":39.01,"n":12305,"o":39.05,"t":"2024-11-21T05:00:00Z","v":762967,"vw":39.80815},{"c":40.65,"h":40.96,"l":39.88,"n":12993,"o":39.88,"t":"2024-11-22T05:00:00Z","v":963432,"vw":40.599599},{"c":42.02,"h":42.65,"l":41.24,"n":17334,"o":41.33,"t":"2024-11-25T05:00:00Z","v":1396062,"vw":42.056836},{"c":42.41,"h":42.48,"l":41.38,"n":14292,"o":42.04,"t":"2024-11-26T05:00:00Z","v":1390740,"vw":42.30929},{"c":42.05,"h":43.42,"l":41.93,"n":15511,"o":42.61,"t":"2024-11-27T05:00:00Z","v":1608724,"vw":42.460286},{"c":41.53,"h":42.41,"l":41.44,"n":7892,"o":42.11,"t":"2024-11-29T05:00:00Z","v":669168,"vw":41.665841},{"c":41.11,"h":41.72,"l":40.57,"n":13669,"o":41.51,"t":"2024-12-02T05:00:00Z","v":966379,"vw":41.068758},{"c":40.44,"h":41.31,"l":40.05,"n":11331,"o":41.2,"t":"2024-12-03T05:00:00Z","v":624888,"vw":40.492352},{"c":40.6,"h":40.9517,"l":40.415,"n":13782,"o":40.42,"t":"2024-12-04T05:00:00Z","v":977546,"vw":40.680922},{"c":40.3,"h":40.79,"l":40.14,"n":10467,"o":40.63,"t":"2024-12-05T05:00:00Z","v":1123700,"vw":40.308191},{"c":40.19,"h":40.71,"l":39.97,"n":10950,"o":40.61,"t":"2024-12-06T05:00:00Z","v":677209,"vw":40.230529},{"c":41.59,"h":41.85,"l":40.41,"n":14120,"o":40.45,"t":"2024-12-09T05:00:00Z","v":909064,"vw":41.554531},{"c":40.66,"h":42,"l":40.61,"n":13141,"o":41.48,"t":"2024-12-10T05:00:00Z","v":931145,"vw":41.077699},{"c":40.93,"h":41.3,"l":40.52,"n":11118,"o":41.09,"t":"2024-12-11T05:00:00Z","v":878134,"vw":40.925377},{"c":41.28,"h":41.92,"l":40.67,"n":13240,"o":40.79,"t":"2024-12-12T05:00:00Z","v":1168241,"vw":41.429649},{"c":41.75,"h":41.89,"l":40.92,"n":15764,"o":41.35,"t":"2024-12-13T05:00:00Z","v":1128389,"vw":41.550156},{"c":42.11,"h":42.55,"l":41.5,"n":15548,"o":41.57,"t":"2024-12-16T05:00:00Z","v":1264680,"vw":42.212203},{"c":42.03,"h":42.36,"l":41.67,"n":16293,"o":41.81,"t":"2024-12-17T05:00:00Z","v":928986,"vw":42.045098},{"c":38.41,"h":42.315,"l":38.39,"n":20291,"o":42.1,"t":"2024-12-18T05:00:00Z","v":1423149,"vw":39.655845},{"c":38.91,"h":39.68,"l":38.6,"n":26529,"o":38.68,"t":"2024-12-19T05:00:00Z","v":2393241,"vw":39.126114},{"c":40.5,"h":41.57,"l":39.485,"n":25859,"o":39.49,"t":"2024-12-20T05:00:00Z","v":3442257,"vw":40.634581},{"c":40.77,"h":40.87,"l":39.69,"n":16890,"o":40.35,"t":"2024-12-23T05:00:00Z","v":1241581,"vw":40.577333},{"c":41.88,"h":41.88,"l":40.54,"n":6724,"o":41.03,"t":"2024-12-24T05:00:00Z","v":455739,"vw":41.56112},{"c":41.96,"h":42.33,"l":41.425,"n":11018,"o":41.49,"t":"2024-12-26T05:00:00Z","v":723204,"vw":42.033793},{"c":41.08,"h":42.35,"l":40.95,"n":10176,"o":41.7,"t":"2024-12-27T05:00:00Z","v":708791,"vw":41.177426},{"c":40.5,"h":40.91,"l":40.1875,"n":11049,"o":40.91,"t":"2024-12-30T05:00:00Z","v":820971,"vw":40.51945},{"c":40.45,"h":40.95,"l":39.99,"n":13567,"o":40.51,"t":"2024-12-31T05:00:00Z","v":978217,"vw":40.438038},{"c":39.85,"h":40.59,"l":39.64,"n":16244,"o":39.88,"t":"2025-01-02T05:00:00Z","v":1011281,"vw":39.979303},{"c":40.63,"h":40.77,"l":40.07,"n":12036,"o":40.12,"t":"2025-01-03T05:00:00Z","v":692775,"vw":40.553253},{"c":39.53,"h":40.74,"l":39.51,"n":12992,"o":40.67,"t":"2025-01-06T05:00:00Z","v":655502,"vw":39.821838},{"c":37.99,"h":39.98,"l":37.75,"n":16011,"o":39.46,"t":"2025-01-07T05:00:00Z","v":1154207,"vw":38.182},{"c":37.07,"h":37.725,"l":36.74,"n":17263,"o":37.64,"t":"2025-01-08T05:00:00Z","v":1267070,"vw":37.116649},{"c":35.54,"h":36.26,"l":35.27,"n":18677,"o":36.07,"t":"2025-01-10T05:00:00Z","v":1380339,"vw":35.567482},{"c":36.09,"h":36.22,"l":34.965,"n":12944,"o":35.52,"t":"2025-01-13T05:00:00Z","v":1003179,"vw":35.636123},{"c":37.17,"h":37.27,"l":36.29,"n":12481,"o":36.29,"t":"2025-01-14T05:00:00Z","v":786698,"vw":37.02908},{"c":37.85,"h":38.95,"l":37.71,"n":16967,"o":38.71,"t":"2025-01-15T05:00:00Z","v":1136000,"vw":38.080412},{"c":38.26,"h":38.465,"l":37.66,"n":12636,"o":37.74,"t":"2025-01-16T05:00:00Z","v":668910,"vw":38.217768},{"c":38.96,"h":39.495,"l":38.53,"n":13715,"o":38.7,"t":"2025-01-17T05:00:00Z","v":1081933,"vw":39.036484},{"c":39.19,"h":39.73,"l":39.03,"n":12977,"o":39.25,"t":"2025-01-21T05:00:00Z","v":792565,"vw":39.279814},{"c":38.26,"h":39.365,"l":38.23,"n":12486,"o":39.02,"t":"2025-01-22T05:00:00Z","v":999402,"vw":38.51901},{"c":37.83,"h":38.26,"l":37.42,"n":11273,"o":38.16,"t":"2025-01-23T05:00:00Z","v":918689,"vw":37.93304},{"c":38.85,"h":39.08,"l":37.54,"n":14241,"o":37.73,"t":"2025-01-24T05:00:00Z","v":1301201,"vw":38.72448},{"c":39.7,"h":39.98,"l":38.48,"n":15735,"o":38.48,"t":"2025-01-27T05:00:00Z","v":1005840,"vw":39.494208},{"c":39.3,"h":39.94,"l":38.98,"n":14207,"o":39.35,"t":"2025-01-28T05:00:00Z","v":1102061,"vw":39.332838},{"c":37.28,"h":39.15,"l":37.24,"n":22279,"o":39.15,"t":"2025-01-29T05:00:00Z","v":2408441,"vw":38.302332},{"c":38.89,"h":39.62,"l":37.59,"n":19228,"o":37.68,"t":"2025-01-30T05:00:00Z","v":1775124,"vw":38.929977},{"c":39.02,"h":39.14,"l":38.39,"n":14610,"o":38.89,"t":"2025-01-31T05:00:00Z","v":1479278,"vw":38.893537},{"c":37.53,"h":38.15,"l":37.29,"n":19301,"o":37.67,"t":"2025-02-03T05:00:00Z","v":1214226,"vw":37.704563},{"c":37.14,"h":37.58,"l":36.71,"n":17610,"o":37.35,"t":"2025-02-04T05:00:00Z","v":1528921,"vw":37.102408},{"c":36.78,"h":37.61,"l":36.16,"n":21788,"o":37.53,"t":"2025-02-05T05:00:00Z","v":1865383,"vw":36.803984},{"c":37.17,"h":37.505,"l":36.75,"n":19107,"o":37.16,"t":"2025-02-06T05:00:00Z","v":3041918,"vw":37.116207},{"c":37.25,"h":37.44,"l":36.41,"n":13667,"o":37.17,"t":"2025-02-07T05:00:00Z","v":1502791,"vw":37.113625},{"c":36.79,"h":37.425,"l":36.71,"n":17760,"o":37.31,"t":"2025-02-10T05:00:00Z","v":1747208,"vw":36.858112},{"c":35.82,"h":37.86,"l":35.56,"n":28352,"o":36.29,"t":"2025-02-11T05:00:00Z","v":3575834,"vw":36.252209},{"c":35.02,"h":35.32,"l":34.43,"n":22370,"o":35,"t":"2025-02-12T05:00:00Z","v":2271692,"vw":34.943181},{"c":35.4,"h":35.64,"l":34.76,"n":17985,"o":35.2,"t":"2025-02-13T05:00:00Z","v":1420657,"vw":35.224429},{"c":34.91,"h":36.2,"l":34.76,"n":15344,"o":35.7,"t":"2025-02-14T05:00:00Z","v":1493224,"vw":35.089944},{"c":34.72,"h":34.895,"l":34.03,"n":19377,"o":34.73,"t":"2025-02-18T05:00:00Z","v":1508880,"vw":34.466746},{"c":34.11,"h":34.76,"l":33.77,"n":15330,"o":34.34,"t":"2025-02-19T05:00:00Z","v":1421180,"vw":34.131602},{"c":33.48,"h":34.2,"l":33.29,"n":19640,"o":34.15,"t":"2025-02-20T05:00:00Z","v":1725565,"vw":33.62818},{"c":32.78,"h":33.88,"l":32.29,"n":26191,"o":33.76,"t":"2025-02-21T05:00:00Z","v":2199815,"vw":32.765942},{"c":33.27,"h":33.48,"l":32.61,"n":14326,"o":33.02,"t":"2025-02-24T05:00:00Z","v":1342339,"vw":33.235407},{"c":34.06,"h":34.63,"l":33.38,"n":17403,"o":33.38,"t":"2025-02-25T05:00:00Z","v":1505192,"vw":34.105651},{"c":34.54,"h":35.17,"l":34.135,"n":16005,"o":34.33,"t":"2025-02-26T05:00:00Z","v":1138927,"vw":34.607416},{"c":35.55,"h":36.13,"l":34.93,"n":18843,"o":35.25,"t":"2025-02-27T05:00:00Z","v":1395723,"vw":35.537324},{"c":35.7,"h":35.94,"l":35.42,"n":18087,"o":35.58,"t":"2025-02-28T05:00:00Z","v":1717512,"vw":35.685879},{"c":34.69,"h":36.065,"l":34.36,"n":13853,"o":35.77,"t":"2025-03-03T05:00:00Z","v":996768,"vw":35.018206},{"c":34.02,"h":34.7099,"l":33.34,"n":17333,"o":34.27,"t":"2025-03-04T05:00:00Z","v":1598087,"vw":33.999218},{"c":34,"h":34.3975,"l":33.08,"n":20775,"o":33.88,"t":"2025-03-05T05:00:00Z","v":1513252,"vw":33.811731},{"c":33.03,"h":33.7783,"l":32.985,"n":15167,"o":33.57,"t":"2025-03-06T05:00:00Z","v":1418509,"vw":33.167815},{"c":33.32,"h":33.505,"l":32.51,"n":14515,"o":33.17,"t":"2025-03-07T05:00:00Z","v":1162311,"vw":33.12904},{"c":33.17,"h":33.72,"l":32.91,"n":21500,"o":33.06,"t":"2025-03-10T04:00:00Z","v":2271091,"vw":33.240118},{"c":32.47,"h":33.27,"l":32.17,"n":25160,"o":33.19,"t":"2025-03-11T04:00:00Z","v":2665343,"vw":32.606636},{"c":32.93,"h":33.23,"l":32.37,"n":21562,"o":32.65,"t":"2025-03-12T04:00:00Z","v":3593746,"vw":32.902028},{"c":32.02,"h":33.52,"l":31.95,"n":16434,"o":32.97,"t":"2025-03-13T04:00:00Z","v":1730084,"vw":32.356004},{"c":33.18,"h":33.19,"l":32.105,"n":16058,"o":32.42,"t":"2025-03-14T04:00:00Z","v":1624029,"vw":32.951883},{"c":34.32,"h":34.53,"l":33.2,"n":18353,"o":33.22,"t":"2025-03-17T04:00:00Z","v":1510576,"vw":34.217833},{"c":34.16,"h":34.52,"l":33.83,"n":14515,"o":34.03,"t":"2025-03-18T04:00:00Z","v":1168951,"vw":34.125299},{"c":34.6,"h":34.83,"l":34.02,"n":15473,"o":34.04,"t":"2025-03-19T04:00:00Z","v":1312288,"vw":34.526659},{"c":34.56,"h":34.8,"l":34.25,"n":13424,"o":34.25,"t":"2025-03-20T04:00:00Z","v":1209763,"vw":34.519196},{"c":34.37,"h":34.75,"l":34.09,"n":19806,"o":34.3,"t":"2025-03-21T04:00:00Z","v":2255867,"vw":34.367868},{"c":35.01,"h":35.32,"l":34.595,"n":22502,"o":34.82,"t":"2025-03-24T04:00:00Z","v":1891540,"vw":34.857296},{"c":35.07,"h":35.49,"l":34.49,"n":17001,"o":35.08,"t":"2025-03-25T04:00:00Z","v":1658049,"vw":35.16033},{"c":34.51,"h":35.46,"l":34.23,"n":19854,"o":35.18,"t":"2025-03-26T04:00:00Z","v":1796681,"vw":34.680852},{"c":34.23,"h":34.78,"l":34.1,"n":12564,"o":34.45,"t":"2025-03-27T04:00:00Z","v":976840,"vw":34.333969},{"c":33.25,"h":34.325,"l":32.98,"n":16756,"o":33.96,"t":"2025-03-28T04:00:00Z","v":1690894,"vw":33.34505},{"c":32.76,"h":32.98,"l":32.295,"n":19206,"o":32.405,"t":"2025-03-31T04:00:00Z","v":2016074,"vw":32.720467},{"c":32.86,"h":32.92,"l":31.88,"n":20233,"o":32.92,"t":"2025-04-01T04:00:00Z","v":1822177,"vw":32.625541},{"c":33.3,"h":33.38,"l":32.205,"n":13464,"o":32.34,"t":"2025-04-02T04:00:00Z","v":1111182,"vw":33.153374},{"c":30.56,"h":32.46,"l":30.5,"n":25857,"o":32.445,"t":"2025-04-03T04:00:00Z","v":2035329,"vw":30.917885},{"c":30,"h":30.415,"l":28.5358,"n":31635,"o":29.81,"t":"2025-04-04T04:00:00Z","v":2659727,"vw":29.699095},{"c":29.39,"h":30.98,"l":27.8,"n":36273,"o":28.94,"t":"2025-04-07T04:00:00Z","v":3268164,"vw":29.295632},{"c":28.32,"h":30.62,"l":27.86,"n":25622,"o":30.11,"t":"2025-04-08T04:00:00Z","v":1895482,"vw":29.068992},{"c":30.9,"h":31.04,"l":27.07,"n":35242,"o":27.75,"t":"2025-04-09T04:00:00Z","v":3489979,"vw":29.417811},{"c":29.33,"h":30.16,"l":28.29,"n":20881,"o":29.99,"t":"2025-04-10T04:00:00Z","v":1451881,"vw":29.153462},{"c":29.76,"h":29.82,"l":27.97,"n":19460,"o":29.01,"t":"2025-04-11T04:00:00Z","v":1871284,"vw":29.30122},{"c":30.94,"h":31.34,"l":30.1328,"n":26551,"o":30.41,"t":"2025-04-14T04:00:00Z","v":2451084,"vw":30.878997},{"c":31.37,"h":31.56,"l":30.75,"n":17918,"o":30.94,"t":"2025-04-15T04:00:00Z","v":1557856,"vw":31.296982},{"c":31.23,"h":32.09,"l":30.96,"n":13799,"o":31.51,"t":"2025-04-16T04:00:00Z","v":1933564,"vw":31.570251},{"c":31.79,"h":32.17,"l":31.395,"n":22762,"o":31.51,"t":"2025-04-17T04:00:00Z","v":1532300,"vw":31.773752},{"c":31.2,"h":31.56,"l":30.8845,"n":15162,"o":31.35,"t":"2025-04-21T04:00:00Z","v":1127661,"vw":31.219868},{"c":32.14,"h":32.38,"l":31.5,"n":17013,"o":31.68,"t":"2025-04-22T04:00:00Z","v":1381863,"vw":32.075037},{"c":32.52,"h":33.74,"l":32.35,"n":17667,"o":33.36,"t":"2025-04-23T04:00:00Z","v":1300511,"vw":32.827828},{"c":32.59,"h":32.73,"l":32.11,"n":13510,"o":32.43,"t":"2025-04-24T04:00:00Z","v":1329892,"vw":32.515058},{"c":32.37,"h":32.64,"l":32.105,"n":9616,"o":32.44,"t":"2025-04-25T04:00:00Z","v":590354,"vw":32.381688},{"c":32.68,"h":32.79,"l":32.175,"n":12702,"o":32.28,"t":"2025-04-28T04:00:00Z","v":775528,"vw":32.574966},{"c":31.78,"h":32.61,"l":31.7,"n":15853,"o":32.47,"t":"2025-04-29T04:00:00Z","v":915014,"vw":31.93082},{"c":31.51,"h":31.62,"l":30.545,"n":21819,"o":31.17,"t":"2025-04-30T04:00:00Z","v":1495673,"vw":31.301367},{"c":31.96,"h":32.47,"l":31.23,"n":21918,"o":31.8,"t":"2025-05-01T04:00:00Z","v":1469757,"vw":32.080867},{"c":32.42,"h":32.79,"l":32.22,"n":15680,"o":32.33,"t":"2025-05-02T04:00:00Z","v":983314,"vw":32.440206},{"c":31.88,"h":32.5,"l":31.8,"n":17308,"o":32.08,"t":"2025-05-05T04:00:00Z","v":1079529,"vw":32.112693},{"c":30.81,"h":31.44,"l":30.15,"n":21978,"o":30.9,"t":"2025-05-06T04:00:00Z","v":1700679,"vw":30.707492},{"c":30.83,"h":31.27,"l":30.66,"n":16825,"o":31.08,"t":"2025-05-07T04:00:00Z","v":1213650,"vw":30.886755},{"c":31.13,"h":31.48,"l":30.63,"n":11717,"o":31.19,"t":"2025-05-08T04:00:00Z","v":799760,"vw":31.169612},{"c":31.63,"h":31.73,"l":30.92,"n":12154,"o":31.05,"t":"2025-05-09T04:00:00Z","v":1009080,"vw":31.542042},{"c":32.38,"h":32.93,"l":32.22,"n":14667,"o":32.59,"t":"2025-05-12T04:00:00Z","v":914256,"vw":32.433855},{"c":31.74,"h":32.7366,"l":31.66,"n":14530,"o":32.49,"t":"2025-05-13T04:00:00Z","v":1230936,"vw":31.814174},{"c":31.53,"h":31.96,"l":31.28,"n":15326,"o":31.66,"t":"2025-05-14T04:00:00Z","v":1156422,"vw":31.574339},{"c":32.5,"h":32.53,"l":31.41,"n":15774,"o":31.41,"t":"2025-05-15T04:00:00Z","v":1131045,"vw":32.329764},{"c":32.85,"h":32.99,"l":32.15,"n":14368,"o":32.36,"t":"2025-05-16T04:00:00Z","v":1012921,"vw":32.785049},{"c":32.97,"h":33.07,"l":32.18,"n":15416,"o":32.26,"t":"2025-05-19T04:00:00Z","v":886249,"vw":32.918874},{"c":32.75,"h":33.15,"l":32.69,"n":12143,"o":32.74,"t":"2025-05-20T04:00:00Z","v":937482,"vw":32.880458},{"c":31.52,"h":32.73,"l":31.51,"n":13633,"o":32.45,"t":"2025-05-21T04:00:00Z","v":1152311,"vw":31.835735},{"c":31.51,"h":31.8,"l":31.21,"n":17107,"o":31.5,"t":"2025-05-22T04:00:00Z","v":1185486,"vw":31.519054},{"c":31.27,"h":31.5,"l":31.08,"n":18115,"o":31.15,"t":"2025-05-23T04:00:00Z","v":1290614,"vw":31.265289},{"c":32.46,"h":32.695,"l":31.44,"n":16212,"o":31.88,"t":"2025-05-27T04:00:00Z","v":1164154,"vw":32.391777},{"c":32.39,"h":32.645,"l":32.16,"n":15558,"o":32.35,"t":"2025-05-28T04:00:00Z","v":1129499,"vw":32.441047},{"c":32.89,"h":33.09,"l":32.42,"n":15291,"o":32.67,"t":"2025-05-29T04:00:00Z","v":1199395,"vw":32.85858},{"c":32.2,"h":32.74,"l":32.01,"n":14140,"o":32.7,"t":"2025-05-30T04:00:00Z","v":1184916,"vw":32.288862},{"c":32.26,"h":32.415,"l":31.37,"n":13955,"o":32,"t":"2025-06-02T04:00:00Z","v":1027929,"vw":32.199125},{"c":33.17,"h":33.3,"l":31.945,"n":17238,"o":32.35,"t":"2025-06-03T04:00:00Z","v":1078176,"vw":33.039475},{"c":33.59,"h":33.86,"l":32.98,"n":17699,"o":33.26,"t":"2025-06-04T04:00:00Z","v":1557744,"vw":33.636175},{"c":34.15,"h":34.25,"l":33.3,"n":18078,"o":33.48,"t":"2025-06-05T04:00:00Z","v":1192001,"vw":34.026535},{"c":34.92,"h":35.34,"l":34.57,"n":21715,"o":34.64,"t":"2025-06-06T04:00:00Z","v":1893754,"vw":35.008658},{"c":34.97,"h":35.53,"l":34.855,"n":21766,"o":35.25,"t":"2025-06-09T04:00:00Z","v":1510849,"vw":35.13166},{"c":35.54,"h":35.97,"l":34.6622,"n":21033,"o":35.18,"t":"2025-06-10T04:00:00Z","v":1786336,"vw":35.478469},{"c":35.65,"h":36.265,"l":35.58,"n":18651,"o":35.89,"t":"2025-06-11T04:00:00Z","v":1518701,"vw":35.853858},{"c":35.95,"h":36.01,"l":35.26,"n":14707,"o":35.41,"t":"2025-06-12T04:00:00Z","v":1094004,"vw":35.826658},{"c":35.22,"h":35.89,"l":34.885,"n":15372,"o":35.66,"t":"2025-06-13T04:00:00Z","v":1057058,"vw":35.293762},{"c":35.57,"h":36.27,"l":35.35,"n":16033,"o":35.63,"t":"2025-06-16T04:00:00Z","v":1129952,"vw":35.764415},{"c":35.01,"h":35.535,"l":34.8,"n":13372,"o":35.41,"t":"2025-06-17T04:00:00Z","v":966061,"vw":35.08663},{"c":35.04,"h":35.6,"l":34.86,"n":12522,"o":35.02,"t":"2025-06-18T04:00:00Z","v":952489,"vw":35.137399},{"c":35.08,"h":35.425,"l":34.89,"n":13175,"o":35.23,"t":"2025-06-20T04:00:00Z","v":1428577,"vw":35.14454},{"c":35,"h":35.46,"l":34.12,"n":17352,"o":35.06,"t":"2025-06-23T04:00:00Z","v":1182904,"vw":34.984572},{"c":34.78,"h":35.327,"l":34.66,"n":12858,"o":35.17,"t":"2025-06-24T04:00:00Z","v":1091187,"vw":34.853985},{"c":34.12,"h":35.025,"l":33.665,"n":18011,"o":34.35,"t":"2025-06-25T04:00:00Z","v":1441073,"vw":34.41815},{"c":34.6,"h":34.75,"l":34.24,"n":16108,"o":34.42,"t":"2025-06-26T04:00:00Z","v":1067385,"vw":34.52078},{"c":34.79,"h":35.23,"l":34.35,"n":13826,"o":34.83,"t":"2025-06-27T04:00:00Z","v":1230845,"vw":34.807374},{"c":34.31,"h":34.58,"l":33.69,"n":13653,"o":34.32,"t":"2025-06-30T04:00:00Z","v":1027827,"vw":34.183078},{"c":34.56,"h":35.36,"l":33.9678,"n":15347,"o":34.2,"t":"2025-07-01T04:00:00Z","v":1268012,"vw":34.6696},{"c":34.94,"h":35.02,"l":34.15,"n":17346,"o":34.37,"t":"2025-07-02T04:00:00Z","v":1101796,"vw":34.755628},{"c":35.29,"h":35.36,"l":34.63,"n":9211,"o":34.75,"t":"2025-07-03T04:00:00Z","v":594028,"vw":35.213133},{"c":34.55,"h":35.22,"l":34.4,"n":19264,"o":34.97,"t":"2025-07-07T04:00:00Z","v":1255644,"vw":34.652725},{"c":35.04,"h":35.32,"l":34.295,"n":18448,"o":34.51,"t":"2025-07-08T04:00:00Z","v":1397239,"vw":34.987299},{"c":35.46,"h":35.7,"l":35.09,"n":20121,"o":35.24,"t":"2025-07-09T04:00:00Z","v":1943556,"vw":35.482895},{"c":36.47,"h":36.64,"l":35.3105,"n":17097,"o":35.36,"t":"2025-07-10T04:00:00Z","v":1387611,"vw":36.299361},{"c":37.2,"h":37.27,"l":35.78,"n":24696,"o":35.98,"t":"2025-07-11T04:00:00Z","v":1926617,"vw":36.783573},{"c":37.13,"h":37.575,"l":36.76,"n":23090,"o":36.85,"t":"2025-07-14T04:00:00Z","v":1688048,"vw":37.105999},{"c":36.88,"h":37.52,"l":36.66,"n":21365,"o":37.36,"t":"2025-07-15T04:00:00Z","v":1648130,"vw":36.961876},{"c":36.66,"h":37.31,"l":36.26,"n":25303,"o":36.65,"t":"2025-07-16T04:00:00Z","v":2204195,"vw":36.710601},{"c":36.72,"h":36.96,"l":36.2025,"n":17786,"o":36.6,"t":"2025-07-17T04:00:00Z","v":1107613,"vw":36.678023},{"c":36.83,"h":37.145,"l":36.51,"n":18621,"o":37,"t":"2025-07-18T04:00:00Z","v":1359538,"vw":36.771207},{"c":37.31,"h":37.89,"l":36.95,"n":20862,"o":37.38,"t":"2025-07-21T04:00:00Z","v":1361280,"vw":37.338033},{"c":37.98,"h":38.27,"l":37.39,"n":19325,"o":37.63,"t":"2025-07-22T04:00:00Z","v":1462650,"vw":37.956403},{"c":37.83,"h":38.71,"l":37.5,"n":30905,"o":38.3,"t":"2025-07-23T04:00:00Z","v":3195772,"vw":38.01278},{"c":37.24,"h":37.76,"l":37.1,"n":21616,"o":37.5,"t":"2025-07-24T04:00:00Z","v":2216882,"vw":37.288585},{"c":37.08,"h":37.468,"l":36.72,"n":21227,"o":37.27,"t":"2025-07-25T04:00:00Z","v":1956438,"vw":37.183696},{"c":36.61,"h":37.17,"l":36.32,"n":26584,"o":37.08,"t":"2025-07-28T04:00:00Z","v":3466070,"vw":36.784198},{"c":38.32,"h":38.98,"l":36.64,"n":38632,"o":37.53,"t":"2025-07-29T04:00:00Z","v":3541180,"vw":38.209874},{"c":37.09,"h":38.64,"l":36.79,"n":41245,"o":38.48,"t":"2025-07-30T04:00:00Z","v":3801649,"vw":37.511515},{"c":36.86,"h":37.44,"l":36.73,"n":22621,"o":36.98,"t":"2025-07-31T04:00:00Z","v":1772881,"vw":36.966509},{"c":36.55,"h":37.14,"l":36.04,"n":27644,"o":36.79,"t":"2025-08-01T04:00:00Z","v":2209149,"vw":36.554258},{"c":37.54,"h":37.6,"l":36.54,"n":24689,"o":36.77,"t":"2025-08-04T04:00:00Z","v":1636561,"vw":37.338226},{"c":37.82,"h":37.9,"l":36.7,"n":22701,"o":37.52,"t":"2025-08-05T04:00:00Z","v":1719206,"vw":37.526873},{"c":38.17,"h":38.21,"l":37.41,"n":19040,"o":37.65,"t":"2025-08-06T04:00:00Z","v":1843813,"vw":37.968715},{"c":38.26,"h":38.61,"l":37.81,"n":18994,"o":38.39,"t":"2025-08-07T04:00:00Z","v":998710,"vw":38.238842},{"c":37.81,"h":38.46,"l":37.795,"n":13045,"o":38.2,"t":"2025-08-08T04:00:00Z","v":1287199,"vw":37.938316},{"c":36.54,"h":38.03,"l":36.51,"n":21476,"o":37.74,"t":"2025-08-11T04:00:00Z","v":1724997,"vw":36.919552},{"c":37.9,"h":37.92,"l":36.67,"n":16871,"o":36.68,"t":"2025-08-12T04:00:00Z","v":1054631,"vw":37.691355},{"c":38.73,"h":38.83,"l":37.68,"n":17971,"o":37.96,"t":"2025-08-13T04:00:00Z","v":992606,"vw":38.428043},{"c":38.33,"h":38.565,"l":37.99,"n":13340,"o":38.11,"t":"2025-08-14T04:00:00Z","v":913670,"vw":38.299886},{"c":38.71,"h":38.75,"l":38.18,"n":20737,"o":38.43,"t":"2025-08-15T04:00:00Z","v":1325576,"vw":38.595883},{"c":38.17,"h":38.77,"l":38.16,"n":13646,"o":38.62,"t":"2025-08-18T04:00:00Z","v":912402,"vw":38.308243},{"c":39.12,"h":39.16,"l":38.25,"n":14014,"o":38.5,"t":"2025-08-19T04:00:00Z","v":1066008,"vw":38.909238},{"c":38.93,"h":39.29,"l":38.6298,"n":14838,"o":39.12,"t":"2025-08-20T04:00:00Z","v":1381808,"vw":38.885465},{"c":38.86,"h":39.07,"l":38.09,"n":16993,"o":38.19,"t":"2025-08-21T04:00:00Z","v":1331852,"vw":38.780894},{"c":40.16,"h":40.509,"l":39.045,"n":18807,"o":39.1,"t":"2025-08-22T04:00:00Z","v":1194557,"vw":40.194325},{"c":40.48,"h":40.615,"l":39.86,"n":14312,"o":39.89,"t":"2025-08-25T04:00:00Z","v":970438,"vw":40.321565},{"c":40.51,"h":40.97,"l":40.25,"n":21463,"o":40.41,"t":"2025-08-26T04:00:00Z","v":1614338,"vw":40.487688},{"c":41.15,"h":41.2,"l":40.53,"n":23767,"o":40.65,"t":"2025-08-27T04:00:00Z","v":1455050,"vw":40.953457},{"c":41.75,"h":41.82,"l":41,"n":20688,"o":41.32,"t":"2025-08-28T04:00:00Z","v":1424043,"vw":41.472903},{"c":41.59,"h":41.88,"l":41.3293,"n":18114,"o":41.71,"t":"2025-08-29T04:00:00Z","v":1145490,"vw":41.545845},{"c":40.98,"h":41.24,"l":40.71,"n":14594,"o":40.88,"t":"2025-09-02T04:00:00Z","v":733119,"vw":40.945737},{"c":41.64,"h":41.71,"l":40.64,"n":17684,"o":40.88,"t":"2025-09-03T04:00:00Z","v":943312,"vw":41.448993},{"c":41.4,"h":41.92,"l":41.11,"n":24194,"o":41.19,"t":"2025-09-04T04:00:00Z","v":1301175,"vw":41.443176},{"c":42.7,"h":42.72,"l":41.65,"n":29290,"o":41.85,"t":"2025-09-05T04:00:00Z","v":1541131,"vw":42.183812},{"c":42.69,"h":42.825,"l":41.7,"n":24127,"o":41.95,"t":"2025-09-08T04:00:00Z","v":1907898,"vw":42.48322},{"c":42,"h":42.72,"l":41.71,"n":18124,"o":42.72,"t":"2025-09-09T04:00:00Z","v":1214826,"vw":42.03514},{"c":42.1,"h":42.42,"l":41.84,"n":13506,"o":42.14,"t":"2025-09-10T04:00:00Z","v":914705,"vw":42.114828},{"c":42.95,"h":43.18,"l":42.3,"n":19456,"o":42.3,"t":"2025-09-11T04:00:00Z","v":1398424,"vw":42.904401},{"c":43.17,"h":43.56,"l":42.855,"n":15361,"o":43.08,"t":"2025-09-12T04:00:00Z","v":1077788,"vw":43.208799},{"c":43.6,"h":43.73,"l":42.75,"n":21293,"o":43.18,"t":"2025-09-15T04:00:00Z","v":1388333,"vw":43.443719},{"c":44.18,"h":44.335,"l":43.26,"n":19457,"o":43.51,"t":"2025-09-16T04:00:00Z","v":3322476,"vw":43.951359},{"c":43.72,"h":44.89,"l":43.46,"n":27703,"o":44.75,"t":"2025-09-17T04:00:00Z","v":2037976,"vw":43.997951},{"c":44.44,"h":44.61,"l":43.61,"n":21868,"o":43.91,"t":"2025-09-18T04:00:00Z","v":1529244,"vw":44.252274},{"c":44.23,"h":44.64,"l":44.16,"n":22437,"o":44.31,"t":"2025-09-19T04:00:00Z","v":2375728,"vw":44.302036},{"c":44.34,"h":44.52,"l":43.51,"n":14915,"o":44.14,"t":"2025-09-22T04:00:00Z","v":1150920,"vw":44.236727},{"c":44.33,"h":45.03,"l":44,"n":15048,"o":44.56,"t":"2025-09-23T04:00:00Z","v":984730,"vw":44.43009},{"c":43.68,"h":44.45,"l":43.68,"n":17345,"o":44.35,"t":"2025-09-24T04:00:00Z","v":1373606,"vw":43.870094},{"c":43.34,"h":43.585,"l":42.8132,"n":23804,"o":43.2,"t":"2025-09-25T04:00:00Z","v":1705716,"vw":43.347384},{"c":42.65,"h":43.605,"l":42.395,"n":25388,"o":43.44,"t":"2025-09-26T04:00:00Z","v":1803773,"vw":42.909145},{"c":42.58,"h":42.87,"l":41.94,"n":27151,"o":42.82,"t":"2025-09-29T04:00:00Z","v":2362913,"vw":42.420817},{"c":42.25,"h":42.71,"l":41.73,"n":20433,"o":42.12,"t":"2025-09-30T04:00:00Z","v":2307318,"vw":42.177977},{"c":42.15,"h":42.715,"l":41.79,"n":18325,"o":42.24,"t":"2025-10-01T04:00:00Z","v":1420399,"vw":42.178365},{"c":42.15,"h":42.55,"l":41.715,"n":25041,"o":42.54,"t":"2025-10-02T04:00:00Z","v":2042006,"vw":42.028376},{"c":42.45,"h":42.47,"l":41.885,"n":23537,"o":42.26,"t":"2025-10-03T04:00:00Z","v":1743750,"vw":42.34904},{"c":42.44,"h":42.875,"l":42.21,"n":20197,"o":42.42,"t":"2025-10-06T04:00:00Z","v":1489312,"vw":42.496867},{"c":41.74,"h":42.915,"l":41.67,"n":16284,"o":42.47,"t":"2025-10-07T04:00:00Z","v":1254983,"vw":41.944019},{"c":41.41,"h":41.855,"l":41.22,"n":12732,"o":41.61,"t":"2025-10-08T04:00:00Z","v":998564,"vw":41.452401},{"c":40.48,"h":41.5,"l":40.25,"n":14146,"o":41.5,"t":"2025-10-09T04:00:00Z","v":979298,"vw":40.533075},{"c":39.55,"h":41.06,"l":39.43,"n":19578,"o":40.7,"t":"2025-10-10T04:00:00Z","v":1530714,"vw":39.76034},{"c":40.36,"h":40.74,"l":39.915,"n":14444,"o":40.59,"t":"2025-10-13T04:00:00Z","v":1107170,"vw":40.315502},{"c":40.57,"h":40.83,"l":39.89,"n":18011,"o":39.92,"t":"2025-10-14T04:00:00Z","v":1595766,"vw":40.509776},{"c":40.54,"h":41.49,"l":40.37,"n":18233,"o":40.78,"t":"2025-10-15T04:00:00Z","v":1406190,"vw":40.650016},{"c":40.45,"h":40.935,"l":39.965,"n":21464,"o":40.75,"t":"2025-10-16T04:00:00Z","v":2382830,"vw":40.514571},{"c":40.3,"h":40.59,"l":39.74,"n":18288,"o":39.74,"t":"2025-10-17T04:00:00Z","v":1289087,"vw":40.300859},{"c":40.54,"h":40.88,"l":40.34,"n":12817,"o":40.66,"t":"2025-10-20T04:00:00Z","v":835393,"vw":40.554055},{"c":40.94,"h":41.38,"l":40.38,"n":12852,"o":40.51,"t":"2025-10-21T04:00:00Z","v":731042,"vw":41.015587},{"c":40.92,"h":41.4,"l":40.575,"n":14575,"o":41.02,"t":"2025-10-22T04:00:00Z","v":891075,"vw":40.923014},{"c":40.56,"h":41.075,"l":40.3703,"n":13980,"o":40.88,"t":"2025-10-23T04:00:00Z","v":1057761,"vw":40.76818},{"c":40.89,"h":41.06,"l":40.395,"n":16093,"o":40.87,"t":"2025-10-24T04:00:00Z","v":993033,"vw":40.816579},{"c":41.25,"h":41.56,"l":40.6365,"n":17758,"o":40.91,"t":"2025-10-27T04:00:00Z","v":1429142,"vw":41.250395},{"c":41.97,"h":43.23,"l":40.6,"n":24475,"o":43.23,"t":"2025-10-28T04:00:00Z","v":1898029,"vw":42.055195},{"c":41.14,"h":41.97,"l":40.73,"n":24796,"o":41.87,"t":"2025-10-29T04:00:00Z","v":2108736,"vw":41.314065},{"c":41.42,"h":41.53,"l":40.805,"n":13125,"o":40.97,"t":"2025-10-30T04:00:00Z","v":818292,"vw":41.378092},{"c":42.25,"h":42.34,"l":41.16,"n":15219,"o":41.43,"t":"2025-10-31T04:00:00Z","v":1026002,"vw":42.125698},{"c":42.26,"h":42.88,"l":41.76,"n":19188,"o":42.52,"t":"2025-11-03T05:00:00Z","v":1497152,"vw":42.283034},{"c":42.61,"h":42.68,"l":41.51,"n":15347,"o":41.73,"t":"2025-11-04T05:00:00Z","v":1075692,"vw":42.404738},{"c":42.49,"h":43.05,"l":41.69,"n":16145,"o":42.67,"t":"2025-11-05T05:00:00Z","v":1453007,"vw":42.528536},{"c":42.69,"h":43.17,"l":42.13,"n":16931,"o":42.77,"t":"2025-11-06T05:00:00Z","v":1259482,"vw":42.624828},{"c":43.48,"h":43.49,"l":42.51,"n":16630,"o":42.74,"t":"2025-11-07T05:00:00Z","v":1261917,"vw":43.275759},{"c":42.31,"h":43.45,"l":42.08,"n":15808,"o":43.45,"t":"2025-11-10T05:00:00Z","v":1155294,"vw":42.460201},{"c":42.24,"h":42.82,"l":41.93,"n":15558,"o":42.46,"t":"2025-11-11T05:00:00Z","v":1589016,"vw":42.248089},{"c":42.25,"h":42.71,"l":41.83,"n":14946,"o":42.03,"t":"2025-11-12T05:00:00Z","v":1457216,"vw":42.298467},{"c":41.65,"h":42.58,"l":41.53,"n":15034,"o":42.07,"t":"2025-11-13T05:00:00Z","v":1177116,"vw":42.055343},{"c":40.85,"h":41.81,"l":40.71,"n":16895,"o":41.66,"t":"2025-11-14T05:00:00Z","v":1031424,"vw":40.945669},{"c":40.4,"h":41.37,"l":40.19,"n":19573,"o":40.78,"t":"2025-11-17T05:00:00Z","v":1653482,"vw":40.529595},{"c":41.47,"h":41.77,"l":40.24,"n":26607,"o":40.75,"t":"2025-11-18T05:00:00Z","v":2571543,"vw":41.311478},{"c":41.51,"h":41.785,"l":40.8203,"n":11867,"o":41.52,"t":"2025-11-19T05:00:00Z","v":885133,"vw":41.333124},{"c":40.42,"h":42.36,"l":40.38,"n":11888,"o":41.95,"t":"2025-11-20T05:00:00Z","v":832192,"vw":41.052573},{"c":41.21,"h":41.61,"l":40.27,"n":17862,"o":40.38,"t":"2025-11-21T05:00:00Z","v":1475553,"vw":41.12782},{"c":41.75,"h":42.12,"l":41.01,"n":13938,"o":41.37,"t":"2025-11-24T05:00:00Z","v":957631,"vw":41.769771},{"c":43.03,"h":43.25,"l":41.68,"n":20410,"o":41.92,"t":"2025-11-25T05:00:00Z","v":1277487,"vw":42.998501},{"c":43.1,"h":43.58,"l":42.63,"n":17104,"o":42.63,"t":"2025-11-26T05:00:00Z","v":1116012,"vw":43.210935},{"c":42.89,"h":43.19,"l":42.7,"n":7841,"o":43.07,"t":"2025-11-28T05:00:00Z","v":396250,"vw":42.913164},{"c":42.7,"h":42.91,"l":42.21,"n":13247,"o":42.33,"t":"2025-12-01T05:00:00Z","v":823280,"vw":42.66216},{"c":42.2,"h":42.975,"l":42.09,"n":16016,"o":42.87,"t":"2025-12-02T05:00:00Z","v":896699,"vw":42.30614},{"c":41.16,"h":42.56,"l":40.91,"n":16699,"o":42.22,"t":"2025-12-03T05:00:00Z","v":1608543,"vw":41.365748},{"c":40.74,"h":41.18,"l":40.1,"n":19405,"o":40.41,"t":"2025-12-04T05:00:00Z","v":1359368,"vw":40.817587},{"c":40.78,"h":41.56,"l":40.57,"n":21971,"o":40.72,"t":"2025-12-05T05:00:00Z","v":1672761,"vw":40.890972},{"c":40.44,"h":40.64,"l":39.86,"n":13985,"o":40.55,"t":"2025-12-08T05:00:00Z","v":1715632,"vw":40.376505},{"c":40.38,"h":41.25,"l":40.33,"n":14344,"o":40.64,"t":"2025-12-09T05:00:00Z","v":947429,"vw":40.541561},{"c":40.55,"h":40.89,"l":39.58,"n":18922,"o":40.41,"t":"2025-12-10T05:00:00Z","v":1968577,"vw":40.395302},{"c":40.57,"h":41.375,"l":40.38,"n":15704,"o":40.77,"t":"2025-12-11T05:00:00Z","v":934765,"vw":40.840722},{"c":40.46,"h":40.96,"l":40.2,"n":13747,"o":40.89,"t":"2025-12-12T05:00:00Z","v":1756387,"vw":40.447269},{"c":40.04,"h":41.01,"l":39.96,"n":13839,"o":40.64,"t":"2025-12-15T05:00:00Z","v":1142389,"vw":40.132032},{"c":39.73,"h":40.135,"l":39.27,"n":16016,"o":40.06,"t":"2025-12-16T05:00:00Z","v":1554434,"vw":39.717228},{"c":38.95,"h":40.31,"l":38.93,"n":14699,"o":39.83,"t":"2025-12-17T05:00:00Z","v":1157156,"vw":39.259689},{"c":38.5,"h":39.25,"l":38.41,"n":17618,"o":39.2,"t":"2025-12-18T05:00:00Z","v":1564208,"vw":38.706833},{"c":38.54,"h":38.59,"l":37.92,"n":20264,"o":38.33,"t":"2025-12-19T05:00:00Z","v":2705646,"vw":38.391369},{"c":38.06,"h":38.561,"l":37.91,"n":19697,"o":38.48,"t":"2025-12-22T05:00:00Z","v":1487296,"vw":38.168635},{"c":37.55,"h":38.02,"l":37.51,"n":14730,"o":37.92,"t":"2025-12-23T05:00:00Z","v":1264924,"vw":37.754705},{"c":38,"h":38.15,"l":37.26,"n":7204,"o":37.49,"t":"2025-12-24T05:00:00Z","v":954389,"vw":37.965444},{"c":38.07,"h":38.23,"l":37.81,"n":9660,"o":38.03,"t":"2025-12-26T05:00:00Z","v":704052,"vw":38.006644},{"c":37.88,"h":38.345,"l":37.81,"n":16640,"o":38.19,"t":"2025-12-29T05:00:00Z","v":1488079,"vw":37.995075},{"c":38.19,"h":38.37,"l":37.76,"n":15159,"o":38.01,"t":"2025-12-30T05:00:00Z","v":1124382,"vw":38.123106},{"c":37.37,"h":37.86,"l":37.32,"n":12576,"o":37.86,"t":"2025-12-31T05:00:00Z","v":1282748,"vw":37.470896},{"c":38.02,"h":38.42,"l":37.07,"n":19031,"o":37.35,"t":"2026-01-02T05:00:00Z","v":1246452,"vw":37.882401},{"c":38.34,"h":38.92,"l":38.25,"n":21446,"o":38.25,"t":"2026-01-05T05:00:00Z","v":2152418,"vw":38.45418},{"c":39.64,"h":39.75,"l":38.08,"n":21775,"o":38.21,"t":"2026-01-06T05:00:00Z","v":2246615,"vw":39.368085},{"c":39.1,"h":40.2,"l":38.55,"n":25514,"o":39.87,"t":"2026-01-07T05:00:00Z","v":2503602,"vw":39.038472},{"c":39.82,"h":40.06,"l":38.89,"n":15470,"o":38.96,"t":"2026-01-08T05:00:00Z","v":2249494,"vw":39.799647},{"c":39.85,"h":40.18,"l":39.57,"n":17442,"o":39.9,"t":"2026-01-09T05:00:00Z","v":1450750,"vw":39.911872},{"c":38.83,"h":39.78,"l":38.745,"n":18065,"o":39.78,"t":"2026-01-12T05:00:00Z","v":1098331,"vw":38.983938},{"c":38.6,"h":39.07,"l":38.255,"n":13852,"o":38.96,"t":"2026-01-13T05:00:00Z","v":1699614,"vw":38.616714},{"c":38.27,"h":38.84,"l":38.11,"n":16170,"o":38.36,"t":"2026-01-14T05:00:00Z","v":1834943,"vw":38.313091},{"c":38.22,"h":38.68,"l":38.17,"n":14290,"o":38.48,"t":"2026-01-15T05:00:00Z","v":1176372,"vw":38.358151},{"c":37.7,"h":38.4453,"l":37.64,"n":18819,"o":38.19,"t":"2026-01-16T05:00:00Z","v":1614929,"vw":37.87268},{"c":36.89,"h":37.1,"l":36.4,"n":22014,"o":36.95,"t":"2026-01-20T05:00:00Z","v":1689898,"vw":36.810862},{"c":36.56,"h":37.565,"l":36.32,"n":29412,"o":37.14,"t":"2026-01-21T05:00:00Z","v":2429766,"vw":36.785658},{"c":35.6,"h":36.97,"l":35.55,"n":26562,"o":36.85,"t":"2026-01-22T05:00:00Z","v":1998386,"vw":35.905678},{"c":35.59,"h":35.97,"l":35.26,"n":25832,"o":35.4,"t":"2026-01-23T05:00:00Z","v":2544058,"vw":35.633349},{"c":35.15,"h":35.75,"l":35.045,"n":17371,"o":35.68,"t":"2026-01-26T05:00:00Z","v":1467625,"vw":35.214208},{"c":35,"h":35.47,"l":34.8,"n":21020,"o":35.27,"t":"2026-01-27T05:00:00Z","v":1844484,"vw":35.020232},{"c":34.33,"h":35.375,"l":34.245,"n":29119,"o":35.1,"t":"2026-01-28T05:00:00Z","v":1814023,"vw":34.62268},{"c":34.48,"h":34.97,"l":34.215,"n":23736,"o":34.57,"t":"2026-01-29T05:00:00Z","v":2085168,"vw":34.563347},{"c":34.48,"h":34.57,"l":33.895,"n":21734,"o":34.36,"t":"2026-01-30T05:00:00Z","v":2659792,"vw":34.384944},{"c":34.15,"h":34.7792,"l":34.03,"n":22277,"o":34.54,"t":"2026-02-02T05:00:00Z","v":2334606,"vw":34.367762},{"c":34.29,"h":34.7,"l":33.95,"n":17206,"o":34.14,"t":"2026-02-03T05:00:00Z","v":2034959,"vw":34.337709},{"c":34.28,"h":34.76,"l":34.185,"n":22075,"o":34.59,"t":"2026-02-04T05:00:00Z","v":1655516,"vw":34.357619},{"c":34.31,"h":34.59,"l":33.815,"n":28268,"o":34.1,"t":"2026-02-05T05:00:00Z","v":2269731,"vw":34.312954},{"c":35,"h":35.06,"l":34.245,"n":17735,"o":34.55,"t":"2026-02-06T05:00:00Z","v":1800756,"vw":34.871377},{"c":34.54,"h":34.86,"l":34.3,"n":21233,"o":34.74,"t":"2026-02-09T05:00:00Z","v":1451578,"vw":34.489102},{"c":33.25,"h":34.15,"l":33.09,"n":35226,"o":34.1,"t":"2026-02-10T05:00:00Z","v":4092478,"vw":33.443534},{"c":32.22,"h":34.08,"l":32.15,"n":33288,"o":33.54,"t":"2026-02-11T05:00:00Z","v":2811140,"vw":32.862349},{"c":30.31,"h":32.4253,"l":30,"n":39821,"o":32.36,"t":"2026-02-12T05:00:00Z","v":2874854,"vw":30.604941},{"c":31.75,"h":32.015,"l":30.32,"n":33900,"o":30.57,"t":"2026-02-13T05:00:00Z","v":3529025,"vw":31.647357},{"c":31.81,"h":32.47,"l":31.26,"n":29781,"o":32.17,"t":"2026-02-17T05:00:00Z","v":2544503,"vw":31.669566},{"c":32.27,"h":32.73,"l":31.75,"n":27043,"o":31.75,"t":"2026-02-18T05:00:00Z","v":2502288,"vw":32.387151},{"c":32.49,"h":32.53,"l":32.055,"n":18735,"o":32.22,"t":"2026-02-19T05:00:00Z","v":1435783,"vw":32.409292},{"c":32.24,"h":32.8936,"l":32.14,"n":24155,"o":32.54,"t":"2026-02-20T05:00:00Z","v":1735771,"vw":32.39472},{"c":31.22,"h":32.015,"l":31.06,"n":25095,"o":31.93,"t":"2026-02-23T05:00:00Z","v":2080719,"vw":31.387652},{"c":31.02,"h":31.27,"l":30.3,"n":25505,"o":30.59,"t":"2026-02-24T05:00:00Z","v":3263742,"vw":31.015216},{"c":31.52,"h":31.56,"l":30.89,"n":28356,"o":31.155,"t":"2026-02-25T05:00:00Z","v":2143161,"vw":31.328199},{"c":32.02,"h":32.43,"l":31.58,"n":26180,"o":31.63,"t":"2026-02-26T05:00:00Z","v":1905630,"vw":32.072855},{"c":29.82,"h":31.53,"l":29.715,"n":33235,"o":31.53,"t":"2026-02-27T05:00:00Z","v":3853001,"vw":30.225343},{"c":29.67,"h":29.88,"l":28.79,"n":25382,"o":29.37,"t":"2026-03-02T05:00:00Z","v":1964523,"vw":29.562391},{"c":30,"h":30.379,"l":28.605,"n":27345,"o":29,"t":"2026-03-03T05:00:00Z","v":2113815,"vw":29.703628},{"c":31.18,"h":31.3,"l":29.58,"n":24021,"o":30,"t":"2026-03-04T05:00:00Z","v":2243913,"vw":30.895466},{"c":30.94,"h":31.14,"l":30.38,"n":24628,"o":30.84,"t":"2026-03-05T05:00:00Z","v":2934342,"vw":30.818393},{"c":29.81,"h":30.6775,"l":29.71,"n":24730,"o":30.46,"t":"2026-03-06T05:00:00Z","v":2216943,"vw":29.84944},{"c":29.41,"h":29.65,"l":28.34,"n":26754,"o":29.38,"t":"2026-03-09T04:00:00Z","v":2177553,"vw":28.994651},{"c":29.04,"h":29.71,"l":28.55,"n":23742,"o":29.71,"t":"2026-03-10T04:00:00Z","v":1825292,"vw":29.03859},{"c":28.49,"h":29.26,"l":28.23,"n":19871,"o":29.02,"t":"2026-03-11T04:00:00Z","v":1471157,"vw":28.510484},{"c":29.32,"h":29.55,"l":27.89,"n":31041,"o":28.06,"t":"2026-03-12T04:00:00Z","v":3025157,"vw":29.229835},{"c":28.5,"h":30.14,"l":28.46,"n":18059,"o":29.73,"t":"2026-03-13T04:00:00Z","v":1210282,"vw":28.738234},{"c":28.66,"h":29.06,"l":28.6,"n":21153,"o":28.8,"t":"2026-03-16T04:00:00Z","v":1246571,"vw":28.756045},{"c":29.45,"h":29.64,"l":29.11,"n":23396,"o":29.16,"t":"2026-03-17T04:00:00Z","v":2089217,"vw":29.43225},{"c":29.26,"h":29.69,"l":29.02,"n":21801,"o":29.22,"t":"2026-03-18T04:00:00Z","v":3145319,"vw":29.44239},{"c":29.15,"h":29.29,"l":28.67,"n":15364,"o":29.12,"t":"2026-03-19T04:00:00Z","v":1195892,"vw":29.089587},{"c":28.21,"h":29.16,"l":28.09,"n":22244,"o":29.16,"t":"2026-03-20T04:00:00Z","v":2455033,"vw":28.389152},{"c":28.71,"h":29.59,"l":28.41,"n":19763,"o":28.84,"t":"2026-03-23T04:00:00Z","v":2329630,"vw":29.074907},{"c":28.63,"h":28.96,"l":28.01,"n":17032,"o":28.4,"t":"2026-03-24T04:00:00Z","v":2222970,"vw":28.677847},{"c":28.48,"h":29.07,"l":28.28,"n":21324,"o":28.97,"t":"2026-03-25T04:00:00Z","v":2343055,"vw":28.568093},{"c":28.91,"h":29.165,"l":28.25,"n":25366,"o":28.36,"t":"2026-03-26T04:00:00Z","v":2947717,"vw":28.8909},{"c":27.98,"h":28.78,"l":27.8,"n":23904,"o":28.76,"t":"2026-03-27T04:00:00Z","v":2042511,"vw":28.12013},{"c":28.25,"h":28.62,"l":28,"n":22586,"o":28.35,"t":"2026-03-30T04:00:00Z","v":1921565,"vw":28.323923},{"c":28.21,"h":28.83,"l":27.85,"n":21109,"o":28.4,"t":"2026-03-31T04:00:00Z","v":2009160,"vw":28.221753},{"c":28.08,"h":28.7,"l":28,"n":20404,"o":28.63,"t":"2026-04-01T04:00:00Z","v":1819692,"vw":28.25233},{"c":28.45,"h":28.57,"l":27.36,"n":22810,"o":27.66,"t":"2026-04-02T04:00:00Z","v":2231790,"vw":28.288249},{"c":28.22,"h":28.6,"l":28.04,"n":16245,"o":28.46,"t":"2026-04-06T04:00:00Z","v":1406382,"vw":28.249888},{"c":28.4,"h":28.685,"l":28.06,"n":20761,"o":28.13,"t":"2026-04-07T04:00:00Z","v":1510605,"vw":28.439607},{"c":28.34,"h":29.4,"l":28.135,"n":35407,"o":29.1,"t":"2026-04-08T04:00:00Z","v":5278317,"vw":28.457547},{"c":27.72,"h":28.6,"l":27.37,"n":25799,"o":28.09,"t":"2026-04-09T04:00:00Z","v":3111676,"vw":27.898986},{"c":28.22,"h":28.47,"l":27.74,"n":27272,"o":27.74,"t":"2026-04-10T04:00:00Z","v":3313136,"vw":28.198693},{"c":28.72,"h":28.795,"l":27.91,"n":26109,"o":28,"t":"2026-04-13T04:00:00Z","v":3279818,"vw":28.616413},{"c":29.19,"h":29.45,"l":28.57,"n":24697,"o":28.73,"t":"2026-04-14T04:00:00Z","v":3548757,"vw":29.216561},{"c":30.46,"h":30.51,"l":29.09,"n":26682,"o":29.23,"t":"2026-04-15T04:00:00Z","v":2606378,"vw":30.1604},{"c":30.87,"h":31.05,"l":30.09,"n":31277,"o":30.54,"t":"2026-04-16T04:00:00Z","v":3370386,"vw":30.605654},{"c":31.45,"h":31.715,"l":31.0401,"n":27950,"o":31.1,"t":"2026-04-17T04:00:00Z","v":2920005,"vw":31.470079},{"c":32.14,"h":32.25,"l":31.28,"n":22676,"o":31.28,"t":"2026-04-20T04:00:00Z","v":2173968,"vw":32.03108},{"c":31.83,"h":32.58,"l":31.48,"n":21629,"o":32.16,"t":"2026-04-21T04:00:00Z","v":1645708,"vw":31.911374},{"c":31.67,"h":32.31,"l":31.45,"n":16693,"o":32.04,"t":"2026-04-22T04:00:00Z","v":1159762,"vw":31.669643},{"c":31.46,"h":31.82,"l":30.98,"n":15692,"o":31.57,"t":"2026-04-23T04:00:00Z","v":1099747,"vw":31.37908},{"c":31.88,"h":31.98,"l":31.28,"n":18713,"o":31.45,"t":"2026-04-24T04:00:00Z","v":1279790,"vw":31.813226},{"c":32.72,"h":32.84,"l":31.78,"n":26761,"o":31.87,"t":"2026-04-27T04:00:00Z","v":2416028,"vw":32.586021},{"c":34.12,"h":34.36,"l":32.85,"n":31742,"o":33.54,"t":"2026-04-28T04:00:00Z","v":2687056,"vw":33.898863},{"c":32.9,"h":34.12,"l":32.53,"n":23577,"o":33.86,"t":"2026-04-29T04:00:00Z","v":1600429,"vw":32.919063},{"c":33.26,"h":33.47,"l":32.72,"n":22266,"o":32.81,"t":"2026-04-30T04:00:00Z","v":1516265,"vw":33.246711},{"c":33.64,"h":33.72,"l":32.92,"n":19229,"o":33.34,"t":"2026-05-01T04:00:00Z","v":1328655,"vw":33.505084},{"c":32.94,"h":33.73,"l":32.88,"n":21703,"o":33.45,"t":"2026-05-04T04:00:00Z","v":1902047,"vw":32.997303},{"c":33.54,"h":33.845,"l":32.6401,"n":20407,"o":33.03,"t":"2026-05-05T04:00:00Z","v":1842867,"vw":33.514071},{"c":35.09,"h":35.15,"l":33.88,"n":24857,"o":33.88,"t":"2026-05-06T04:00:00Z","v":1994812,"vw":34.792998},{"c":34.57,"h":35.69,"l":34.55,"n":25246,"o":35.24,"t":"2026-05-07T04:00:00Z","v":2983199,"vw":34.755363},{"c":34.9,"h":35.32,"l":34.42,"n":20220,"o":34.62,"t":"2026-05-08T04:00:00Z","v":1296680,"vw":34.945961},{"c":34.26,"h":35.12,"l":33.945,"n":19746,"o":34.99,"t":"2026-05-11T04:00:00Z","v":1149381,"vw":34.243459},{"c":34.73,"h":34.82,"l":34.12,"n":21321,"o":34.57,"t":"2026-05-12T04:00:00Z","v":1844432,"vw":34.625938},{"c":34.44,"h":34.66,"l":34.23,"n":24154,"o":34.59,"t":"2026-05-13T04:00:00Z","v":1678667,"vw":34.452171},{"c":34.77,"h":35.47,"l":34.55,"n":18354,"o":34.65,"t":"2026-05-14T04:00:00Z","v":1219652,"vw":34.921686},{"c":34.36,"h":34.575,"l":33.48,"n":18665,"o":34.49,"t":"2026-05-15T04:00:00Z","v":1163616,"vw":34.240448},{"c":34.14,"h":34.845,"l":33.85,"n":25562,"o":34.51,"t":"2026-05-18T04:00:00Z","v":1655337,"vw":34.201365},{"c":33.42,"h":34.3,"l":33.36,"n":22681,"o":34.3,"t":"2026-05-19T04:00:00Z","v":1474397,"vw":33.67413},{"c":34.25,"h":34.36,"l":32.94,"n":16001,"o":33.58,"t":"2026-05-20T04:00:00Z","v":1329664,"vw":34.14883},{"c":34.14,"h":34.56,"l":33.74,"n":16475,"o":33.94,"t":"2026-05-21T04:00:00Z","v":1209012,"vw":34.191949},{"c":33.97,"h":34.44,"l":33.788,"n":14604,"o":34.22,"t":"2026-05-22T04:00:00Z","v":915382,"vw":34.015467},{"c":34.47,"h":34.5999,"l":34.15,"n":13397,"o":34.15,"t":"2026-05-26T04:00:00Z","v":852226,"vw":34.447205},{"c":34.97,"h":35.14,"l":34.49,"n":20174,"o":34.63,"t":"2026-05-27T04:00:00Z","v":1396077,"vw":34.886552},{"c":34.36,"h":34.99,"l":34.315,"n":19162,"o":34.48,"t":"2026-05-28T04:00:00Z","v":2561754,"vw":34.456093},{"c":34.27,"h":34.75,"l":33.82,"n":16997,"o":34.36,"t":"2026-05-29T04:00:00Z","v":1729264,"vw":34.311504},{"c":34,"h":34.3493,"l":33.645,"n":17366,"o":34.13,"t":"2026-06-01T04:00:00Z","v":918708,"vw":34.047061},{"c":34.93,"h":35.5,"l":33.75,"n":21493,"o":33.96,"t":"2026-06-02T04:00:00Z","v":1462014,"vw":34.953533},{"c":35.27,"h":35.33,"l":34.51,"n":20969,"o":34.88,"t":"2026-06-03T04:00:00Z","v":1505093,"vw":35.076265},{"c":36.9,"h":36.9,"l":35.54,"n":20621,"o":35.54,"t":"2026-06-04T04:00:00Z","v":1485861,"vw":36.57386},{"c":37.03,"h":37.28,"l":36.29,"n":27932,"o":36.49,"t":"2026-06-05T04:00:00Z","v":2487571,"vw":36.946739},{"c":37.89,"h":38.44,"l":37.55,"n":37534,"o":37.72,"t":"2026-06-08T04:00:00Z","v":3500227,"vw":37.991164},{"c":38.59,"h":39.2199,"l":38.29,"n":31997,"o":38.29,"t":"2026-06-09T04:00:00Z","v":2560068,"vw":38.684981},{"c":38.42,"h":39.16,"l":38.33,"n":21727,"o":38.73,"t":"2026-06-10T04:00:00Z","v":1735818,"vw":38.614875},{"c":38.7,"h":39.1,"l":37.94,"n":20938,"o":38.76,"t":"2026-06-11T04:00:00Z","v":1257825,"vw":38.502391},{"c":38.37,"h":39.085,"l":38.16,"n":19946,"o":38.91,"t":"2026-06-12T04:00:00Z","v":1578040,"vw":38.355755},{"c":38.37,"h":38.84,"l":38.12,"n":19063,"o":38.54,"t":"2026-06-15T04:00:00Z","v":1199095,"vw":38.372682},{"c":38.09,"h":39.49,"l":37.98,"n":25530,"o":39.28,"t":"2026-06-16T04:00:00Z","v":1916145,"vw":38.334388},{"c":36.15,"h":38.36,"l":36.01,"n":27829,"o":37.72,"t":"2026-06-17T04:00:00Z","v":1693618,"vw":36.812381},{"c":36.81,"h":37.135,"l":36.53,"n":18617,"o":36.55,"t":"2026-06-18T04:00:00Z","v":2402096,"vw":36.783992},{"c":37,"h":37.09,"l":36.41,"n":19350,"o":36.67,"t":"2026-06-22T04:00:00Z","v":1438182,"vw":36.935506},{"c":37.2,"h":37.5,"l":36.9415,"n":13059,"o":36.97,"t":"2026-06-23T04:00:00Z","v":906312,"vw":37.222978},{"c":36.92,"h":37.6,"l":36.515,"n":19839,"o":37.31,"t":"2026-06-24T04:00:00Z","v":1340735,"vw":36.909924},{"c":37.51,"h":37.59,"l":36.67,"n":19696,"o":37.09,"t":"2026-06-25T04:00:00Z","v":1149232,"vw":37.331964},{"c":38.04,"h":38.04,"l":37.35,"n":21779,"o":37.64,"t":"2026-06-26T04:00:00Z","v":1889054,"vw":37.838333},{"c":38.4,"h":38.43,"l":37.3,"n":21466,"o":37.81,"t":"2026-06-29T04:00:00Z","v":1856299,"vw":38.242046},{"c":37.47,"h":38.11,"l":37.45,"n":17531,"o":37.53,"t":"2026-06-30T04:00:00Z","v":1363115,"vw":37.581704},{"c":39.16,"h":39.4,"l":37.36,"n":26218,"o":37.47,"t":"2026-07-01T04:00:00Z","v":1844791,"vw":38.944751},{"c":39.32,"h":39.74,"l":39.12,"n":20829,"o":39.36,"t":"2026-07-02T04:00:00Z","v":1473512,"vw":39.372897},{"c":39.34,"h":39.77,"l":39.15,"n":15769,"o":39.65,"t":"2026-07-06T04:00:00Z","v":1147286,"vw":39.396656},{"c":38.8,"h":39.78,"l":38.77,"n":16043,"o":39.6,"t":"2026-07-07T04:00:00Z","v":933085,"vw":38.947821},{"c":38.34,"h":38.7,"l":37.895,"n":18602,"o":38.56,"t":"2026-07-08T04:00:00Z","v":1446612,"vw":38.2597},{"c":38.25,"h":38.775,"l":38.1501,"n":13049,"o":38.58,"t":"2026-07-09T04:00:00Z","v":812009,"vw":38.297661},{"c":38.4,"h":38.7299,"l":37.83,"n":11500,"o":38.57,"t":"2026-07-10T04:00:00Z","v":608633,"vw":38.324493},{"c":38.96,"h":39.25,"l":38.525,"n":12826,"o":38.69,"t":"2026-07-13T04:00:00Z","v":729824,"vw":38.94816},{"c":39.44,"h":39.51,"l":38.83,"n":13801,"o":39.05,"t":"2026-07-14T04:00:00Z","v":879535,"vw":39.297458},{"c":39.88,"h":40.6799,"l":39.65,"n":20286,"o":39.75,"t":"2026-07-15T04:00:00Z","v":1355493,"vw":40.005872},{"c":40.41,"h":40.49,"l":39.57,"n":18202,"o":39.92,"t":"2026-07-16T04:00:00Z","v":1344155,"vw":40.282432},{"c":40.25,"h":40.85,"l":39.8,"n":19809,"o":40.32,"t":"2026-07-17T04:00:00Z","v":1590691,"vw":40.153804},{"c":39.64,"h":40.4,"l":39.415,"n":19688,"o":40.25,"t":"2026-07-20T04:00:00Z","v":1160719,"vw":39.734174},{"c":39.56,"h":40.265,"l":39.13,"n":19972,"o":40.02,"t":"2026-07-21T04:00:00Z","v":1509360,"vw":39.492139},{"c":38.65,"h":39.46,"l":38.47,"n":17384,"o":39.43,"t":"2026-07-22T04:00:00Z","v":1052320,"vw":38.786278},{"c":38.35,"h":39.41,"l":38.21,"n":16247,"o":38.33,"t":"2026-07-23T04:00:00Z","v":1199449,"vw":38.47906},{"c":39.42,"h":39.92,"l":38.4675,"n":19638,"o":38.7,"t":"2026-07-24T04:00:00Z","v":1624053,"vw":39.35765},{"c":39.41,"h":39.7,"l":39.03,"n":19053,"o":39.57,"t":"2026-07-27T04:00:00Z","v":1574110,"vw":39.291647},{"c":38.66,"h":38.7,"l":36.4,"n":43029,"o":38.09,"t":"2026-07-28T04:00:00Z","v":3511559,"vw":37.863994},{"c":39.43,"h":40.12,"l":38.505,"n":26798,"o":38.75,"t":"2026-07-29T04:00:00Z","v":1600266,"vw":39.660051},{"c":39.54,"h":39.88,"l":38.445,"n":16707,"o":39.87,"t":"2026-07-30T04:00:00Z","v":1266618,"vw":39.238459},{"c":38.82,"h":39.705,"l":38.78,"n":16742,"o":39.61,"t":"2026-07-31T04:00:00Z","v":1104469,"vw":38.895917},{"c":39,"h":39.35,"l":38.71,"n":13729,"o":38.94,"t":"2026-08-03T04:00:00Z","v":932385,"vw":39.006201},{"c":39.36,"h":39.535,"l":38.265,"n":14105,"o":38.74,"t":"2026-08-04T04:00:00Z","v":809220,"vw":39.294187},{"c":38.65,"h":39.385,"l":38.61,"n":18595,"o":39.17,"t":"2026-08-05T04:00:00Z","v":1688480,"vw":38.818272},{"c":37.28,"h":39,"l":37.235,"n":15354,"o":38.99,"t":"2026-08-06T04:00:00Z","v":1046373,"vw":37.516589},{"c":37.97,"h":38.2,"l":37.32,"n":14405,"o":37.32,"t":"2026-08-07T04:00:00Z","v":916258,"vw":37.99204},{"c":37.15,"h":37.74,"l":37.01,"n":16906,"o":37.72,"t":"2026-08-10T04:00:00Z","v":833941,"vw":37.188321},{"c":36.44,"h":37.305,"l":36.43,"n":15447,"o":37.08,"t":"2026-08-11T04:00:00Z","v":1126950,"vw":36.684387},{"c":36.24,"h":36.55,"l":35.41,"n":21407,"o":35.58,"t":"2026-08-12T04:00:00Z","v":1264521,"vw":36.207126},{"c":37,"h":37.15,"l":36.32,"n":16395,"o":36.32,"t":"2026-08-13T04:00:00Z","v":1240881,"vw":36.969488},{"c":36.31,"h":37.18,"l":36.29,"n":15901,"o":37.03,"t":"2026-08-14T04:00:00Z","v":881368,"vw":36.448218},{"c":36.03,"h":36.68,"l":35.65,"n":20919,"o":36.27,"t":"2026-08-17T04:00:00Z","v":1388882,"vw":35.998976},{"c":36.16,"h":36.5,"l":35.78,"n":17880,"o":36.07,"t":"2026-08-18T04:00:00Z","v":1196500,"vw":36.175823},{"c":36.76,"h":37.285,"l":36.43,"n":18401,"o":36.43,"t":"2026-08-19T04:00:00Z","v":1161155,"vw":36.784503},{"c":36.76,"h":37.14,"l":36.58,"n":15450,"o":36.77,"t":"2026-08-20T04:00:00Z","v":904552,"vw":36.877619},{"c":36.58,"h":37.03,"l":36.255,"n":12949,"o":37.03,"t":"2026-08-21T04:00:00Z","v":736233,"vw":36.497806},{"c":36.88,"h":37.24,"l":36.64,"n":14529,"o":36.66,"t":"2026-08-24T04:00:00Z","v":949960,"vw":36.86591},{"c":37.2,"h":37.235,"l":36.64,"n":13295,"o":36.98,"t":"2026-08-25T04:00:00Z","v":817355,"vw":37.049749},{"c":36.83,"h":37.36,"l":36.77,"n":18521,"o":37.02,"t":"2026-08-26T04:00:00Z","v":1119219,"vw":37.034863},{"c":36.69,"h":37.03,"l":36.575,"n":12649,"o":36.76,"t":"2026-08-27T04:00:00Z","v":748270,"vw":36.720417},{"c":36.21,"h":37.1,"l":36.19,"n":13305,"o":36.79,"t":"2026-08-28T04:00:00Z","v":724010,"vw":36.381324},{"c":36.3,"h":36.35,"l":35.7,"n":16531,"o":36.17,"t":"2026-08-31T04:00:00Z","v":1496604,"vw":36.159497},{"c":36.22,"h":36.65,"l":35.89,"n":18545,"o":36.25,"t":"2026-09-01T04:00:00Z","v":1262691,"vw":36.186587},{"c":36.47,"h":36.62,"l":35.86,"n":16649,"o":35.98,"t":"2026-09-02T04:00:00Z","v":1243727,"vw":36.335795},{"c":36.96,"h":37.01,"l":36.48,"n":16601,"o":36.91,"t":"2026-09-03T04:00:00Z","v":1103944,"vw":36.881125},{"c":37.14,"h":37.53,"l":36.645,"n":18617,"o":36.76,"t":"2026-09-04T04:00:00Z","v":1215852,"vw":37.158632},{"c":36.15,"h":37.295,"l":36.12,"n":19298,"o":36.9,"t":"2026-09-08T04:00:00Z","v":1360698,"vw":36.327894},{"c":35.28,"h":36.765,"l":35.17,"n":21980,"o":36.29,"t":"2026-09-09T04:00:00Z","v":1514373,"vw":35.35496},{"c":34.85,"h":35.37,"l":34.6,"n":15592,"o":35.37,"t":"2026-09-10T04:00:00Z","v":1064863,"vw":34.899877},{"c":34.9,"h":35.37,"l":34.76,"n":13641,"o":35.26,"t":"2026-09-11T04:00:00Z","v":1076535,"vw":34.969046},{"c":34.91,"h":35.22,"l":34.46,"n":17249,"o":34.8,"t":"2026-09-14T04:00:00Z","v":1136604,"vw":34.831234},{"c":34.5,"h":35.0076,"l":34.39,"n":15649,"o":34.83,"t":"2026-09-15T04:00:00Z","v":1398983,"vw":34.566643},{"c":34.42,"h":34.9,"l":33.77,"n":22374,"o":34.4,"t":"2026-09-16T04:00:00Z","v":2120839,"vw":34.25082},{"c":34.42,"h":35.078,"l":34.42,"n":19196,"o":34.76,"t":"2026-09-17T04:00:00Z","v":1826711,"vw":34.620475},{"c":34.23,"h":34.43,"l":34.04,"n":14696,"o":34.415,"t":"2026-09-18T04:00:00Z","v":3745585,"vw":34.219079},{"c":34.59,"h":34.6675,"l":34.2,"n":17492,"o":34.51,"t":"2026-09-21T04:00:00Z","v":1180118,"vw":34.496505},{"c":34.74,"h":34.98,"l":34.335,"n":17963,"o":34.84,"t":"2026-09-22T04:00:00Z","v":1405428,"vw":34.696349},{"c":34.04,"h":34.71,"l":33.915,"n":16541,"o":34.58,"t":"2026-09-23T04:00:00Z","v":1215264,"vw":34.082673},{"c":34.05,"h":34.39,"l":33.91,"n":15557,"o":34.07,"t":"2026-09-24T04:00:00Z","v":1034357,"vw":34.095038},{"c":34.23,"h":34.44,"l":33.74,"n":16130,"o":34.16,"t":"2026-09-25T04:00:00Z","v":1061610,"vw":34.138646},{"c":33.92,"h":34.23,"l":33.61,"n":18500,"o":34.23,"t":"2026-09-28T04:00:00Z","v":1486597,"vw":33.90973},{"c":33.84,"h":34.2,"l":33.745,"n":17598,"o":33.93,"t":"2026-09-29T04:00:00Z","v":1435784,"vw":33.928837},{"c":33.27,"h":33.7,"l":33.15,"n":18706,"o":33.46,"t":"2026-09-30T04:00:00Z","v":1608388,"vw":33.326911},{"c":33.3,"h":33.37,"l":32.73,"n":19335,"o":33.03,"t":"2026-10-01T04:00:00Z","v":1250351,"vw":33.186132},{"c":33.63,"h":34.28,"l":33.47,"n":17987,"o":33.6,"t":"2026-10-02T04:00:00Z","v":1340976,"vw":33.712032},{"c":33.28,"h":33.6828,"l":33.185,"n":17635,"o":33.41,"t":"2026-10-05T04:00:00Z","v":1266360,"vw":33.405462},{"c":33.9,"h":34.02,"l":33.3,"n":13066,"o":33.33,"t":"2026-10-06T04:00:00Z","v":925086,"vw":33.863555},{"c":34.01,"h":34.42,"l":33.38,"n":19312,"o":33.73,"t":"2026-10-07T04:00:00Z","v":1612285,"vw":34.041295},{"c":34.19,"h":34.37,"l":33.51,"n":19178,"o":33.97,"t":"2026-10-08T04:00:00Z","v":2186855,"vw":34.071535},{"c":34.25,"h":34.48,"l":33.71,"n":15294,"o":34.31,"t":"2026-10-09T04:00:00Z","v":1027327,"vw":34.212077},{"c":34.8,"h":34.86,"l":33.95,"n":16240,"o":34.32,"t":"2026-10-12T04:00:00Z","v":1213431,"vw":34.690696},{"c":34.93,"h":35.365,"l":34.72,"n":18400,"o":35.16,"t":"2026-10-13T04:00:00Z","v":1734701,"vw":34.911136},{"c":33.3,"h":34.93,"l":33.22,"n":20958,"o":34.73,"t":"2026-10-14T04:00:00Z","v":1834387,"vw":33.483136},{"c":34.63,"h":34.9,"l":33.595,"n":20614,"o":33.82,"t":"2026-10-15T04:00:00Z","v":1647181,"vw":34.554771},{"c":34.83,"h":35.35,"l":34.35,"n":15364,"o":34.81,"t":"2026-10-16T04:00:00Z","v":1202696,"vw":34.781134},{"c":34.01,"h":34.81,"l":33.91,"n":19422,"o":34.81,"t":"2026-10-19T04:00:00Z","v":1734578,"vw":34.069874},{"c":34.82,"h":34.95,"l":33.9,"n":19864,"o":34.08,"t":"2026-10-20T04:00:00Z","v":1914748,"vw":34.577386},{"c":34.43,"h":35.25,"l":34.11,"n":23111,"o":35.21,"t":"2026-10-21T04:00:00Z","v":1973825,"vw":34.455096},{"c":35.96,"h":36.22,"l":34.21,"n":24620,"o":34.35,"t":"2026-10-22T04:00:00Z","v":2676634,"vw":35.866083},{"c":36.59,"h":36.84,"l":36.09,"n":1872,"o":36.27,"t":"2026-10-23T04:00:00Z","v":147275,"vw":36.478175}],"volatilityBars":[{"c":34.765,"h":34.9,"l":34.57,"n":124,"o":34.84,"t":"2026-09-22T13:30:00Z","v":14217,"vw":34.794761},{"c":34.535,"h":34.78,"l":34.52,"n":257,"o":34.765,"t":"2026-09-22T13:45:00Z","v":10582,"vw":34.626514},{"c":34.675,"h":34.675,"l":34.5,"n":291,"o":34.56,"t":"2026-09-22T14:00:00Z","v":18315,"vw":34.612909},{"c":34.46,"h":34.69,"l":34.46,"n":399,"o":34.67,"t":"2026-09-22T14:15:00Z","v":24193,"vw":34.620521},{"c":34.42,"h":34.48,"l":34.335,"n":536,"o":34.41,"t":"2026-09-22T14:30:00Z","v":25133,"vw":34.399677},{"c":34.46,"h":34.49,"l":34.37,"n":537,"o":34.425,"t":"2026-09-22T14:45:00Z","v":27767,"vw":34.420641},{"c":34.44,"h":34.47,"l":34.41,"n":458,"o":34.45,"t":"2026-09-22T15:00:00Z","v":18157,"vw":34.437029},{"c":34.42,"h":34.46,"l":34.38,"n":295,"o":34.46,"t":"2026-09-22T15:15:00Z","v":9572,"vw":34.41424},{"c":34.46,"h":34.52,"l":34.385,"n":561,"o":34.4,"t":"2026-09-22T15:30:00Z","v":80973,"vw":34.482818},{"c":34.51,"h":34.51,"l":34.41,"n":459,"o":34.44,"t":"2026-09-22T15:45:00Z","v":17015,"vw":34.451304},{"c":34.525,"h":34.6092,"l":34.52,"n":472,"o":34.57,"t":"2026-09-22T16:00:00Z","v":15133,"vw":34.581822},{"c":34.605,"h":34.605,"l":34.53,"n":331,"o":34.54,"t":"2026-09-22T16:15:00Z","v":13484,"vw":34.574726},{"c":34.66,"h":34.695,"l":34.59,"n":360,"o":34.605,"t":"2026-09-22T16:30:00Z","v":14539,"vw":34.649079},{"c":34.65,"h":34.72,"l":34.65,"n":455,"o":34.66,"t":"2026-09-22T16:45:00Z","v":15160,"vw":34.695875},{"c":34.49,"h":34.64,"l":34.47,"n":403,"o":34.64,"t":"2026-09-22T17:00:00Z","v":36867,"vw":34.4988},{"c":34.535,"h":34.535,"l":34.47,"n":485,"o":34.5,"t":"2026-09-22T17:15:00Z","v":50881,"vw":34.502234},{"c":34.71,"h":34.71,"l":34.53,"n":519,"o":34.54,"t":"2026-09-22T17:30:00Z","v":14273,"vw":34.631371},{"c":34.95,"h":34.95,"l":34.71,"n":798,"o":34.715,"t":"2026-09-22T17:45:00Z","v":34089,"vw":34.819575},{"c":34.815,"h":34.98,"l":34.805,"n":748,"o":34.96,"t":"2026-09-22T18:00:00Z","v":29189,"vw":34.909153},{"c":34.7,"h":34.83,"l":34.7,"n":647,"o":34.815,"t":"2026-09-22T18:15:00Z","v":19323,"vw":34.775081},{"c":34.69,"h":34.755,"l":34.65,"n":554,"o":34.71,"t":"2026-09-22T18:30:00Z","v":18694,"vw":34.706038},{"c":34.65,"h":34.715,"l":34.62,"n":761,"o":34.69,"t":"2026-09-22T18:45:00Z","v":28432,"vw":34.674876},{"c":34.715,"h":34.735,"l":34.66,"n":800,"o":34.66,"t":"2026-09-22T19:00:00Z","v":35713,"vw":34.704127},{"c":34.78,"h":34.785,"l":34.7,"n":1109,"o":34.715,"t":"2026-09-22T19:15:00Z","v":60973,"vw":34.74931},{"c":34.86,"h":34.909,"l":34.76,"n":1264,"o":34.78,"t":"2026-09-22T19:30:00Z","v":70985,"vw":34.834193},{"c":34.74,"h":34.92,"l":34.72,"n":3309,"o":34.86,"t":"2026-09-22T19:45:00Z","v":228979,"vw":34.779088},{"c":34.74,"h":34.74,"l":34.74,"n":21,"o":34.74,"t":"2026-09-22T20:00:00Z","v":456354,"vw":34.74},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-09-22T20:30:00Z","v":647,"vw":34.74},{"c":34.69,"h":34.69,"l":34.525,"n":136,"o":34.58,"t":"2026-09-23T13:30:00Z","v":14210,"vw":34.571932},{"c":34.615,"h":34.71,"l":34.53,"n":208,"o":34.69,"t":"2026-09-23T13:45:00Z","v":12739,"vw":34.577338},{"c":34.64,"h":34.67,"l":34.43,"n":385,"o":34.615,"t":"2026-09-23T14:00:00Z","v":17596,"vw":34.546342},{"c":34.315,"h":34.63,"l":34.27,"n":390,"o":34.59,"t":"2026-09-23T14:15:00Z","v":22082,"vw":34.511523},{"c":34.2,"h":34.345,"l":34.18,"n":369,"o":34.33,"t":"2026-09-23T14:30:00Z","v":14323,"vw":34.275303},{"c":34.17,"h":34.22,"l":34.13,"n":455,"o":34.17,"t":"2026-09-23T14:45:00Z","v":18258,"vw":34.16853},{"c":34.15,"h":34.24,"l":34.12,"n":488,"o":34.185,"t":"2026-09-23T15:00:00Z","v":24283,"vw":34.175795},{"c":34.04,"h":34.19,"l":34.03,"n":370,"o":34.15,"t":"2026-09-23T15:15:00Z","v":16951,"vw":34.094907},{"c":34.15,"h":34.15,"l":34.03,"n":405,"o":34.03,"t":"2026-09-23T15:30:00Z","v":15008,"vw":34.065799},{"c":34.145,"h":34.17,"l":34.07,"n":436,"o":34.17,"t":"2026-09-23T15:45:00Z","v":18932,"vw":34.112541},{"c":34.105,"h":34.185,"l":34.1,"n":340,"o":34.145,"t":"2026-09-23T16:00:00Z","v":14010,"vw":34.15133},{"c":34.17,"h":34.21,"l":34.1,"n":497,"o":34.105,"t":"2026-09-23T16:15:00Z","v":33986,"vw":34.128997},{"c":34.11,"h":34.205,"l":34.1,"n":399,"o":34.175,"t":"2026-09-23T16:30:00Z","v":21756,"vw":34.150628},{"c":34.04,"h":34.16,"l":34.035,"n":394,"o":34.125,"t":"2026-09-23T16:45:00Z","v":21694,"vw":34.12047},{"c":33.99,"h":34.07,"l":33.96,"n":385,"o":34.05,"t":"2026-09-23T17:00:00Z","v":18102,"vw":34.013608},{"c":33.955,"h":33.98,"l":33.93,"n":423,"o":33.98,"t":"2026-09-23T17:15:00Z","v":23349,"vw":33.956198},{"c":34.015,"h":34.03,"l":33.915,"n":479,"o":33.97,"t":"2026-09-23T17:30:00Z","v":28089,"vw":33.960661},{"c":34.02,"h":34.03,"l":33.95,"n":513,"o":34.015,"t":"2026-09-23T17:45:00Z","v":26316,"vw":33.99261},{"c":34.095,"h":34.11,"l":34.015,"n":461,"o":34.04,"t":"2026-09-23T18:00:00Z","v":20651,"vw":34.059142},{"c":34.05,"h":34.135,"l":34.05,"n":601,"o":34.095,"t":"2026-09-23T18:15:00Z","v":32418,"vw":34.091122},{"c":34.0499,"h":34.05,"l":34.01,"n":524,"o":34.04,"t":"2026-09-23T18:30:00Z","v":29554,"vw":34.027764},{"c":34.03,"h":34.07,"l":34,"n":542,"o":34.035,"t":"2026-09-23T18:45:00Z","v":26461,"vw":34.02343},{"c":34.04,"h":34.07,"l":33.97,"n":734,"o":34.01,"t":"2026-09-23T19:00:00Z","v":42275,"vw":33.994531},{"c":34.03,"h":34.06,"l":33.975,"n":910,"o":34.04,"t":"2026-09-23T19:15:00Z","v":43995,"vw":34.013912},{"c":34.035,"h":34.065,"l":33.99,"n":1225,"o":34.02,"t":"2026-09-23T19:30:00Z","v":55598,"vw":34.029921},{"c":33.99,"h":34.16,"l":33.98,"n":3923,"o":34.035,"t":"2026-09-23T19:45:00Z","v":246600,"vw":34.067984},{"c":34.04,"h":34.04,"l":34,"n":18,"o":34,"t":"2026-09-23T20:00:00Z","v":349372,"vw":34.039725},{"c":34.1,"h":34.39,"l":34.07,"n":125,"o":34.07,"t":"2026-09-24T13:30:00Z","v":18766,"vw":34.126784},{"c":34.065,"h":34.13,"l":34.02,"n":224,"o":34.1,"t":"2026-09-24T13:45:00Z","v":15041,"vw":34.067212},{"c":34.02,"h":34.065,"l":33.91,"n":473,"o":34.065,"t":"2026-09-24T14:00:00Z","v":43513,"vw":33.954375},{"c":34,"h":34.025,"l":34,"n":254,"o":34.02,"t":"2026-09-24T14:15:00Z","v":15858,"vw":34.020113},{"c":33.96,"h":34.025,"l":33.94,"n":333,"o":33.97,"t":"2026-09-24T14:30:00Z","v":22389,"vw":33.967021},{"c":33.98,"h":34.02,"l":33.94,"n":304,"o":33.98,"t":"2026-09-24T14:45:00Z","v":23133,"vw":33.974622},{"c":33.95,"h":34,"l":33.93,"n":327,"o":33.98,"t":"2026-09-24T15:00:00Z","v":15949,"vw":33.977457},{"c":34.075,"h":34.11,"l":33.96,"n":395,"o":33.97,"t":"2026-09-24T15:15:00Z","v":14635,"vw":34.031027},{"c":34.01,"h":34.08,"l":33.99,"n":377,"o":34.06,"t":"2026-09-24T15:30:00Z","v":15436,"vw":34.050118},{"c":33.99,"h":34.02,"l":33.92,"n":357,"o":33.99,"t":"2026-09-24T15:45:00Z","v":21207,"vw":33.952033},{"c":34.05,"h":34.05,"l":33.95,"n":430,"o":33.98,"t":"2026-09-24T16:00:00Z","v":14445,"vw":33.997812},{"c":34.24,"h":34.335,"l":34.05,"n":669,"o":34.05,"t":"2026-09-24T16:15:00Z","v":24272,"vw":34.216875},{"c":34.28,"h":34.34,"l":34.17,"n":353,"o":34.195,"t":"2026-09-24T16:30:00Z","v":13608,"vw":34.245965},{"c":34.225,"h":34.3099,"l":34.225,"n":320,"o":34.28,"t":"2026-09-24T16:45:00Z","v":7905,"vw":34.260121},{"c":34.19,"h":34.26,"l":34.16,"n":643,"o":34.22,"t":"2026-09-24T17:00:00Z","v":33463,"vw":34.21692},{"c":34.205,"h":34.22,"l":34.13,"n":537,"o":34.19,"t":"2026-09-24T17:15:00Z","v":26668,"vw":34.197988},{"c":34.15,"h":34.24,"l":34.15,"n":381,"o":34.19,"t":"2026-09-24T17:30:00Z","v":20662,"vw":34.201574},{"c":34.24,"h":34.25,"l":34.15,"n":480,"o":34.15,"t":"2026-09-24T17:45:00Z","v":22517,"vw":34.207863},{"c":34.29,"h":34.3,"l":34.22,"n":495,"o":34.25,"t":"2026-09-24T18:00:00Z","v":15119,"vw":34.261287},{"c":34.235,"h":34.32,"l":34.235,"n":547,"o":34.275,"t":"2026-09-24T18:15:00Z","v":20297,"vw":34.280823},{"c":34.205,"h":34.25,"l":34.11,"n":549,"o":34.235,"t":"2026-09-24T18:30:00Z","v":26790,"vw":34.207164},{"c":34.2,"h":34.23,"l":34.17,"n":489,"o":34.205,"t":"2026-09-24T18:45:00Z","v":24471,"vw":34.200687},{"c":34.115,"h":34.19,"l":34.09,"n":565,"o":34.19,"t":"2026-09-24T19:00:00Z","v":24164,"vw":34.133315},{"c":34.11,"h":34.13,"l":34.1,"n":679,"o":34.115,"t":"2026-09-24T19:15:00Z","v":33530,"vw":34.11588},{"c":34.22,"h":34.23,"l":34.06,"n":1201,"o":34.11,"t":"2026-09-24T19:30:00Z","v":52989,"vw":34.149853},{"c":34.07,"h":34.27,"l":34,"n":3545,"o":34.23,"t":"2026-09-24T19:45:00Z","v":232963,"vw":34.111661},{"c":34.05,"h":34.05,"l":34.05,"n":26,"o":34.05,"t":"2026-09-24T20:00:00Z","v":227917,"vw":34.05},{"c":34.07,"h":34.205,"l":33.9,"n":279,"o":34.16,"t":"2026-09-25T13:30:00Z","v":18344,"vw":34.076933},{"c":34.1,"h":34.1,"l":33.96,"n":110,"o":34.07,"t":"2026-09-25T13:45:00Z","v":3947,"vw":34.04824},{"c":34.06,"h":34.09,"l":33.945,"n":528,"o":33.99,"t":"2026-09-25T14:00:00Z","v":37689,"vw":34.025422},{"c":33.98,"h":34.1,"l":33.95,"n":558,"o":34.065,"t":"2026-09-25T14:15:00Z","v":33461,"vw":34.019674},{"c":33.92,"h":33.99,"l":33.9,"n":457,"o":33.985,"t":"2026-09-25T14:30:00Z","v":18583,"vw":33.939028},{"c":33.805,"h":33.975,"l":33.805,"n":840,"o":33.93,"t":"2026-09-25T14:45:00Z","v":54908,"vw":33.921293},{"c":33.81,"h":33.86,"l":33.77,"n":259,"o":33.8,"t":"2026-09-25T15:00:00Z","v":8875,"vw":33.826562},{"c":33.805,"h":33.865,"l":33.75,"n":578,"o":33.8,"t":"2026-09-25T15:15:00Z","v":36405,"vw":33.785913},{"c":33.745,"h":33.855,"l":33.745,"n":505,"o":33.82,"t":"2026-09-25T15:30:00Z","v":44396,"vw":33.78077},{"c":33.97,"h":33.97,"l":33.74,"n":468,"o":33.75,"t":"2026-09-25T15:45:00Z","v":25882,"vw":33.782451},{"c":34.13,"h":34.13,"l":33.96,"n":481,"o":33.985,"t":"2026-09-25T16:00:00Z","v":23743,"vw":34.013269},{"c":33.98,"h":34.17,"l":33.98,"n":318,"o":34.13,"t":"2026-09-25T16:15:00Z","v":16744,"vw":34.11675},{"c":34.07,"h":34.12,"l":34.02,"n":355,"o":34.02,"t":"2026-09-25T16:30:00Z","v":11845,"vw":34.074177},{"c":34.1,"h":34.1,"l":34.04,"n":240,"o":34.0401,"t":"2026-09-25T16:45:00Z","v":7848,"vw":34.07389},{"c":34.16,"h":34.17,"l":34.105,"n":313,"o":34.105,"t":"2026-09-25T17:00:00Z","v":10820,"vw":34.155324},{"c":34.105,"h":34.165,"l":34.09,"n":400,"o":34.165,"t":"2026-09-25T17:15:00Z","v":18761,"vw":34.120791},{"c":34.13,"h":34.13,"l":34.04,"n":375,"o":34.09,"t":"2026-09-25T17:30:00Z","v":12098,"vw":34.091227},{"c":34.145,"h":34.155,"l":34.12,"n":354,"o":34.125,"t":"2026-09-25T17:45:00Z","v":13479,"vw":34.141463},{"c":34.1101,"h":34.145,"l":34.11,"n":350,"o":34.145,"t":"2026-09-25T18:00:00Z","v":13514,"vw":34.125506},{"c":34.13,"h":34.14,"l":34.105,"n":432,"o":34.13,"t":"2026-09-25T18:15:00Z","v":14831,"vw":34.123898},{"c":34.19,"h":34.21,"l":34.14,"n":641,"o":34.14,"t":"2026-09-25T18:30:00Z","v":31847,"vw":34.171264},{"c":34.185,"h":34.22,"l":34.155,"n":560,"o":34.18,"t":"2026-09-25T18:45:00Z","v":27277,"vw":34.193099},{"c":34.43,"h":34.43,"l":34.18,"n":832,"o":34.185,"t":"2026-09-25T19:00:00Z","v":49446,"vw":34.240635},{"c":34.4,"h":34.44,"l":34.39,"n":741,"o":34.425,"t":"2026-09-25T19:15:00Z","v":33492,"vw":34.411234},{"c":34.355,"h":34.4,"l":34.26,"n":965,"o":34.39,"t":"2026-09-25T19:30:00Z","v":39254,"vw":34.330694},{"c":34.21,"h":34.4,"l":34.21,"n":3328,"o":34.36,"t":"2026-09-25T19:45:00Z","v":206375,"vw":34.270355},{"c":34.23,"h":34.23,"l":34.2,"n":28,"o":34.2,"t":"2026-09-25T20:00:00Z","v":234415,"vw":34.229596},{"c":34.04,"h":34.23,"l":33.93,"n":75,"o":34.23,"t":"2026-09-28T13:30:00Z","v":15741,"vw":34.143139},{"c":34.045,"h":34.135,"l":33.98,"n":204,"o":34.11,"t":"2026-09-28T13:45:00Z","v":50670,"vw":33.995006},{"c":34.13,"h":34.1853,"l":33.97,"n":287,"o":34.045,"t":"2026-09-28T14:00:00Z","v":22638,"vw":34.037317},{"c":34.19,"h":34.219,"l":34.04,"n":350,"o":34.08,"t":"2026-09-28T14:15:00Z","v":13753,"vw":34.129464},{"c":34.07,"h":34.19,"l":34,"n":288,"o":34.19,"t":"2026-09-28T14:30:00Z","v":10946,"vw":34.0657},{"c":33.82,"h":34.04,"l":33.815,"n":652,"o":34.04,"t":"2026-09-28T14:45:00Z","v":64946,"vw":33.970013},{"c":33.7582,"h":33.82,"l":33.65,"n":431,"o":33.8,"t":"2026-09-28T15:00:00Z","v":16122,"vw":33.735057},{"c":33.78,"h":33.79,"l":33.73,"n":426,"o":33.73,"t":"2026-09-28T15:15:00Z","v":14152,"vw":33.766125},{"c":33.8,"h":33.84,"l":33.78,"n":243,"o":33.79,"t":"2026-09-28T15:30:00Z","v":7279,"vw":33.811766},{"c":33.65,"h":33.79,"l":33.61,"n":610,"o":33.79,"t":"2026-09-28T15:45:00Z","v":23175,"vw":33.70653},{"c":33.705,"h":33.76,"l":33.625,"n":613,"o":33.65,"t":"2026-09-28T16:00:00Z","v":21413,"vw":33.690357},{"c":33.89,"h":33.9,"l":33.705,"n":730,"o":33.72,"t":"2026-09-28T16:15:00Z","v":25412,"vw":33.772325},{"c":33.8,"h":33.83,"l":33.74,"n":456,"o":33.81,"t":"2026-09-28T16:30:00Z","v":28050,"vw":33.780951},{"c":33.805,"h":33.83,"l":33.77,"n":223,"o":33.81,"t":"2026-09-28T16:45:00Z","v":9314,"vw":33.796259},{"c":33.94,"h":34.06,"l":33.8,"n":772,"o":33.82,"t":"2026-09-28T17:00:00Z","v":32156,"vw":33.900975},{"c":33.95,"h":33.97,"l":33.9,"n":430,"o":33.91,"t":"2026-09-28T17:15:00Z","v":15013,"vw":33.923748},{"c":33.9699,"h":33.97,"l":33.875,"n":647,"o":33.96,"t":"2026-09-28T17:30:00Z","v":41503,"vw":33.914017},{"c":33.985,"h":33.985,"l":33.88,"n":892,"o":33.96,"t":"2026-09-28T17:45:00Z","v":67622,"vw":33.920452},{"c":33.87,"h":33.995,"l":33.865,"n":707,"o":33.97,"t":"2026-09-28T18:00:00Z","v":59307,"vw":33.933469},{"c":33.865,"h":33.89,"l":33.85,"n":705,"o":33.875,"t":"2026-09-28T18:15:00Z","v":58124,"vw":33.869739},{"c":33.87,"h":33.89,"l":33.85,"n":791,"o":33.865,"t":"2026-09-28T18:30:00Z","v":54338,"vw":33.876347},{"c":33.93,"h":33.95,"l":33.865,"n":896,"o":33.875,"t":"2026-09-28T18:45:00Z","v":47542,"vw":33.896326},{"c":33.86,"h":33.93,"l":33.82,"n":792,"o":33.91,"t":"2026-09-28T19:00:00Z","v":47510,"vw":33.885864},{"c":33.95,"h":33.99,"l":33.84,"n":1224,"o":33.85,"t":"2026-09-28T19:15:00Z","v":87152,"vw":33.909089},{"c":33.91,"h":34.005,"l":33.9,"n":1202,"o":33.95,"t":"2026-09-28T19:30:00Z","v":63401,"vw":33.947723},{"c":33.91,"h":33.94,"l":33.8,"n":3295,"o":33.91,"t":"2026-09-28T19:45:00Z","v":259625,"vw":33.885944},{"c":33.92,"h":33.92,"l":33.92,"n":26,"o":33.92,"t":"2026-09-28T20:00:00Z","v":321163,"vw":33.92},{"c":34.12,"h":34.125,"l":33.745,"n":155,"o":33.93,"t":"2026-09-29T13:30:00Z","v":16874,"vw":33.939383},{"c":34.0459,"h":34.2,"l":34.0459,"n":135,"o":34.19,"t":"2026-09-29T13:45:00Z","v":6196,"vw":34.098493},{"c":34.15,"h":34.15,"l":34.03,"n":429,"o":34.04,"t":"2026-09-29T14:00:00Z","v":57488,"vw":34.099722},{"c":34.165,"h":34.17,"l":34.08,"n":1594,"o":34.14,"t":"2026-09-29T14:15:00Z","v":144516,"vw":34.10177},{"c":34.09,"h":34.11,"l":34,"n":328,"o":34.11,"t":"2026-09-29T14:30:00Z","v":12003,"vw":34.055343},{"c":34.09,"h":34.13,"l":34.085,"n":208,"o":34.09,"t":"2026-09-29T14:45:00Z","v":8096,"vw":34.102466},{"c":34.08,"h":34.08,"l":34.01,"n":312,"o":34.08,"t":"2026-09-29T15:00:00Z","v":13775,"vw":34.043545},{"c":33.96,"h":34.06,"l":33.95,"n":333,"o":34.06,"t":"2026-09-29T15:15:00Z","v":23558,"vw":33.987049},{"c":33.95,"h":34.015,"l":33.94,"n":367,"o":33.97,"t":"2026-09-29T15:30:00Z","v":29625,"vw":33.961072},{"c":33.93,"h":34.03,"l":33.93,"n":937,"o":33.955,"t":"2026-09-29T15:45:00Z","v":78073,"vw":33.972281},{"c":33.95,"h":33.995,"l":33.925,"n":615,"o":33.94,"t":"2026-09-29T16:00:00Z","v":45267,"vw":33.963762},{"c":33.965,"h":34,"l":33.94,"n":394,"o":33.955,"t":"2026-09-29T16:15:00Z","v":29818,"vw":33.96344},{"c":33.935,"h":34,"l":33.935,"n":370,"o":33.96,"t":"2026-09-29T16:30:00Z","v":18806,"vw":33.970279},{"c":33.9,"h":33.93,"l":33.85,"n":414,"o":33.93,"t":"2026-09-29T16:45:00Z","v":24889,"vw":33.90174},{"c":33.8132,"h":33.93,"l":33.775,"n":447,"o":33.9,"t":"2026-09-29T17:00:00Z","v":39728,"vw":33.881562},{"c":33.825,"h":33.85,"l":33.795,"n":325,"o":33.81,"t":"2026-09-29T17:15:00Z","v":9357,"vw":33.817356},{"c":33.78,"h":33.8617,"l":33.77,"n":384,"o":33.825,"t":"2026-09-29T17:30:00Z","v":13640,"vw":33.826052},{"c":33.81,"h":33.85,"l":33.7763,"n":566,"o":33.8,"t":"2026-09-29T17:45:00Z","v":35373,"vw":33.808044},{"c":33.81,"h":33.9,"l":33.79,"n":431,"o":33.81,"t":"2026-09-29T18:00:00Z","v":16429,"vw":33.836973},{"c":33.81,"h":33.87,"l":33.79,"n":461,"o":33.8,"t":"2026-09-29T18:15:00Z","v":15927,"vw":33.823914},{"c":33.87,"h":33.91,"l":33.7875,"n":659,"o":33.81,"t":"2026-09-29T18:30:00Z","v":27860,"vw":33.851072},{"c":33.9,"h":33.9,"l":33.85,"n":610,"o":33.875,"t":"2026-09-29T18:45:00Z","v":26867,"vw":33.87513},{"c":33.865,"h":33.935,"l":33.865,"n":673,"o":33.9,"t":"2026-09-29T19:00:00Z","v":25336,"vw":33.909497},{"c":33.94,"h":33.95,"l":33.85,"n":892,"o":33.865,"t":"2026-09-29T19:15:00Z","v":48691,"vw":33.890972},{"c":33.965,"h":34.01,"l":33.94,"n":1385,"o":33.95,"t":"2026-09-29T19:30:00Z","v":79071,"vw":33.967863},{"c":33.86,"h":34.055,"l":33.825,"n":3282,"o":33.97,"t":"2026-09-29T19:45:00Z","v":226360,"vw":33.928324},{"c":33.84,"h":33.84,"l":33.84,"n":16,"o":33.84,"t":"2026-09-29T20:00:00Z","v":353234,"vw":33.84},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-09-30T10:15:00Z","v":100,"vw":33.36},{"c":33.4,"h":33.655,"l":33.15,"n":378,"o":33.46,"t":"2026-09-30T13:30:00Z","v":25561,"vw":33.342087},{"c":33.37,"h":33.52,"l":33.37,"n":270,"o":33.415,"t":"2026-09-30T13:45:00Z","v":15332,"vw":33.438353},{"c":33.51,"h":33.51,"l":33.25,"n":538,"o":33.37,"t":"2026-09-30T14:00:00Z","v":21463,"vw":33.431022},{"c":33.47,"h":33.57,"l":33.45,"n":500,"o":33.51,"t":"2026-09-30T14:15:00Z","v":23460,"vw":33.501952},{"c":33.6,"h":33.62,"l":33.44,"n":404,"o":33.44,"t":"2026-09-30T14:30:00Z","v":33558,"vw":33.562071},{"c":33.58,"h":33.7,"l":33.515,"n":511,"o":33.62,"t":"2026-09-30T14:45:00Z","v":20146,"vw":33.619986},{"c":33.495,"h":33.57,"l":33.44,"n":442,"o":33.57,"t":"2026-09-30T15:00:00Z","v":17061,"vw":33.509256},{"c":33.46,"h":33.55,"l":33.41,"n":383,"o":33.495,"t":"2026-09-30T15:15:00Z","v":11743,"vw":33.497336},{"c":33.41,"h":33.47,"l":33.37,"n":632,"o":33.46,"t":"2026-09-30T15:30:00Z","v":27930,"vw":33.428796},{"c":33.385,"h":33.445,"l":33.35,"n":326,"o":33.415,"t":"2026-09-30T15:45:00Z","v":12796,"vw":33.409605},{"c":33.41,"h":33.44,"l":33.385,"n":387,"o":33.385,"t":"2026-09-30T16:00:00Z","v":16195,"vw":33.420196},{"c":33.33,"h":33.4,"l":33.31,"n":494,"o":33.4,"t":"2026-09-30T16:15:00Z","v":21330,"vw":33.342364},{"c":33.385,"h":33.4,"l":33.32,"n":376,"o":33.335,"t":"2026-09-30T16:30:00Z","v":17859,"vw":33.357713},{"c":33.43,"h":33.43,"l":33.365,"n":365,"o":33.39,"t":"2026-09-30T16:45:00Z","v":17114,"vw":33.386668},{"c":33.39,"h":33.4732,"l":33.37,"n":430,"o":33.435,"t":"2026-09-30T17:00:00Z","v":15945,"vw":33.435178},{"c":33.425,"h":33.425,"l":33.35,"n":458,"o":33.37,"t":"2026-09-30T17:15:00Z","v":18469,"vw":33.382094},{"c":33.395,"h":33.4456,"l":33.395,"n":495,"o":33.44,"t":"2026-09-30T17:30:00Z","v":26081,"vw":33.423154},{"c":33.29,"h":33.38,"l":33.275,"n":505,"o":33.38,"t":"2026-09-30T17:45:00Z","v":16227,"vw":33.32162},{"c":33.42,"h":33.43,"l":33.275,"n":434,"o":33.275,"t":"2026-09-30T18:00:00Z","v":16359,"vw":33.349827},{"c":33.46,"h":33.46,"l":33.4,"n":471,"o":33.435,"t":"2026-09-30T18:15:00Z","v":19385,"vw":33.424326},{"c":33.365,"h":33.46,"l":33.31,"n":645,"o":33.46,"t":"2026-09-30T18:30:00Z","v":38923,"vw":33.372858},{"c":33.425,"h":33.44,"l":33.35,"n":586,"o":33.365,"t":"2026-09-30T18:45:00Z","v":22291,"vw":33.37308},{"c":33.32,"h":33.425,"l":33.3,"n":611,"o":33.425,"t":"2026-09-30T19:00:00Z","v":25890,"vw":33.351625},{"c":33.36,"h":33.38,"l":33.3,"n":794,"o":33.33,"t":"2026-09-30T19:15:00Z","v":43282,"vw":33.334563},{"c":33.355,"h":33.42,"l":33.31,"n":1406,"o":33.35,"t":"2026-09-30T19:30:00Z","v":84429,"vw":33.366598},{"c":33.26,"h":33.36,"l":33.21,"n":4838,"o":33.35,"t":"2026-09-30T19:45:00Z","v":412142,"vw":33.305753},{"c":33.27,"h":33.27,"l":33.27,"n":36,"o":33.27,"t":"2026-09-30T20:00:00Z","v":573105,"vw":33.27},{"c":32.98,"h":33.37,"l":32.92,"n":247,"o":33.03,"t":"2026-10-01T13:30:00Z","v":17891,"vw":33.10491},{"c":32.805,"h":32.99,"l":32.805,"n":121,"o":32.99,"t":"2026-10-01T13:45:00Z","v":4518,"vw":32.872086},{"c":33.02,"h":33.02,"l":32.79,"n":356,"o":32.83,"t":"2026-10-01T14:00:00Z","v":14304,"vw":32.876778},{"c":32.78,"h":32.99,"l":32.78,"n":362,"o":32.99,"t":"2026-10-01T14:15:00Z","v":21302,"vw":32.881179},{"c":32.9,"h":32.9,"l":32.73,"n":298,"o":32.81,"t":"2026-10-01T14:30:00Z","v":9742,"vw":32.815844},{"c":33.045,"h":33.05,"l":32.86,"n":605,"o":32.89,"t":"2026-10-01T14:45:00Z","v":30523,"vw":32.955102},{"c":32.97,"h":33.11,"l":32.97,"n":703,"o":33.08,"t":"2026-10-01T15:00:00Z","v":52956,"vw":32.998434},{"c":32.98,"h":33,"l":32.91,"n":823,"o":32.975,"t":"2026-10-01T15:15:00Z","v":65783,"vw":32.962463},{"c":33,"h":33.075,"l":32.91,"n":577,"o":32.955,"t":"2026-10-01T15:30:00Z","v":24536,"vw":32.973465},{"c":33.1,"h":33.12,"l":33,"n":354,"o":33,"t":"2026-10-01T15:45:00Z","v":24771,"vw":33.049793},{"c":33.08,"h":33.13,"l":33.05,"n":340,"o":33.08,"t":"2026-10-01T16:00:00Z","v":15316,"vw":33.084353},{"c":33.145,"h":33.2,"l":33.04,"n":369,"o":33.07,"t":"2026-10-01T16:15:00Z","v":14131,"vw":33.123944},{"c":33.14,"h":33.17,"l":33.09,"n":377,"o":33.15,"t":"2026-10-01T16:30:00Z","v":13454,"vw":33.150023},{"c":33.125,"h":33.16,"l":33.09,"n":481,"o":33.12,"t":"2026-10-01T16:45:00Z","v":19690,"vw":33.122721},{"c":33.125,"h":33.2,"l":33.11,"n":383,"o":33.12,"t":"2026-10-01T17:00:00Z","v":12512,"vw":33.157269},{"c":33.16,"h":33.225,"l":33.14,"n":397,"o":33.14,"t":"2026-10-01T17:15:00Z","v":15306,"vw":33.171318},{"c":33.21,"h":33.29,"l":33.16,"n":571,"o":33.17,"t":"2026-10-01T17:30:00Z","v":25178,"vw":33.223131},{"c":33.05,"h":33.2,"l":33.05,"n":766,"o":33.2,"t":"2026-10-01T17:45:00Z","v":48229,"vw":33.128524},{"c":33.09,"h":33.11,"l":33.04,"n":1386,"o":33.08,"t":"2026-10-01T18:00:00Z","v":62549,"vw":33.074252},{"c":33.11,"h":33.12,"l":33.03,"n":912,"o":33.11,"t":"2026-10-01T18:15:00Z","v":37584,"vw":33.087303},{"c":33.15,"h":33.21,"l":33.115,"n":560,"o":33.12,"t":"2026-10-01T18:30:00Z","v":21550,"vw":33.142334},{"c":33.1525,"h":33.17,"l":33.12,"n":641,"o":33.14,"t":"2026-10-01T18:45:00Z","v":24557,"vw":33.141026},{"c":33.24,"h":33.24,"l":33.13,"n":728,"o":33.16,"t":"2026-10-01T19:00:00Z","v":31078,"vw":33.206361},{"c":33.32,"h":33.34,"l":33.22,"n":1021,"o":33.245,"t":"2026-10-01T19:15:00Z","v":49009,"vw":33.294018},{"c":33.255,"h":33.35,"l":33.235,"n":1343,"o":33.32,"t":"2026-10-01T19:30:00Z","v":68665,"vw":33.272055},{"c":33.29,"h":33.365,"l":33.26,"n":3933,"o":33.26,"t":"2026-10-01T19:45:00Z","v":260598,"vw":33.297221},{"c":33.3,"h":33.3,"l":33.3,"n":24,"o":33.3,"t":"2026-10-01T20:00:00Z","v":253914,"vw":33.3},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-02T08:00:00Z","v":100,"vw":33.93},{"c":33.89,"h":33.91,"l":33.47,"n":316,"o":33.6,"t":"2026-10-02T13:30:00Z","v":31571,"vw":33.680037},{"c":33.74,"h":33.95,"l":33.7,"n":359,"o":33.94,"t":"2026-10-02T13:45:00Z","v":13105,"vw":33.808043},{"c":33.85,"h":33.87,"l":33.725,"n":450,"o":33.725,"t":"2026-10-02T14:00:00Z","v":27633,"vw":33.807622},{"c":34.085,"h":34.1,"l":33.82,"n":363,"o":33.83,"t":"2026-10-02T14:15:00Z","v":13087,"vw":33.96428},{"c":34.22,"h":34.26,"l":34.06,"n":458,"o":34.07,"t":"2026-10-02T14:30:00Z","v":22294,"vw":34.154951},{"c":34.15,"h":34.28,"l":34.12,"n":459,"o":34.21,"t":"2026-10-02T14:45:00Z","v":16962,"vw":34.200163},{"c":33.94,"h":34.145,"l":33.94,"n":483,"o":34.14,"t":"2026-10-02T15:00:00Z","v":20668,"vw":34.036034},{"c":33.87,"h":33.93,"l":33.82,"n":352,"o":33.93,"t":"2026-10-02T15:15:00Z","v":14838,"vw":33.85515},{"c":33.815,"h":33.885,"l":33.78,"n":462,"o":33.875,"t":"2026-10-02T15:30:00Z","v":22420,"vw":33.834809},{"c":33.705,"h":33.89,"l":33.705,"n":549,"o":33.815,"t":"2026-10-02T15:45:00Z","v":28080,"vw":33.810501},{"c":33.73,"h":33.78,"l":33.7,"n":453,"o":33.715,"t":"2026-10-02T16:00:00Z","v":29001,"vw":33.747246},{"c":33.61,"h":33.86,"l":33.53,"n":454,"o":33.74,"t":"2026-10-02T16:15:00Z","v":27958,"vw":33.750679},{"c":33.72,"h":33.72,"l":33.625,"n":487,"o":33.63,"t":"2026-10-02T16:30:00Z","v":57105,"vw":33.672666},{"c":33.75,"h":33.75,"l":33.65,"n":520,"o":33.73,"t":"2026-10-02T16:45:00Z","v":25799,"vw":33.69894},{"c":33.68,"h":33.8,"l":33.665,"n":626,"o":33.755,"t":"2026-10-02T17:00:00Z","v":40431,"vw":33.762581},{"c":33.8,"h":33.8,"l":33.69,"n":501,"o":33.69,"t":"2026-10-02T17:15:00Z","v":29721,"vw":33.726474},{"c":33.73,"h":33.814,"l":33.73,"n":606,"o":33.79,"t":"2026-10-02T17:30:00Z","v":38135,"vw":33.782222},{"c":33.72,"h":33.845,"l":33.69,"n":536,"o":33.73,"t":"2026-10-02T17:45:00Z","v":38590,"vw":33.766874},{"c":33.725,"h":33.79,"l":33.72,"n":546,"o":33.72,"t":"2026-10-02T18:00:00Z","v":28828,"vw":33.765219},{"c":33.73,"h":33.75,"l":33.67,"n":562,"o":33.73,"t":"2026-10-02T18:15:00Z","v":34972,"vw":33.71138},{"c":33.82,"h":33.82,"l":33.73,"n":495,"o":33.735,"t":"2026-10-02T18:30:00Z","v":18980,"vw":33.764414},{"c":33.805,"h":33.87,"l":33.78,"n":569,"o":33.83,"t":"2026-10-02T18:45:00Z","v":26303,"vw":33.825629},{"c":33.74,"h":33.85,"l":33.72,"n":779,"o":33.8,"t":"2026-10-02T19:00:00Z","v":31329,"vw":33.774992},{"c":33.76,"h":33.82,"l":33.72,"n":1035,"o":33.74,"t":"2026-10-02T19:15:00Z","v":51771,"vw":33.773639},{"c":33.67,"h":33.79,"l":33.67,"n":1259,"o":33.765,"t":"2026-10-02T19:30:00Z","v":77262,"vw":33.70846},{"c":33.64,"h":33.73,"l":33.56,"n":3853,"o":33.66,"t":"2026-10-02T19:45:00Z","v":265954,"vw":33.63883},{"c":33.63,"h":33.63,"l":33.63,"n":33,"o":33.63,"t":"2026-10-02T20:00:00Z","v":301723,"vw":33.63},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-05T08:00:00Z","v":139,"vw":33.78},{"c":33.34,"h":33.41,"l":33.23,"n":125,"o":33.41,"t":"2026-10-05T13:30:00Z","v":12642,"vw":33.380452},{"c":33.26,"h":33.36,"l":33.225,"n":210,"o":33.25,"t":"2026-10-05T13:45:00Z","v":7872,"vw":33.287453},{"c":33.48,"h":33.495,"l":33.185,"n":360,"o":33.25,"t":"2026-10-05T14:00:00Z","v":14596,"vw":33.364883},{"c":33.425,"h":33.55,"l":33.425,"n":467,"o":33.46,"t":"2026-10-05T14:15:00Z","v":18998,"vw":33.499208},{"c":33.5,"h":33.505,"l":33.365,"n":598,"o":33.42,"t":"2026-10-05T14:30:00Z","v":30653,"vw":33.454128},{"c":33.58,"h":33.595,"l":33.46,"n":704,"o":33.5,"t":"2026-10-05T14:45:00Z","v":31691,"vw":33.501066},{"c":33.435,"h":33.6,"l":33.425,"n":609,"o":33.6,"t":"2026-10-05T15:00:00Z","v":36835,"vw":33.505116},{"c":33.55,"h":33.55,"l":33.46,"n":516,"o":33.47,"t":"2026-10-05T15:15:00Z","v":22475,"vw":33.502526},{"c":33.53,"h":33.56,"l":33.505,"n":437,"o":33.545,"t":"2026-10-05T15:30:00Z","v":23137,"vw":33.538192},{"c":33.49,"h":33.53,"l":33.465,"n":610,"o":33.53,"t":"2026-10-05T15:45:00Z","v":24102,"vw":33.503406},{"c":33.47,"h":33.53,"l":33.47,"n":513,"o":33.49,"t":"2026-10-05T16:00:00Z","v":24783,"vw":33.500408},{"c":33.47,"h":33.48,"l":33.37,"n":536,"o":33.48,"t":"2026-10-05T16:15:00Z","v":33125,"vw":33.421722},{"c":33.48,"h":33.48,"l":33.4,"n":340,"o":33.45,"t":"2026-10-05T16:30:00Z","v":13496,"vw":33.439078},{"c":33.56,"h":33.56,"l":33.475,"n":452,"o":33.49,"t":"2026-10-05T16:45:00Z","v":14554,"vw":33.52265},{"c":33.52,"h":33.55,"l":33.48,"n":458,"o":33.55,"t":"2026-10-05T17:00:00Z","v":19285,"vw":33.507048},{"c":33.49,"h":33.56,"l":33.49,"n":582,"o":33.52,"t":"2026-10-05T17:15:00Z","v":25480,"vw":33.512802},{"c":33.6,"h":33.6,"l":33.49,"n":568,"o":33.49,"t":"2026-10-05T17:30:00Z","v":34557,"vw":33.550001},{"c":33.62,"h":33.635,"l":33.57,"n":527,"o":33.6,"t":"2026-10-05T17:45:00Z","v":21696,"vw":33.607374},{"c":33.52,"h":33.66,"l":33.49,"n":584,"o":33.63,"t":"2026-10-05T18:00:00Z","v":39285,"vw":33.612402},{"c":33.6351,"h":33.64,"l":33.49,"n":529,"o":33.52,"t":"2026-10-05T18:15:00Z","v":20129,"vw":33.535555},{"c":33.59,"h":33.635,"l":33.57,"n":593,"o":33.635,"t":"2026-10-05T18:30:00Z","v":27623,"vw":33.607984},{"c":33.67,"h":33.68,"l":33.6,"n":487,"o":33.6,"t":"2026-10-05T18:45:00Z","v":16405,"vw":33.642532},{"c":33.675,"h":33.68,"l":33.62,"n":755,"o":33.67,"t":"2026-10-05T19:00:00Z","v":37366,"vw":33.652261},{"c":33.565,"h":33.6828,"l":33.53,"n":862,"o":33.67,"t":"2026-10-05T19:15:00Z","v":42422,"vw":33.616249},{"c":33.52,"h":33.58,"l":33.505,"n":1079,"o":33.56,"t":"2026-10-05T19:30:00Z","v":45515,"vw":33.539785},{"c":33.3,"h":33.51,"l":33.26,"n":3545,"o":33.51,"t":"2026-10-05T19:45:00Z","v":229422,"vw":33.360745},{"c":33.28,"h":33.295,"l":33.28,"n":27,"o":33.295,"t":"2026-10-05T20:00:00Z","v":391084,"vw":33.280024},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-05T21:45:00Z","v":100,"vw":33.23},{"c":33.59,"h":33.75,"l":33.3,"n":128,"o":33.33,"t":"2026-10-06T13:30:00Z","v":9404,"vw":33.465063},{"c":33.71,"h":33.72,"l":33.58,"n":204,"o":33.595,"t":"2026-10-06T13:45:00Z","v":12371,"vw":33.675825},{"c":33.67,"h":33.76,"l":33.65,"n":306,"o":33.72,"t":"2026-10-06T14:00:00Z","v":14543,"vw":33.700974},{"c":33.57,"h":33.71,"l":33.57,"n":365,"o":33.64,"t":"2026-10-06T14:15:00Z","v":22515,"vw":33.627329},{"c":33.62,"h":33.705,"l":33.6,"n":171,"o":33.6,"t":"2026-10-06T14:30:00Z","v":5706,"vw":33.656962},{"c":33.79,"h":33.8,"l":33.63,"n":231,"o":33.63,"t":"2026-10-06T14:45:00Z","v":9535,"vw":33.75953},{"c":33.83,"h":33.84,"l":33.78,"n":260,"o":33.82,"t":"2026-10-06T15:00:00Z","v":8780,"vw":33.81117},{"c":33.92,"h":33.92,"l":33.7956,"n":316,"o":33.83,"t":"2026-10-06T15:15:00Z","v":10843,"vw":33.853722},{"c":33.965,"h":33.97,"l":33.87,"n":266,"o":33.88,"t":"2026-10-06T15:30:00Z","v":10797,"vw":33.902852},{"c":33.92,"h":33.98,"l":33.905,"n":191,"o":33.96,"t":"2026-10-06T15:45:00Z","v":9157,"vw":33.947705},{"c":33.9,"h":33.94,"l":33.86,"n":238,"o":33.93,"t":"2026-10-06T16:00:00Z","v":11140,"vw":33.905822},{"c":33.91,"h":33.92,"l":33.87,"n":168,"o":33.89,"t":"2026-10-06T16:15:00Z","v":7667,"vw":33.900919},{"c":33.88,"h":33.92,"l":33.87,"n":317,"o":33.905,"t":"2026-10-06T16:30:00Z","v":17463,"vw":33.889526},{"c":33.82,"h":33.87,"l":33.805,"n":236,"o":33.87,"t":"2026-10-06T16:45:00Z","v":10411,"vw":33.837524},{"c":33.85,"h":33.86,"l":33.81,"n":342,"o":33.81,"t":"2026-10-06T17:00:00Z","v":18006,"vw":33.82844},{"c":33.805,"h":33.84,"l":33.745,"n":219,"o":33.83,"t":"2026-10-06T17:15:00Z","v":13192,"vw":33.792561},{"c":33.815,"h":33.855,"l":33.77,"n":325,"o":33.79,"t":"2026-10-06T17:30:00Z","v":15495,"vw":33.822145},{"c":33.83,"h":33.86,"l":33.79,"n":462,"o":33.82,"t":"2026-10-06T17:45:00Z","v":28364,"vw":33.828538},{"c":33.735,"h":33.83,"l":33.73,"n":363,"o":33.825,"t":"2026-10-06T18:00:00Z","v":19103,"vw":33.774622},{"c":33.695,"h":33.75,"l":33.65,"n":508,"o":33.735,"t":"2026-10-06T18:15:00Z","v":36536,"vw":33.699944},{"c":33.775,"h":33.79,"l":33.695,"n":742,"o":33.695,"t":"2026-10-06T18:30:00Z","v":46029,"vw":33.755884},{"c":33.86,"h":33.86,"l":33.75,"n":646,"o":33.775,"t":"2026-10-06T18:45:00Z","v":25309,"vw":33.78569},{"c":33.92,"h":33.93,"l":33.84,"n":527,"o":33.84,"t":"2026-10-06T19:00:00Z","v":23169,"vw":33.892196},{"c":33.92,"h":34.01,"l":33.91,"n":1087,"o":33.93,"t":"2026-10-06T19:15:00Z","v":60190,"vw":33.953514},{"c":34.005,"h":34.02,"l":33.9,"n":1264,"o":33.92,"t":"2026-10-06T19:30:00Z","v":59691,"vw":33.955697},{"c":33.9,"h":34.005,"l":33.855,"n":2534,"o":34.005,"t":"2026-10-06T19:45:00Z","v":156130,"vw":33.918414},{"c":33.9,"h":33.9,"l":33.9,"n":33,"o":33.9,"t":"2026-10-06T20:00:00Z","v":253730,"vw":33.9},{"c":33.7,"h":33.93,"l":33.54,"n":186,"o":33.73,"t":"2026-10-07T13:30:00Z","v":19013,"vw":33.753975},{"c":33.49,"h":33.7,"l":33.47,"n":240,"o":33.675,"t":"2026-10-07T13:45:00Z","v":10056,"vw":33.594337},{"c":33.44,"h":33.53,"l":33.38,"n":488,"o":33.47,"t":"2026-10-07T14:00:00Z","v":21014,"vw":33.463771},{"c":33.53,"h":33.53,"l":33.38,"n":410,"o":33.45,"t":"2026-10-07T14:15:00Z","v":18943,"vw":33.445855},{"c":33.58,"h":33.615,"l":33.53,"n":439,"o":33.54,"t":"2026-10-07T14:30:00Z","v":14658,"vw":33.562621},{"c":33.64,"h":33.66,"l":33.58,"n":400,"o":33.6,"t":"2026-10-07T14:45:00Z","v":17332,"vw":33.625487},{"c":33.61,"h":33.65,"l":33.57,"n":376,"o":33.65,"t":"2026-10-07T15:00:00Z","v":14292,"vw":33.60595},{"c":33.58,"h":33.6,"l":33.55,"n":393,"o":33.6,"t":"2026-10-07T15:15:00Z","v":11934,"vw":33.577768},{"c":33.555,"h":33.65,"l":33.53,"n":525,"o":33.59,"t":"2026-10-07T15:30:00Z","v":22869,"vw":33.584536},{"c":33.665,"h":33.665,"l":33.56,"n":539,"o":33.58,"t":"2026-10-07T15:45:00Z","v":24719,"vw":33.602265},{"c":33.76,"h":33.76,"l":33.635,"n":481,"o":33.67,"t":"2026-10-07T16:00:00Z","v":21509,"vw":33.674554},{"c":33.78,"h":33.81,"l":33.77,"n":379,"o":33.7782,"t":"2026-10-07T16:15:00Z","v":17024,"vw":33.78699},{"c":33.925,"h":33.927,"l":33.77,"n":593,"o":33.77,"t":"2026-10-07T16:30:00Z","v":28354,"vw":33.840771},{"c":33.93,"h":33.95,"l":33.91,"n":455,"o":33.93,"t":"2026-10-07T16:45:00Z","v":19976,"vw":33.934585},{"c":34.22,"h":34.23,"l":33.93,"n":1064,"o":33.93,"t":"2026-10-07T17:00:00Z","v":78116,"vw":34.107026},{"c":34.13,"h":34.27,"l":34.12,"n":643,"o":34.22,"t":"2026-10-07T17:15:00Z","v":29110,"vw":34.206239},{"c":34.065,"h":34.12,"l":34.05,"n":521,"o":34.12,"t":"2026-10-07T17:30:00Z","v":24992,"vw":34.078724},{"c":34.08,"h":34.12,"l":34.07,"n":429,"o":34.07,"t":"2026-10-07T17:45:00Z","v":20610,"vw":34.09896},{"c":34.12,"h":34.19,"l":34.08,"n":662,"o":34.08,"t":"2026-10-07T18:00:00Z","v":36468,"vw":34.122833},{"c":34.215,"h":34.225,"l":34.105,"n":490,"o":34.11,"t":"2026-10-07T18:15:00Z","v":23122,"vw":34.174665},{"c":34.29,"h":34.29,"l":34.17,"n":650,"o":34.215,"t":"2026-10-07T18:30:00Z","v":35328,"vw":34.207694},{"c":34.27,"h":34.38,"l":34.241,"n":1126,"o":34.29,"t":"2026-10-07T18:45:00Z","v":124255,"vw":34.331825},{"c":34.4,"h":34.42,"l":34.28,"n":1039,"o":34.28,"t":"2026-10-07T19:00:00Z","v":84269,"vw":34.364075},{"c":34.26,"h":34.39,"l":34.26,"n":928,"o":34.39,"t":"2026-10-07T19:15:00Z","v":46581,"vw":34.323027},{"c":34.16,"h":34.27,"l":34.14,"n":1337,"o":34.27,"t":"2026-10-07T19:30:00Z","v":55632,"vw":34.206369},{"c":34.01,"h":34.15,"l":33.96,"n":4029,"o":34.15,"t":"2026-10-07T19:45:00Z","v":238655,"vw":34.020922},{"c":34.01,"h":34.03,"l":34.01,"n":27,"o":34.03,"t":"2026-10-07T20:00:00Z","v":542881,"vw":34.010009},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-07T20:30:00Z","v":119,"vw":34.01},{"c":34.06,"h":34.09,"l":33.9,"n":85,"o":33.97,"t":"2026-10-08T13:30:00Z","v":8458,"vw":33.976338},{"c":34,"h":34.12,"l":33.91,"n":209,"o":34.06,"t":"2026-10-08T13:45:00Z","v":13332,"vw":34.024291},{"c":33.695,"h":34,"l":33.695,"n":791,"o":33.92,"t":"2026-10-08T14:00:00Z","v":77402,"vw":33.903773},{"c":33.75,"h":33.88,"l":33.695,"n":783,"o":33.695,"t":"2026-10-08T14:15:00Z","v":145013,"vw":33.803962},{"c":33.81,"h":33.86,"l":33.7111,"n":342,"o":33.72,"t":"2026-10-08T14:30:00Z","v":13813,"vw":33.799923},{"c":33.775,"h":33.84,"l":33.65,"n":1130,"o":33.82,"t":"2026-10-08T14:45:00Z","v":122958,"vw":33.747548},{"c":33.68,"h":33.78,"l":33.645,"n":565,"o":33.75,"t":"2026-10-08T15:00:00Z","v":38315,"vw":33.70416},{"c":33.6,"h":33.7,"l":33.56,"n":525,"o":33.65,"t":"2026-10-08T15:15:00Z","v":122521,"vw":33.690085},{"c":33.69,"h":33.69,"l":33.51,"n":596,"o":33.595,"t":"2026-10-08T15:30:00Z","v":36144,"vw":33.596714},{"c":33.64,"h":33.71,"l":33.5803,"n":418,"o":33.71,"t":"2026-10-08T15:45:00Z","v":17733,"vw":33.630796},{"c":33.76,"h":33.8,"l":33.66,"n":431,"o":33.66,"t":"2026-10-08T16:00:00Z","v":18446,"vw":33.715879},{"c":33.8,"h":33.965,"l":33.73,"n":598,"o":33.74,"t":"2026-10-08T16:15:00Z","v":35602,"vw":33.814219},{"c":33.92,"h":33.97,"l":33.82,"n":532,"o":33.82,"t":"2026-10-08T16:30:00Z","v":36219,"vw":33.904294},{"c":34.08,"h":34.13,"l":33.86,"n":590,"o":33.9,"t":"2026-10-08T16:45:00Z","v":28116,"vw":33.946761},{"c":34.12,"h":34.125,"l":33.915,"n":562,"o":34.06,"t":"2026-10-08T17:00:00Z","v":31395,"vw":34.04373},{"c":34.12,"h":34.145,"l":34.07,"n":593,"o":34.1,"t":"2026-10-08T17:15:00Z","v":25038,"vw":34.106844},{"c":34.31,"h":34.32,"l":34.13,"n":770,"o":34.135,"t":"2026-10-08T17:30:00Z","v":45718,"vw":34.19863},{"c":34.15,"h":34.305,"l":34.105,"n":578,"o":34.3,"t":"2026-10-08T17:45:00Z","v":39465,"vw":34.194777},{"c":34.25,"h":34.25,"l":34.13,"n":478,"o":34.13,"t":"2026-10-08T18:00:00Z","v":22313,"vw":34.180463},{"c":34.185,"h":34.32,"l":34.185,"n":862,"o":34.25,"t":"2026-10-08T18:15:00Z","v":82678,"vw":34.279734},{"c":34.19,"h":34.225,"l":34.17,"n":722,"o":34.185,"t":"2026-10-08T18:30:00Z","v":51296,"vw":34.199066},{"c":34.23,"h":34.25,"l":34.185,"n":503,"o":34.19,"t":"2026-10-08T18:45:00Z","v":33579,"vw":34.218383},{"c":34.255,"h":34.365,"l":34.22,"n":903,"o":34.25,"t":"2026-10-08T19:00:00Z","v":65629,"vw":34.283583},{"c":34.26,"h":34.3,"l":34.12,"n":771,"o":34.25,"t":"2026-10-08T19:15:00Z","v":45166,"vw":34.228559},{"c":34.3,"h":34.32,"l":34.25,"n":1119,"o":34.26,"t":"2026-10-08T19:30:00Z","v":57013,"vw":34.283922},{"c":34.2,"h":34.37,"l":34.18,"n":3142,"o":34.3,"t":"2026-10-08T19:45:00Z","v":229005,"vw":34.251653},{"c":34.19,"h":34.19,"l":34.19,"n":40,"o":34.19,"t":"2026-10-08T20:00:00Z","v":735218,"vw":34.19},{"c":34.245,"h":34.48,"l":34.17,"n":204,"o":34.31,"t":"2026-10-09T13:30:00Z","v":11816,"vw":34.256767},{"c":34,"h":34.245,"l":33.96,"n":558,"o":34.21,"t":"2026-10-09T13:45:00Z","v":32692,"vw":34.126765},{"c":33.97,"h":34.09,"l":33.875,"n":427,"o":34.02,"t":"2026-10-09T14:00:00Z","v":19231,"vw":33.988539},{"c":33.87,"h":33.99,"l":33.85,"n":425,"o":33.97,"t":"2026-10-09T14:15:00Z","v":17250,"vw":33.916445},{"c":33.85,"h":33.855,"l":33.71,"n":480,"o":33.85,"t":"2026-10-09T14:30:00Z","v":24067,"vw":33.808577},{"c":34,"h":34,"l":33.85,"n":397,"o":33.855,"t":"2026-10-09T14:45:00Z","v":16536,"vw":33.955045},{"c":34.09,"h":34.09,"l":34.01,"n":436,"o":34.01,"t":"2026-10-09T15:00:00Z","v":18238,"vw":34.037123},{"c":34.13,"h":34.165,"l":34.08,"n":298,"o":34.11,"t":"2026-10-09T15:15:00Z","v":11229,"vw":34.12537},{"c":34.12,"h":34.14,"l":34.09,"n":316,"o":34.125,"t":"2026-10-09T15:30:00Z","v":14548,"vw":34.121507},{"c":34.11,"h":34.12,"l":34.04,"n":286,"o":34.12,"t":"2026-10-09T15:45:00Z","v":8143,"vw":34.084332},{"c":34,"h":34.105,"l":33.97,"n":360,"o":34.105,"t":"2026-10-09T16:00:00Z","v":17584,"vw":34.032373},{"c":34.08,"h":34.09,"l":34.01,"n":358,"o":34.01,"t":"2026-10-09T16:15:00Z","v":11545,"vw":34.042048},{"c":34.17,"h":34.17,"l":34.07,"n":403,"o":34.09,"t":"2026-10-09T16:30:00Z","v":18413,"vw":34.117334},{"c":34.27,"h":34.28,"l":34.16,"n":359,"o":34.18,"t":"2026-10-09T16:45:00Z","v":13178,"vw":34.209277},{"c":34.26,"h":34.34,"l":34.255,"n":455,"o":34.27,"t":"2026-10-09T17:00:00Z","v":19538,"vw":34.292678},{"c":34.23,"h":34.29,"l":34.165,"n":546,"o":34.25,"t":"2026-10-09T17:15:00Z","v":30416,"vw":34.225977},{"c":34.24,"h":34.28,"l":34.19,"n":495,"o":34.24,"t":"2026-10-09T17:30:00Z","v":23545,"vw":34.245458},{"c":34.21,"h":34.28,"l":34.205,"n":520,"o":34.235,"t":"2026-10-09T17:45:00Z","v":29406,"vw":34.233713},{"c":34.23,"h":34.245,"l":34.22,"n":451,"o":34.22,"t":"2026-10-09T18:00:00Z","v":18257,"vw":34.23507},{"c":34.235,"h":34.24,"l":34.22,"n":340,"o":34.23,"t":"2026-10-09T18:15:00Z","v":12209,"vw":34.23166},{"c":34.325,"h":34.355,"l":34.235,"n":598,"o":34.24,"t":"2026-10-09T18:30:00Z","v":24129,"vw":34.296027},{"c":34.38,"h":34.38,"l":34.31,"n":596,"o":34.32,"t":"2026-10-09T18:45:00Z","v":28813,"vw":34.341766},{"c":34.275,"h":34.4,"l":34.275,"n":477,"o":34.38,"t":"2026-10-09T19:00:00Z","v":22930,"vw":34.338432},{"c":34.3,"h":34.3,"l":34.245,"n":853,"o":34.275,"t":"2026-10-09T19:15:00Z","v":50622,"vw":34.270239},{"c":34.32,"h":34.38,"l":34.3,"n":928,"o":34.3,"t":"2026-10-09T19:30:00Z","v":51996,"vw":34.349529},{"c":34.25,"h":34.37,"l":34.14,"n":3142,"o":34.32,"t":"2026-10-09T19:45:00Z","v":208598,"vw":34.228376},{"c":34.25,"h":34.25,"l":34.25,"n":28,"o":34.25,"t":"2026-10-09T20:00:00Z","v":265457,"vw":34.25},{"c":34.06,"h":34.32,"l":33.95,"n":311,"o":34.32,"t":"2026-10-12T13:30:00Z","v":18619,"vw":34.127356},{"c":34.15,"h":34.21,"l":33.99,"n":528,"o":34.06,"t":"2026-10-12T13:45:00Z","v":32752,"vw":34.115133},{"c":34.37,"h":34.38,"l":34.1,"n":594,"o":34.15,"t":"2026-10-12T14:00:00Z","v":28330,"vw":34.217046},{"c":34.43,"h":34.46,"l":34.3,"n":541,"o":34.365,"t":"2026-10-12T14:15:00Z","v":33064,"vw":34.380932},{"c":34.51,"h":34.61,"l":34.425,"n":475,"o":34.43,"t":"2026-10-12T14:30:00Z","v":24964,"vw":34.538313},{"c":34.61,"h":34.65,"l":34.5,"n":332,"o":34.51,"t":"2026-10-12T14:45:00Z","v":15153,"vw":34.586931},{"c":34.5,"h":34.59,"l":34.485,"n":308,"o":34.59,"t":"2026-10-12T15:00:00Z","v":17304,"vw":34.5299},{"c":34.53,"h":34.5574,"l":34.505,"n":425,"o":34.51,"t":"2026-10-12T15:15:00Z","v":22755,"vw":34.52774},{"c":34.68,"h":34.685,"l":34.53,"n":532,"o":34.53,"t":"2026-10-12T15:30:00Z","v":30691,"vw":34.616069},{"c":34.705,"h":34.72,"l":34.66,"n":463,"o":34.67,"t":"2026-10-12T15:45:00Z","v":25069,"vw":34.690064},{"c":34.71,"h":34.76,"l":34.66,"n":333,"o":34.7,"t":"2026-10-12T16:00:00Z","v":16347,"vw":34.715375},{"c":34.715,"h":34.76,"l":34.7,"n":298,"o":34.72,"t":"2026-10-12T16:15:00Z","v":15300,"vw":34.716629},{"c":34.7,"h":34.71,"l":34.665,"n":487,"o":34.7,"t":"2026-10-12T16:30:00Z","v":21896,"vw":34.696982},{"c":34.665,"h":34.71,"l":34.64,"n":557,"o":34.69,"t":"2026-10-12T16:45:00Z","v":24474,"vw":34.678095},{"c":34.695,"h":34.7,"l":34.665,"n":323,"o":34.68,"t":"2026-10-12T17:00:00Z","v":14026,"vw":34.679673},{"c":34.77,"h":34.77,"l":34.665,"n":628,"o":34.7,"t":"2026-10-12T17:15:00Z","v":33446,"vw":34.716149},{"c":34.765,"h":34.77,"l":34.74,"n":410,"o":34.76,"t":"2026-10-12T17:30:00Z","v":18594,"vw":34.753014},{"c":34.8,"h":34.8,"l":34.75,"n":550,"o":34.765,"t":"2026-10-12T17:45:00Z","v":27873,"vw":34.778614},{"c":34.715,"h":34.8,"l":34.71,"n":585,"o":34.8,"t":"2026-10-12T18:00:00Z","v":35605,"vw":34.747878},{"c":34.71,"h":34.73,"l":34.66,"n":645,"o":34.715,"t":"2026-10-12T18:15:00Z","v":38402,"vw":34.693594},{"c":34.715,"h":34.74,"l":34.69,"n":459,"o":34.73,"t":"2026-10-12T18:30:00Z","v":32109,"vw":34.7218},{"c":34.685,"h":34.73,"l":34.685,"n":493,"o":34.715,"t":"2026-10-12T18:45:00Z","v":40071,"vw":34.714278},{"c":34.73,"h":34.75,"l":34.67,"n":656,"o":34.685,"t":"2026-10-12T19:00:00Z","v":43267,"vw":34.715809},{"c":34.64,"h":34.73,"l":34.64,"n":791,"o":34.73,"t":"2026-10-12T19:15:00Z","v":48738,"vw":34.702463},{"c":34.69,"h":34.7,"l":34.64,"n":1059,"o":34.64,"t":"2026-10-12T19:30:00Z","v":59679,"vw":34.667131},{"c":34.81,"h":34.86,"l":34.695,"n":2948,"o":34.7,"t":"2026-10-12T19:45:00Z","v":196090,"vw":34.798177},{"c":34.8,"h":34.8,"l":34.8,"n":43,"o":34.8,"t":"2026-10-12T20:00:00Z","v":290542,"vw":34.8},{"c":35.16,"h":35.365,"l":34.98,"n":269,"o":35.16,"t":"2026-10-13T13:30:00Z","v":21584,"vw":35.160213},{"c":34.91,"h":35.16,"l":34.91,"n":423,"o":35.15,"t":"2026-10-13T13:45:00Z","v":18410,"vw":35.019021},{"c":34.8299,"h":34.89,"l":34.74,"n":844,"o":34.89,"t":"2026-10-13T14:00:00Z","v":151288,"vw":34.800781},{"c":34.795,"h":34.855,"l":34.79,"n":220,"o":34.79,"t":"2026-10-13T14:15:00Z","v":9798,"vw":34.819235},{"c":34.85,"h":34.86,"l":34.72,"n":319,"o":34.8,"t":"2026-10-13T14:30:00Z","v":14338,"vw":34.79223},{"c":34.9,"h":34.92,"l":34.75,"n":394,"o":34.85,"t":"2026-10-13T14:45:00Z","v":17638,"vw":34.842273},{"c":34.97,"h":34.97,"l":34.9,"n":310,"o":34.91,"t":"2026-10-13T15:00:00Z","v":20019,"vw":34.92422},{"c":34.9,"h":35,"l":34.9,"n":343,"o":34.95,"t":"2026-10-13T15:15:00Z","v":16806,"vw":34.961421},{"c":34.875,"h":34.95,"l":34.875,"n":252,"o":34.88,"t":"2026-10-13T15:30:00Z","v":9627,"vw":34.919965},{"c":34.88,"h":34.915,"l":34.85,"n":592,"o":34.85,"t":"2026-10-13T15:45:00Z","v":40301,"vw":34.871944},{"c":34.94,"h":34.94,"l":34.87,"n":457,"o":34.91,"t":"2026-10-13T16:00:00Z","v":26043,"vw":34.901776},{"c":34.97,"h":34.99,"l":34.89,"n":352,"o":34.94,"t":"2026-10-13T16:15:00Z","v":14012,"vw":34.933429},{"c":34.945,"h":35.03,"l":34.91,"n":638,"o":34.97,"t":"2026-10-13T16:30:00Z","v":37325,"vw":34.979963},{"c":35,"h":35,"l":34.9,"n":542,"o":34.93,"t":"2026-10-13T16:45:00Z","v":72500,"vw":34.987445},{"c":35.02,"h":35.065,"l":34.94,"n":513,"o":34.975,"t":"2026-10-13T17:00:00Z","v":20940,"vw":35.008755},{"c":34.885,"h":35.02,"l":34.87,"n":316,"o":35.01,"t":"2026-10-13T17:15:00Z","v":24624,"vw":34.925379},{"c":34.91,"h":34.915,"l":34.82,"n":620,"o":34.88,"t":"2026-10-13T17:30:00Z","v":36368,"vw":34.871172},{"c":34.765,"h":34.88,"l":34.765,"n":481,"o":34.88,"t":"2026-10-13T17:45:00Z","v":22482,"vw":34.810925},{"c":34.8,"h":34.86,"l":34.73,"n":653,"o":34.75,"t":"2026-10-13T18:00:00Z","v":30102,"vw":34.809192},{"c":34.93,"h":34.93,"l":34.7536,"n":692,"o":34.78,"t":"2026-10-13T18:15:00Z","v":44490,"vw":34.848588},{"c":34.925,"h":34.94,"l":34.875,"n":581,"o":34.905,"t":"2026-10-13T18:30:00Z","v":27910,"vw":34.911752},{"c":34.87,"h":34.93,"l":34.86,"n":702,"o":34.925,"t":"2026-10-13T18:45:00Z","v":31293,"vw":34.90489},{"c":34.895,"h":34.91,"l":34.8235,"n":781,"o":34.88,"t":"2026-10-13T19:00:00Z","v":33645,"vw":34.871455},{"c":34.98,"h":34.98,"l":34.86,"n":1116,"o":34.88,"t":"2026-10-13T19:15:00Z","v":66017,"vw":34.916184},{"c":34.8,"h":34.98,"l":34.765,"n":1350,"o":34.96,"t":"2026-10-13T19:30:00Z","v":98485,"vw":34.895077},{"c":34.94,"h":34.995,"l":34.79,"n":4068,"o":34.8,"t":"2026-10-13T19:45:00Z","v":373670,"vw":34.929572},{"c":34.93,"h":34.93,"l":34.93,"n":32,"o":34.93,"t":"2026-10-13T20:00:00Z","v":444881,"vw":34.93},{"c":34.86,"h":34.93,"l":34.73,"n":198,"o":34.73,"t":"2026-10-14T13:30:00Z","v":27719,"vw":34.757414},{"c":34.49,"h":34.815,"l":34.4,"n":256,"o":34.73,"t":"2026-10-14T13:45:00Z","v":23442,"vw":34.486266},{"c":34.32,"h":34.51,"l":34.3,"n":644,"o":34.49,"t":"2026-10-14T14:00:00Z","v":48838,"vw":34.438445},{"c":34.25,"h":34.33,"l":34.23,"n":494,"o":34.315,"t":"2026-10-14T14:15:00Z","v":36126,"vw":34.279781},{"c":34.07,"h":34.295,"l":34.03,"n":727,"o":34.25,"t":"2026-10-14T14:30:00Z","v":34971,"vw":34.154416},{"c":33.8,"h":34.07,"l":33.8,"n":681,"o":34.07,"t":"2026-10-14T14:45:00Z","v":33396,"vw":33.97665},{"c":33.73,"h":33.8125,"l":33.71,"n":707,"o":33.8125,"t":"2026-10-14T15:00:00Z","v":41626,"vw":33.765582},{"c":33.675,"h":33.83,"l":33.66,"n":448,"o":33.745,"t":"2026-10-14T15:15:00Z","v":20891,"vw":33.757944},{"c":33.57,"h":33.705,"l":33.55,"n":422,"o":33.66,"t":"2026-10-14T15:30:00Z","v":22451,"vw":33.648405},{"c":33.48,"h":33.59,"l":33.44,"n":452,"o":33.57,"t":"2026-10-14T15:45:00Z","v":21402,"vw":33.499514},{"c":33.45,"h":33.5,"l":33.36,"n":528,"o":33.49,"t":"2026-10-14T16:00:00Z","v":26545,"vw":33.440856},{"c":33.39,"h":33.47,"l":33.34,"n":529,"o":33.46,"t":"2026-10-14T16:15:00Z","v":25860,"vw":33.387343},{"c":33.425,"h":33.49,"l":33.35,"n":674,"o":33.36,"t":"2026-10-14T16:30:00Z","v":37612,"vw":33.388168},{"c":33.335,"h":33.42,"l":33.3,"n":411,"o":33.41,"t":"2026-10-14T16:45:00Z","v":18982,"vw":33.370936},{"c":33.47,"h":33.47,"l":33.335,"n":646,"o":33.335,"t":"2026-10-14T17:00:00Z","v":35348,"vw":33.384027},{"c":33.31,"h":33.505,"l":33.31,"n":676,"o":33.46,"t":"2026-10-14T17:15:00Z","v":36332,"vw":33.409148},{"c":33.33,"h":33.4,"l":33.29,"n":569,"o":33.34,"t":"2026-10-14T17:30:00Z","v":29946,"vw":33.338893},{"c":33.45,"h":33.51,"l":33.33,"n":688,"o":33.35,"t":"2026-10-14T17:45:00Z","v":43009,"vw":33.45345},{"c":33.42,"h":33.56,"l":33.36,"n":960,"o":33.47,"t":"2026-10-14T18:00:00Z","v":95823,"vw":33.48183},{"c":33.44,"h":33.48,"l":33.335,"n":643,"o":33.41,"t":"2026-10-14T18:15:00Z","v":36516,"vw":33.419708},{"c":33.41,"h":33.56,"l":33.36,"n":969,"o":33.42,"t":"2026-10-14T18:30:00Z","v":59729,"vw":33.461986},{"c":33.4,"h":33.51,"l":33.4,"n":897,"o":33.402,"t":"2026-10-14T18:45:00Z","v":49193,"vw":33.442609},{"c":33.475,"h":33.54,"l":33.34,"n":797,"o":33.395,"t":"2026-10-14T19:00:00Z","v":44679,"vw":33.445647},{"c":33.52,"h":33.57,"l":33.43,"n":986,"o":33.475,"t":"2026-10-14T19:15:00Z","v":71965,"vw":33.492073},{"c":33.38,"h":33.535,"l":33.28,"n":1296,"o":33.535,"t":"2026-10-14T19:30:00Z","v":94223,"vw":33.390282},{"c":33.33,"h":33.4,"l":33.22,"n":4176,"o":33.36,"t":"2026-10-14T19:45:00Z","v":376971,"vw":33.300239},{"c":33.3,"h":33.3,"l":33.3,"n":35,"o":33.3,"t":"2026-10-14T20:00:00Z","v":430372,"vw":33.3},{"c":33.88,"h":34.035,"l":33.625,"n":335,"o":33.82,"t":"2026-10-15T13:30:00Z","v":22949,"vw":33.868608},{"c":33.74,"h":33.9445,"l":33.74,"n":335,"o":33.89,"t":"2026-10-15T13:45:00Z","v":64061,"vw":33.887214},{"c":33.845,"h":33.86,"l":33.595,"n":369,"o":33.785,"t":"2026-10-15T14:00:00Z","v":16485,"vw":33.732829},{"c":33.8,"h":33.87,"l":33.72,"n":455,"o":33.87,"t":"2026-10-15T14:15:00Z","v":23268,"vw":33.763163},{"c":33.91,"h":33.96,"l":33.81,"n":351,"o":33.83,"t":"2026-10-15T14:30:00Z","v":13880,"vw":33.888532},{"c":33.88,"h":33.915,"l":33.79,"n":340,"o":33.9,"t":"2026-10-15T14:45:00Z","v":14945,"vw":33.854585},{"c":33.84,"h":33.93,"l":33.84,"n":419,"o":33.88,"t":"2026-10-15T15:00:00Z","v":17018,"vw":33.890107},{"c":33.79,"h":33.855,"l":33.72,"n":356,"o":33.85,"t":"2026-10-15T15:15:00Z","v":18793,"vw":33.816086},{"c":33.94,"h":33.94,"l":33.815,"n":439,"o":33.825,"t":"2026-10-15T15:30:00Z","v":21606,"vw":33.859224},{"c":34.13,"h":34.15,"l":33.9701,"n":609,"o":33.975,"t":"2026-10-15T15:45:00Z","v":54714,"vw":34.03865},{"c":34.25,"h":34.25,"l":34.05,"n":546,"o":34.11,"t":"2026-10-15T16:00:00Z","v":25113,"vw":34.16259},{"c":34.255,"h":34.305,"l":34.23,"n":448,"o":34.245,"t":"2026-10-15T16:15:00Z","v":19452,"vw":34.265629},{"c":34.52,"h":34.52,"l":34.255,"n":614,"o":34.255,"t":"2026-10-15T16:30:00Z","v":20927,"vw":34.410833},{"c":34.6,"h":34.6,"l":34.47,"n":483,"o":34.53,"t":"2026-10-15T16:45:00Z","v":17983,"vw":34.537418},{"c":34.65,"h":34.69,"l":34.58,"n":645,"o":34.59,"t":"2026-10-15T17:00:00Z","v":36172,"vw":34.627566},{"c":34.8,"h":34.83,"l":34.63,"n":1413,"o":34.66,"t":"2026-10-15T17:15:00Z","v":105271,"vw":34.70664},{"c":34.82,"h":34.88,"l":34.75,"n":760,"o":34.82,"t":"2026-10-15T17:30:00Z","v":45753,"vw":34.815817},{"c":34.72,"h":34.855,"l":34.63,"n":682,"o":34.79,"t":"2026-10-15T17:45:00Z","v":29772,"vw":34.791218},{"c":34.7475,"h":34.85,"l":34.69,"n":628,"o":34.72,"t":"2026-10-15T18:00:00Z","v":28511,"vw":34.778833},{"c":34.78,"h":34.79,"l":34.68,"n":849,"o":34.76,"t":"2026-10-15T18:15:00Z","v":41532,"vw":34.747185},{"c":34.57,"h":34.815,"l":34.55,"n":933,"o":34.8,"t":"2026-10-15T18:30:00Z","v":55476,"vw":34.683528},{"c":34.5,"h":34.595,"l":34.465,"n":700,"o":34.56,"t":"2026-10-15T18:45:00Z","v":37314,"vw":34.538442},{"c":34.615,"h":34.615,"l":34.49,"n":761,"o":34.51,"t":"2026-10-15T19:00:00Z","v":39018,"vw":34.559207},{"c":34.59,"h":34.75,"l":34.57,"n":1290,"o":34.625,"t":"2026-10-15T19:15:00Z","v":87616,"vw":34.667374},{"c":34.82,"h":34.825,"l":34.58,"n":1436,"o":34.59,"t":"2026-10-15T19:30:00Z","v":94589,"vw":34.70197},{"c":34.65,"h":34.9,"l":34.625,"n":3628,"o":34.82,"t":"2026-10-15T19:45:00Z","v":297631,"vw":34.7683},{"c":34.63,"h":34.66,"l":34.63,"n":49,"o":34.66,"t":"2026-10-15T20:00:00Z","v":383531,"vw":34.630473},{"c":35.4865,"h":35.54,"l":35.4865,"n":2,"o":35.54,"t":"2026-10-16T11:15:00Z","v":400,"vw":35.51325},{"c":35.01,"h":35.05,"l":34.67,"n":180,"o":34.81,"t":"2026-10-16T13:30:00Z","v":15826,"vw":34.812359},{"c":35.12,"h":35.19,"l":34.96,"n":250,"o":35,"t":"2026-10-16T13:45:00Z","v":12611,"vw":35.10172},{"c":35.09,"h":35.18,"l":35.015,"n":452,"o":35.14,"t":"2026-10-16T14:00:00Z","v":27654,"vw":35.102041},{"c":35.205,"h":35.22,"l":35.08,"n":213,"o":35.08,"t":"2026-10-16T14:15:00Z","v":15627,"vw":35.106874},{"c":35.03,"h":35.23,"l":35.03,"n":304,"o":35.21,"t":"2026-10-16T14:30:00Z","v":11871,"vw":35.154746},{"c":35.015,"h":35.05,"l":34.975,"n":344,"o":35.03,"t":"2026-10-16T14:45:00Z","v":24853,"vw":35.005805},{"c":35.3,"h":35.35,"l":35.035,"n":541,"o":35.035,"t":"2026-10-16T15:00:00Z","v":26914,"vw":35.141216},{"c":35.13,"h":35.295,"l":35.125,"n":512,"o":35.28,"t":"2026-10-16T15:15:00Z","v":26472,"vw":35.204735},{"c":34.975,"h":35.21,"l":34.96,"n":443,"o":35.12,"t":"2026-10-16T15:30:00Z","v":20682,"vw":35.124516},{"c":34.775,"h":34.99,"l":34.775,"n":409,"o":34.975,"t":"2026-10-16T15:45:00Z","v":18984,"vw":34.887123},{"c":34.91,"h":35.02,"l":34.77,"n":503,"o":34.77,"t":"2026-10-16T16:00:00Z","v":28776,"vw":34.889119},{"c":34.94,"h":34.94,"l":34.86,"n":334,"o":34.91,"t":"2026-10-16T16:15:00Z","v":14115,"vw":34.887314},{"c":34.71,"h":34.88,"l":34.665,"n":252,"o":34.87,"t":"2026-10-16T16:30:00Z","v":13289,"vw":34.783757},{"c":34.7,"h":34.72,"l":34.61,"n":302,"o":34.69,"t":"2026-10-16T16:45:00Z","v":18041,"vw":34.689388},{"c":34.56,"h":34.69,"l":34.54,"n":494,"o":34.68,"t":"2026-10-16T17:00:00Z","v":32029,"vw":34.621751},{"c":34.465,"h":34.571,"l":34.465,"n":343,"o":34.571,"t":"2026-10-16T17:15:00Z","v":15627,"vw":34.517237},{"c":34.62,"h":34.62,"l":34.465,"n":563,"o":34.465,"t":"2026-10-16T17:30:00Z","v":34414,"vw":34.547022},{"c":34.52,"h":34.615,"l":34.52,"n":369,"o":34.6019,"t":"2026-10-16T17:45:00Z","v":19923,"vw":34.570165},{"c":34.545,"h":34.57,"l":34.5,"n":437,"o":34.52,"t":"2026-10-16T18:00:00Z","v":25298,"vw":34.537668},{"c":34.49,"h":34.56,"l":34.455,"n":507,"o":34.545,"t":"2026-10-16T18:15:00Z","v":22859,"vw":34.521836},{"c":34.425,"h":34.49,"l":34.41,"n":781,"o":34.485,"t":"2026-10-16T18:30:00Z","v":53980,"vw":34.452545},{"c":34.44,"h":34.445,"l":34.35,"n":620,"o":34.425,"t":"2026-10-16T18:45:00Z","v":26371,"vw":34.408484},{"c":34.53,"h":34.53,"l":34.44,"n":545,"o":34.45,"t":"2026-10-16T19:00:00Z","v":28348,"vw":34.466018},{"c":34.57,"h":34.6,"l":34.5,"n":794,"o":34.53,"t":"2026-10-16T19:15:00Z","v":47089,"vw":34.552365},{"c":34.77,"h":34.77,"l":34.58,"n":1295,"o":34.58,"t":"2026-10-16T19:30:00Z","v":90524,"vw":34.67431},{"c":34.84,"h":34.915,"l":34.69,"n":2915,"o":34.77,"t":"2026-10-16T19:45:00Z","v":231320,"vw":34.82417},{"c":34.83,"h":34.83,"l":34.83,"n":27,"o":34.83,"t":"2026-10-16T20:00:00Z","v":288893,"vw":34.83},{"c":34.52,"h":34.81,"l":34.35,"n":134,"o":34.81,"t":"2026-10-19T13:30:00Z","v":16511,"vw":34.678129},{"c":34.39,"h":34.45,"l":34.24,"n":164,"o":34.43,"t":"2026-10-19T13:45:00Z","v":8697,"vw":34.336259},{"c":34.46,"h":34.46,"l":34.345,"n":255,"o":34.395,"t":"2026-10-19T14:00:00Z","v":11381,"vw":34.386896},{"c":34.38,"h":34.48,"l":34.325,"n":555,"o":34.48,"t":"2026-10-19T14:15:00Z","v":37982,"vw":34.395165},{"c":34.245,"h":34.38,"l":34.21,"n":342,"o":34.38,"t":"2026-10-19T14:30:00Z","v":16600,"vw":34.325635},{"c":34.3,"h":34.3,"l":34.15,"n":568,"o":34.26,"t":"2026-10-19T14:45:00Z","v":31246,"vw":34.20398},{"c":34.29,"h":34.39,"l":34.24,"n":457,"o":34.3,"t":"2026-10-19T15:00:00Z","v":24884,"vw":34.322267},{"c":34.1,"h":34.29,"l":34.1,"n":675,"o":34.28,"t":"2026-10-19T15:15:00Z","v":37801,"vw":34.201265},{"c":34.13,"h":34.17,"l":34.095,"n":462,"o":34.12,"t":"2026-10-19T15:30:00Z","v":22201,"vw":34.134382},{"c":34.035,"h":34.14,"l":33.95,"n":971,"o":34.125,"t":"2026-10-19T15:45:00Z","v":70549,"vw":34.014581},{"c":34,"h":34.04,"l":33.94,"n":640,"o":34.035,"t":"2026-10-19T16:00:00Z","v":33264,"vw":33.996221},{"c":34.1,"h":34.14,"l":33.98,"n":569,"o":33.99,"t":"2026-10-19T16:15:00Z","v":34502,"vw":34.067988},{"c":33.935,"h":34.1,"l":33.935,"n":492,"o":34.08,"t":"2026-10-19T16:30:00Z","v":24346,"vw":34.005936},{"c":34.03,"h":34.045,"l":33.935,"n":465,"o":33.935,"t":"2026-10-19T16:45:00Z","v":27696,"vw":33.988213},{"c":33.955,"h":34.005,"l":33.95,"n":389,"o":34.005,"t":"2026-10-19T17:00:00Z","v":21698,"vw":33.971275},{"c":34.005,"h":34.005,"l":33.91,"n":419,"o":33.93,"t":"2026-10-19T17:15:00Z","v":27764,"vw":33.943635},{"c":34.03,"h":34.09,"l":33.98,"n":608,"o":33.995,"t":"2026-10-19T17:30:00Z","v":42616,"vw":34.019921},{"c":34.075,"h":34.085,"l":34.04,"n":455,"o":34.04,"t":"2026-10-19T17:45:00Z","v":28155,"vw":34.062482},{"c":34.02,"h":34.1,"l":33.99,"n":740,"o":34.07,"t":"2026-10-19T18:00:00Z","v":47466,"vw":34.048082},{"c":34.08,"h":34.13,"l":34.02,"n":643,"o":34.02,"t":"2026-10-19T18:15:00Z","v":40993,"vw":34.081683},{"c":34.13,"h":34.16,"l":34.075,"n":616,"o":34.075,"t":"2026-10-19T18:30:00Z","v":44171,"vw":34.121259},{"c":34.12,"h":34.16,"l":34.11,"n":988,"o":34.125,"t":"2026-10-19T18:45:00Z","v":60896,"vw":34.135673},{"c":34.11,"h":34.12,"l":34.075,"n":989,"o":34.12,"t":"2026-10-19T19:00:00Z","v":62364,"vw":34.10061},{"c":34.15,"h":34.15,"l":34.1,"n":1062,"o":34.11,"t":"2026-10-19T19:15:00Z","v":72187,"vw":34.123265},{"c":34.12,"h":34.205,"l":34.085,"n":1555,"o":34.14,"t":"2026-10-19T19:30:00Z","v":96669,"vw":34.154096},{"c":34.01,"h":34.13,"l":33.945,"n":3897,"o":34.12,"t":"2026-10-19T19:45:00Z","v":309039,"vw":34.014957},{"c":34.01,"h":34.01,"l":34.01,"n":29,"o":34.01,"t":"2026-10-19T20:00:00Z","v":477918,"vw":34.01},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-19T21:45:00Z","v":250,"vw":34.76},{"c":34.35,"h":34.35,"l":33.9,"n":251,"o":34.08,"t":"2026-10-20T13:30:00Z","v":29133,"vw":34.126299},{"c":34.39,"h":34.56,"l":34.35,"n":569,"o":34.36,"t":"2026-10-20T13:45:00Z","v":28475,"vw":34.442987},{"c":34.27,"h":34.39,"l":34.12,"n":433,"o":34.38,"t":"2026-10-20T14:00:00Z","v":20089,"vw":34.259211},{"c":34.265,"h":34.405,"l":34.135,"n":678,"o":34.265,"t":"2026-10-20T14:15:00Z","v":50606,"vw":34.26821},{"c":34.34,"h":34.34,"l":34.235,"n":568,"o":34.27,"t":"2026-10-20T14:30:00Z","v":26129,"vw":34.289627},{"c":34.355,"h":34.38,"l":34.24,"n":644,"o":34.325,"t":"2026-10-20T14:45:00Z","v":32052,"vw":34.322394},{"c":34.32,"h":34.35,"l":34.225,"n":540,"o":34.35,"t":"2026-10-20T15:00:00Z","v":26502,"vw":34.290342},{"c":34.37,"h":34.465,"l":34.31,"n":640,"o":34.32,"t":"2026-10-20T15:15:00Z","v":35448,"vw":34.385742},{"c":34.4,"h":34.46,"l":34.325,"n":552,"o":34.38,"t":"2026-10-20T15:30:00Z","v":33387,"vw":34.403662},{"c":34.18,"h":34.4,"l":34.18,"n":469,"o":34.4,"t":"2026-10-20T15:45:00Z","v":23605,"vw":34.281009},{"c":34.24,"h":34.24,"l":34.12,"n":562,"o":34.17,"t":"2026-10-20T16:00:00Z","v":25474,"vw":34.146855},{"c":34.21,"h":34.315,"l":34.185,"n":465,"o":34.3,"t":"2026-10-20T16:15:00Z","v":21585,"vw":34.235946},{"c":34.235,"h":34.265,"l":34.19,"n":375,"o":34.215,"t":"2026-10-20T16:30:00Z","v":15796,"vw":34.227491},{"c":34.35,"h":34.37,"l":34.13,"n":1094,"o":34.22,"t":"2026-10-20T16:45:00Z","v":246688,"vw":34.190813},{"c":34.4154,"h":34.465,"l":34.35,"n":716,"o":34.35,"t":"2026-10-20T17:00:00Z","v":55011,"vw":34.410407},{"c":34.46,"h":34.47,"l":34.39,"n":525,"o":34.43,"t":"2026-10-20T17:15:00Z","v":27889,"vw":34.427786},{"c":34.485,"h":34.53,"l":34.46,"n":546,"o":34.47,"t":"2026-10-20T17:30:00Z","v":32863,"vw":34.500624},{"c":34.515,"h":34.59,"l":34.5,"n":676,"o":34.5,"t":"2026-10-20T17:45:00Z","v":51189,"vw":34.524197},{"c":34.57,"h":34.6,"l":34.515,"n":797,"o":34.52,"t":"2026-10-20T18:00:00Z","v":56221,"vw":34.565715},{"c":34.665,"h":34.68,"l":34.57,"n":501,"o":34.57,"t":"2026-10-20T18:15:00Z","v":34058,"vw":34.613022},{"c":34.62,"h":34.68,"l":34.61,"n":623,"o":34.66,"t":"2026-10-20T18:30:00Z","v":38808,"vw":34.638957},{"c":34.75,"h":34.82,"l":34.625,"n":911,"o":34.63,"t":"2026-10-20T18:45:00Z","v":198526,"vw":34.649698},{"c":34.755,"h":34.7999,"l":34.7,"n":778,"o":34.75,"t":"2026-10-20T19:00:00Z","v":50163,"vw":34.754896},{"c":34.77,"h":34.81,"l":34.72,"n":1024,"o":34.745,"t":"2026-10-20T19:15:00Z","v":64598,"vw":34.771275},{"c":34.91,"h":34.95,"l":34.76,"n":1390,"o":34.76,"t":"2026-10-20T19:30:00Z","v":94681,"vw":34.867969},{"c":34.8,"h":34.95,"l":34.76,"n":3399,"o":34.91,"t":"2026-10-20T19:45:00Z","v":306254,"vw":34.827484},{"c":34.82,"h":34.82,"l":34.82,"n":34,"o":34.82,"t":"2026-10-20T20:00:00Z","v":286298,"vw":34.82},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-20T20:30:00Z","v":1347,"vw":34.82},{"c":35.035,"h":35.25,"l":34.87,"n":389,"o":35.21,"t":"2026-10-21T13:30:00Z","v":23091,"vw":35.101718},{"c":34.765,"h":35.14,"l":34.765,"n":515,"o":35.08,"t":"2026-10-21T13:45:00Z","v":121590,"vw":35.078122},{"c":34.7,"h":34.79,"l":34.495,"n":440,"o":34.765,"t":"2026-10-21T14:00:00Z","v":47796,"vw":34.716736},{"c":34.59,"h":34.7,"l":34.55,"n":407,"o":34.675,"t":"2026-10-21T14:15:00Z","v":14816,"vw":34.632611},{"c":34.72,"h":34.72,"l":34.56,"n":449,"o":34.6,"t":"2026-10-21T14:30:00Z","v":20809,"vw":34.632549},{"c":34.56,"h":34.795,"l":34.56,"n":495,"o":34.75,"t":"2026-10-21T14:45:00Z","v":18150,"vw":34.69679},{"c":34.365,"h":34.525,"l":34.36,"n":589,"o":34.52,"t":"2026-10-21T15:00:00Z","v":23705,"vw":34.432239},{"c":34.37,"h":34.39,"l":34.3,"n":618,"o":34.38,"t":"2026-10-21T15:15:00Z","v":23092,"vw":34.347779},{"c":34.32,"h":34.38,"l":34.3,"n":794,"o":34.36,"t":"2026-10-21T15:30:00Z","v":45060,"vw":34.34855},{"c":34.25,"h":34.355,"l":34.25,"n":555,"o":34.325,"t":"2026-10-21T15:45:00Z","v":20573,"vw":34.301301},{"c":34.33,"h":34.39,"l":34.275,"n":615,"o":34.28,"t":"2026-10-21T16:00:00Z","v":24680,"vw":34.317914},{"c":34.39,"h":34.45,"l":34.33,"n":553,"o":34.335,"t":"2026-10-21T16:15:00Z","v":21435,"vw":34.40005},{"c":34.405,"h":34.47,"l":34.35,"n":650,"o":34.365,"t":"2026-10-21T16:30:00Z","v":28180,"vw":34.411757},{"c":34.41,"h":34.44,"l":34.37,"n":458,"o":34.4,"t":"2026-10-21T16:45:00Z","v":15052,"vw":34.407502},{"c":34.27,"h":34.44,"l":34.27,"n":681,"o":34.42,"t":"2026-10-21T17:00:00Z","v":28993,"vw":34.389161},{"c":34.275,"h":34.31,"l":34.2,"n":535,"o":34.26,"t":"2026-10-21T17:15:00Z","v":22998,"vw":34.268325},{"c":34.35,"h":34.35,"l":34.26,"n":405,"o":34.285,"t":"2026-10-21T17:30:00Z","v":14452,"vw":34.288598},{"c":34.355,"h":34.4064,"l":34.345,"n":690,"o":34.395,"t":"2026-10-21T17:45:00Z","v":33613,"vw":34.374106},{"c":34.42,"h":34.42,"l":34.34,"n":639,"o":34.36,"t":"2026-10-21T18:00:00Z","v":27822,"vw":34.378516},{"c":34.48,"h":34.5025,"l":34.4,"n":746,"o":34.455,"t":"2026-10-21T18:15:00Z","v":33144,"vw":34.454869},{"c":34.445,"h":34.5,"l":34.435,"n":659,"o":34.455,"t":"2026-10-21T18:30:00Z","v":33839,"vw":34.474957},{"c":34.27,"h":34.45,"l":34.27,"n":869,"o":34.445,"t":"2026-10-21T18:45:00Z","v":38571,"vw":34.391899},{"c":34.135,"h":34.29,"l":34.11,"n":1117,"o":34.27,"t":"2026-10-21T19:00:00Z","v":51066,"vw":34.213762},{"c":34.3,"h":34.36,"l":34.16,"n":1300,"o":34.16,"t":"2026-10-21T19:15:00Z","v":63980,"vw":34.280395},{"c":34.38,"h":34.39,"l":34.25,"n":1674,"o":34.31,"t":"2026-10-21T19:30:00Z","v":86361,"vw":34.315234},{"c":34.45,"h":34.49,"l":34.245,"n":5527,"o":34.38,"t":"2026-10-21T19:45:00Z","v":633263,"vw":34.360707},{"c":34.45,"h":34.45,"l":34.43,"n":21,"o":34.45,"t":"2026-10-21T20:00:00Z","v":446943,"vw":34.434122},{"c":34.67,"h":34.71,"l":34.21,"n":119,"o":34.35,"t":"2026-10-22T13:30:00Z","v":14016,"vw":34.442587},{"c":34.98,"h":35.035,"l":34.6775,"n":405,"o":34.73,"t":"2026-10-22T13:45:00Z","v":32122,"vw":34.899589},{"c":35.155,"h":35.19,"l":34.99,"n":489,"o":35.035,"t":"2026-10-22T14:00:00Z","v":25589,"vw":35.104999},{"c":35.345,"h":35.38,"l":35.185,"n":539,"o":35.185,"t":"2026-10-22T14:15:00Z","v":40220,"vw":35.26773},{"c":35.52,"h":35.528,"l":35.24,"n":633,"o":35.38,"t":"2026-10-22T14:30:00Z","v":40676,"vw":35.357123},{"c":35.48,"h":35.528,"l":35.41,"n":616,"o":35.5,"t":"2026-10-22T14:45:00Z","v":51807,"vw":35.463008},{"c":35.7,"h":35.72,"l":35.48,"n":632,"o":35.48,"t":"2026-10-22T15:00:00Z","v":43980,"vw":35.564191},{"c":35.565,"h":35.77,"l":35.525,"n":782,"o":35.7,"t":"2026-10-22T15:15:00Z","v":54998,"vw":35.662516},{"c":35.76,"h":35.795,"l":35.58,"n":623,"o":35.58,"t":"2026-10-22T15:30:00Z","v":41180,"vw":35.715588},{"c":35.73,"h":35.79,"l":35.65,"n":583,"o":35.76,"t":"2026-10-22T15:45:00Z","v":36051,"vw":35.728232},{"c":35.5,"h":35.76,"l":35.5,"n":663,"o":35.75,"t":"2026-10-22T16:00:00Z","v":40011,"vw":35.659715},{"c":35.64,"h":35.65,"l":35.5,"n":690,"o":35.5,"t":"2026-10-22T16:15:00Z","v":38819,"vw":35.584622},{"c":35.62,"h":35.67,"l":35.54,"n":633,"o":35.64,"t":"2026-10-22T16:30:00Z","v":35447,"vw":35.607657},{"c":35.65,"h":35.675,"l":35.52,"n":746,"o":35.63,"t":"2026-10-22T16:45:00Z","v":38875,"vw":35.608291},{"c":35.765,"h":35.79,"l":35.59,"n":783,"o":35.63,"t":"2026-10-22T17:00:00Z","v":85889,"vw":35.701983},{"c":35.68,"h":35.84,"l":35.61,"n":779,"o":35.77,"t":"2026-10-22T17:15:00Z","v":65069,"vw":35.726167},{"c":35.695,"h":35.71,"l":35.63,"n":572,"o":35.685,"t":"2026-10-22T17:30:00Z","v":44942,"vw":35.673191},{"c":35.91,"h":35.925,"l":35.66,"n":869,"o":35.695,"t":"2026-10-22T17:45:00Z","v":71853,"vw":35.804863},{"c":35.92,"h":35.94,"l":35.76,"n":954,"o":35.91,"t":"2026-10-22T18:00:00Z","v":76191,"vw":35.849803},{"c":35.945,"h":35.97,"l":35.88,"n":737,"o":35.9,"t":"2026-10-22T18:15:00Z","v":61152,"vw":35.920864},{"c":35.965,"h":35.97,"l":35.87,"n":846,"o":35.945,"t":"2026-10-22T18:30:00Z","v":73834,"vw":35.917365},{"c":36.02,"h":36.11,"l":35.97,"n":1029,"o":35.97,"t":"2026-10-22T18:45:00Z","v":72244,"vw":36.042972},{"c":36.085,"h":36.22,"l":36.015,"n":1181,"o":36.03,"t":"2026-10-22T19:00:00Z","v":81764,"vw":36.113768},{"c":36.15,"h":36.15,"l":36.03,"n":1396,"o":36.09,"t":"2026-10-22T19:15:00Z","v":120087,"vw":36.103245},{"c":36.05,"h":36.2,"l":36.05,"n":1741,"o":36.14,"t":"2026-10-22T19:30:00Z","v":141445,"vw":36.120905},{"c":35.96,"h":36.11,"l":35.94,"n":5519,"o":36.05,"t":"2026-10-22T19:45:00Z","v":550422,"vw":36.033483},{"c":35.96,"h":35.97,"l":35.96,"n":35,"o":35.97,"t":"2026-10-22T20:00:00Z","v":419883,"vw":35.960194},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-22T20:45:00Z","v":400,"vw":34.21},{"c":36.37,"h":36.84,"l":36.27,"n":439,"o":36.27,"t":"2026-10-23T13:30:00Z","v":40222,"vw":36.488437},{"c":36.54,"h":36.58,"l":36.09,"n":875,"o":36.36,"t":"2026-10-23T13:45:00Z","v":71672,"vw":36.431197},{"c":36.59,"h":36.635,"l":36.43,"n":552,"o":36.575,"t":"2026-10-23T14:00:00Z","v":35330,"vw":36.56386}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45404705314934235,"strike":48.7141159448027,"iv":0.7569775452789539,"gamma":0.04276857334618665,"theta":-0.028429227226489877,"vega":0.02310028465262999,"rho":0.003785215658858341,"breakevenPct":34.37595790640077},{"delta":0.2,"premium":0.43062201028696945,"strike":41.68660308609084,"iv":0.4413504926346361,"gamma":0.07134230451861678,"theta":-0.02163146333415933,"vega":0.02818070025534774,"rho":0.005154862667779654,"breakevenPct":15.10583519097515},{"delta":0.25,"premium":0.5057903951975988,"strike":39.5247623811906,"iv":0.3522553276638319,"gamma":0.08804692346173087,"theta":-0.020437218609304652,"vega":0.03130095047523762,"rho":0.006466715259491994,"breakevenPct":9.402986543832162},{"delta":0.3,"premium":0.6120935467733867,"strike":38.89944972486243,"iv":0.3346965482741371,"gamma":0.10100340170085043,"theta":-0.021012506253126565,"vega":0.03380220110055027,"rho":0.007760316982612027,"breakevenPct":7.984540234041578},{"delta":0.35,"premium":0.7183966983491746,"strike":38.274137068534266,"iv":0.31713776888444223,"gamma":0.11395987993996999,"theta":-0.021587793896948475,"vega":0.036303451725862926,"rho":0.00905391870573206,"breakevenPct":6.566093924250993},{"delta":0.4,"premium":0.8246998499249626,"strike":37.6488244122061,"iv":0.29957898949474737,"gamma":0.12691635817908956,"theta":-0.022163081540770384,"vega":0.038804702351175585,"rho":0.010347520428852093,"breakevenPct":5.147647614460407},{"delta":0.45,"premium":1.0204697986577183,"strike":37.195589645254074,"iv":0.29705599232981783,"gamma":0.12715071907957815,"theta":-0.02217823585810163,"vega":0.03871812080536913,"rho":0.011609054797284529,"breakevenPct":4.443999573412929},{"delta":0.5,"premium":1.2441834451901568,"strike":36.796100990731865,"iv":0.2992292106104187,"gamma":0.12341150527325025,"theta":-0.022018440396292745,"vega":0.03782326621923937,"rho":0.012860573377769921,"breakevenPct":3.963608734413822},{"delta":0.55,"premium":1.4678970917225955,"strike":36.39661233620965,"iv":0.3014024288910195,"gamma":0.11967229146692233,"theta":-0.021858644934483862,"vega":0.036928411633109615,"rho":0.014112091958255314,"breakevenPct":3.483217895414714},{"delta":0.6,"premium":1.6916107382550336,"strike":35.99712368168744,"iv":0.30357564717162033,"gamma":0.11593307766059444,"theta":-0.021698849472674975,"vega":0.036033557046979865,"rho":0.015363610538740705,"breakevenPct":3.0028270564156077},{"delta":0.65,"premium":1.9153243847874721,"strike":35.597635027165225,"iv":0.30574886545222113,"gamma":0.11219386385426654,"theta":-0.02153905401086609,"vega":0.03513870246085011,"rho":0.016615129119226097,"breakevenPct":2.5224362174165003},{"delta":0.7,"premium":2.1390380313199104,"strike":35.198146372643016,"iv":0.307922083732822,"gamma":0.10845465004793864,"theta":-0.021379258549057208,"vega":0.03424384787472035,"rho":0.017866647699711486,"breakevenPct":2.0420453784173933},{"delta":0.75,"premium":2.7514394580863675,"strike":34.466553767993226,"iv":0.34247908552074513,"gamma":0.09471481795088907,"theta":-0.02168408128704488,"vega":0.03179424216765453,"rho":0.018850303746390008,"breakevenPct":1.716297420277645},{"delta":0.8,"premium":3.7463590177815416,"strike":33.40812870448772,"iv":0.4089058425063506,"gamma":0.07113310753598642,"theta":-0.02244614733276884,"vega":0.027814563928873832,"rho":0.01957034904551256,"breakevenPct":1.5427376940947273},{"delta":0.85,"premium":5.519662422800315,"strike":31.567009136289535,"iv":0.540850472155823,"gamma":0.048343857588034896,"theta":-0.02297174441506889,"vega":0.023405030762307457,"rho":0.019685699898437076,"breakevenPct":1.3573969912266972},{"delta":0.9,"premium":11.996158358013812,"strike":24.996650941145408,"iv":1.0686706986052823,"gamma":0.030342854686872135,"theta":-0.022068536070483626,"vega":0.01639820514475432,"rho":0.016147333604615705,"breakevenPct":1.1008726405007327}],"put":[{"delta":0.1,"premium":0.45366266802915384,"strike":28.24550907232972,"iv":0.8451569542041529,"gamma":0.024247839981373743,"theta":-0.025855102951473072,"vega":0.017871711855340124,"rho":-0.0032824431890376474,"breakevenPct":24.045240764414963},{"delta":0.15,"premium":0.4086481515114948,"strike":32.09120378778737,"iv":0.4941073160467281,"gamma":0.047158679686259856,"theta":-0.019855941775313694,"vega":0.023541059092098547,"rho":-0.004758383383980779,"breakevenPct":13.411982409740707},{"delta":0.2,"premium":0.6358383961956653,"strike":33.04061127229658,"iv":0.4863468205651938,"gamma":0.054281127783858005,"theta":-0.023092253752606262,"vega":0.027414145346880213,"rho":-0.006382080032628205,"breakevenPct":11.438171970207947},{"delta":0.25,"premium":0.8954915934809671,"strike":33.70638870123325,"iv":0.5052468458917871,"gamma":0.058568230965949146,"theta":-0.026900448029214957,"vega":0.030879841586880473,"rho":-0.008019212678839326,"breakevenPct":10.328239661786604},{"delta":0.3,"premium":1.155144790766269,"strike":34.37216613016992,"iv":0.5241468712183804,"gamma":0.06285533414804029,"theta":-0.03070864230582365,"vega":0.034345537826880726,"rho":-0.009656345325050447,"breakevenPct":9.218307353365262},{"delta":0.35,"premium":1.3990151815780973,"strike":35.02462046054757,"iv":0.5386610663817981,"gamma":0.06800998811866535,"theta":-0.03407428095021018,"vega":0.03761752349850743,"rho":-0.011283259605247523,"breakevenPct":8.101652694808786},{"delta":0.4,"premium":1.3817350451770332,"strike":35.45662387057417,"iv":0.48060503385443365,"gamma":0.08751958879603616,"theta":-0.03011716385593266,"vega":0.03768427332424784,"rho":-0.012741095485078508,"breakevenPct":6.873766533486928},{"delta":0.45,"premium":1.364454908775969,"strike":35.88862728060077,"iv":0.42254900132706924,"gamma":0.10702918947340695,"theta":-0.02616004676165514,"vega":0.03775102314998826,"rho":-0.014198931364909493,"breakevenPct":5.645880372165072},{"delta":0.5,"premium":1.347174772374905,"strike":36.320630690627375,"iv":0.36449296879970483,"gamma":0.12653879015077774,"theta":-0.02220292966737762,"vega":0.03781777297572867,"rho":-0.01565676724474048,"breakevenPct":4.417994210843215},{"delta":0.55,"premium":1.3298946359738408,"strike":36.75263410065398,"iv":0.30643693627234037,"gamma":0.14604839082814855,"theta":-0.018245812573100102,"vega":0.03788452280146908,"rho":-0.017114603124571463,"breakevenPct":3.190108049521357},{"delta":0.6,"premium":1.3126144995727766,"strike":37.18463751068058,"iv":0.24838090374497596,"gamma":0.1655579915055193,"theta":-0.014288695478822586,"vega":0.037951272627209494,"rho":-0.018572439004402447,"breakevenPct":1.962221888199501},{"delta":0.65,"premium":1.5195674044265604,"strike":37.72635814889336,"iv":0.22076760563380288,"gamma":0.17058269617706232,"theta":-0.011816498993963784,"vega":0.037239436619718305,"rho":-0.02016095381863959,"breakevenPct":1.0473059730341625},{"delta":0.7,"premium":2.3327800134138164,"strike":38.564721663313215,"iv":0.275462441314554,"gamma":0.13644453386988598,"theta":-0.013359087860496312,"vega":0.034422535211267605,"rho":-0.0221027857518267,"breakevenPct":0.9785688715512598},{"delta":0.75,"premium":3.1459926224010735,"strike":39.40308517773307,"iv":0.33015727699530517,"gamma":0.10230637156270957,"theta":-0.01490167672702884,"vega":0.0316056338028169,"rho":-0.024044617685013817,"breakevenPct":0.9098317700683569},{"delta":0.8,"premium":4.044298245614037,"strike":40.35087719298246,"iv":0.375640350877193,"gamma":0.07339649122807015,"theta":-0.015185964912280699,"vega":0.028154385964912276,"rho":-0.02607020770657818,"breakevenPct":0.7745860962874649},{"delta":0.85,"premium":5.152972709551657,"strike":41.5692007797271,"iv":0.39834990253411307,"gamma":0.057412085769980505,"theta":-0.01235945419103314,"vega":0.02313489278752437,"rho":-0.028302866335519622,"breakevenPct":0.47491645210321215},{"delta":0.9,"premium":7.7352941176470615,"strike":44.235294117647065,"iv":0.4958705882352943,"gamma":0.03555176470588234,"theta":-0.011241176470588237,"vega":0.017772941176470585,"rho":-0.03166560426192376,"breakevenPct":0.24596884394644272}]},"raw":{"call":[{"delta":0.15,"premium":0.45404705314934235,"strike":48.7141159448027,"iv":0.7569775452789539,"gamma":0.04276857334618665,"theta":-0.028429227226489877,"vega":0.02310028465262999,"rho":0.003785215658858341,"breakevenPct":34.37595790640077},{"delta":0.2,"premium":0.43062201028696945,"strike":41.68660308609084,"iv":0.4413504926346361,"gamma":0.07134230451861678,"theta":-0.02163146333415933,"vega":0.02818070025534774,"rho":0.005154862667779654,"breakevenPct":15.10583519097515},{"delta":0.25,"premium":0.5057903951975988,"strike":39.5247623811906,"iv":0.3522553276638319,"gamma":0.08804692346173087,"theta":-0.020437218609304652,"vega":0.03130095047523762,"rho":0.006466715259491994,"breakevenPct":9.402986543832162},{"delta":0.3,"premium":0.6120935467733867,"strike":38.89944972486243,"iv":0.3346965482741371,"gamma":0.10100340170085043,"theta":-0.021012506253126565,"vega":0.03380220110055027,"rho":0.007760316982612027,"breakevenPct":7.984540234041578},{"delta":0.35,"premium":0.7183966983491746,"strike":38.274137068534266,"iv":0.31713776888444223,"gamma":0.11395987993996999,"theta":-0.021587793896948475,"vega":0.036303451725862926,"rho":0.00905391870573206,"breakevenPct":6.566093924250993},{"delta":0.4,"premium":0.8246998499249626,"strike":37.6488244122061,"iv":0.29957898949474737,"gamma":0.12691635817908956,"theta":-0.022163081540770384,"vega":0.038804702351175585,"rho":0.010347520428852093,"breakevenPct":5.147647614460407},{"delta":0.45,"premium":1.0204697986577183,"strike":37.195589645254074,"iv":0.29705599232981783,"gamma":0.12715071907957815,"theta":-0.02217823585810163,"vega":0.03871812080536913,"rho":0.011609054797284529,"breakevenPct":4.443999573412929},{"delta":0.5,"premium":1.2441834451901568,"strike":36.796100990731865,"iv":0.2992292106104187,"gamma":0.12341150527325025,"theta":-0.022018440396292745,"vega":0.03782326621923937,"rho":0.012860573377769921,"breakevenPct":3.963608734413822},{"delta":0.55,"premium":1.4678970917225955,"strike":36.39661233620965,"iv":0.3014024288910195,"gamma":0.11967229146692233,"theta":-0.021858644934483862,"vega":0.036928411633109615,"rho":0.014112091958255314,"breakevenPct":3.483217895414714},{"delta":0.6,"premium":1.6916107382550336,"strike":35.99712368168744,"iv":0.30357564717162033,"gamma":0.11593307766059444,"theta":-0.021698849472674975,"vega":0.036033557046979865,"rho":0.015363610538740705,"breakevenPct":3.0028270564156077},{"delta":0.65,"premium":1.9153243847874721,"strike":35.597635027165225,"iv":0.30574886545222113,"gamma":0.11219386385426654,"theta":-0.02153905401086609,"vega":0.03513870246085011,"rho":0.016615129119226097,"breakevenPct":2.5224362174165003},{"delta":0.7,"premium":2.1390380313199104,"strike":35.198146372643016,"iv":0.307922083732822,"gamma":0.10845465004793864,"theta":-0.021379258549057208,"vega":0.03424384787472035,"rho":0.017866647699711486,"breakevenPct":2.0420453784173933},{"delta":0.75,"premium":2.7514394580863675,"strike":34.466553767993226,"iv":0.34247908552074513,"gamma":0.09471481795088907,"theta":-0.02168408128704488,"vega":0.03179424216765453,"rho":0.018850303746390008,"breakevenPct":1.716297420277645},{"delta":0.8,"premium":3.7463590177815416,"strike":33.40812870448772,"iv":0.4089058425063506,"gamma":0.07113310753598642,"theta":-0.02244614733276884,"vega":0.027814563928873832,"rho":0.01957034904551256,"breakevenPct":1.5427376940947273},{"delta":0.85,"premium":5.519662422800315,"strike":31.567009136289535,"iv":0.540850472155823,"gamma":0.048343857588034896,"theta":-0.02297174441506889,"vega":0.023405030762307457,"rho":0.019685699898437076,"breakevenPct":1.3573969912266972},{"delta":0.9,"premium":11.996158358013812,"strike":24.996650941145408,"iv":1.0686706986052823,"gamma":0.030342854686872135,"theta":-0.022068536070483626,"vega":0.01639820514475432,"rho":0.016147333604615705,"breakevenPct":1.1008726405007327}],"put":[{"delta":0.1,"premium":0.45366266802915384,"strike":28.24550907232972,"iv":0.8451569542041529,"gamma":0.024247839981373743,"theta":-0.025855102951473072,"vega":0.017871711855340124,"rho":-0.0032824431890376474,"breakevenPct":24.045240764414963},{"delta":0.15,"premium":0.4086481515114948,"strike":32.09120378778737,"iv":0.4941073160467281,"gamma":0.047158679686259856,"theta":-0.019855941775313694,"vega":0.023541059092098547,"rho":-0.004758383383980779,"breakevenPct":13.411982409740707},{"delta":0.2,"premium":0.6358383961956653,"strike":33.04061127229658,"iv":0.4863468205651938,"gamma":0.054281127783858005,"theta":-0.023092253752606262,"vega":0.027414145346880213,"rho":-0.006382080032628205,"breakevenPct":11.438171970207947},{"delta":0.25,"premium":0.8954915934809671,"strike":33.70638870123325,"iv":0.5052468458917871,"gamma":0.058568230965949146,"theta":-0.026900448029214957,"vega":0.030879841586880473,"rho":-0.008019212678839326,"breakevenPct":10.328239661786604},{"delta":0.3,"premium":1.155144790766269,"strike":34.37216613016992,"iv":0.5241468712183804,"gamma":0.06285533414804029,"theta":-0.03070864230582365,"vega":0.034345537826880726,"rho":-0.009656345325050447,"breakevenPct":9.218307353365262},{"delta":0.35,"premium":1.3990151815780973,"strike":35.02462046054757,"iv":0.5386610663817981,"gamma":0.06800998811866535,"theta":-0.03407428095021018,"vega":0.03761752349850743,"rho":-0.011283259605247523,"breakevenPct":8.101652694808786},{"delta":0.4,"premium":1.3817350451770332,"strike":35.45662387057417,"iv":0.48060503385443365,"gamma":0.08751958879603616,"theta":-0.03011716385593266,"vega":0.03768427332424784,"rho":-0.012741095485078508,"breakevenPct":6.873766533486928},{"delta":0.45,"premium":1.364454908775969,"strike":35.88862728060077,"iv":0.42254900132706924,"gamma":0.10702918947340695,"theta":-0.02616004676165514,"vega":0.03775102314998826,"rho":-0.014198931364909493,"breakevenPct":5.645880372165072},{"delta":0.5,"premium":1.347174772374905,"strike":36.320630690627375,"iv":0.36449296879970483,"gamma":0.12653879015077774,"theta":-0.02220292966737762,"vega":0.03781777297572867,"rho":-0.01565676724474048,"breakevenPct":4.417994210843215},{"delta":0.55,"premium":1.3298946359738408,"strike":36.75263410065398,"iv":0.30643693627234037,"gamma":0.14604839082814855,"theta":-0.018245812573100102,"vega":0.03788452280146908,"rho":-0.017114603124571463,"breakevenPct":3.190108049521357},{"delta":0.6,"premium":1.3126144995727766,"strike":37.18463751068058,"iv":0.24838090374497596,"gamma":0.1655579915055193,"theta":-0.014288695478822586,"vega":0.037951272627209494,"rho":-0.018572439004402447,"breakevenPct":1.962221888199501},{"delta":0.65,"premium":1.5195674044265604,"strike":37.72635814889336,"iv":0.22076760563380288,"gamma":0.17058269617706232,"theta":-0.011816498993963784,"vega":0.037239436619718305,"rho":-0.02016095381863959,"breakevenPct":1.0473059730341625},{"delta":0.7,"premium":2.3327800134138164,"strike":38.564721663313215,"iv":0.275462441314554,"gamma":0.13644453386988598,"theta":-0.013359087860496312,"vega":0.034422535211267605,"rho":-0.0221027857518267,"breakevenPct":0.9785688715512598},{"delta":0.75,"premium":3.1459926224010735,"strike":39.40308517773307,"iv":0.33015727699530517,"gamma":0.10230637156270957,"theta":-0.01490167672702884,"vega":0.0316056338028169,"rho":-0.024044617685013817,"breakevenPct":0.9098317700683569},{"delta":0.8,"premium":4.044298245614037,"strike":40.35087719298246,"iv":0.375640350877193,"gamma":0.07339649122807015,"theta":-0.015185964912280699,"vega":0.028154385964912276,"rho":-0.02607020770657818,"breakevenPct":0.7745860962874649},{"delta":0.85,"premium":5.152972709551657,"strike":41.5692007797271,"iv":0.39834990253411307,"gamma":0.057412085769980505,"theta":-0.01235945419103314,"vega":0.02313489278752437,"rho":-0.028302866335519622,"breakevenPct":0.47491645210321215},{"delta":0.9,"premium":7.7352941176470615,"strike":44.235294117647065,"iv":0.4958705882352943,"gamma":0.03555176470588234,"theta":-0.011241176470588237,"vega":0.017772941176470585,"rho":-0.03166560426192376,"breakevenPct":0.24596884394644272}]}},"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"}}