{"symbol":"PBT","url":"https://intraalpha.com/companies/PBT","capturedAt":"2026-10-22T22:08:28.850Z","state":"partial","quote":{"symbol":"PBT","last_price":33.27,"prev_close":33.62,"regular_close":33.27,"change":-0.35,"change_pct":-1.041,"regular_change":-0.35,"regular_change_pct":-1.041,"extended_change":0,"extended_change_pct":0,"bid":32.75,"ask":36.72,"bid_size":100,"ask_size":1000,"volume":39318,"vwap":33.219828,"open":33.62,"high":34.04,"low":32.72,"close":33.27,"trade_count":3888,"last_trade_at":"2026-10-22T20:10:00.001216266Z","last_quote_at":"2026-10-22T20:04:58.478500328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:21.37391074-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:02.580Z","bars":[{"c":34.86,"h":34.86,"l":34.8,"n":36,"o":34.8,"t":"2026-10-15T13:30:00Z","v":942,"vw":34.807092},{"c":34.71,"h":34.71,"l":34.71,"n":26,"o":34.71,"t":"2026-10-15T13:35:00Z","v":125,"vw":34.71},{"c":34.501,"h":34.5681,"l":34.501,"n":43,"o":34.5681,"t":"2026-10-15T13:45:00Z","v":540,"vw":34.545733},{"c":34.38,"h":34.84,"l":34.38,"n":129,"o":34.5,"t":"2026-10-15T13:50:00Z","v":4310,"vw":34.586991},{"c":34.275,"h":34.275,"l":34.275,"n":26,"o":34.275,"t":"2026-10-15T13:55:00Z","v":149,"vw":34.275},{"c":34.15,"h":34.48,"l":34.15,"n":45,"o":34.275,"t":"2026-10-15T14:00:00Z","v":1651,"vw":34.430555},{"c":34.285,"h":34.285,"l":34.285,"n":21,"o":34.285,"t":"2026-10-15T14:15:00Z","v":159,"vw":34.285},{"c":34.37,"h":34.44,"l":34.37,"n":26,"o":34.37,"t":"2026-10-15T14:35:00Z","v":666,"vw":34.393333},{"c":34.37,"h":34.38,"l":34.37,"n":24,"o":34.38,"t":"2026-10-15T14:40:00Z","v":967,"vw":34.376},{"c":34.155,"h":34.155,"l":34.155,"n":18,"o":34.155,"t":"2026-10-15T14:55:00Z","v":117,"vw":34.155},{"c":34.14,"h":34.14,"l":34.14,"n":17,"o":34.14,"t":"2026-10-15T15:00:00Z","v":450,"vw":34.14},{"c":34.14,"h":34.14,"l":34.14,"n":24,"o":34.14,"t":"2026-10-15T15:05:00Z","v":489,"vw":34.14},{"c":34.07,"h":34.17,"l":34.06,"n":55,"o":34.08,"t":"2026-10-15T15:10:00Z","v":11849,"vw":34.072793},{"c":34.2,"h":34.2,"l":34.18,"n":26,"o":34.18,"t":"2026-10-15T15:15:00Z","v":667,"vw":34.196667},{"c":34.28,"h":34.28,"l":34.28,"n":17,"o":34.28,"t":"2026-10-15T15:20:00Z","v":116,"vw":34.28},{"c":34.09,"h":34.09,"l":33.98,"n":33,"o":33.98,"t":"2026-10-15T15:35:00Z","v":786,"vw":34.028333},{"c":34.11,"h":34.11,"l":34.07,"n":9,"o":34.07,"t":"2026-10-15T15:40:00Z","v":931,"vw":34.090044},{"c":34.06,"h":34.06,"l":34.06,"n":14,"o":34.06,"t":"2026-10-15T15:50:00Z","v":276,"vw":34.06},{"c":34.11,"h":34.11,"l":34.01,"n":11,"o":34.01,"t":"2026-10-15T15:55:00Z","v":5206,"vw":34.01203},{"c":33.9764,"h":33.9764,"l":33.9764,"n":7,"o":33.9764,"t":"2026-10-15T16:00:00Z","v":506,"vw":33.9764},{"c":33.9901,"h":33.9901,"l":33.9901,"n":15,"o":33.9901,"t":"2026-10-15T16:05:00Z","v":152,"vw":33.9901},{"c":34.2,"h":34.2,"l":34.2,"n":34,"o":34.2,"t":"2026-10-15T16:10:00Z","v":133,"vw":34.2},{"c":34.22,"h":34.22,"l":34.22,"n":31,"o":34.22,"t":"2026-10-15T16:25:00Z","v":130,"vw":34.22},{"c":34.19,"h":34.19,"l":34.19,"n":14,"o":34.19,"t":"2026-10-15T16:35:00Z","v":251,"vw":34.19},{"c":34.01,"h":34.12,"l":34,"n":65,"o":34.12,"t":"2026-10-15T16:40:00Z","v":1974,"vw":34.019425},{"c":33.99,"h":33.99,"l":33.99,"n":16,"o":33.99,"t":"2026-10-15T16:45:00Z","v":214,"vw":33.99},{"c":34.0799,"h":34.0799,"l":34.0799,"n":30,"o":34.0799,"t":"2026-10-15T17:05:00Z","v":129,"vw":34.0799},{"c":33.97,"h":33.97,"l":33.8768,"n":65,"o":33.9127,"t":"2026-10-15T17:10:00Z","v":899,"vw":33.897251},{"c":34.0419,"h":34.0419,"l":33.89,"n":11,"o":33.98,"t":"2026-10-15T17:25:00Z","v":1541,"vw":33.924797},{"c":34.035,"h":34.035,"l":34.035,"n":2,"o":34.035,"t":"2026-10-15T17:40:00Z","v":204,"vw":34.035},{"c":34.1275,"h":34.15,"l":34.02,"n":19,"o":34.02,"t":"2026-10-15T17:50:00Z","v":1821,"vw":34.072813},{"c":34.145,"h":34.145,"l":34.145,"n":16,"o":34.145,"t":"2026-10-15T18:00:00Z","v":5015,"vw":34.145},{"c":34.16,"h":34.16,"l":34.16,"n":3,"o":34.16,"t":"2026-10-15T18:15:00Z","v":165,"vw":34.16},{"c":34.16,"h":34.16,"l":34.16,"n":23,"o":34.16,"t":"2026-10-15T18:20:00Z","v":212,"vw":34.16},{"c":34.155,"h":34.155,"l":34.155,"n":15,"o":34.155,"t":"2026-10-15T18:25:00Z","v":150,"vw":34.155},{"c":34.155,"h":34.155,"l":34.155,"n":15,"o":34.155,"t":"2026-10-15T18:35:00Z","v":214,"vw":34.155},{"c":34.09,"h":34.09,"l":34.09,"n":4,"o":34.09,"t":"2026-10-15T18:40:00Z","v":145,"vw":34.09},{"c":33.87,"h":33.87,"l":33.87,"n":9,"o":33.87,"t":"2026-10-15T18:50:00Z","v":337,"vw":33.87},{"c":34.0698,"h":34.0698,"l":34.0698,"n":3,"o":34.0698,"t":"2026-10-15T18:55:00Z","v":149,"vw":34.0698},{"c":33.83,"h":33.83,"l":33.83,"n":6,"o":33.83,"t":"2026-10-15T19:00:00Z","v":105,"vw":33.83},{"c":33.94,"h":33.94,"l":33.89,"n":21,"o":33.89,"t":"2026-10-15T19:05:00Z","v":1074,"vw":33.907139},{"c":33.87,"h":33.91,"l":33.87,"n":10,"o":33.91,"t":"2026-10-15T19:15:00Z","v":437,"vw":33.884545},{"c":33.955,"h":33.99,"l":33.955,"n":37,"o":33.98,"t":"2026-10-15T19:25:00Z","v":1476,"vw":33.9775},{"c":33.84,"h":33.955,"l":33.84,"n":20,"o":33.955,"t":"2026-10-15T19:30:00Z","v":1265,"vw":33.884564},{"c":33.91,"h":33.99,"l":33.875,"n":23,"o":33.875,"t":"2026-10-15T19:45:00Z","v":990,"vw":33.921087},{"c":33.71,"h":33.92,"l":33.71,"n":76,"o":33.91,"t":"2026-10-15T19:50:00Z","v":3790,"vw":33.83748},{"c":33.19,"h":33.855,"l":33.19,"n":192,"o":33.7,"t":"2026-10-15T19:55:00Z","v":8899,"vw":33.554017},{"c":33.62,"h":33.62,"l":33.62,"n":9,"o":33.62,"t":"2026-10-15T20:00:00Z","v":2876,"vw":33.62},{"c":33.48,"h":33.48,"l":33.48,"n":9,"o":33.48,"t":"2026-10-16T13:30:00Z","v":1485,"vw":33.48},{"c":33.66,"h":33.66,"l":33.42,"n":21,"o":33.42,"t":"2026-10-16T13:35:00Z","v":641,"vw":33.575844},{"c":33.705,"h":33.8828,"l":33.5458,"n":83,"o":33.8828,"t":"2026-10-16T13:45:00Z","v":767,"vw":33.807866},{"c":33.66,"h":33.66,"l":33.5478,"n":56,"o":33.5478,"t":"2026-10-16T13:50:00Z","v":315,"vw":33.6039},{"c":33.55,"h":33.55,"l":33.55,"n":33,"o":33.55,"t":"2026-10-16T13:55:00Z","v":180,"vw":33.55},{"c":33.68,"h":33.69,"l":33.68,"n":22,"o":33.69,"t":"2026-10-16T14:05:00Z","v":447,"vw":33.683333},{"c":33.7684,"h":33.7684,"l":33.7684,"n":4,"o":33.7684,"t":"2026-10-16T14:15:00Z","v":1003,"vw":33.7684},{"c":33.69,"h":33.69,"l":33.4215,"n":33,"o":33.4215,"t":"2026-10-16T14:20:00Z","v":491,"vw":33.583213},{"c":33.58,"h":33.58,"l":33.485,"n":63,"o":33.485,"t":"2026-10-16T14:35:00Z","v":957,"vw":33.5325},{"c":33.67,"h":33.67,"l":33.67,"n":20,"o":33.67,"t":"2026-10-16T14:40:00Z","v":168,"vw":33.67},{"c":33.69,"h":33.69,"l":33.52,"n":10,"o":33.52,"t":"2026-10-16T14:45:00Z","v":585,"vw":33.567698},{"c":33.62,"h":33.62,"l":33.62,"n":21,"o":33.62,"t":"2026-10-16T15:00:00Z","v":397,"vw":33.62},{"c":33.39,"h":33.39,"l":33.37,"n":14,"o":33.37,"t":"2026-10-16T15:20:00Z","v":701,"vw":33.38},{"c":33.0001,"h":33.345,"l":33,"n":58,"o":33,"t":"2026-10-16T15:25:00Z","v":5228,"vw":33.06418},{"c":33.3,"h":33.3,"l":33.04,"n":11,"o":33.04,"t":"2026-10-16T15:30:00Z","v":455,"vw":33.17},{"c":33.03,"h":33.235,"l":33.03,"n":6,"o":33.235,"t":"2026-10-16T15:40:00Z","v":1655,"vw":33.222188},{"c":33.27,"h":33.27,"l":33.27,"n":3,"o":33.27,"t":"2026-10-16T15:45:00Z","v":102,"vw":33.27},{"c":33.42,"h":33.42,"l":33.42,"n":8,"o":33.42,"t":"2026-10-16T16:20:00Z","v":222,"vw":33.42},{"c":33.2306,"h":33.3,"l":33.2306,"n":5,"o":33.295,"t":"2026-10-16T16:45:00Z","v":1462,"vw":33.246489},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-16T17:05:00Z","v":240,"vw":33.31},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-16T17:10:00Z","v":210,"vw":33.42},{"c":33.4,"h":33.4,"l":33.31,"n":5,"o":33.31,"t":"2026-10-16T17:20:00Z","v":240,"vw":33.351667},{"c":33.43,"h":33.43,"l":33.42,"n":6,"o":33.42,"t":"2026-10-16T17:25:00Z","v":346,"vw":33.425},{"c":33.41,"h":33.41,"l":33.41,"n":13,"o":33.41,"t":"2026-10-16T17:30:00Z","v":136,"vw":33.41},{"c":33.45,"h":33.45,"l":33.44,"n":14,"o":33.44,"t":"2026-10-16T17:40:00Z","v":458,"vw":33.444405},{"c":33.395,"h":33.395,"l":33.3855,"n":6,"o":33.3855,"t":"2026-10-16T17:45:00Z","v":4702,"vw":33.392671},{"c":33.48,"h":33.48,"l":33.31,"n":3,"o":33.31,"t":"2026-10-16T17:50:00Z","v":201,"vw":33.395},{"c":33.3,"h":33.32,"l":33.3,"n":36,"o":33.32,"t":"2026-10-16T18:00:00Z","v":2317,"vw":33.305128},{"c":33.43,"h":33.43,"l":33.43,"n":4,"o":33.43,"t":"2026-10-16T18:05:00Z","v":253,"vw":33.43},{"c":33.33,"h":33.33,"l":33.325,"n":10,"o":33.325,"t":"2026-10-16T18:20:00Z","v":805,"vw":33.327},{"c":33.285,"h":33.285,"l":33.285,"n":5,"o":33.285,"t":"2026-10-16T18:25:00Z","v":314,"vw":33.285},{"c":33.285,"h":33.285,"l":33.285,"n":1,"o":33.285,"t":"2026-10-16T18:35:00Z","v":200,"vw":33.285},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-16T18:45:00Z","v":540,"vw":33.13},{"c":33.2023,"h":33.2023,"l":33.2023,"n":1,"o":33.2023,"t":"2026-10-16T19:00:00Z","v":100,"vw":33.2023},{"c":33.14,"h":33.14,"l":33.14,"n":8,"o":33.14,"t":"2026-10-16T19:05:00Z","v":452,"vw":33.14},{"c":33.275,"h":33.275,"l":33.275,"n":4,"o":33.275,"t":"2026-10-16T19:10:00Z","v":194,"vw":33.275},{"c":33.17,"h":33.21,"l":33.17,"n":15,"o":33.21,"t":"2026-10-16T19:15:00Z","v":872,"vw":33.193333},{"c":33.27,"h":33.27,"l":33.27,"n":4,"o":33.27,"t":"2026-10-16T19:20:00Z","v":236,"vw":33.27},{"c":33,"h":33.11,"l":33,"n":37,"o":33.1,"t":"2026-10-16T19:50:00Z","v":1379,"vw":33.081025},{"c":33.17,"h":33.17,"l":32.975,"n":125,"o":32.975,"t":"2026-10-16T19:55:00Z","v":4668,"vw":33.101196},{"c":33.14,"h":33.14,"l":33.14,"n":3,"o":33.14,"t":"2026-10-16T20:00:00Z","v":1884,"vw":33.14},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-10-16T20:25:00Z","v":147500,"vw":33.14},{"c":33,"h":33,"l":33,"n":14,"o":33,"t":"2026-10-19T13:30:00Z","v":617,"vw":33},{"c":32.9441,"h":32.9441,"l":32.9441,"n":10,"o":32.9441,"t":"2026-10-19T13:35:00Z","v":467,"vw":32.9441},{"c":33.955,"h":33.955,"l":33.091,"n":57,"o":33.36,"t":"2026-10-19T13:45:00Z","v":4869,"vw":33.415845},{"c":33.76,"h":33.76,"l":33.76,"n":23,"o":33.76,"t":"2026-10-19T13:50:00Z","v":993,"vw":33.76},{"c":33.49,"h":33.49,"l":33.49,"n":24,"o":33.49,"t":"2026-10-19T13:55:00Z","v":723,"vw":33.49},{"c":33.42,"h":33.48,"l":33.31,"n":52,"o":33.315,"t":"2026-10-19T14:00:00Z","v":1780,"vw":33.448438},{"c":33.53,"h":33.53,"l":33.35,"n":68,"o":33.35,"t":"2026-10-19T14:05:00Z","v":331,"vw":33.44},{"c":33.625,"h":33.625,"l":33.5174,"n":58,"o":33.5174,"t":"2026-10-19T14:20:00Z","v":3658,"vw":33.539571},{"c":33.41,"h":33.41,"l":33.41,"n":20,"o":33.41,"t":"2026-10-19T14:25:00Z","v":119,"vw":33.41},{"c":33.5,"h":33.5,"l":33.41,"n":72,"o":33.41,"t":"2026-10-19T14:35:00Z","v":612,"vw":33.47},{"c":33.47,"h":33.5,"l":33.41,"n":34,"o":33.41,"t":"2026-10-19T14:40:00Z","v":3881,"vw":33.482973},{"c":33.44,"h":33.44,"l":33.44,"n":12,"o":33.44,"t":"2026-10-19T14:45:00Z","v":211,"vw":33.44},{"c":33.425,"h":33.425,"l":33.425,"n":12,"o":33.425,"t":"2026-10-19T14:50:00Z","v":211,"vw":33.425},{"c":33.58,"h":33.58,"l":33.33,"n":129,"o":33.42,"t":"2026-10-19T14:55:00Z","v":5500,"vw":33.479321},{"c":33.49,"h":33.49,"l":33.49,"n":21,"o":33.49,"t":"2026-10-19T15:00:00Z","v":754,"vw":33.49},{"c":33.51,"h":33.51,"l":33.51,"n":18,"o":33.51,"t":"2026-10-19T15:05:00Z","v":175,"vw":33.51},{"c":33.56,"h":33.57,"l":33.53,"n":57,"o":33.53,"t":"2026-10-19T15:10:00Z","v":1653,"vw":33.557333},{"c":33.52,"h":33.58,"l":33.45,"n":250,"o":33.56,"t":"2026-10-19T15:20:00Z","v":11518,"vw":33.514849},{"c":33.59,"h":33.59,"l":33.505,"n":36,"o":33.505,"t":"2026-10-19T15:25:00Z","v":768,"vw":33.538457},{"c":33.5401,"h":33.68,"l":33.5401,"n":16,"o":33.68,"t":"2026-10-19T15:30:00Z","v":338,"vw":33.608678},{"c":33.69,"h":33.7,"l":33.69,"n":25,"o":33.7,"t":"2026-10-19T15:35:00Z","v":3346,"vw":33.690315},{"c":33.78,"h":33.78,"l":33.685,"n":73,"o":33.7,"t":"2026-10-19T15:40:00Z","v":805,"vw":33.755},{"c":33.71,"h":33.71,"l":33.685,"n":26,"o":33.685,"t":"2026-10-19T15:50:00Z","v":1166,"vw":33.701525},{"c":33.6,"h":33.6,"l":33.6,"n":26,"o":33.6,"t":"2026-10-19T15:55:00Z","v":687,"vw":33.6},{"c":33.51,"h":33.51,"l":33.51,"n":25,"o":33.51,"t":"2026-10-19T16:05:00Z","v":257,"vw":33.51},{"c":33.58,"h":33.58,"l":33.58,"n":11,"o":33.58,"t":"2026-10-19T16:30:00Z","v":310,"vw":33.58},{"c":33.58,"h":33.58,"l":33.51,"n":21,"o":33.51,"t":"2026-10-19T16:45:00Z","v":278,"vw":33.545},{"c":33.5,"h":33.5,"l":33.5,"n":27,"o":33.5,"t":"2026-10-19T16:55:00Z","v":604,"vw":33.5},{"c":33.52,"h":33.52,"l":33.52,"n":23,"o":33.52,"t":"2026-10-19T17:00:00Z","v":127,"vw":33.52},{"c":33.555,"h":33.555,"l":33.555,"n":6,"o":33.555,"t":"2026-10-19T17:10:00Z","v":630,"vw":33.555},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-19T17:15:00Z","v":143,"vw":33.5},{"c":33.555,"h":33.555,"l":33.49,"n":8,"o":33.49,"t":"2026-10-19T17:25:00Z","v":670,"vw":33.511667},{"c":33.62,"h":33.62,"l":33.61,"n":15,"o":33.61,"t":"2026-10-19T17:30:00Z","v":806,"vw":33.6175},{"c":33.56,"h":33.56,"l":33.55,"n":13,"o":33.55,"t":"2026-10-19T17:35:00Z","v":668,"vw":33.55274},{"c":33.6,"h":33.6,"l":33.56,"n":3,"o":33.56,"t":"2026-10-19T17:40:00Z","v":206,"vw":33.58},{"c":33.62,"h":33.62,"l":33.56,"n":10,"o":33.56,"t":"2026-10-19T17:50:00Z","v":1199,"vw":33.614545},{"c":33.63,"h":33.63,"l":33.62,"n":19,"o":33.62,"t":"2026-10-19T17:55:00Z","v":1683,"vw":33.621429},{"c":33.6161,"h":33.6659,"l":33.6161,"n":8,"o":33.6659,"t":"2026-10-19T18:10:00Z","v":1118,"vw":33.661373},{"c":33.825,"h":33.825,"l":33.69,"n":28,"o":33.7,"t":"2026-10-19T18:15:00Z","v":1221,"vw":33.714091},{"c":33.7,"h":33.7,"l":33.7,"n":5,"o":33.7,"t":"2026-10-19T18:20:00Z","v":136,"vw":33.7},{"c":33.67,"h":33.74,"l":33.67,"n":5,"o":33.74,"t":"2026-10-19T18:25:00Z","v":304,"vw":33.713333},{"c":33.7624,"h":33.78,"l":33.7624,"n":8,"o":33.78,"t":"2026-10-19T18:45:00Z","v":545,"vw":33.7668},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-10-19T18:50:00Z","v":150,"vw":33.74},{"c":33.845,"h":33.845,"l":33.8,"n":27,"o":33.8,"t":"2026-10-19T19:00:00Z","v":1744,"vw":33.817333},{"c":33.9799,"h":33.9799,"l":33.9152,"n":6,"o":33.9152,"t":"2026-10-19T19:05:00Z","v":463,"vw":33.929805},{"c":33.82,"h":33.85,"l":33.78,"n":77,"o":33.85,"t":"2026-10-19T19:25:00Z","v":1083,"vw":33.830723},{"c":33.76,"h":33.76,"l":33.76,"n":5,"o":33.76,"t":"2026-10-19T19:30:00Z","v":135,"vw":33.76},{"c":33.79,"h":33.82,"l":33.79,"n":7,"o":33.82,"t":"2026-10-19T19:35:00Z","v":442,"vw":33.810545},{"c":33.82,"h":33.82,"l":33.82,"n":3,"o":33.82,"t":"2026-10-19T19:40:00Z","v":104,"vw":33.82},{"c":33.865,"h":33.93,"l":33.82,"n":45,"o":33.82,"t":"2026-10-19T19:45:00Z","v":2193,"vw":33.862811},{"c":33.765,"h":33.93,"l":33.71,"n":78,"o":33.865,"t":"2026-10-19T19:50:00Z","v":2283,"vw":33.806794},{"c":33.82,"h":33.85,"l":33.79,"n":75,"o":33.81,"t":"2026-10-19T19:55:00Z","v":2449,"vw":33.820234},{"c":33.85,"h":33.85,"l":33.85,"n":5,"o":33.85,"t":"2026-10-19T20:00:00Z","v":1189,"vw":33.85},{"c":34.22,"h":34.3,"l":34.14,"n":39,"o":34.14,"t":"2026-10-20T13:30:00Z","v":3107,"vw":34.253828},{"c":33.935,"h":34.16,"l":33.935,"n":59,"o":34.16,"t":"2026-10-20T13:35:00Z","v":2006,"vw":33.997087},{"c":33.935,"h":34.186,"l":33.935,"n":42,"o":34.186,"t":"2026-10-20T13:55:00Z","v":502,"vw":34.120465},{"c":33.77,"h":33.77,"l":33.76,"n":52,"o":33.77,"t":"2026-10-20T14:15:00Z","v":1084,"vw":33.7675},{"c":33.31,"h":33.31,"l":33.31,"n":12,"o":33.31,"t":"2026-10-20T14:30:00Z","v":210,"vw":33.31},{"c":33.38,"h":33.54,"l":33.32,"n":140,"o":33.32,"t":"2026-10-20T14:40:00Z","v":2898,"vw":33.359104},{"c":33.55,"h":33.55,"l":33.55,"n":31,"o":33.55,"t":"2026-10-20T14:45:00Z","v":618,"vw":33.55},{"c":33.68,"h":33.68,"l":33.68,"n":10,"o":33.68,"t":"2026-10-20T14:50:00Z","v":109,"vw":33.68},{"c":33.4137,"h":33.51,"l":33.4137,"n":43,"o":33.51,"t":"2026-10-20T14:55:00Z","v":1146,"vw":33.45585},{"c":33.46,"h":33.6,"l":33.46,"n":49,"o":33.59,"t":"2026-10-20T15:15:00Z","v":1017,"vw":33.575},{"c":33.6,"h":33.6,"l":33.59,"n":22,"o":33.59,"t":"2026-10-20T15:30:00Z","v":1481,"vw":33.599235},{"c":33.82,"h":33.83,"l":33.78,"n":23,"o":33.83,"t":"2026-10-20T15:40:00Z","v":433,"vw":33.8025},{"c":33.75,"h":33.83,"l":33.6601,"n":81,"o":33.6601,"t":"2026-10-20T15:55:00Z","v":1224,"vw":33.740432},{"c":33.76,"h":33.76,"l":33.76,"n":30,"o":33.76,"t":"2026-10-20T16:05:00Z","v":1253,"vw":33.76},{"c":33.87,"h":33.87,"l":33.87,"n":31,"o":33.87,"t":"2026-10-20T16:15:00Z","v":185,"vw":33.87},{"c":33.795,"h":33.795,"l":33.795,"n":9,"o":33.795,"t":"2026-10-20T16:30:00Z","v":890,"vw":33.795},{"c":33.7618,"h":33.7618,"l":33.7618,"n":11,"o":33.7618,"t":"2026-10-20T16:35:00Z","v":895,"vw":33.7618},{"c":33.925,"h":33.925,"l":33.925,"n":9,"o":33.925,"t":"2026-10-20T16:45:00Z","v":124,"vw":33.925},{"c":33.86,"h":33.86,"l":33.86,"n":31,"o":33.86,"t":"2026-10-20T17:00:00Z","v":379,"vw":33.86},{"c":33.8,"h":33.8,"l":33.8,"n":12,"o":33.8,"t":"2026-10-20T17:05:00Z","v":111,"vw":33.8},{"c":33.805,"h":33.805,"l":33.805,"n":23,"o":33.805,"t":"2026-10-20T17:15:00Z","v":440,"vw":33.805},{"c":33.8395,"h":33.8395,"l":33.8395,"n":5,"o":33.8395,"t":"2026-10-20T17:55:00Z","v":114,"vw":33.8395},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-20T18:10:00Z","v":296,"vw":33.78},{"c":33.86,"h":33.9,"l":33.86,"n":17,"o":33.9,"t":"2026-10-20T18:20:00Z","v":1222,"vw":33.894949},{"c":33.85,"h":33.85,"l":33.85,"n":6,"o":33.85,"t":"2026-10-20T18:30:00Z","v":105,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":3,"o":33.85,"t":"2026-10-20T18:35:00Z","v":254,"vw":33.85},{"c":33.73,"h":33.73,"l":33.73,"n":12,"o":33.73,"t":"2026-10-20T18:40:00Z","v":209,"vw":33.73},{"c":33.97,"h":33.97,"l":33.97,"n":3,"o":33.97,"t":"2026-10-20T18:45:00Z","v":103,"vw":33.97},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-20T18:50:00Z","v":201,"vw":33.85},{"c":33.97,"h":33.97,"l":33.97,"n":9,"o":33.97,"t":"2026-10-20T19:00:00Z","v":108,"vw":33.97},{"c":33.7116,"h":33.7116,"l":33.7116,"n":2,"o":33.7116,"t":"2026-10-20T19:20:00Z","v":131,"vw":33.7116},{"c":33.92,"h":33.92,"l":33.815,"n":26,"o":33.815,"t":"2026-10-20T19:25:00Z","v":1472,"vw":33.876635},{"c":33.93,"h":33.93,"l":33.815,"n":32,"o":33.815,"t":"2026-10-20T19:30:00Z","v":1973,"vw":33.915974},{"c":34,"h":34,"l":33.97,"n":26,"o":33.98,"t":"2026-10-20T19:35:00Z","v":1437,"vw":33.986},{"c":33.98,"h":33.99,"l":33.91,"n":45,"o":33.98,"t":"2026-10-20T19:40:00Z","v":2355,"vw":33.944842},{"c":33.99,"h":34,"l":33.98,"n":43,"o":33.99,"t":"2026-10-20T19:45:00Z","v":1817,"vw":33.990975},{"c":33.99,"h":33.99,"l":33.93,"n":16,"o":33.93,"t":"2026-10-20T19:50:00Z","v":848,"vw":33.946151},{"c":33.98,"h":33.98,"l":33.93,"n":35,"o":33.93,"t":"2026-10-20T19:55:00Z","v":837,"vw":33.955},{"c":33.92,"h":33.92,"l":33.92,"n":4,"o":33.92,"t":"2026-10-20T20:00:00Z","v":2116,"vw":33.92},{"c":34.14,"h":34.14,"l":34.14,"n":9,"o":34.14,"t":"2026-10-21T13:30:00Z","v":267,"vw":34.14},{"c":33.95,"h":34.14,"l":33.95,"n":71,"o":34.14,"t":"2026-10-21T13:35:00Z","v":499,"vw":34.04625},{"c":33.3786,"h":34.29,"l":33.3786,"n":31,"o":34.29,"t":"2026-10-21T13:40:00Z","v":1465,"vw":34.160448},{"c":34.04,"h":34.29,"l":33.7,"n":84,"o":34,"t":"2026-10-21T13:50:00Z","v":2340,"vw":34.018031},{"c":33.51,"h":33.51,"l":33.51,"n":5,"o":33.51,"t":"2026-10-21T13:55:00Z","v":295,"vw":33.51},{"c":34.02,"h":34.02,"l":34.02,"n":24,"o":34.02,"t":"2026-10-21T14:00:00Z","v":125,"vw":34.02},{"c":33.95,"h":33.95,"l":33.95,"n":24,"o":33.95,"t":"2026-10-21T14:15:00Z","v":137,"vw":33.95},{"c":33.855,"h":33.855,"l":33.855,"n":17,"o":33.855,"t":"2026-10-21T14:20:00Z","v":511,"vw":33.855},{"c":34.045,"h":34.045,"l":33.7901,"n":58,"o":33.7901,"t":"2026-10-21T14:35:00Z","v":876,"vw":33.998372},{"c":33.89,"h":33.89,"l":33.89,"n":24,"o":33.89,"t":"2026-10-21T14:40:00Z","v":420,"vw":33.89},{"c":33.765,"h":33.765,"l":33.765,"n":1,"o":33.765,"t":"2026-10-21T14:50:00Z","v":100,"vw":33.765},{"c":33.86,"h":33.86,"l":33.72,"n":9,"o":33.72,"t":"2026-10-21T15:15:00Z","v":561,"vw":33.778333},{"c":34.05,"h":34.14,"l":33.8,"n":39,"o":34.14,"t":"2026-10-21T15:20:00Z","v":2065,"vw":33.961519},{"c":34.08,"h":34.08,"l":33.515,"n":78,"o":34,"t":"2026-10-21T15:25:00Z","v":6956,"vw":33.630435},{"c":34.23,"h":34.23,"l":34.08,"n":17,"o":34.19,"t":"2026-10-21T15:30:00Z","v":791,"vw":34.166667},{"c":33.3,"h":34.24,"l":33.3,"n":42,"o":34.11,"t":"2026-10-21T15:35:00Z","v":2630,"vw":34.020905},{"c":33.84,"h":33.84,"l":33.84,"n":6,"o":33.84,"t":"2026-10-21T15:40:00Z","v":148,"vw":33.84},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-10-21T15:50:00Z","v":260,"vw":33.92},{"c":33.745,"h":33.745,"l":33.745,"n":24,"o":33.745,"t":"2026-10-21T15:55:00Z","v":647,"vw":33.745},{"c":33.685,"h":33.685,"l":33.685,"n":1,"o":33.685,"t":"2026-10-21T16:15:00Z","v":100,"vw":33.685},{"c":33.86,"h":33.86,"l":33.82,"n":2,"o":33.82,"t":"2026-10-21T16:20:00Z","v":1030,"vw":33.823883},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-21T16:25:00Z","v":500,"vw":33.73},{"c":33.9662,"h":33.9662,"l":33.9662,"n":1,"o":33.9662,"t":"2026-10-21T16:45:00Z","v":436,"vw":33.9662},{"c":33.665,"h":33.665,"l":33.665,"n":3,"o":33.665,"t":"2026-10-21T17:05:00Z","v":121,"vw":33.665},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-21T17:10:00Z","v":124,"vw":33.7},{"c":33.675,"h":33.675,"l":33.675,"n":9,"o":33.675,"t":"2026-10-21T17:35:00Z","v":422,"vw":33.675},{"c":33.83,"h":33.83,"l":33.83,"n":15,"o":33.83,"t":"2026-10-21T17:45:00Z","v":420,"vw":33.83},{"c":33.82,"h":33.82,"l":33.82,"n":4,"o":33.82,"t":"2026-10-21T17:50:00Z","v":852,"vw":33.82},{"c":33.555,"h":33.75,"l":33.5,"n":70,"o":33.71,"t":"2026-10-21T18:15:00Z","v":8117,"vw":33.647009},{"c":33.64,"h":33.64,"l":33.64,"n":29,"o":33.64,"t":"2026-10-21T18:20:00Z","v":128,"vw":33.64},{"c":33.735,"h":33.735,"l":33.57,"n":31,"o":33.65,"t":"2026-10-21T19:00:00Z","v":1729,"vw":33.652265},{"c":33.73,"h":33.73,"l":33.73,"n":2,"o":33.73,"t":"2026-10-21T19:15:00Z","v":210,"vw":33.73},{"c":33.59,"h":33.6,"l":33.59,"n":4,"o":33.6,"t":"2026-10-21T19:25:00Z","v":206,"vw":33.595},{"c":33.5899,"h":33.5899,"l":33.53,"n":7,"o":33.53,"t":"2026-10-21T19:45:00Z","v":411,"vw":33.569595},{"c":33.67,"h":33.77,"l":33.3628,"n":42,"o":33.77,"t":"2026-10-21T19:50:00Z","v":1570,"vw":33.526815},{"c":33.7,"h":33.7,"l":33.54,"n":90,"o":33.62,"t":"2026-10-21T19:55:00Z","v":3444,"vw":33.61287},{"c":33.62,"h":33.62,"l":33.62,"n":6,"o":33.62,"t":"2026-10-21T20:00:00Z","v":278,"vw":33.62},{"c":33.1041,"h":33.1041,"l":33.1041,"n":1,"o":33.1041,"t":"2026-10-21T20:45:00Z","v":100,"vw":33.1041},{"c":33.555,"h":34.04,"l":33.555,"n":13,"o":33.62,"t":"2026-10-22T13:30:00Z","v":537,"vw":33.672462},{"c":33.56,"h":33.6,"l":33.56,"n":17,"o":33.6,"t":"2026-10-22T13:35:00Z","v":382,"vw":33.588439},{"c":33.645,"h":33.645,"l":33.645,"n":31,"o":33.645,"t":"2026-10-22T13:40:00Z","v":130,"vw":33.645},{"c":33.165,"h":33.5817,"l":33.165,"n":70,"o":33.545,"t":"2026-10-22T13:45:00Z","v":3082,"vw":33.51707},{"c":33.6293,"h":33.6293,"l":33.415,"n":20,"o":33.415,"t":"2026-10-22T14:00:00Z","v":313,"vw":33.556656},{"c":33.498,"h":33.498,"l":33.498,"n":14,"o":33.498,"t":"2026-10-22T14:05:00Z","v":209,"vw":33.498},{"c":33.4,"h":33.4,"l":33.4,"n":34,"o":33.4,"t":"2026-10-22T14:10:00Z","v":183,"vw":33.4},{"c":33.07,"h":33.0701,"l":33.07,"n":44,"o":33.0701,"t":"2026-10-22T14:20:00Z","v":550,"vw":33.070061},{"c":33.07,"h":33.07,"l":33.07,"n":30,"o":33.07,"t":"2026-10-22T14:25:00Z","v":998,"vw":33.07},{"c":32.72,"h":33.07,"l":32.72,"n":51,"o":33.07,"t":"2026-10-22T14:30:00Z","v":9722,"vw":33.060737},{"c":33,"h":33,"l":33,"n":29,"o":33,"t":"2026-10-22T14:45:00Z","v":228,"vw":33},{"c":33.25,"h":33.25,"l":33,"n":107,"o":33,"t":"2026-10-22T14:50:00Z","v":837,"vw":33.107143},{"c":33,"h":33.155,"l":33,"n":42,"o":33.155,"t":"2026-10-22T14:55:00Z","v":1338,"vw":33.119231},{"c":33.01,"h":33.01,"l":33.01,"n":8,"o":33.01,"t":"2026-10-22T15:00:00Z","v":207,"vw":33.01},{"c":33.1413,"h":33.1413,"l":33,"n":52,"o":33,"t":"2026-10-22T15:05:00Z","v":651,"vw":33.089918},{"c":33.01,"h":33.01,"l":33.01,"n":18,"o":33.01,"t":"2026-10-22T15:15:00Z","v":221,"vw":33.01},{"c":33.03,"h":33.05,"l":33.02,"n":33,"o":33.02,"t":"2026-10-22T15:20:00Z","v":527,"vw":33.032024},{"c":33,"h":33,"l":33,"n":11,"o":33,"t":"2026-10-22T15:25:00Z","v":216,"vw":33},{"c":33.01,"h":33.01,"l":33,"n":16,"o":33,"t":"2026-10-22T15:30:00Z","v":215,"vw":33.005},{"c":33,"h":33,"l":33,"n":13,"o":33,"t":"2026-10-22T15:35:00Z","v":112,"vw":33},{"c":33.145,"h":33.145,"l":33.145,"n":7,"o":33.145,"t":"2026-10-22T16:00:00Z","v":176,"vw":33.145},{"c":33.37,"h":33.37,"l":33.25,"n":21,"o":33.25,"t":"2026-10-22T16:15:00Z","v":437,"vw":33.31},{"c":33.42,"h":33.42,"l":33.225,"n":59,"o":33.225,"t":"2026-10-22T16:20:00Z","v":3705,"vw":33.273857},{"c":33.345,"h":33.44,"l":33.345,"n":32,"o":33.42,"t":"2026-10-22T16:25:00Z","v":1148,"vw":33.411},{"c":33.3399,"h":33.3399,"l":33.3399,"n":12,"o":33.3399,"t":"2026-10-22T16:45:00Z","v":310,"vw":33.3399},{"c":33.47,"h":33.47,"l":33.38,"n":36,"o":33.38,"t":"2026-10-22T16:50:00Z","v":1520,"vw":33.387637},{"c":33.43,"h":33.5,"l":33.43,"n":5,"o":33.48,"t":"2026-10-22T17:10:00Z","v":910,"vw":33.461242},{"c":33.36,"h":33.37,"l":33.36,"n":13,"o":33.37,"t":"2026-10-22T17:15:00Z","v":607,"vw":33.364545},{"c":33.425,"h":33.425,"l":33.36,"n":4,"o":33.36,"t":"2026-10-22T17:25:00Z","v":610,"vw":33.3925},{"c":33.36,"h":33.36,"l":33.36,"n":10,"o":33.36,"t":"2026-10-22T17:30:00Z","v":702,"vw":33.36},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-22T18:00:00Z","v":100,"vw":33.39},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-22T18:50:00Z","v":150,"vw":33.25},{"c":33.3799,"h":33.3799,"l":33.3799,"n":1,"o":33.3799,"t":"2026-10-22T19:30:00Z","v":635,"vw":33.3799},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-22T19:50:00Z","v":109,"vw":33.37},{"c":33.1848,"h":33.1848,"l":33.1848,"n":3,"o":33.1848,"t":"2026-10-22T19:55:00Z","v":508,"vw":33.1848},{"c":33.27,"h":33.27,"l":33.27,"n":4,"o":33.27,"t":"2026-10-22T20:00:00Z","v":1174,"vw":33.27}],"history":[{"c":11.61,"h":12.0786,"l":11.43,"n":1094,"o":11.98,"t":"2024-10-21T04:00:00Z","v":122150,"vw":11.683359},{"c":11.67,"h":11.76,"l":11.5295,"n":520,"o":11.67,"t":"2024-10-22T04:00:00Z","v":51288,"vw":11.664568},{"c":11.72,"h":11.72,"l":11.3,"n":915,"o":11.67,"t":"2024-10-23T04:00:00Z","v":141026,"vw":11.557104},{"c":11.63,"h":11.76,"l":11.59,"n":636,"o":11.72,"t":"2024-10-24T04:00:00Z","v":64074,"vw":11.68838},{"c":11.72,"h":11.7817,"l":11.605,"n":913,"o":11.63,"t":"2024-10-25T04:00:00Z","v":85053,"vw":11.693552},{"c":11.59,"h":11.68,"l":11.38,"n":1143,"o":11.68,"t":"2024-10-28T04:00:00Z","v":135545,"vw":11.532759},{"c":11.3,"h":11.6483,"l":11.13,"n":1005,"o":11.54,"t":"2024-10-29T04:00:00Z","v":147152,"vw":11.359429},{"c":11.46,"h":11.53,"l":11.25,"n":492,"o":11.3,"t":"2024-10-30T04:00:00Z","v":60532,"vw":11.401283},{"c":10.77,"h":11.4,"l":10.77,"n":1627,"o":11.16,"t":"2024-10-31T04:00:00Z","v":216317,"vw":11.036141},{"c":10.74,"h":11,"l":10.68,"n":1040,"o":10.8,"t":"2024-11-01T04:00:00Z","v":87297,"vw":10.810816},{"c":10.56,"h":10.8714,"l":10.56,"n":999,"o":10.75,"t":"2024-11-04T05:00:00Z","v":102642,"vw":10.65962},{"c":10.49,"h":10.8126,"l":10.41,"n":1231,"o":10.57,"t":"2024-11-05T05:00:00Z","v":140580,"vw":10.531457},{"c":10.91,"h":10.97,"l":10.51,"n":1022,"o":10.77,"t":"2024-11-06T05:00:00Z","v":111968,"vw":10.80672},{"c":10.99,"h":11.08,"l":10.84,"n":757,"o":10.97,"t":"2024-11-07T05:00:00Z","v":81145,"vw":10.945252},{"c":11.58,"h":11.65,"l":11.08,"n":1271,"o":11.19,"t":"2024-11-08T05:00:00Z","v":163788,"vw":11.32718},{"c":12.19,"h":12.3999,"l":11.46,"n":1576,"o":11.46,"t":"2024-11-11T05:00:00Z","v":210488,"vw":12.054404},{"c":12.35,"h":12.76,"l":12.07,"n":2035,"o":12.28,"t":"2024-11-12T05:00:00Z","v":210758,"vw":12.446818},{"c":12.49,"h":12.55,"l":12.16,"n":1582,"o":12.44,"t":"2024-11-13T05:00:00Z","v":196038,"vw":12.378342},{"c":12.79,"h":12.87,"l":12.41,"n":1391,"o":12.52,"t":"2024-11-14T05:00:00Z","v":198496,"vw":12.656194},{"c":12.86,"h":13.11,"l":12.71,"n":1048,"o":12.82,"t":"2024-11-15T05:00:00Z","v":147970,"vw":12.917737},{"c":12.8,"h":13.31,"l":12.69,"n":1946,"o":13.08,"t":"2024-11-18T05:00:00Z","v":218744,"vw":12.976869},{"c":13.01,"h":13.1,"l":12.69,"n":1013,"o":12.69,"t":"2024-11-19T05:00:00Z","v":110790,"vw":12.89738},{"c":13.15,"h":13.44,"l":13.025,"n":2160,"o":13.05,"t":"2024-11-20T05:00:00Z","v":268495,"vw":13.252827},{"c":13.76,"h":13.82,"l":13.18,"n":2080,"o":13.3,"t":"2024-11-21T05:00:00Z","v":287299,"vw":13.543926},{"c":13.86,"h":14.26,"l":13.685,"n":2152,"o":13.82,"t":"2024-11-22T05:00:00Z","v":190872,"vw":14.011893},{"c":12.83,"h":13.67,"l":12.82,"n":2911,"o":13.62,"t":"2024-11-25T05:00:00Z","v":353802,"vw":13.128808},{"c":13.13,"h":13.41,"l":12.61,"n":1871,"o":12.68,"t":"2024-11-26T05:00:00Z","v":227303,"vw":13.028505},{"c":13.2,"h":13.38,"l":13,"n":1291,"o":13.25,"t":"2024-11-27T05:00:00Z","v":112780,"vw":13.197417},{"c":13.52,"h":13.74,"l":13.25,"n":792,"o":13.25,"t":"2024-11-29T05:00:00Z","v":70685,"vw":13.550044},{"c":13.12,"h":13.59,"l":13.01,"n":1438,"o":13.52,"t":"2024-12-02T05:00:00Z","v":112479,"vw":13.294079},{"c":13.22,"h":13.47,"l":13.05,"n":1308,"o":13.31,"t":"2024-12-03T05:00:00Z","v":190469,"vw":13.193759},{"c":12.87,"h":13.281,"l":12.69,"n":1464,"o":13.22,"t":"2024-12-04T05:00:00Z","v":114457,"vw":12.936726},{"c":13.18,"h":13.35,"l":12.81,"n":926,"o":12.9,"t":"2024-12-05T05:00:00Z","v":150743,"vw":13.120342},{"c":12.89,"h":13.2093,"l":12.7183,"n":1114,"o":13.1,"t":"2024-12-06T05:00:00Z","v":161249,"vw":12.871787},{"c":12.28,"h":13.09,"l":12.12,"n":1525,"o":12.89,"t":"2024-12-09T05:00:00Z","v":199295,"vw":12.46553},{"c":12.78,"h":12.95,"l":12.1001,"n":1213,"o":12.29,"t":"2024-12-10T05:00:00Z","v":168092,"vw":12.57928},{"c":12.87,"h":13.07,"l":12.7,"n":1480,"o":12.92,"t":"2024-12-11T05:00:00Z","v":163109,"vw":12.895528},{"c":12.67,"h":12.95,"l":12.51,"n":1308,"o":12.82,"t":"2024-12-12T05:00:00Z","v":113969,"vw":12.697893},{"c":12.44,"h":12.78,"l":12.42,"n":1239,"o":12.78,"t":"2024-12-13T05:00:00Z","v":115093,"vw":12.516441},{"c":12.29,"h":12.64,"l":12.25,"n":1276,"o":12.42,"t":"2024-12-16T05:00:00Z","v":130973,"vw":12.446191},{"c":12.04,"h":12.4387,"l":11.965,"n":2041,"o":12.22,"t":"2024-12-17T05:00:00Z","v":198470,"vw":12.106329},{"c":11.19,"h":12.2188,"l":11.16,"n":2102,"o":12.04,"t":"2024-12-18T05:00:00Z","v":204431,"vw":11.651101},{"c":10.97,"h":11.5,"l":10.77,"n":3356,"o":11.35,"t":"2024-12-19T05:00:00Z","v":494219,"vw":10.984272},{"c":11.17,"h":11.42,"l":10.86,"n":1586,"o":10.86,"t":"2024-12-20T05:00:00Z","v":250504,"vw":11.143354},{"c":11.04,"h":11.19,"l":10.91,"n":1436,"o":11.16,"t":"2024-12-23T05:00:00Z","v":118347,"vw":11.041425},{"c":11.22,"h":11.44,"l":10.82,"n":1041,"o":10.91,"t":"2024-12-24T05:00:00Z","v":109676,"vw":11.215392},{"c":10.57,"h":11.19,"l":10.5,"n":1812,"o":11.19,"t":"2024-12-26T05:00:00Z","v":224235,"vw":10.741476},{"c":10.49,"h":10.64,"l":10.23,"n":1800,"o":10.54,"t":"2024-12-27T05:00:00Z","v":265922,"vw":10.433487},{"c":10.96,"h":11.16,"l":10.23,"n":2289,"o":10.36,"t":"2024-12-30T05:00:00Z","v":367670,"vw":10.782721},{"c":11.08,"h":11.17,"l":10.72,"n":1694,"o":10.88,"t":"2024-12-31T05:00:00Z","v":388769,"vw":10.924686},{"c":11.54,"h":12,"l":11.0941,"n":2283,"o":11.25,"t":"2025-01-02T05:00:00Z","v":354985,"vw":11.466494},{"c":11.59,"h":11.74,"l":11.345,"n":1380,"o":11.58,"t":"2025-01-03T05:00:00Z","v":125025,"vw":11.531915},{"c":11.72,"h":12.07,"l":11.64,"n":1160,"o":11.65,"t":"2025-01-06T05:00:00Z","v":147506,"vw":11.853398},{"c":11.68,"h":11.9399,"l":11.5601,"n":716,"o":11.84,"t":"2025-01-07T05:00:00Z","v":79659,"vw":11.741014},{"c":11.58,"h":11.74,"l":11.4002,"n":830,"o":11.61,"t":"2025-01-08T05:00:00Z","v":96236,"vw":11.539117},{"c":11.68,"h":12,"l":11.58,"n":1184,"o":11.6,"t":"2025-01-10T05:00:00Z","v":124808,"vw":11.733049},{"c":11.74,"h":11.953,"l":11.48,"n":875,"o":11.72,"t":"2025-01-13T05:00:00Z","v":137313,"vw":11.701959},{"c":11.7,"h":11.98,"l":11.5694,"n":1228,"o":11.74,"t":"2025-01-14T05:00:00Z","v":83489,"vw":11.72419},{"c":12.15,"h":12.24,"l":11.8,"n":1308,"o":11.84,"t":"2025-01-15T05:00:00Z","v":114123,"vw":12.063237},{"c":11.69,"h":12.15,"l":11.615,"n":963,"o":12.15,"t":"2025-01-16T05:00:00Z","v":105990,"vw":11.776988},{"c":11.76,"h":11.8535,"l":11.5487,"n":1115,"o":11.72,"t":"2025-01-17T05:00:00Z","v":93034,"vw":11.685879},{"c":11.98,"h":12.14,"l":11.51,"n":1616,"o":11.77,"t":"2025-01-21T05:00:00Z","v":165950,"vw":11.876888},{"c":11.63,"h":12.025,"l":11.56,"n":1808,"o":11.81,"t":"2025-01-22T05:00:00Z","v":204714,"vw":11.754396},{"c":11.7,"h":11.8414,"l":11.58,"n":1104,"o":11.69,"t":"2025-01-23T05:00:00Z","v":129713,"vw":11.712106},{"c":11.68,"h":11.75,"l":11.4132,"n":1862,"o":11.75,"t":"2025-01-24T05:00:00Z","v":181876,"vw":11.542778},{"c":11.22,"h":11.6811,"l":11.16,"n":1173,"o":11.61,"t":"2025-01-27T05:00:00Z","v":120078,"vw":11.335065},{"c":11.08,"h":11.4603,"l":10.95,"n":729,"o":11.22,"t":"2025-01-28T05:00:00Z","v":80850,"vw":11.086492},{"c":11.15,"h":11.2699,"l":11.05,"n":1093,"o":11.08,"t":"2025-01-29T05:00:00Z","v":84358,"vw":11.163628},{"c":11.12,"h":11.41,"l":11.075,"n":940,"o":11.22,"t":"2025-01-30T05:00:00Z","v":101587,"vw":11.225875},{"c":10.89,"h":11.13,"l":10.77,"n":1679,"o":11.13,"t":"2025-01-31T05:00:00Z","v":130741,"vw":10.950564},{"c":11,"h":11.2371,"l":10.73,"n":1223,"o":10.84,"t":"2025-02-03T05:00:00Z","v":143177,"vw":11.02235},{"c":11.16,"h":11.2399,"l":10.92,"n":717,"o":10.92,"t":"2025-02-04T05:00:00Z","v":89485,"vw":11.102289},{"c":11.03,"h":11.2999,"l":10.95,"n":884,"o":11.16,"t":"2025-02-05T05:00:00Z","v":93003,"vw":11.061951},{"c":10.89,"h":11.0514,"l":10.8101,"n":800,"o":11,"t":"2025-02-06T05:00:00Z","v":100220,"vw":10.906179},{"c":10.82,"h":10.9,"l":10.7,"n":725,"o":10.87,"t":"2025-02-07T05:00:00Z","v":66258,"vw":10.782978},{"c":10.89,"h":11.11,"l":10.79,"n":1059,"o":10.82,"t":"2025-02-10T05:00:00Z","v":110895,"vw":10.942375},{"c":11.03,"h":11.11,"l":10.8,"n":642,"o":10.8,"t":"2025-02-11T05:00:00Z","v":57553,"vw":10.999189},{"c":10.76,"h":11.0857,"l":10.72,"n":894,"o":11,"t":"2025-02-12T05:00:00Z","v":92508,"vw":10.852181},{"c":11.03,"h":11.06,"l":10.69,"n":938,"o":10.8,"t":"2025-02-13T05:00:00Z","v":89299,"vw":10.906455},{"c":11.03,"h":11.15,"l":10.94,"n":648,"o":11.03,"t":"2025-02-14T05:00:00Z","v":55437,"vw":11.059153},{"c":11.32,"h":11.38,"l":10.9646,"n":873,"o":11.02,"t":"2025-02-18T05:00:00Z","v":130410,"vw":11.220631},{"c":11.58,"h":11.8949,"l":11.31,"n":1171,"o":11.32,"t":"2025-02-19T05:00:00Z","v":134912,"vw":11.62579},{"c":11.33,"h":11.58,"l":11.13,"n":579,"o":11.57,"t":"2025-02-20T05:00:00Z","v":86305,"vw":11.362067},{"c":11.03,"h":11.4599,"l":10.9933,"n":886,"o":11.37,"t":"2025-02-21T05:00:00Z","v":97570,"vw":11.143227},{"c":11.01,"h":11.25,"l":10.96,"n":616,"o":11.06,"t":"2025-02-24T05:00:00Z","v":81620,"vw":11.088177},{"c":10.88,"h":11.15,"l":10.79,"n":1090,"o":10.89,"t":"2025-02-25T05:00:00Z","v":83930,"vw":10.905884},{"c":10.8,"h":11.0072,"l":10.71,"n":673,"o":10.98,"t":"2025-02-26T05:00:00Z","v":69521,"vw":10.845233},{"c":10.71,"h":10.9067,"l":10.64,"n":636,"o":10.82,"t":"2025-02-27T05:00:00Z","v":89292,"vw":10.768376},{"c":10.63,"h":10.6971,"l":10.49,"n":944,"o":10.59,"t":"2025-02-28T05:00:00Z","v":101232,"vw":10.568198},{"c":9.98,"h":10.9599,"l":9.82,"n":1711,"o":10.63,"t":"2025-03-03T05:00:00Z","v":264373,"vw":10.238892},{"c":9.94,"h":10.2601,"l":9.4301,"n":2413,"o":9.85,"t":"2025-03-04T05:00:00Z","v":321399,"vw":9.703069},{"c":9.8,"h":10,"l":9.545,"n":828,"o":10,"t":"2025-03-05T05:00:00Z","v":107568,"vw":9.708358},{"c":9.67,"h":9.9886,"l":9.45,"n":941,"o":9.68,"t":"2025-03-06T05:00:00Z","v":175989,"vw":9.700786},{"c":10.08,"h":10.1599,"l":9.52,"n":1170,"o":9.57,"t":"2025-03-07T05:00:00Z","v":169508,"vw":9.892168},{"c":10.22,"h":10.55,"l":10.05,"n":1135,"o":10.1,"t":"2025-03-10T04:00:00Z","v":164102,"vw":10.315438},{"c":9.8,"h":10.38,"l":9.6,"n":1366,"o":10.32,"t":"2025-03-11T04:00:00Z","v":135290,"vw":9.882427},{"c":10.1,"h":10.1,"l":9.58,"n":1043,"o":9.82,"t":"2025-03-12T04:00:00Z","v":114639,"vw":9.831062},{"c":9.86,"h":10.23,"l":9.6062,"n":877,"o":10.09,"t":"2025-03-13T04:00:00Z","v":82008,"vw":9.847726},{"c":10.23,"h":10.23,"l":9.7247,"n":707,"o":9.88,"t":"2025-03-14T04:00:00Z","v":114991,"vw":10.060552},{"c":10,"h":10.37,"l":9.98,"n":1426,"o":10.26,"t":"2025-03-17T04:00:00Z","v":162838,"vw":10.1476},{"c":10.04,"h":10.22,"l":9.86,"n":723,"o":10.07,"t":"2025-03-18T04:00:00Z","v":71792,"vw":10.010993},{"c":10.2,"h":10.285,"l":9.8,"n":660,"o":10.03,"t":"2025-03-19T04:00:00Z","v":48036,"vw":10.159623},{"c":10.16,"h":10.2,"l":10.04,"n":1094,"o":10.05,"t":"2025-03-20T04:00:00Z","v":72842,"vw":10.114473},{"c":10.07,"h":10.14,"l":9.9,"n":711,"o":10,"t":"2025-03-21T04:00:00Z","v":78529,"vw":10.028403},{"c":10.34,"h":10.5094,"l":10.07,"n":1066,"o":10.07,"t":"2025-03-24T04:00:00Z","v":135231,"vw":10.327181},{"c":10.13,"h":10.4399,"l":10.1,"n":768,"o":10.38,"t":"2025-03-25T04:00:00Z","v":66372,"vw":10.23762},{"c":10.08,"h":10.21,"l":9.99,"n":548,"o":10.2,"t":"2025-03-26T04:00:00Z","v":49390,"vw":10.074462},{"c":9.96,"h":10.1588,"l":9.8384,"n":640,"o":10.05,"t":"2025-03-27T04:00:00Z","v":67615,"vw":9.988229},{"c":9.97,"h":10.07,"l":9.8,"n":425,"o":9.98,"t":"2025-03-28T04:00:00Z","v":46036,"vw":9.940641},{"c":9.91,"h":9.98,"l":9.799,"n":632,"o":9.88,"t":"2025-03-31T04:00:00Z","v":74490,"vw":9.888099},{"c":10.1,"h":10.14,"l":9.72,"n":799,"o":9.81,"t":"2025-04-01T04:00:00Z","v":117399,"vw":9.915301},{"c":10.25,"h":10.35,"l":9.93,"n":509,"o":10.01,"t":"2025-04-02T04:00:00Z","v":59594,"vw":10.204704},{"c":9.87,"h":10.34,"l":9.525,"n":1511,"o":9.7,"t":"2025-04-03T04:00:00Z","v":256940,"vw":9.778896},{"c":9.08,"h":9.735,"l":8.6939,"n":1823,"o":9.57,"t":"2025-04-04T04:00:00Z","v":300904,"vw":9.06752},{"c":8.81,"h":8.95,"l":8.0101,"n":2351,"o":8.71,"t":"2025-04-07T04:00:00Z","v":337258,"vw":8.657448},{"c":8.99,"h":9.23,"l":8.88,"n":982,"o":8.96,"t":"2025-04-08T04:00:00Z","v":120450,"vw":8.999139},{"c":9.57,"h":9.63,"l":8.75,"n":1502,"o":8.99,"t":"2025-04-09T04:00:00Z","v":170247,"vw":9.114953},{"c":9.32,"h":9.44,"l":8.9,"n":1003,"o":9.39,"t":"2025-04-10T04:00:00Z","v":89699,"vw":9.152878},{"c":9.64,"h":9.65,"l":9.0061,"n":766,"o":9.29,"t":"2025-04-11T04:00:00Z","v":81888,"vw":9.367741},{"c":9.51,"h":9.82,"l":9.36,"n":944,"o":9.78,"t":"2025-04-14T04:00:00Z","v":94510,"vw":9.543256},{"c":9.46,"h":9.74,"l":9.2716,"n":546,"o":9.46,"t":"2025-04-15T04:00:00Z","v":66358,"vw":9.488405},{"c":9.61,"h":9.71,"l":9.46,"n":674,"o":9.46,"t":"2025-04-16T04:00:00Z","v":65290,"vw":9.599993},{"c":9.8,"h":9.87,"l":9.62,"n":598,"o":9.72,"t":"2025-04-17T04:00:00Z","v":61448,"vw":9.736166},{"c":9.69,"h":9.77,"l":9.46,"n":466,"o":9.74,"t":"2025-04-21T04:00:00Z","v":42652,"vw":9.639326},{"c":10,"h":10.2,"l":9.7343,"n":796,"o":9.75,"t":"2025-04-22T04:00:00Z","v":91684,"vw":9.984355},{"c":9.9,"h":10.1,"l":9.5401,"n":531,"o":10.1,"t":"2025-04-23T04:00:00Z","v":55682,"vw":9.898211},{"c":9.97,"h":10.0986,"l":9.83,"n":413,"o":9.93,"t":"2025-04-24T04:00:00Z","v":51015,"vw":9.983566},{"c":9.92,"h":9.96,"l":9.7801,"n":476,"o":9.88,"t":"2025-04-25T04:00:00Z","v":64449,"vw":9.888879},{"c":9.98,"h":10.2,"l":9.84,"n":638,"o":9.92,"t":"2025-04-28T04:00:00Z","v":93059,"vw":9.992846},{"c":9.99,"h":10.0968,"l":9.8242,"n":424,"o":9.94,"t":"2025-04-29T04:00:00Z","v":39970,"vw":10.018347},{"c":9.81,"h":10.07,"l":9.75,"n":548,"o":9.82,"t":"2025-04-30T04:00:00Z","v":53937,"vw":9.83611},{"c":10.06,"h":10.19,"l":9.73,"n":632,"o":9.73,"t":"2025-05-01T04:00:00Z","v":68361,"vw":9.991074},{"c":10.04,"h":10.2,"l":9.89,"n":792,"o":10.09,"t":"2025-05-02T04:00:00Z","v":63491,"vw":10.029455},{"c":9.47,"h":10.11,"l":9.462,"n":1116,"o":10,"t":"2025-05-05T04:00:00Z","v":186283,"vw":9.80773},{"c":9.5,"h":9.5862,"l":9.37,"n":1167,"o":9.45,"t":"2025-05-06T04:00:00Z","v":128812,"vw":9.452169},{"c":9.68,"h":9.68,"l":9.37,"n":938,"o":9.5,"t":"2025-05-07T04:00:00Z","v":200477,"vw":9.478844},{"c":9.8,"h":9.9299,"l":9.61,"n":620,"o":9.67,"t":"2025-05-08T04:00:00Z","v":68093,"vw":9.753978},{"c":9.95,"h":10.04,"l":9.8,"n":617,"o":9.81,"t":"2025-05-09T04:00:00Z","v":62185,"vw":9.911877},{"c":10.12,"h":10.4,"l":9.95,"n":789,"o":10.27,"t":"2025-05-12T04:00:00Z","v":95279,"vw":10.261678},{"c":10.51,"h":10.55,"l":10.13,"n":778,"o":10.18,"t":"2025-05-13T04:00:00Z","v":87319,"vw":10.418616},{"c":10.41,"h":10.61,"l":10.33,"n":688,"o":10.41,"t":"2025-05-14T04:00:00Z","v":117641,"vw":10.486351},{"c":10.67,"h":10.72,"l":10.2101,"n":985,"o":10.38,"t":"2025-05-15T04:00:00Z","v":151301,"vw":10.517237},{"c":10.97,"h":11.02,"l":10.67,"n":1152,"o":10.68,"t":"2025-05-16T04:00:00Z","v":171563,"vw":10.903335},{"c":10.96,"h":11.03,"l":10.7669,"n":777,"o":10.9,"t":"2025-05-19T04:00:00Z","v":130935,"vw":10.950351},{"c":11.07,"h":11.14,"l":10.817,"n":533,"o":10.95,"t":"2025-05-20T04:00:00Z","v":107389,"vw":10.990736},{"c":11.06,"h":11.2,"l":10.95,"n":691,"o":11.1,"t":"2025-05-21T04:00:00Z","v":98468,"vw":11.073128},{"c":11.07,"h":11.15,"l":10.85,"n":853,"o":10.89,"t":"2025-05-22T04:00:00Z","v":53668,"vw":11.024958},{"c":11.25,"h":11.26,"l":10.945,"n":645,"o":10.95,"t":"2025-05-23T04:00:00Z","v":85886,"vw":11.168434},{"c":11.21,"h":11.45,"l":11.11,"n":800,"o":11.25,"t":"2025-05-27T04:00:00Z","v":126458,"vw":11.244783},{"c":11.26,"h":11.3532,"l":11.0837,"n":613,"o":11.18,"t":"2025-05-28T04:00:00Z","v":94103,"vw":11.245331},{"c":11.32,"h":11.4209,"l":11.1281,"n":472,"o":11.34,"t":"2025-05-29T04:00:00Z","v":67438,"vw":11.296741},{"c":11.1,"h":11.3899,"l":11.1,"n":791,"o":11.23,"t":"2025-05-30T04:00:00Z","v":78614,"vw":11.229634},{"c":11.24,"h":11.675,"l":11.21,"n":2224,"o":11.22,"t":"2025-06-02T04:00:00Z","v":261197,"vw":11.339189},{"c":11.09,"h":11.345,"l":11,"n":7104,"o":11.24,"t":"2025-06-03T04:00:00Z","v":3721822,"vw":11.103706},{"c":10.91,"h":11.272,"l":10.8,"n":795,"o":11.07,"t":"2025-06-04T04:00:00Z","v":89816,"vw":10.952471},{"c":10.99,"h":11.0926,"l":10.9273,"n":777,"o":10.98,"t":"2025-06-05T04:00:00Z","v":56374,"vw":11.021334},{"c":11.18,"h":11.47,"l":11,"n":984,"o":11,"t":"2025-06-06T04:00:00Z","v":166120,"vw":11.28196},{"c":11.45,"h":11.54,"l":11.23,"n":853,"o":11.23,"t":"2025-06-09T04:00:00Z","v":96308,"vw":11.430273},{"c":11.45,"h":11.6399,"l":11.375,"n":1060,"o":11.58,"t":"2025-06-10T04:00:00Z","v":75740,"vw":11.502935},{"c":11.56,"h":11.62,"l":11.37,"n":1315,"o":11.45,"t":"2025-06-11T04:00:00Z","v":175392,"vw":11.518734},{"c":11.54,"h":11.71,"l":11.44,"n":1299,"o":11.52,"t":"2025-06-12T04:00:00Z","v":199981,"vw":11.568493},{"c":11.74,"h":11.89,"l":11.58,"n":997,"o":11.76,"t":"2025-06-13T04:00:00Z","v":150156,"vw":11.728048},{"c":11.83,"h":12.13,"l":11.7,"n":1227,"o":11.86,"t":"2025-06-16T04:00:00Z","v":240626,"vw":11.883718},{"c":12.05,"h":12.1699,"l":11.86,"n":1218,"o":11.86,"t":"2025-06-17T04:00:00Z","v":166592,"vw":12.074723},{"c":12.07,"h":12.21,"l":12.0001,"n":823,"o":12.09,"t":"2025-06-18T04:00:00Z","v":134502,"vw":12.106177},{"c":11.94,"h":12.1888,"l":11.92,"n":685,"o":12.11,"t":"2025-06-20T04:00:00Z","v":81666,"vw":11.996082},{"c":12.05,"h":12.34,"l":12.03,"n":1749,"o":12.03,"t":"2025-06-23T04:00:00Z","v":223196,"vw":12.139771},{"c":12.14,"h":12.19,"l":11.8001,"n":1086,"o":11.88,"t":"2025-06-24T04:00:00Z","v":102387,"vw":12.054425},{"c":12.05,"h":12.17,"l":11.78,"n":905,"o":12.14,"t":"2025-06-25T04:00:00Z","v":112907,"vw":12.055145},{"c":12.3,"h":12.43,"l":12.06,"n":862,"o":12.06,"t":"2025-06-26T04:00:00Z","v":118143,"vw":12.296461},{"c":12.46,"h":12.6,"l":12.36,"n":1001,"o":12.38,"t":"2025-06-27T04:00:00Z","v":122229,"vw":12.501844},{"c":12.46,"h":12.59,"l":12.41,"n":768,"o":12.48,"t":"2025-06-30T04:00:00Z","v":87692,"vw":12.482268},{"c":12.61,"h":12.64,"l":12.3215,"n":820,"o":12.4,"t":"2025-07-01T04:00:00Z","v":98573,"vw":12.546526},{"c":12.72,"h":13.01,"l":12.6065,"n":1527,"o":12.74,"t":"2025-07-02T04:00:00Z","v":205389,"vw":12.839516},{"c":12.91,"h":12.96,"l":12.74,"n":563,"o":12.75,"t":"2025-07-03T04:00:00Z","v":82569,"vw":12.863476},{"c":13.33,"h":13.4,"l":12.82,"n":2733,"o":12.88,"t":"2025-07-07T04:00:00Z","v":265248,"vw":13.211726},{"c":13.47,"h":13.73,"l":13.2681,"n":1595,"o":13.35,"t":"2025-07-08T04:00:00Z","v":252599,"vw":13.521104},{"c":12.76,"h":13.56,"l":12.76,"n":1215,"o":13.56,"t":"2025-07-09T04:00:00Z","v":214959,"vw":13.00505},{"c":12.81,"h":13,"l":12.66,"n":863,"o":12.72,"t":"2025-07-10T04:00:00Z","v":89487,"vw":12.821934},{"c":12.95,"h":13.01,"l":12.755,"n":1228,"o":12.81,"t":"2025-07-11T04:00:00Z","v":120722,"vw":12.929251},{"c":12.8,"h":12.985,"l":12.7162,"n":1082,"o":12.95,"t":"2025-07-14T04:00:00Z","v":97369,"vw":12.84289},{"c":12.7,"h":12.8867,"l":12.64,"n":1003,"o":12.77,"t":"2025-07-15T04:00:00Z","v":85808,"vw":12.72512},{"c":12.46,"h":12.7218,"l":12.43,"n":947,"o":12.69,"t":"2025-07-16T04:00:00Z","v":96599,"vw":12.506821},{"c":12.71,"h":12.76,"l":12.3117,"n":1018,"o":12.36,"t":"2025-07-17T04:00:00Z","v":142629,"vw":12.526369},{"c":12.71,"h":12.95,"l":12.45,"n":715,"o":12.85,"t":"2025-07-18T04:00:00Z","v":88232,"vw":12.709727},{"c":12.67,"h":12.72,"l":12.48,"n":759,"o":12.71,"t":"2025-07-21T04:00:00Z","v":86275,"vw":12.596226},{"c":12.63,"h":12.72,"l":12.6,"n":828,"o":12.6,"t":"2025-07-22T04:00:00Z","v":110257,"vw":12.685626},{"c":12.8,"h":12.98,"l":12.65,"n":1705,"o":12.7,"t":"2025-07-23T04:00:00Z","v":231941,"vw":12.851233},{"c":13.01,"h":13.1099,"l":12.65,"n":1256,"o":12.83,"t":"2025-07-24T04:00:00Z","v":101966,"vw":12.841277},{"c":13.03,"h":13.28,"l":13.01,"n":921,"o":13.01,"t":"2025-07-25T04:00:00Z","v":101988,"vw":13.170573},{"c":13.52,"h":13.62,"l":13,"n":1260,"o":13.1,"t":"2025-07-28T04:00:00Z","v":138575,"vw":13.387608},{"c":13.6,"h":13.66,"l":13.3276,"n":1047,"o":13.54,"t":"2025-07-29T04:00:00Z","v":89725,"vw":13.517817},{"c":13.53,"h":13.7,"l":13.455,"n":939,"o":13.62,"t":"2025-07-30T04:00:00Z","v":99589,"vw":13.616978},{"c":13.39,"h":13.5538,"l":13.302,"n":620,"o":13.45,"t":"2025-07-31T04:00:00Z","v":49463,"vw":13.425559},{"c":13.28,"h":13.335,"l":12.95,"n":1266,"o":13.31,"t":"2025-08-01T04:00:00Z","v":108891,"vw":13.116342},{"c":13.93,"h":13.98,"l":13.0492,"n":1382,"o":13.28,"t":"2025-08-04T04:00:00Z","v":241424,"vw":13.635329},{"c":14.93,"h":14.99,"l":13.93,"n":1860,"o":13.93,"t":"2025-08-05T04:00:00Z","v":269365,"vw":14.49254},{"c":15.15,"h":15.15,"l":14.7001,"n":1336,"o":15,"t":"2025-08-06T04:00:00Z","v":210133,"vw":14.969171},{"c":15.6,"h":15.9,"l":14.9,"n":1931,"o":15.15,"t":"2025-08-07T04:00:00Z","v":228768,"vw":15.408942},{"c":16.27,"h":16.27,"l":15.2915,"n":1405,"o":15.56,"t":"2025-08-08T04:00:00Z","v":175120,"vw":15.90976},{"c":16.38,"h":16.6487,"l":15.7401,"n":1597,"o":16.31,"t":"2025-08-11T04:00:00Z","v":192305,"vw":16.217214},{"c":16.42,"h":16.645,"l":16.18,"n":1456,"o":16.43,"t":"2025-08-12T04:00:00Z","v":173819,"vw":16.382496},{"c":15.92,"h":16.48,"l":15.43,"n":2007,"o":16.48,"t":"2025-08-13T04:00:00Z","v":288623,"vw":15.796681},{"c":15.82,"h":16.36,"l":15.69,"n":1546,"o":15.86,"t":"2025-08-14T04:00:00Z","v":156753,"vw":16.032487},{"c":15.88,"h":16.17,"l":15.3496,"n":1329,"o":15.82,"t":"2025-08-15T04:00:00Z","v":132072,"vw":15.828489},{"c":15,"h":15.8,"l":15,"n":1790,"o":15.8,"t":"2025-08-18T04:00:00Z","v":197819,"vw":15.279566},{"c":15.64,"h":15.68,"l":14.8101,"n":1685,"o":14.92,"t":"2025-08-19T04:00:00Z","v":223015,"vw":15.417052},{"c":16.12,"h":16.5,"l":15.71,"n":2095,"o":15.8,"t":"2025-08-20T04:00:00Z","v":232865,"vw":16.090507},{"c":15.68,"h":16.2,"l":15.64,"n":1036,"o":16.09,"t":"2025-08-21T04:00:00Z","v":85057,"vw":15.868977},{"c":16.45,"h":16.45,"l":15.73,"n":1002,"o":15.73,"t":"2025-08-22T04:00:00Z","v":99498,"vw":16.168003},{"c":16.61,"h":16.99,"l":16.35,"n":2437,"o":16.36,"t":"2025-08-25T04:00:00Z","v":245349,"vw":16.716065},{"c":16.46,"h":17.02,"l":16.31,"n":1448,"o":16.65,"t":"2025-08-26T04:00:00Z","v":122575,"vw":16.725164},{"c":16.46,"h":16.6899,"l":16.305,"n":1107,"o":16.45,"t":"2025-08-27T04:00:00Z","v":56995,"vw":16.514385},{"c":16.59,"h":16.8299,"l":16.36,"n":1366,"o":16.46,"t":"2025-08-28T04:00:00Z","v":67122,"vw":16.588959},{"c":16.76,"h":16.92,"l":16.3,"n":1011,"o":16.51,"t":"2025-08-29T04:00:00Z","v":71450,"vw":16.667531},{"c":17.69,"h":17.77,"l":16.67,"n":1991,"o":16.67,"t":"2025-09-02T04:00:00Z","v":238619,"vw":17.116078},{"c":17.31,"h":17.6617,"l":17.08,"n":1526,"o":17.64,"t":"2025-09-03T04:00:00Z","v":234376,"vw":17.297939},{"c":17.93,"h":18.17,"l":17.3,"n":1584,"o":17.3,"t":"2025-09-04T04:00:00Z","v":189816,"vw":17.830485},{"c":17.98,"h":18.3,"l":17.655,"n":1551,"o":17.93,"t":"2025-09-05T04:00:00Z","v":157335,"vw":17.965328},{"c":17.81,"h":18.47,"l":17.67,"n":1854,"o":17.95,"t":"2025-09-08T04:00:00Z","v":163001,"vw":18.008699},{"c":18.16,"h":18.26,"l":17.7,"n":1431,"o":17.83,"t":"2025-09-09T04:00:00Z","v":112098,"vw":18.071425},{"c":18.3,"h":18.47,"l":18.1,"n":1645,"o":18.2,"t":"2025-09-10T04:00:00Z","v":152241,"vw":18.299367},{"c":18.02,"h":18.35,"l":17.88,"n":817,"o":18.28,"t":"2025-09-11T04:00:00Z","v":42363,"vw":18.074366},{"c":17.69,"h":18.24,"l":17.61,"n":1083,"o":18,"t":"2025-09-12T04:00:00Z","v":73784,"vw":17.957446},{"c":18.28,"h":18.8,"l":17.68,"n":1543,"o":17.68,"t":"2025-09-15T04:00:00Z","v":150511,"vw":18.307424},{"c":18.49,"h":18.49,"l":18.01,"n":944,"o":18.18,"t":"2025-09-16T04:00:00Z","v":110395,"vw":18.251963},{"c":18.35,"h":18.79,"l":18.27,"n":1076,"o":18.49,"t":"2025-09-17T04:00:00Z","v":87818,"vw":18.592808},{"c":18.22,"h":18.4,"l":18.0001,"n":936,"o":18.4,"t":"2025-09-18T04:00:00Z","v":61326,"vw":18.141738},{"c":17.79,"h":18.14,"l":17.52,"n":1506,"o":18.14,"t":"2025-09-19T04:00:00Z","v":110113,"vw":17.790612},{"c":17.99,"h":18.14,"l":17.5101,"n":1256,"o":17.77,"t":"2025-09-22T04:00:00Z","v":71710,"vw":17.914649},{"c":18.83,"h":19.52,"l":17.935,"n":2246,"o":18,"t":"2025-09-23T04:00:00Z","v":273800,"vw":18.987473},{"c":18.53,"h":19.25,"l":18.5101,"n":1763,"o":19.07,"t":"2025-09-24T04:00:00Z","v":137112,"vw":18.956878},{"c":18.7,"h":18.71,"l":18.3018,"n":929,"o":18.53,"t":"2025-09-25T04:00:00Z","v":72814,"vw":18.503601},{"c":18.51,"h":19.08,"l":18.51,"n":652,"o":18.75,"t":"2025-09-26T04:00:00Z","v":51916,"vw":18.751608},{"c":18,"h":18.88,"l":17.83,"n":1418,"o":18.56,"t":"2025-09-29T04:00:00Z","v":116104,"vw":18.07768},{"c":18.25,"h":18.49,"l":17.57,"n":1524,"o":17.9,"t":"2025-09-30T04:00:00Z","v":109232,"vw":18.115258},{"c":18.35,"h":18.64,"l":17.697,"n":1656,"o":18.15,"t":"2025-10-01T04:00:00Z","v":197925,"vw":18.349205},{"c":17.79,"h":18.354,"l":17.7507,"n":1256,"o":18.25,"t":"2025-10-02T04:00:00Z","v":102658,"vw":17.965813},{"c":17.91,"h":18.27,"l":17.75,"n":931,"o":17.75,"t":"2025-10-03T04:00:00Z","v":80853,"vw":17.929399},{"c":17.66,"h":18.19,"l":17.4,"n":1329,"o":17.96,"t":"2025-10-06T04:00:00Z","v":159863,"vw":17.63362},{"c":17.08,"h":17.73,"l":17.08,"n":996,"o":17.55,"t":"2025-10-07T04:00:00Z","v":131590,"vw":17.232294},{"c":16.98,"h":17.15,"l":16.88,"n":949,"o":17.08,"t":"2025-10-08T04:00:00Z","v":133908,"vw":16.999533},{"c":16.94,"h":17.06,"l":16.66,"n":1052,"o":16.92,"t":"2025-10-09T04:00:00Z","v":83919,"vw":16.863227},{"c":17.4,"h":17.85,"l":16.7001,"n":1333,"o":17.07,"t":"2025-10-10T04:00:00Z","v":251104,"vw":17.396953},{"c":17.82,"h":18.11,"l":17.58,"n":1178,"o":17.65,"t":"2025-10-13T04:00:00Z","v":104891,"vw":17.874912},{"c":17.55,"h":17.99,"l":17.47,"n":1277,"o":17.65,"t":"2025-10-14T04:00:00Z","v":154167,"vw":17.757148},{"c":17.26,"h":17.9099,"l":17.135,"n":1199,"o":17.68,"t":"2025-10-15T04:00:00Z","v":132375,"vw":17.507742},{"c":17.17,"h":17.36,"l":16.75,"n":1225,"o":17.36,"t":"2025-10-16T04:00:00Z","v":108696,"vw":16.962211},{"c":16.94,"h":17.24,"l":16.79,"n":1520,"o":17.06,"t":"2025-10-17T04:00:00Z","v":96693,"vw":16.996976},{"c":17.92,"h":17.98,"l":17.04,"n":1395,"o":17.04,"t":"2025-10-20T04:00:00Z","v":120113,"vw":17.732339},{"c":17.31,"h":18,"l":17.2761,"n":693,"o":17.94,"t":"2025-10-21T04:00:00Z","v":43103,"vw":17.56966},{"c":17.21,"h":17.9,"l":17.18,"n":909,"o":17.43,"t":"2025-10-22T04:00:00Z","v":117463,"vw":17.316437},{"c":18.49,"h":18.49,"l":17.38,"n":1426,"o":17.38,"t":"2025-10-23T04:00:00Z","v":168041,"vw":18.262256},{"c":18.02,"h":18.49,"l":17.8542,"n":1205,"o":18.45,"t":"2025-10-24T04:00:00Z","v":71312,"vw":18.171573},{"c":18.11,"h":18.4925,"l":17.89,"n":992,"o":17.96,"t":"2025-10-27T04:00:00Z","v":46399,"vw":18.174918},{"c":18,"h":18.175,"l":17.63,"n":840,"o":18.1,"t":"2025-10-28T04:00:00Z","v":64159,"vw":17.939202},{"c":18.07,"h":18.49,"l":17.94,"n":585,"o":18.02,"t":"2025-10-29T04:00:00Z","v":50722,"vw":18.190002},{"c":18.43,"h":18.5,"l":17.8941,"n":787,"o":18.05,"t":"2025-10-30T04:00:00Z","v":101834,"vw":18.284059},{"c":18.46,"h":18.66,"l":18.2,"n":1034,"o":18.45,"t":"2025-10-31T04:00:00Z","v":81560,"vw":18.43605},{"c":18.76,"h":18.77,"l":18.25,"n":796,"o":18.41,"t":"2025-11-03T05:00:00Z","v":78261,"vw":18.650695},{"c":18.29,"h":18.67,"l":18.2,"n":566,"o":18.5,"t":"2025-11-04T05:00:00Z","v":42862,"vw":18.390677},{"c":17.86,"h":18.28,"l":17.75,"n":636,"o":18.21,"t":"2025-11-05T05:00:00Z","v":49394,"vw":18.021938},{"c":17.87,"h":18.035,"l":17.75,"n":503,"o":17.79,"t":"2025-11-06T05:00:00Z","v":34274,"vw":17.86532},{"c":19.39,"h":19.43,"l":18.035,"n":1893,"o":18.24,"t":"2025-11-07T05:00:00Z","v":200644,"vw":18.889281},{"c":19.74,"h":19.77,"l":19.0001,"n":927,"o":19.55,"t":"2025-11-10T05:00:00Z","v":144278,"vw":19.542087},{"c":19.54,"h":19.99,"l":19.52,"n":733,"o":19.65,"t":"2025-11-11T05:00:00Z","v":65100,"vw":19.767161},{"c":19.49,"h":19.645,"l":19.1,"n":755,"o":19.54,"t":"2025-11-12T05:00:00Z","v":80167,"vw":19.357875},{"c":19.33,"h":19.55,"l":19.14,"n":843,"o":19.54,"t":"2025-11-13T05:00:00Z","v":47053,"vw":19.353845},{"c":20.44,"h":20.4598,"l":19,"n":1572,"o":19,"t":"2025-11-14T05:00:00Z","v":176949,"vw":20.115614},{"c":18.98,"h":20.39,"l":18.98,"n":2174,"o":19.99,"t":"2025-11-17T05:00:00Z","v":148648,"vw":19.60625},{"c":18.75,"h":19,"l":18.54,"n":1167,"o":18.78,"t":"2025-11-18T05:00:00Z","v":67499,"vw":18.738944},{"c":18.66,"h":18.74,"l":18.06,"n":1131,"o":18.57,"t":"2025-11-19T05:00:00Z","v":125963,"vw":18.459355},{"c":18.17,"h":19.17,"l":18.15,"n":1092,"o":18.83,"t":"2025-11-20T05:00:00Z","v":75541,"vw":18.659065},{"c":18.04,"h":18.6,"l":17.84,"n":762,"o":18.04,"t":"2025-11-21T05:00:00Z","v":92892,"vw":18.204364},{"c":18.55,"h":18.73,"l":18,"n":792,"o":18.11,"t":"2025-11-24T05:00:00Z","v":62989,"vw":18.423391},{"c":17.9,"h":18.67,"l":17.41,"n":1015,"o":18.56,"t":"2025-11-25T05:00:00Z","v":89604,"vw":17.870624},{"c":17.67,"h":18.49,"l":17.59,"n":590,"o":17.9,"t":"2025-11-26T05:00:00Z","v":55166,"vw":17.8352},{"c":17.85,"h":18,"l":17.5585,"n":189,"o":17.61,"t":"2025-11-28T05:00:00Z","v":20208,"vw":17.739868},{"c":17.87,"h":18.3,"l":17.54,"n":949,"o":17.86,"t":"2025-12-01T05:00:00Z","v":64629,"vw":17.899105},{"c":17.41,"h":17.9,"l":17.13,"n":798,"o":17.86,"t":"2025-12-02T05:00:00Z","v":87437,"vw":17.397544},{"c":18.15,"h":18.5,"l":17.43,"n":977,"o":17.53,"t":"2025-12-03T05:00:00Z","v":136873,"vw":18.147574},{"c":18.47,"h":18.59,"l":18.17,"n":536,"o":18.17,"t":"2025-12-04T05:00:00Z","v":36915,"vw":18.416332},{"c":18.67,"h":19.37,"l":18.46,"n":1182,"o":18.63,"t":"2025-12-05T05:00:00Z","v":139793,"vw":18.842978},{"c":18.32,"h":19.2,"l":18.11,"n":1011,"o":18.53,"t":"2025-12-08T05:00:00Z","v":84261,"vw":18.530301},{"c":18.32,"h":18.52,"l":18.06,"n":503,"o":18.37,"t":"2025-12-09T05:00:00Z","v":37598,"vw":18.358856},{"c":18.04,"h":18.73,"l":17.9,"n":978,"o":18.37,"t":"2025-12-10T05:00:00Z","v":125930,"vw":18.331907},{"c":17.66,"h":18.14,"l":17.64,"n":689,"o":17.91,"t":"2025-12-11T05:00:00Z","v":38669,"vw":17.824291},{"c":17.47,"h":18.02,"l":17.3222,"n":712,"o":17.72,"t":"2025-12-12T05:00:00Z","v":86438,"vw":17.56028},{"c":17.24,"h":17.57,"l":16.92,"n":705,"o":17.5,"t":"2025-12-15T05:00:00Z","v":99860,"vw":17.210818},{"c":16.53,"h":17.1422,"l":16.25,"n":1378,"o":17.03,"t":"2025-12-16T05:00:00Z","v":105787,"vw":16.681267},{"c":17.04,"h":17.19,"l":16.62,"n":484,"o":16.64,"t":"2025-12-17T05:00:00Z","v":41577,"vw":16.948046},{"c":16.87,"h":17.17,"l":16.6301,"n":535,"o":17.04,"t":"2025-12-18T05:00:00Z","v":46786,"vw":16.932576},{"c":16.73,"h":17.19,"l":16.64,"n":684,"o":17.05,"t":"2025-12-19T05:00:00Z","v":78571,"vw":16.853845},{"c":17.3,"h":17.6,"l":16.64,"n":709,"o":16.73,"t":"2025-12-22T05:00:00Z","v":77690,"vw":17.247642},{"c":17.16,"h":17.8004,"l":17.1365,"n":384,"o":17.34,"t":"2025-12-23T05:00:00Z","v":41030,"vw":17.366252},{"c":17.16,"h":17.54,"l":17.06,"n":375,"o":17.15,"t":"2025-12-24T05:00:00Z","v":24189,"vw":17.172697},{"c":16.97,"h":17.27,"l":16.78,"n":483,"o":17.12,"t":"2025-12-26T05:00:00Z","v":39961,"vw":17.041964},{"c":17.15,"h":17.33,"l":16.84,"n":587,"o":16.84,"t":"2025-12-29T05:00:00Z","v":46973,"vw":17.097434},{"c":17,"h":17.3308,"l":17,"n":473,"o":17.24,"t":"2025-12-30T05:00:00Z","v":44523,"vw":17.132131},{"c":16.98,"h":17.26,"l":16.95,"n":653,"o":16.95,"t":"2025-12-31T05:00:00Z","v":57395,"vw":17.041428},{"c":17.59,"h":17.83,"l":16.95,"n":1165,"o":16.95,"t":"2026-01-02T05:00:00Z","v":72110,"vw":17.388663},{"c":17.39,"h":17.75,"l":17.06,"n":1548,"o":17.67,"t":"2026-01-05T05:00:00Z","v":121304,"vw":17.398648},{"c":17.86,"h":17.88,"l":17.08,"n":677,"o":17.44,"t":"2026-01-06T05:00:00Z","v":44910,"vw":17.626376},{"c":17.33,"h":17.89,"l":17.33,"n":824,"o":17.75,"t":"2026-01-07T05:00:00Z","v":67083,"vw":17.519562},{"c":17.54,"h":17.81,"l":17.14,"n":429,"o":17.26,"t":"2026-01-08T05:00:00Z","v":28856,"vw":17.550252},{"c":17.61,"h":17.7,"l":17.2701,"n":776,"o":17.69,"t":"2026-01-09T05:00:00Z","v":48193,"vw":17.536085},{"c":17.81,"h":18.01,"l":17.54,"n":678,"o":17.58,"t":"2026-01-12T05:00:00Z","v":43029,"vw":17.79788},{"c":18.13,"h":18.25,"l":17.8,"n":444,"o":17.89,"t":"2026-01-13T05:00:00Z","v":33989,"vw":18.024576},{"c":18.61,"h":18.7499,"l":18.125,"n":1236,"o":18.25,"t":"2026-01-14T05:00:00Z","v":94029,"vw":18.465502},{"c":18.4,"h":18.94,"l":18.2531,"n":474,"o":18.56,"t":"2026-01-15T05:00:00Z","v":45418,"vw":18.603188},{"c":18.62,"h":18.7518,"l":18.2,"n":559,"o":18.24,"t":"2026-01-16T05:00:00Z","v":39465,"vw":18.446587},{"c":18.76,"h":19.27,"l":18.6,"n":847,"o":18.65,"t":"2026-01-20T05:00:00Z","v":79092,"vw":19.05247},{"c":18.94,"h":19.34,"l":18.73,"n":804,"o":18.94,"t":"2026-01-21T05:00:00Z","v":57743,"vw":19.095589},{"c":18.77,"h":19.115,"l":18.5,"n":581,"o":19.01,"t":"2026-01-22T05:00:00Z","v":46174,"vw":18.714364},{"c":18.76,"h":19.005,"l":18.74,"n":505,"o":18.96,"t":"2026-01-23T05:00:00Z","v":42006,"vw":18.825822},{"c":19.09,"h":19.22,"l":18.77,"n":1153,"o":18.88,"t":"2026-01-26T05:00:00Z","v":120452,"vw":19.007097},{"c":18.82,"h":19.24,"l":18.8,"n":615,"o":19.16,"t":"2026-01-27T05:00:00Z","v":60757,"vw":18.990243},{"c":18.91,"h":19.02,"l":18.55,"n":593,"o":18.95,"t":"2026-01-28T05:00:00Z","v":48764,"vw":18.819736},{"c":18.54,"h":19.18,"l":18.46,"n":1406,"o":19.12,"t":"2026-01-29T05:00:00Z","v":122359,"vw":18.912711},{"c":18.25,"h":18.5,"l":17.644,"n":1185,"o":18.5,"t":"2026-01-30T05:00:00Z","v":78945,"vw":18.020311},{"c":18.14,"h":18.49,"l":17.6501,"n":1396,"o":18.05,"t":"2026-02-02T05:00:00Z","v":135920,"vw":18.082135},{"c":18.13,"h":18.43,"l":17.9866,"n":561,"o":18.14,"t":"2026-02-03T05:00:00Z","v":42428,"vw":18.214685},{"c":18.72,"h":18.78,"l":18.15,"n":709,"o":18.2,"t":"2026-02-04T05:00:00Z","v":39684,"vw":18.531224},{"c":18.21,"h":18.74,"l":18.15,"n":544,"o":18.54,"t":"2026-02-05T05:00:00Z","v":34166,"vw":18.433699},{"c":18.42,"h":18.58,"l":18.25,"n":554,"o":18.25,"t":"2026-02-06T05:00:00Z","v":36598,"vw":18.425053},{"c":18.85,"h":19,"l":18.45,"n":572,"o":18.45,"t":"2026-02-09T05:00:00Z","v":46587,"vw":18.832309},{"c":18.45,"h":18.93,"l":18.235,"n":853,"o":18.77,"t":"2026-02-10T05:00:00Z","v":78736,"vw":18.509982},{"c":19.16,"h":19.29,"l":18.48,"n":967,"o":18.51,"t":"2026-02-11T05:00:00Z","v":97996,"vw":18.964141},{"c":18.54,"h":19.29,"l":18.42,"n":926,"o":19.29,"t":"2026-02-12T05:00:00Z","v":57609,"vw":18.726328},{"c":18.86,"h":19,"l":18.59,"n":636,"o":18.63,"t":"2026-02-13T05:00:00Z","v":45945,"vw":18.772221},{"c":18.6,"h":18.89,"l":18.19,"n":1063,"o":18.83,"t":"2026-02-17T05:00:00Z","v":67830,"vw":18.510588},{"c":18.82,"h":19,"l":18.731,"n":525,"o":18.78,"t":"2026-02-18T05:00:00Z","v":24691,"vw":18.813612},{"c":19.56,"h":19.65,"l":18.66,"n":782,"o":18.9,"t":"2026-02-19T05:00:00Z","v":92250,"vw":19.282716},{"c":19.32,"h":19.65,"l":19.0208,"n":781,"o":19.645,"t":"2026-02-20T05:00:00Z","v":65882,"vw":19.387932},{"c":19.78,"h":20.16,"l":19.37,"n":1892,"o":19.37,"t":"2026-02-23T05:00:00Z","v":187141,"vw":19.906355},{"c":19.59,"h":19.86,"l":19,"n":914,"o":19.47,"t":"2026-02-24T05:00:00Z","v":75735,"vw":19.517846},{"c":20.06,"h":20.5,"l":19.65,"n":2152,"o":19.72,"t":"2026-02-25T05:00:00Z","v":177481,"vw":20.167384},{"c":19.69,"h":20.2399,"l":19.63,"n":813,"o":20.19,"t":"2026-02-26T05:00:00Z","v":64863,"vw":19.879394},{"c":19.79,"h":19.99,"l":19.5,"n":607,"o":19.66,"t":"2026-02-27T05:00:00Z","v":39264,"vw":19.753797},{"c":20.34,"h":20.65,"l":19.8501,"n":1876,"o":20.27,"t":"2026-03-02T05:00:00Z","v":145089,"vw":20.393318},{"c":20.05,"h":20.708,"l":19.89,"n":858,"o":20.33,"t":"2026-03-03T05:00:00Z","v":75074,"vw":20.238165},{"c":20.81,"h":20.98,"l":19.75,"n":1006,"o":20.06,"t":"2026-03-04T05:00:00Z","v":94673,"vw":20.602922},{"c":20.66,"h":20.8899,"l":20.39,"n":744,"o":20.82,"t":"2026-03-05T05:00:00Z","v":52981,"vw":20.723727},{"c":20.48,"h":20.97,"l":20.3429,"n":951,"o":20.69,"t":"2026-03-06T05:00:00Z","v":64454,"vw":20.527109},{"c":20.45,"h":20.9,"l":20.08,"n":824,"o":20.66,"t":"2026-03-09T04:00:00Z","v":90766,"vw":20.433912},{"c":19.9,"h":20.5,"l":19.61,"n":1090,"o":20.5,"t":"2026-03-10T04:00:00Z","v":122844,"vw":19.95846},{"c":20.77,"h":20.8,"l":19.6,"n":1208,"o":19.86,"t":"2026-03-11T04:00:00Z","v":235529,"vw":20.567701},{"c":20.65,"h":21.42,"l":20.55,"n":987,"o":20.77,"t":"2026-03-12T04:00:00Z","v":113911,"vw":20.951913},{"c":20.3,"h":20.635,"l":19.8,"n":729,"o":20.59,"t":"2026-03-13T04:00:00Z","v":50452,"vw":20.26454},{"c":20.77,"h":21.01,"l":20.09,"n":902,"o":20.09,"t":"2026-03-16T04:00:00Z","v":95199,"vw":20.587343},{"c":20.57,"h":20.99,"l":20.3887,"n":743,"o":20.73,"t":"2026-03-17T04:00:00Z","v":70580,"vw":20.689755},{"c":20.83,"h":21.2199,"l":20.52,"n":861,"o":20.52,"t":"2026-03-18T04:00:00Z","v":120411,"vw":20.910201},{"c":20.88,"h":21.5,"l":20.5401,"n":1321,"o":20.8,"t":"2026-03-19T04:00:00Z","v":129537,"vw":21.081196},{"c":20.68,"h":21.4099,"l":20.2306,"n":846,"o":21.05,"t":"2026-03-20T04:00:00Z","v":90900,"vw":20.806809},{"c":21.01,"h":21.2899,"l":20.15,"n":2924,"o":20.39,"t":"2026-03-23T04:00:00Z","v":291239,"vw":21.010023},{"c":22.54,"h":22.64,"l":21.15,"n":3024,"o":21.15,"t":"2026-03-24T04:00:00Z","v":370932,"vw":22.057474},{"c":22.02,"h":22.6499,"l":21.76,"n":1649,"o":22.56,"t":"2026-03-25T04:00:00Z","v":128919,"vw":22.078679},{"c":21.99,"h":22.41,"l":21.575,"n":1340,"o":22.21,"t":"2026-03-26T04:00:00Z","v":267587,"vw":22.01518},{"c":22.22,"h":22.64,"l":21.91,"n":1592,"o":22.05,"t":"2026-03-27T04:00:00Z","v":138504,"vw":22.292114},{"c":21.79,"h":22.7125,"l":21.58,"n":2183,"o":22.46,"t":"2026-03-30T04:00:00Z","v":195971,"vw":21.905746},{"c":21.52,"h":22.45,"l":21.51,"n":2291,"o":21.78,"t":"2026-03-31T04:00:00Z","v":168126,"vw":21.802384},{"c":20.48,"h":21.48,"l":20.0285,"n":2964,"o":20.77,"t":"2026-04-01T04:00:00Z","v":249797,"vw":20.716844},{"c":21.42,"h":21.75,"l":20.79,"n":1386,"o":20.8,"t":"2026-04-02T04:00:00Z","v":154486,"vw":21.275855},{"c":22.2,"h":22.295,"l":21.31,"n":1464,"o":21.49,"t":"2026-04-06T04:00:00Z","v":138337,"vw":21.908756},{"c":22.46,"h":22.55,"l":22.14,"n":1632,"o":22.39,"t":"2026-04-07T04:00:00Z","v":143878,"vw":22.406431},{"c":21.62,"h":21.91,"l":20.94,"n":1940,"o":21.7,"t":"2026-04-08T04:00:00Z","v":191575,"vw":21.406313},{"c":21.28,"h":22.04,"l":21.08,"n":1272,"o":21.74,"t":"2026-04-09T04:00:00Z","v":190284,"vw":21.477416},{"c":21.01,"h":21.23,"l":20.8,"n":1235,"o":21.03,"t":"2026-04-10T04:00:00Z","v":114490,"vw":21.017257},{"c":21.97,"h":22.4,"l":21.1254,"n":1716,"o":21.23,"t":"2026-04-13T04:00:00Z","v":178509,"vw":21.826166},{"c":21.62,"h":21.91,"l":21.11,"n":1529,"o":21.9,"t":"2026-04-14T04:00:00Z","v":217801,"vw":21.562843},{"c":21.64,"h":21.79,"l":21.12,"n":1030,"o":21.54,"t":"2026-04-15T04:00:00Z","v":88869,"vw":21.458285},{"c":22.25,"h":22.33,"l":21.5765,"n":1012,"o":21.63,"t":"2026-04-16T04:00:00Z","v":141385,"vw":22.114119},{"c":21.41,"h":21.6542,"l":21,"n":1128,"o":21.47,"t":"2026-04-17T04:00:00Z","v":110849,"vw":21.323778},{"c":21.98,"h":22.07,"l":21.51,"n":1118,"o":21.65,"t":"2026-04-20T04:00:00Z","v":67788,"vw":21.867709},{"c":21.87,"h":22.24,"l":21.76,"n":929,"o":22,"t":"2026-04-21T04:00:00Z","v":86566,"vw":21.944651},{"c":22.34,"h":22.55,"l":21.9,"n":1944,"o":21.9,"t":"2026-04-22T04:00:00Z","v":169504,"vw":22.296256},{"c":22.13,"h":22.4799,"l":21.89,"n":852,"o":22.46,"t":"2026-04-23T04:00:00Z","v":62138,"vw":22.138928},{"c":22.24,"h":22.33,"l":22.05,"n":599,"o":22.18,"t":"2026-04-24T04:00:00Z","v":58735,"vw":22.141496},{"c":22.29,"h":22.53,"l":22.1,"n":752,"o":22.29,"t":"2026-04-27T04:00:00Z","v":44732,"vw":22.247623},{"c":22.36,"h":22.85,"l":22.21,"n":1167,"o":22.51,"t":"2026-04-28T04:00:00Z","v":87948,"vw":22.567061},{"c":22.34,"h":22.7099,"l":22,"n":2886,"o":22.54,"t":"2026-04-29T04:00:00Z","v":409889,"vw":22.322762},{"c":22.45,"h":22.5,"l":21.96,"n":1081,"o":21.96,"t":"2026-04-30T04:00:00Z","v":143212,"vw":22.393015},{"c":22.45,"h":22.4899,"l":21.8901,"n":1087,"o":22.21,"t":"2026-05-01T04:00:00Z","v":131054,"vw":22.285348},{"c":23.34,"h":23.48,"l":22.3301,"n":2063,"o":22.45,"t":"2026-05-04T04:00:00Z","v":238516,"vw":22.865516},{"c":23.25,"h":23.74,"l":22.755,"n":1848,"o":23.15,"t":"2026-05-05T04:00:00Z","v":219772,"vw":23.392032},{"c":22.42,"h":22.9799,"l":22.2,"n":1177,"o":22.63,"t":"2026-05-06T04:00:00Z","v":109663,"vw":22.474981},{"c":23.02,"h":23.19,"l":21.995,"n":3500,"o":22.2,"t":"2026-05-07T04:00:00Z","v":201223,"vw":22.873169},{"c":23.1,"h":23.585,"l":22.251,"n":2707,"o":22.93,"t":"2026-05-08T04:00:00Z","v":333854,"vw":23.03342},{"c":25.24,"h":25.61,"l":23.1,"n":2592,"o":23.1,"t":"2026-05-11T04:00:00Z","v":261187,"vw":24.542685},{"c":28.06,"h":28.6,"l":25.0041,"n":3658,"o":25.32,"t":"2026-05-12T04:00:00Z","v":576810,"vw":27.532563},{"c":28.86,"h":29.4,"l":27.13,"n":2700,"o":28.33,"t":"2026-05-13T04:00:00Z","v":270032,"vw":28.627509},{"c":27.32,"h":29.39,"l":27.1,"n":2975,"o":28.7,"t":"2026-05-14T04:00:00Z","v":295571,"vw":27.923413},{"c":29.01,"h":29.01,"l":26.82,"n":2203,"o":27.3,"t":"2026-05-15T04:00:00Z","v":282276,"vw":28.168472},{"c":29.69,"h":29.69,"l":27.5,"n":2137,"o":29.3,"t":"2026-05-18T04:00:00Z","v":259631,"vw":28.583894},{"c":30.8,"h":31.85,"l":29.69,"n":3156,"o":30,"t":"2026-05-19T04:00:00Z","v":299052,"vw":30.92486},{"c":30.75,"h":31.15,"l":29.68,"n":2455,"o":30.94,"t":"2026-05-20T04:00:00Z","v":208840,"vw":30.462609},{"c":29.98,"h":32.25,"l":29.62,"n":2783,"o":30.89,"t":"2026-05-21T04:00:00Z","v":284692,"vw":30.563669},{"c":31.01,"h":31.95,"l":29.0018,"n":3338,"o":30.25,"t":"2026-05-22T04:00:00Z","v":259106,"vw":31.185526},{"c":29.97,"h":30.86,"l":29.34,"n":2698,"o":30.84,"t":"2026-05-26T04:00:00Z","v":223637,"vw":30.151237},{"c":27.83,"h":29.94,"l":27.67,"n":2241,"o":29.46,"t":"2026-05-27T04:00:00Z","v":236412,"vw":28.796068},{"c":29.64,"h":29.96,"l":28.07,"n":2141,"o":28.07,"t":"2026-05-28T04:00:00Z","v":157095,"vw":29.28707},{"c":27.99,"h":29.86,"l":27.97,"n":1810,"o":29.36,"t":"2026-05-29T04:00:00Z","v":122722,"vw":28.615534},{"c":28.92,"h":30.34,"l":28.2,"n":2144,"o":28.2,"t":"2026-06-01T04:00:00Z","v":124208,"vw":29.457767},{"c":28.97,"h":29.6164,"l":28.5,"n":1595,"o":29.09,"t":"2026-06-02T04:00:00Z","v":117602,"vw":28.955131},{"c":28.91,"h":29.88,"l":28.78,"n":1518,"o":29.26,"t":"2026-06-03T04:00:00Z","v":107092,"vw":29.331678},{"c":29.14,"h":29.42,"l":28.2301,"n":1268,"o":28.63,"t":"2026-06-04T04:00:00Z","v":58405,"vw":29.062447},{"c":28.47,"h":29.8,"l":28,"n":2059,"o":29.07,"t":"2026-06-05T04:00:00Z","v":143597,"vw":28.444164},{"c":28.91,"h":29.615,"l":28.435,"n":1641,"o":28.7,"t":"2026-06-08T04:00:00Z","v":94611,"vw":29.029019},{"c":27.55,"h":29.09,"l":27.52,"n":1230,"o":28.85,"t":"2026-06-09T04:00:00Z","v":122991,"vw":28.081424},{"c":28.81,"h":29.44,"l":27.55,"n":1137,"o":27.55,"t":"2026-06-10T04:00:00Z","v":114871,"vw":28.947553},{"c":28.78,"h":29.61,"l":28.74,"n":1593,"o":29.1,"t":"2026-06-11T04:00:00Z","v":102546,"vw":29.073291},{"c":28.45,"h":29.65,"l":28.13,"n":1412,"o":28.34,"t":"2026-06-12T04:00:00Z","v":97431,"vw":28.646787},{"c":27.37,"h":27.9,"l":26.52,"n":1950,"o":27.63,"t":"2026-06-15T04:00:00Z","v":153852,"vw":27.196058},{"c":26.47,"h":27,"l":25.66,"n":1835,"o":26.72,"t":"2026-06-16T04:00:00Z","v":184706,"vw":26.160969},{"c":25.4,"h":26.46,"l":25.345,"n":1131,"o":26.25,"t":"2026-06-17T04:00:00Z","v":125664,"vw":25.853963},{"c":24.97,"h":25.595,"l":24.425,"n":1762,"o":25.21,"t":"2026-06-18T04:00:00Z","v":205114,"vw":24.883473},{"c":25.26,"h":25.52,"l":24.59,"n":3598,"o":25.18,"t":"2026-06-22T04:00:00Z","v":177447,"vw":25.076596},{"c":25.56,"h":25.72,"l":24.8201,"n":1132,"o":25.25,"t":"2026-06-23T04:00:00Z","v":76439,"vw":25.289851},{"c":24.81,"h":25.69,"l":24.35,"n":1862,"o":25.32,"t":"2026-06-24T04:00:00Z","v":119478,"vw":24.756562},{"c":25.01,"h":25.405,"l":24.32,"n":760,"o":24.54,"t":"2026-06-25T04:00:00Z","v":91750,"vw":25.094654},{"c":24.34,"h":25.18,"l":24.0701,"n":1111,"o":24.8,"t":"2026-06-26T04:00:00Z","v":82517,"vw":24.571692},{"c":24.96,"h":25.185,"l":24.33,"n":1145,"o":24.33,"t":"2026-06-29T04:00:00Z","v":68022,"vw":24.859447},{"c":25.04,"h":25.51,"l":24.9,"n":1266,"o":25.06,"t":"2026-06-30T04:00:00Z","v":57110,"vw":25.215054},{"c":24.87,"h":25.2999,"l":24.382,"n":1306,"o":24.75,"t":"2026-07-01T04:00:00Z","v":83180,"vw":24.830127},{"c":24.8,"h":25.51,"l":24.715,"n":1259,"o":24.87,"t":"2026-07-02T04:00:00Z","v":77555,"vw":25.04206},{"c":25.02,"h":25.4499,"l":24.5601,"n":1545,"o":24.76,"t":"2026-07-06T04:00:00Z","v":105922,"vw":25.094456},{"c":26.01,"h":26.185,"l":25.17,"n":1414,"o":25.2,"t":"2026-07-07T04:00:00Z","v":86910,"vw":25.846023},{"c":27.11,"h":27.52,"l":26.41,"n":2168,"o":26.41,"t":"2026-07-08T04:00:00Z","v":161858,"vw":27.00954},{"c":26.31,"h":27.12,"l":26.12,"n":1365,"o":27.12,"t":"2026-07-09T04:00:00Z","v":96806,"vw":26.424402},{"c":26.2,"h":26.5,"l":25.64,"n":917,"o":26.3,"t":"2026-07-10T04:00:00Z","v":47454,"vw":26.052342},{"c":28.06,"h":28.45,"l":26.84,"n":1406,"o":26.84,"t":"2026-07-13T04:00:00Z","v":112027,"vw":27.760546},{"c":27.91,"h":28.9,"l":27.48,"n":1491,"o":28.08,"t":"2026-07-14T04:00:00Z","v":91368,"vw":27.885004},{"c":27.43,"h":28.08,"l":27.1,"n":1367,"o":28,"t":"2026-07-15T04:00:00Z","v":61179,"vw":27.505564},{"c":27.67,"h":27.93,"l":27.4301,"n":819,"o":27.55,"t":"2026-07-16T04:00:00Z","v":37158,"vw":27.61017},{"c":28.4,"h":28.68,"l":27.45,"n":1334,"o":27.94,"t":"2026-07-17T04:00:00Z","v":86587,"vw":28.264926},{"c":28.68,"h":28.9,"l":28.03,"n":1171,"o":28.14,"t":"2026-07-20T04:00:00Z","v":56382,"vw":28.594988},{"c":28.75,"h":29.5826,"l":28.33,"n":1364,"o":28.7,"t":"2026-07-21T04:00:00Z","v":90644,"vw":28.875608},{"c":29.45,"h":29.8999,"l":29.215,"n":1219,"o":29.39,"t":"2026-07-22T04:00:00Z","v":56320,"vw":29.495523},{"c":29.25,"h":29.9,"l":28.95,"n":1248,"o":29.52,"t":"2026-07-23T04:00:00Z","v":70932,"vw":29.387903},{"c":29.23,"h":29.76,"l":28.75,"n":941,"o":29.32,"t":"2026-07-24T04:00:00Z","v":58191,"vw":29.290263},{"c":27.62,"h":28.99,"l":27.33,"n":1366,"o":28.76,"t":"2026-07-27T04:00:00Z","v":96484,"vw":28.141065},{"c":28,"h":28.57,"l":27.465,"n":1497,"o":27.58,"t":"2026-07-28T04:00:00Z","v":69567,"vw":28.158},{"c":29.14,"h":30.99,"l":28.61,"n":3328,"o":29.29,"t":"2026-07-29T04:00:00Z","v":207372,"vw":29.47403},{"c":29.77,"h":30.7,"l":29.56,"n":2395,"o":29.58,"t":"2026-07-30T04:00:00Z","v":252274,"vw":30.048304},{"c":29.61,"h":30.7,"l":29.19,"n":2022,"o":29.8,"t":"2026-07-31T04:00:00Z","v":179125,"vw":29.819858},{"c":30.33,"h":30.57,"l":28.99,"n":2304,"o":29.15,"t":"2026-08-03T04:00:00Z","v":202099,"vw":29.775461},{"c":32.41,"h":33.6,"l":29.92,"n":4585,"o":30.02,"t":"2026-08-04T04:00:00Z","v":416846,"vw":32.204253},{"c":34.53,"h":35.42,"l":30.3315,"n":4405,"o":32.35,"t":"2026-08-05T04:00:00Z","v":346461,"vw":34.487692},{"c":31.47,"h":34.53,"l":30.815,"n":4797,"o":34.52,"t":"2026-08-06T04:00:00Z","v":384393,"vw":31.963066},{"c":32.01,"h":32.5,"l":31.02,"n":1555,"o":31.55,"t":"2026-08-07T04:00:00Z","v":101455,"vw":31.875991},{"c":32.55,"h":33.22,"l":31.89,"n":1862,"o":31.94,"t":"2026-08-10T04:00:00Z","v":119017,"vw":32.544978},{"c":32.71,"h":33.6,"l":31.9991,"n":1502,"o":32.21,"t":"2026-08-11T04:00:00Z","v":86804,"vw":32.968435},{"c":33.41,"h":34.1025,"l":32.92,"n":1418,"o":32.92,"t":"2026-08-12T04:00:00Z","v":83452,"vw":33.568119},{"c":33.5,"h":33.8,"l":32.8124,"n":1595,"o":33.32,"t":"2026-08-13T04:00:00Z","v":100595,"vw":33.219243},{"c":32.69,"h":34.75,"l":32.29,"n":1781,"o":33.89,"t":"2026-08-14T04:00:00Z","v":141287,"vw":33.461447},{"c":32.92,"h":33.785,"l":32.21,"n":2208,"o":32.69,"t":"2026-08-17T04:00:00Z","v":134467,"vw":33.299556},{"c":33.17,"h":34.01,"l":32.83,"n":1189,"o":33.98,"t":"2026-08-18T04:00:00Z","v":61215,"vw":33.325932},{"c":33.86,"h":34.17,"l":33.1,"n":1725,"o":33.44,"t":"2026-08-19T04:00:00Z","v":152707,"vw":33.536606},{"c":34.07,"h":35.4999,"l":33.55,"n":1564,"o":34.18,"t":"2026-08-20T04:00:00Z","v":114192,"vw":34.494328},{"c":34.27,"h":35,"l":34.08,"n":1347,"o":34.08,"t":"2026-08-21T04:00:00Z","v":83706,"vw":34.411648},{"c":34.75,"h":35.5,"l":34.24,"n":1878,"o":34.57,"t":"2026-08-24T04:00:00Z","v":93633,"vw":34.6868},{"c":34.61,"h":35.29,"l":34.34,"n":1662,"o":34.48,"t":"2026-08-25T04:00:00Z","v":74676,"vw":34.72404},{"c":33.75,"h":34.53,"l":32.75,"n":1890,"o":34.53,"t":"2026-08-26T04:00:00Z","v":129285,"vw":33.600986},{"c":33.68,"h":34.73,"l":33.365,"n":1397,"o":33.67,"t":"2026-08-27T04:00:00Z","v":81019,"vw":33.833329},{"c":33.82,"h":34.37,"l":33.66,"n":1206,"o":33.7,"t":"2026-08-28T04:00:00Z","v":65555,"vw":33.894402},{"c":33.77,"h":34.5632,"l":33.6062,"n":995,"o":34,"t":"2026-08-31T04:00:00Z","v":95286,"vw":33.890093},{"c":34.05,"h":34.77,"l":33.88,"n":1341,"o":34.4,"t":"2026-09-01T04:00:00Z","v":81226,"vw":34.227005},{"c":34.29,"h":34.38,"l":33.5101,"n":1500,"o":34.01,"t":"2026-09-02T04:00:00Z","v":123077,"vw":33.972727},{"c":34.4,"h":34.5899,"l":33.97,"n":1073,"o":34.25,"t":"2026-09-03T04:00:00Z","v":58452,"vw":34.264641},{"c":34.18,"h":34.3,"l":33.6047,"n":1280,"o":34.17,"t":"2026-09-04T04:00:00Z","v":72070,"vw":33.993214},{"c":34.81,"h":35.27,"l":34.25,"n":1697,"o":34.6,"t":"2026-09-08T04:00:00Z","v":89524,"vw":34.840715},{"c":35.27,"h":35.4496,"l":34.9,"n":1453,"o":35,"t":"2026-09-09T04:00:00Z","v":77479,"vw":35.224985},{"c":35.55,"h":35.8,"l":35.005,"n":2516,"o":35.5,"t":"2026-09-10T04:00:00Z","v":147205,"vw":35.484024},{"c":35.45,"h":35.7098,"l":34.995,"n":1533,"o":35.35,"t":"2026-09-11T04:00:00Z","v":93506,"vw":35.215602},{"c":35.58,"h":35.7,"l":35.415,"n":1328,"o":35.7,"t":"2026-09-14T04:00:00Z","v":61010,"vw":35.575041},{"c":36.11,"h":37,"l":35.25,"n":2790,"o":35.36,"t":"2026-09-15T04:00:00Z","v":167658,"vw":36.310555},{"c":34.85,"h":35.53,"l":34.6001,"n":2423,"o":35.51,"t":"2026-09-16T04:00:00Z","v":177482,"vw":35.044751},{"c":34.86,"h":35,"l":34.0434,"n":1319,"o":34.5,"t":"2026-09-17T04:00:00Z","v":62511,"vw":34.576169},{"c":35.3,"h":35.7,"l":34.75,"n":1370,"o":34.83,"t":"2026-09-18T04:00:00Z","v":249004,"vw":35.208515},{"c":33.26,"h":35.14,"l":33.22,"n":2163,"o":35,"t":"2026-09-21T04:00:00Z","v":119134,"vw":33.632584},{"c":33.03,"h":33.5,"l":32,"n":1752,"o":32.9,"t":"2026-09-22T04:00:00Z","v":105088,"vw":32.818502},{"c":33.12,"h":33.33,"l":32.595,"n":774,"o":33.11,"t":"2026-09-23T04:00:00Z","v":44258,"vw":33.094959},{"c":33.74,"h":33.88,"l":32.5981,"n":729,"o":33.03,"t":"2026-09-24T04:00:00Z","v":31294,"vw":33.567831},{"c":33.53,"h":33.9,"l":33,"n":936,"o":33.3,"t":"2026-09-25T04:00:00Z","v":66358,"vw":33.427887},{"c":32.77,"h":33.7108,"l":32.6423,"n":804,"o":33.53,"t":"2026-09-28T04:00:00Z","v":68175,"vw":33.30053},{"c":32.22,"h":32.85,"l":32.05,"n":1485,"o":32.05,"t":"2026-09-29T04:00:00Z","v":99345,"vw":32.533079},{"c":31.48,"h":32.6308,"l":31.44,"n":1306,"o":32.26,"t":"2026-09-30T04:00:00Z","v":57550,"vw":31.945604},{"c":31.31,"h":31.9399,"l":30.72,"n":1397,"o":31.09,"t":"2026-10-01T04:00:00Z","v":108150,"vw":31.286919},{"c":31.57,"h":31.75,"l":30.76,"n":1487,"o":30.8,"t":"2026-10-02T04:00:00Z","v":86814,"vw":31.396316},{"c":32.34,"h":33.4099,"l":31,"n":1318,"o":31.47,"t":"2026-10-05T04:00:00Z","v":889524,"vw":32.560135},{"c":33.55,"h":33.88,"l":32.2,"n":1045,"o":32.2,"t":"2026-10-06T04:00:00Z","v":870780,"vw":33.20371},{"c":33.6,"h":33.85,"l":33,"n":1430,"o":33.21,"t":"2026-10-07T04:00:00Z","v":393906,"vw":33.542593},{"c":34.85,"h":35.27,"l":33.86,"n":2205,"o":33.86,"t":"2026-10-08T04:00:00Z","v":136940,"vw":34.895357},{"c":34.86,"h":35.46,"l":34.33,"n":1373,"o":34.84,"t":"2026-10-09T04:00:00Z","v":412014,"vw":35.086042},{"c":35.65,"h":36.1,"l":34.97,"n":3180,"o":35,"t":"2026-10-12T04:00:00Z","v":203631,"vw":35.694956},{"c":35.39,"h":36.1,"l":34,"n":3049,"o":35.8,"t":"2026-10-13T04:00:00Z","v":80684,"vw":35.482471},{"c":34.6,"h":35.72,"l":34.52,"n":4058,"o":35.48,"t":"2026-10-14T04:00:00Z","v":105264,"vw":34.967292},{"c":33.62,"h":34.86,"l":33.19,"n":5716,"o":34.8,"t":"2026-10-15T04:00:00Z","v":94452,"vw":34.04584},{"c":33.14,"h":33.8828,"l":32.975,"n":2324,"o":33.48,"t":"2026-10-16T04:00:00Z","v":195633,"vw":33.311371},{"c":33.85,"h":33.9799,"l":32.9441,"n":5078,"o":33,"t":"2026-10-19T04:00:00Z","v":81757,"vw":33.584158},{"c":33.92,"h":34.3,"l":33.31,"n":5288,"o":34.14,"t":"2026-10-20T04:00:00Z","v":45778,"vw":33.833524},{"c":33.62,"h":34.29,"l":33.3,"n":2786,"o":34.14,"t":"2026-10-21T04:00:00Z","v":46271,"vw":33.763369},{"c":33.27,"h":34.04,"l":32.72,"n":3888,"o":33.62,"t":"2026-10-22T04:00:00Z","v":39318,"vw":33.219828}],"volatilityBars":[{"c":34.432,"h":35.14,"l":34.432,"n":56,"o":35,"t":"2026-09-21T13:30:00Z","v":5854,"vw":34.926228},{"c":34.315,"h":34.39,"l":34.03,"n":44,"o":34.39,"t":"2026-09-21T13:45:00Z","v":4846,"vw":34.257691},{"c":33.905,"h":34.195,"l":33.67,"n":80,"o":34.03,"t":"2026-09-21T14:00:00Z","v":6196,"vw":33.756995},{"c":33.91,"h":33.91,"l":33.712,"n":29,"o":33.7778,"t":"2026-09-21T14:15:00Z","v":1283,"vw":33.785534},{"c":33.9,"h":33.9,"l":33.635,"n":49,"o":33.78,"t":"2026-09-21T14:30:00Z","v":8300,"vw":33.751672},{"c":33.68,"h":33.71,"l":33.6022,"n":40,"o":33.6022,"t":"2026-09-21T14:45:00Z","v":1613,"vw":33.67193},{"c":33.275,"h":33.74,"l":33.22,"n":157,"o":33.55,"t":"2026-09-21T15:00:00Z","v":10509,"vw":33.517436},{"c":33.36,"h":33.558,"l":33.3,"n":86,"o":33.3,"t":"2026-09-21T15:15:00Z","v":6302,"vw":33.395724},{"c":33.4977,"h":33.8,"l":33.2731,"n":46,"o":33.2731,"t":"2026-09-21T15:30:00Z","v":3081,"vw":33.538185},{"c":33.71,"h":33.71,"l":33.6824,"n":11,"o":33.6824,"t":"2026-09-21T15:45:00Z","v":296,"vw":33.6962},{"c":33.43,"h":33.7499,"l":33.41,"n":48,"o":33.516,"t":"2026-09-21T16:00:00Z","v":3156,"vw":33.500389},{"c":33.4,"h":33.42,"l":33.4,"n":6,"o":33.42,"t":"2026-09-21T16:15:00Z","v":276,"vw":33.412647},{"c":33.41,"h":33.41,"l":33.4,"n":15,"o":33.4,"t":"2026-09-21T16:30:00Z","v":719,"vw":33.408},{"c":33.64,"h":33.64,"l":33.221,"n":127,"o":33.4,"t":"2026-09-21T16:45:00Z","v":21359,"vw":33.411031},{"c":33.56,"h":33.62,"l":33.43,"n":58,"o":33.52,"t":"2026-09-21T17:00:00Z","v":6294,"vw":33.461898},{"c":33.56,"h":33.69,"l":33.43,"n":13,"o":33.56,"t":"2026-09-21T17:15:00Z","v":709,"vw":33.561501},{"c":33.7499,"h":33.7499,"l":33.62,"n":37,"o":33.69,"t":"2026-09-21T17:30:00Z","v":2546,"vw":33.675686},{"c":33.58,"h":33.72,"l":33.58,"n":7,"o":33.72,"t":"2026-09-21T17:45:00Z","v":339,"vw":33.673333},{"c":33.72,"h":33.72,"l":33.61,"n":30,"o":33.6902,"t":"2026-09-21T18:00:00Z","v":1501,"vw":33.701443},{"c":33.555,"h":33.665,"l":33.5308,"n":48,"o":33.665,"t":"2026-09-21T18:15:00Z","v":1802,"vw":33.607636},{"c":33.63,"h":33.63,"l":33.4805,"n":11,"o":33.545,"t":"2026-09-21T18:30:00Z","v":812,"vw":33.522049},{"c":33.6035,"h":33.7626,"l":33.535,"n":32,"o":33.535,"t":"2026-09-21T18:45:00Z","v":2466,"vw":33.625149},{"c":33.68,"h":33.68,"l":33.491,"n":25,"o":33.491,"t":"2026-09-21T19:00:00Z","v":1092,"vw":33.616685},{"c":33.5,"h":33.62,"l":33.5,"n":16,"o":33.62,"t":"2026-09-21T19:15:00Z","v":340,"vw":33.56},{"c":33.6,"h":33.6,"l":33.5,"n":75,"o":33.52,"t":"2026-09-21T19:30:00Z","v":3065,"vw":33.55718},{"c":33.385,"h":33.595,"l":33.25,"n":216,"o":33.5,"t":"2026-09-21T19:45:00Z","v":13176,"vw":33.423987},{"c":33.26,"h":33.26,"l":33.26,"n":5,"o":33.26,"t":"2026-09-21T20:00:00Z","v":2088,"vw":33.26},{"c":32.63,"h":32.9,"l":32,"n":307,"o":32.9,"t":"2026-09-22T13:30:00Z","v":39554,"vw":32.385764},{"c":32.87,"h":32.87,"l":32.4228,"n":62,"o":32.4228,"t":"2026-09-22T13:45:00Z","v":4372,"vw":32.671533},{"c":33.45,"h":33.5,"l":32.675,"n":146,"o":32.87,"t":"2026-09-22T14:00:00Z","v":14043,"vw":33.034143},{"c":33.48,"h":33.5,"l":33.33,"n":36,"o":33.5,"t":"2026-09-22T14:15:00Z","v":2450,"vw":33.429255},{"c":33.48,"h":33.48,"l":33.48,"n":10,"o":33.48,"t":"2026-09-22T14:30:00Z","v":470,"vw":33.48},{"c":33.5,"h":33.5,"l":33.45,"n":45,"o":33.45,"t":"2026-09-22T14:45:00Z","v":4186,"vw":33.481524},{"c":33.48,"h":33.5,"l":33.2903,"n":12,"o":33.365,"t":"2026-09-22T15:00:00Z","v":745,"vw":33.415883},{"c":33.3093,"h":33.4119,"l":33.3093,"n":9,"o":33.4119,"t":"2026-09-22T15:15:00Z","v":1230,"vw":33.402573},{"c":33.435,"h":33.435,"l":33.435,"n":7,"o":33.435,"t":"2026-09-22T15:30:00Z","v":208,"vw":33.435},{"c":33.375,"h":33.375,"l":33.375,"n":4,"o":33.375,"t":"2026-09-22T15:45:00Z","v":376,"vw":33.375},{"c":33.38,"h":33.38,"l":33.2973,"n":17,"o":33.37,"t":"2026-09-22T16:00:00Z","v":613,"vw":33.339109},{"c":33.32,"h":33.405,"l":33.32,"n":14,"o":33.405,"t":"2026-09-22T16:45:00Z","v":971,"vw":33.32993},{"c":33.338,"h":33.345,"l":33.2,"n":20,"o":33.345,"t":"2026-09-22T17:00:00Z","v":4056,"vw":33.336211},{"c":33.43,"h":33.43,"l":33.23,"n":27,"o":33.43,"t":"2026-09-22T17:15:00Z","v":1320,"vw":33.287741},{"c":33.27,"h":33.43,"l":33.27,"n":2,"o":33.43,"t":"2026-09-22T17:30:00Z","v":200,"vw":33.35},{"c":33.22,"h":33.33,"l":33.185,"n":36,"o":33.23,"t":"2026-09-22T17:45:00Z","v":4608,"vw":33.200927},{"c":33.31,"h":33.31,"l":33.24,"n":18,"o":33.24,"t":"2026-09-22T18:15:00Z","v":920,"vw":33.271818},{"c":33.245,"h":33.255,"l":33.245,"n":7,"o":33.255,"t":"2026-09-22T18:45:00Z","v":2207,"vw":33.254091},{"c":32.96,"h":33.06,"l":32.96,"n":31,"o":33.04,"t":"2026-09-22T19:00:00Z","v":1705,"vw":33.034167},{"c":33.11,"h":33.11,"l":32.8043,"n":22,"o":32.9436,"t":"2026-09-22T19:15:00Z","v":1738,"vw":32.920745},{"c":33.07,"h":33.11,"l":32.94,"n":60,"o":33.11,"t":"2026-09-22T19:30:00Z","v":2883,"vw":33.017527},{"c":33.14,"h":33.17,"l":32.97,"n":148,"o":33.1,"t":"2026-09-22T19:45:00Z","v":6127,"vw":33.057501},{"c":33.03,"h":33.03,"l":33.03,"n":5,"o":33.03,"t":"2026-09-22T20:00:00Z","v":2720,"vw":33.03},{"c":33.1,"h":33.11,"l":32.855,"n":35,"o":33.11,"t":"2026-09-23T13:30:00Z","v":5034,"vw":33.009538},{"c":33.09,"h":33.185,"l":32.595,"n":21,"o":32.7449,"t":"2026-09-23T13:45:00Z","v":4493,"vw":32.911409},{"c":33.16,"h":33.33,"l":32.991,"n":28,"o":33.31,"t":"2026-09-23T14:15:00Z","v":2103,"vw":33.189357},{"c":33.1,"h":33.1,"l":33.064,"n":5,"o":33.064,"t":"2026-09-23T14:30:00Z","v":1945,"vw":33.091821},{"c":33.025,"h":33.16,"l":32.99,"n":11,"o":33.16,"t":"2026-09-23T14:45:00Z","v":1755,"vw":33.094719},{"c":33.165,"h":33.165,"l":33.165,"n":1,"o":33.165,"t":"2026-09-23T15:00:00Z","v":425,"vw":33.165},{"c":33.29,"h":33.33,"l":33.165,"n":11,"o":33.165,"t":"2026-09-23T15:15:00Z","v":1045,"vw":33.308061},{"c":33.165,"h":33.165,"l":33.165,"n":2,"o":33.165,"t":"2026-09-23T15:30:00Z","v":701,"vw":33.165},{"c":33.29,"h":33.29,"l":33.29,"n":5,"o":33.29,"t":"2026-09-23T15:45:00Z","v":202,"vw":33.29},{"c":33.27,"h":33.27,"l":33.165,"n":10,"o":33.165,"t":"2026-09-23T16:00:00Z","v":681,"vw":33.238585},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-09-23T16:15:00Z","v":200,"vw":33.32},{"c":33.225,"h":33.225,"l":33.14,"n":3,"o":33.14,"t":"2026-09-23T16:30:00Z","v":348,"vw":33.168333},{"c":33.145,"h":33.145,"l":33.01,"n":31,"o":33.12,"t":"2026-09-23T16:45:00Z","v":2621,"vw":33.109485},{"c":33.0308,"h":33.145,"l":33.0308,"n":9,"o":33.145,"t":"2026-09-23T17:00:00Z","v":1456,"vw":33.10388},{"c":33.145,"h":33.145,"l":33.145,"n":4,"o":33.145,"t":"2026-09-23T17:15:00Z","v":272,"vw":33.145},{"c":33.22,"h":33.22,"l":33.125,"n":3,"o":33.125,"t":"2026-09-23T17:30:00Z","v":391,"vw":33.149869},{"c":33.22,"h":33.22,"l":33.125,"n":8,"o":33.125,"t":"2026-09-23T17:45:00Z","v":553,"vw":33.154874},{"c":33.22,"h":33.22,"l":33.22,"n":8,"o":33.22,"t":"2026-09-23T18:00:00Z","v":354,"vw":33.22},{"c":33.23,"h":33.23,"l":33.125,"n":12,"o":33.22,"t":"2026-09-23T18:15:00Z","v":741,"vw":33.164259},{"c":33.12,"h":33.24,"l":33.0301,"n":20,"o":33.15,"t":"2026-09-23T18:30:00Z","v":844,"vw":33.136763},{"c":33.15,"h":33.1797,"l":33.12,"n":17,"o":33.14,"t":"2026-09-23T18:45:00Z","v":1929,"vw":33.147827},{"c":33.24,"h":33.24,"l":33.08,"n":9,"o":33.08,"t":"2026-09-23T19:00:00Z","v":505,"vw":33.125455},{"c":33.09,"h":33.09,"l":33.09,"n":6,"o":33.09,"t":"2026-09-23T19:15:00Z","v":450,"vw":33.09},{"c":33,"h":33.16,"l":33,"n":17,"o":33.16,"t":"2026-09-23T19:30:00Z","v":948,"vw":33.063994},{"c":33.15,"h":33.22,"l":33.075,"n":83,"o":33.075,"t":"2026-09-23T19:45:00Z","v":7415,"vw":33.137267},{"c":33.12,"h":33.12,"l":33.12,"n":4,"o":33.12,"t":"2026-09-23T20:00:00Z","v":2203,"vw":33.12},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-09-23T23:00:00Z","v":100,"vw":33.12},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-09-24T11:00:00Z","v":100,"vw":32.26},{"c":33.2,"h":33.8,"l":32.5981,"n":22,"o":33.03,"t":"2026-09-24T13:30:00Z","v":2949,"vw":33.235617},{"c":32.601,"h":33.59,"l":32.601,"n":34,"o":33.49,"t":"2026-09-24T13:45:00Z","v":3338,"vw":33.357986},{"c":33.34,"h":33.51,"l":33.12,"n":22,"o":33.13,"t":"2026-09-24T14:00:00Z","v":856,"vw":33.25375},{"c":33.44,"h":33.44,"l":33.27,"n":7,"o":33.27,"t":"2026-09-24T14:15:00Z","v":670,"vw":33.298333},{"c":33.49,"h":33.49,"l":33.49,"n":7,"o":33.49,"t":"2026-09-24T14:30:00Z","v":264,"vw":33.49},{"c":33.655,"h":33.775,"l":33.44,"n":42,"o":33.44,"t":"2026-09-24T14:45:00Z","v":3635,"vw":33.59982},{"c":33.7,"h":33.7132,"l":33.585,"n":17,"o":33.69,"t":"2026-09-24T15:15:00Z","v":1252,"vw":33.636882},{"c":33.44,"h":33.73,"l":33.44,"n":10,"o":33.6604,"t":"2026-09-24T15:30:00Z","v":2986,"vw":33.71611},{"c":33.49,"h":33.73,"l":33.49,"n":3,"o":33.73,"t":"2026-09-24T15:45:00Z","v":500,"vw":33.655138},{"c":33.8,"h":33.81,"l":33.5053,"n":29,"o":33.5053,"t":"2026-09-24T16:00:00Z","v":2888,"vw":33.71925},{"c":33.81,"h":33.81,"l":33.81,"n":6,"o":33.81,"t":"2026-09-24T16:15:00Z","v":215,"vw":33.81},{"c":33.7999,"h":33.7999,"l":33.7999,"n":1,"o":33.7999,"t":"2026-09-24T16:30:00Z","v":320,"vw":33.7999},{"c":33.6368,"h":33.6368,"l":33.6368,"n":5,"o":33.6368,"t":"2026-09-24T17:00:00Z","v":267,"vw":33.6368},{"c":33.85,"h":33.88,"l":33.76,"n":12,"o":33.76,"t":"2026-09-24T18:00:00Z","v":525,"vw":33.826964},{"c":33.88,"h":33.88,"l":33.88,"n":5,"o":33.88,"t":"2026-09-24T18:15:00Z","v":172,"vw":33.88},{"c":33.6101,"h":33.6101,"l":33.6101,"n":1,"o":33.6101,"t":"2026-09-24T18:45:00Z","v":200,"vw":33.6101},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-24T19:30:00Z","v":150,"vw":33.75},{"c":33.62,"h":33.8591,"l":33.61,"n":63,"o":33.85,"t":"2026-09-24T19:45:00Z","v":3880,"vw":33.704809},{"c":33.74,"h":33.74,"l":33.74,"n":3,"o":33.74,"t":"2026-09-24T20:00:00Z","v":2196,"vw":33.74},{"c":33.04,"h":33.04,"l":33.04,"n":2,"o":33.04,"t":"2026-09-25T11:45:00Z","v":235,"vw":33.04},{"c":33.433,"h":33.85,"l":33.3,"n":20,"o":33.3,"t":"2026-09-25T13:30:00Z","v":2623,"vw":33.44247},{"c":33.575,"h":33.575,"l":33.575,"n":1,"o":33.575,"t":"2026-09-25T13:45:00Z","v":1000,"vw":33.575},{"c":33.724,"h":33.724,"l":33.724,"n":4,"o":33.724,"t":"2026-09-25T14:30:00Z","v":152,"vw":33.724},{"c":33.4726,"h":33.4726,"l":33.4726,"n":2,"o":33.4726,"t":"2026-09-25T14:45:00Z","v":202,"vw":33.4726},{"c":33.72,"h":33.72,"l":33.5,"n":5,"o":33.5,"t":"2026-09-25T15:00:00Z","v":603,"vw":33.536667},{"c":33.635,"h":33.635,"l":33.49,"n":15,"o":33.55,"t":"2026-09-25T15:15:00Z","v":1409,"vw":33.554231},{"c":33.49,"h":33.8099,"l":33.49,"n":12,"o":33.8099,"t":"2026-09-25T15:30:00Z","v":1934,"vw":33.624482},{"c":33.3,"h":33.6201,"l":33.3,"n":22,"o":33.6201,"t":"2026-09-25T15:45:00Z","v":3155,"vw":33.476654},{"c":33.245,"h":33.3,"l":33.19,"n":28,"o":33.3,"t":"2026-09-25T16:00:00Z","v":6822,"vw":33.224953},{"c":33.125,"h":33.49,"l":33.125,"n":8,"o":33.125,"t":"2026-09-25T16:15:00Z","v":1041,"vw":33.173755},{"c":33.4899,"h":33.4899,"l":33.125,"n":4,"o":33.125,"t":"2026-09-25T16:30:00Z","v":500,"vw":33.398675},{"c":33.245,"h":33.245,"l":33.245,"n":2,"o":33.245,"t":"2026-09-25T16:45:00Z","v":101,"vw":33.245},{"c":33.21,"h":33.2367,"l":33.21,"n":3,"o":33.2367,"t":"2026-09-25T17:00:00Z","v":3049,"vw":33.235824},{"c":33.1,"h":33.2,"l":33.02,"n":7,"o":33.1,"t":"2026-09-25T17:15:00Z","v":685,"vw":33.10311},{"c":33.0502,"h":33.1,"l":33.0502,"n":10,"o":33.1,"t":"2026-09-25T17:30:00Z","v":1942,"vw":33.095611},{"c":33.095,"h":33.095,"l":33.095,"n":1,"o":33.095,"t":"2026-09-25T17:45:00Z","v":100,"vw":33.095},{"c":33.1,"h":33.1385,"l":33,"n":17,"o":33.1385,"t":"2026-09-25T18:00:00Z","v":874,"vw":33.077167},{"c":33.075,"h":33.075,"l":33,"n":13,"o":33,"t":"2026-09-25T18:15:00Z","v":1255,"vw":33.013776},{"c":33.43,"h":33.43,"l":33.14,"n":56,"o":33.15,"t":"2026-09-25T18:30:00Z","v":7048,"vw":33.175611},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-09-25T18:45:00Z","v":100,"vw":33.43},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-09-25T19:00:00Z","v":100,"vw":33.29},{"c":33.75,"h":33.75,"l":33.29,"n":41,"o":33.29,"t":"2026-09-25T19:15:00Z","v":4321,"vw":33.44676},{"c":33.64,"h":33.76,"l":33.61,"n":81,"o":33.615,"t":"2026-09-25T19:30:00Z","v":7669,"vw":33.699623},{"c":33.44,"h":33.9,"l":33.44,"n":160,"o":33.72,"t":"2026-09-25T19:45:00Z","v":12175,"vw":33.667486},{"c":33.53,"h":33.53,"l":33.53,"n":5,"o":33.53,"t":"2026-09-25T20:00:00Z","v":1988,"vw":33.53},{"c":33.7108,"h":33.7108,"l":32.6423,"n":34,"o":33.53,"t":"2026-09-28T13:30:00Z","v":6823,"vw":33.512844},{"c":33.1144,"h":33.5,"l":33.04,"n":38,"o":33.06,"t":"2026-09-28T13:45:00Z","v":15204,"vw":33.413543},{"c":33.49,"h":33.51,"l":33.21,"n":35,"o":33.51,"t":"2026-09-28T14:00:00Z","v":14753,"vw":33.459569},{"c":33.375,"h":33.375,"l":33.375,"n":1,"o":33.375,"t":"2026-09-28T14:45:00Z","v":100,"vw":33.375},{"c":33.37,"h":33.375,"l":33.2811,"n":4,"o":33.363,"t":"2026-09-28T15:00:00Z","v":1369,"vw":33.366294},{"c":33.16,"h":33.25,"l":33.16,"n":7,"o":33.16,"t":"2026-09-28T15:30:00Z","v":1602,"vw":33.216946},{"c":33.286,"h":33.286,"l":33.286,"n":2,"o":33.286,"t":"2026-09-28T15:45:00Z","v":476,"vw":33.286},{"c":33.355,"h":33.355,"l":33.355,"n":2,"o":33.355,"t":"2026-09-28T16:00:00Z","v":110,"vw":33.355},{"c":33.29,"h":33.29,"l":33.07,"n":52,"o":33.25,"t":"2026-09-28T16:15:00Z","v":8553,"vw":33.169149},{"c":33.295,"h":33.295,"l":33.1256,"n":4,"o":33.1256,"t":"2026-09-28T16:30:00Z","v":766,"vw":33.147773},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-09-28T17:45:00Z","v":100,"vw":33.3},{"c":33.28,"h":33.28,"l":33.28,"n":5,"o":33.28,"t":"2026-09-28T18:00:00Z","v":175,"vw":33.28},{"c":33.2,"h":33.25,"l":33.2,"n":2,"o":33.25,"t":"2026-09-28T18:15:00Z","v":200,"vw":33.225},{"c":33.256,"h":33.28,"l":33.16,"n":13,"o":33.21,"t":"2026-09-28T18:30:00Z","v":1093,"vw":33.240063},{"c":33.2,"h":33.2,"l":33.13,"n":19,"o":33.13,"t":"2026-09-28T19:00:00Z","v":756,"vw":33.148333},{"c":33.17,"h":33.17,"l":33.1,"n":26,"o":33.13,"t":"2026-09-28T19:15:00Z","v":1438,"vw":33.118788},{"c":33.005,"h":33.16,"l":33.005,"n":24,"o":33.005,"t":"2026-09-28T19:30:00Z","v":1844,"vw":33.032151},{"c":32.72,"h":33,"l":32.72,"n":95,"o":33,"t":"2026-09-28T19:45:00Z","v":6011,"vw":32.862444},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-09-28T20:00:00Z","v":1943,"vw":32.77},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-09-28T21:15:00Z","v":170,"vw":32.88},{"c":33.5752,"h":33.5752,"l":33.5752,"n":1,"o":33.5752,"t":"2026-09-29T13:15:00Z","v":150,"vw":33.5752},{"c":32.435,"h":32.56,"l":32.05,"n":47,"o":32.05,"t":"2026-09-29T13:30:00Z","v":14022,"vw":32.418377},{"c":32.6923,"h":32.75,"l":32.4048,"n":48,"o":32.4048,"t":"2026-09-29T13:45:00Z","v":4648,"vw":32.653468},{"c":32.85,"h":32.85,"l":32.745,"n":5,"o":32.745,"t":"2026-09-29T14:00:00Z","v":4405,"vw":32.792934},{"c":32.7521,"h":32.7521,"l":32.7521,"n":1,"o":32.7521,"t":"2026-09-29T14:15:00Z","v":1000,"vw":32.7521},{"c":32.85,"h":32.85,"l":32.72,"n":11,"o":32.725,"t":"2026-09-29T14:30:00Z","v":1210,"vw":32.769319},{"c":32.71,"h":32.71,"l":32.71,"n":9,"o":32.71,"t":"2026-09-29T14:45:00Z","v":667,"vw":32.71},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-09-29T15:00:00Z","v":129,"vw":32.7},{"c":32.7,"h":32.7,"l":32.625,"n":237,"o":32.7,"t":"2026-09-29T15:15:00Z","v":6324,"vw":32.691826},{"c":32.55,"h":32.6081,"l":32.49,"n":51,"o":32.6081,"t":"2026-09-29T15:30:00Z","v":3487,"vw":32.547192},{"c":32.52,"h":32.61,"l":32.381,"n":22,"o":32.55,"t":"2026-09-29T16:15:00Z","v":2785,"vw":32.54261},{"c":32.52,"h":32.52,"l":32.5,"n":9,"o":32.52,"t":"2026-09-29T16:30:00Z","v":1441,"vw":32.517143},{"c":32.52,"h":32.52,"l":32.44,"n":29,"o":32.46,"t":"2026-09-29T16:45:00Z","v":3032,"vw":32.509088},{"c":32.5,"h":32.52,"l":32.41,"n":17,"o":32.52,"t":"2026-09-29T17:00:00Z","v":1214,"vw":32.479499},{"c":32.44,"h":32.59,"l":32.44,"n":96,"o":32.5,"t":"2026-09-29T17:15:00Z","v":10571,"vw":32.536102},{"c":32.455,"h":32.56,"l":32.435,"n":30,"o":32.435,"t":"2026-09-29T17:30:00Z","v":2989,"vw":32.485352},{"c":32.55,"h":32.5599,"l":32.44,"n":35,"o":32.44,"t":"2026-09-29T17:45:00Z","v":2356,"vw":32.499651},{"c":32.55,"h":32.62,"l":32.5,"n":43,"o":32.55,"t":"2026-09-29T18:00:00Z","v":4738,"vw":32.553333},{"c":32.54,"h":32.6292,"l":32.54,"n":24,"o":32.55,"t":"2026-09-29T18:15:00Z","v":3031,"vw":32.569015},{"c":32.5,"h":32.555,"l":32.5,"n":53,"o":32.54,"t":"2026-09-29T18:30:00Z","v":2870,"vw":32.538889},{"c":32.54,"h":32.55,"l":32.47,"n":63,"o":32.49,"t":"2026-09-29T18:45:00Z","v":4241,"vw":32.525557},{"c":32.495,"h":32.54,"l":32.415,"n":20,"o":32.415,"t":"2026-09-29T19:00:00Z","v":1058,"vw":32.467031},{"c":32.3501,"h":32.5,"l":32.3501,"n":52,"o":32.495,"t":"2026-09-29T19:15:00Z","v":1807,"vw":32.486738},{"c":32.43,"h":32.575,"l":32.43,"n":34,"o":32.5,"t":"2026-09-29T19:30:00Z","v":2868,"vw":32.529202},{"c":32.235,"h":32.55,"l":32.14,"n":174,"o":32.43,"t":"2026-09-29T19:45:00Z","v":12455,"vw":32.470846},{"c":32.22,"h":32.22,"l":32.22,"n":3,"o":32.22,"t":"2026-09-29T20:00:00Z","v":2142,"vw":32.22},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-09-29T20:15:00Z","v":100,"vw":32.28},{"c":32.19,"h":32.19,"l":32.19,"n":4,"o":32.19,"t":"2026-09-30T08:45:00Z","v":201,"vw":32.19},{"c":32.0854,"h":32.26,"l":32.0854,"n":10,"o":32.26,"t":"2026-09-30T13:30:00Z","v":1376,"vw":32.240367},{"c":32.455,"h":32.455,"l":32.455,"n":6,"o":32.455,"t":"2026-09-30T13:45:00Z","v":1509,"vw":32.455},{"c":32.6308,"h":32.6308,"l":32.455,"n":13,"o":32.455,"t":"2026-09-30T14:00:00Z","v":1069,"vw":32.482623},{"c":32.2421,"h":32.425,"l":32.2,"n":21,"o":32.425,"t":"2026-09-30T14:15:00Z","v":5698,"vw":32.388616},{"c":32.11,"h":32.2401,"l":32.11,"n":37,"o":32.24,"t":"2026-09-30T14:30:00Z","v":2364,"vw":32.194779},{"c":32.02,"h":32.235,"l":32.02,"n":30,"o":32.235,"t":"2026-09-30T15:00:00Z","v":2396,"vw":32.166191},{"c":32,"h":32.05,"l":32,"n":4,"o":32.05,"t":"2026-09-30T15:15:00Z","v":288,"vw":32.025},{"c":31.8,"h":32.095,"l":31.795,"n":33,"o":32,"t":"2026-09-30T15:30:00Z","v":2599,"vw":31.897651},{"c":32.14,"h":32.16,"l":31.8,"n":64,"o":31.8,"t":"2026-09-30T15:45:00Z","v":6319,"vw":32.044397},{"c":32.19,"h":32.19,"l":32.19,"n":9,"o":32.19,"t":"2026-09-30T16:00:00Z","v":222,"vw":32.19},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-30T16:15:00Z","v":103,"vw":32},{"c":32.14,"h":32.14,"l":32.11,"n":21,"o":32.11,"t":"2026-09-30T16:30:00Z","v":715,"vw":32.12926},{"c":32.03,"h":32.03,"l":32.03,"n":17,"o":32.03,"t":"2026-09-30T16:45:00Z","v":395,"vw":32.03},{"c":32.015,"h":32.015,"l":32.015,"n":1,"o":32.015,"t":"2026-09-30T17:00:00Z","v":150,"vw":32.015},{"c":31.88,"h":31.9892,"l":31.66,"n":39,"o":31.91,"t":"2026-09-30T17:15:00Z","v":3136,"vw":31.842011},{"c":31.6738,"h":31.6738,"l":31.6738,"n":2,"o":31.6738,"t":"2026-09-30T17:30:00Z","v":255,"vw":31.6738},{"c":31.8,"h":31.87,"l":31.8,"n":23,"o":31.87,"t":"2026-09-30T17:45:00Z","v":1898,"vw":31.838551},{"c":31.765,"h":31.77,"l":31.6583,"n":13,"o":31.6583,"t":"2026-09-30T18:00:00Z","v":1172,"vw":31.685982},{"c":31.9,"h":31.9,"l":31.9,"n":4,"o":31.9,"t":"2026-09-30T18:15:00Z","v":153,"vw":31.9},{"c":31.75,"h":31.75,"l":31.7173,"n":13,"o":31.7173,"t":"2026-09-30T18:30:00Z","v":732,"vw":31.738051},{"c":31.625,"h":31.66,"l":31.57,"n":34,"o":31.66,"t":"2026-09-30T18:45:00Z","v":1681,"vw":31.6455},{"c":31.63,"h":31.8,"l":31.4401,"n":75,"o":31.645,"t":"2026-09-30T19:00:00Z","v":3482,"vw":31.551777},{"c":31.59,"h":31.7,"l":31.59,"n":64,"o":31.63,"t":"2026-09-30T19:15:00Z","v":1851,"vw":31.650693},{"c":31.595,"h":31.595,"l":31.49,"n":21,"o":31.595,"t":"2026-09-30T19:30:00Z","v":1293,"vw":31.5835},{"c":31.57,"h":31.66,"l":31.44,"n":125,"o":31.52,"t":"2026-09-30T19:45:00Z","v":7030,"vw":31.550102},{"c":30.8102,"h":31.48,"l":30.8102,"n":16,"o":31.48,"t":"2026-09-30T20:00:00Z","v":3829,"vw":31.287346},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-30T23:15:00Z","v":100,"vw":31},{"c":31.12,"h":31.21,"l":30.72,"n":74,"o":31.09,"t":"2026-10-01T13:30:00Z","v":10613,"vw":30.959675},{"c":31.48,"h":31.48,"l":31.12,"n":39,"o":31.12,"t":"2026-10-01T13:45:00Z","v":6958,"vw":31.221183},{"c":31.1501,"h":31.49,"l":31.15,"n":31,"o":31.39,"t":"2026-10-01T14:00:00Z","v":3103,"vw":31.320019},{"c":31.19,"h":31.32,"l":31.16,"n":34,"o":31.32,"t":"2026-10-01T14:15:00Z","v":12077,"vw":31.303815},{"c":31.25,"h":31.25,"l":31.1501,"n":36,"o":31.19,"t":"2026-10-01T14:30:00Z","v":1453,"vw":31.230068},{"c":31.46,"h":31.46,"l":31.3,"n":9,"o":31.3,"t":"2026-10-01T14:45:00Z","v":641,"vw":31.332},{"c":31.7,"h":31.7,"l":31.32,"n":62,"o":31.4,"t":"2026-10-01T15:00:00Z","v":6376,"vw":31.474522},{"c":31.825,"h":31.84,"l":31.6298,"n":37,"o":31.7,"t":"2026-10-01T15:15:00Z","v":3444,"vw":31.745243},{"c":31.4,"h":31.9399,"l":31.33,"n":33,"o":31.65,"t":"2026-10-01T15:30:00Z","v":2420,"vw":31.545515},{"c":31.251,"h":31.585,"l":31.2501,"n":14,"o":31.2501,"t":"2026-10-01T15:45:00Z","v":1447,"vw":31.288854},{"c":31.57,"h":31.585,"l":31.26,"n":63,"o":31.29,"t":"2026-10-01T16:00:00Z","v":7071,"vw":31.305112},{"c":31.58,"h":31.58,"l":31.25,"n":44,"o":31.25,"t":"2026-10-01T16:15:00Z","v":11665,"vw":31.276373},{"c":31.42,"h":31.58,"l":31.31,"n":46,"o":31.58,"t":"2026-10-01T16:30:00Z","v":2779,"vw":31.397005},{"c":31.4,"h":31.4,"l":31.31,"n":10,"o":31.31,"t":"2026-10-01T16:45:00Z","v":2459,"vw":31.385831},{"c":31.27,"h":31.375,"l":31.27,"n":15,"o":31.375,"t":"2026-10-01T17:00:00Z","v":755,"vw":31.334223},{"c":31.25,"h":31.36,"l":31.25,"n":24,"o":31.27,"t":"2026-10-01T17:15:00Z","v":1361,"vw":31.277778},{"c":31.225,"h":31.25,"l":31.13,"n":24,"o":31.15,"t":"2026-10-01T17:30:00Z","v":4455,"vw":31.19529},{"c":31.255,"h":31.35,"l":31.255,"n":10,"o":31.31,"t":"2026-10-01T17:45:00Z","v":633,"vw":31.3225},{"c":31.4,"h":31.49,"l":31.29,"n":17,"o":31.4,"t":"2026-10-01T18:00:00Z","v":770,"vw":31.396667},{"c":31.27,"h":31.4,"l":31.27,"n":6,"o":31.4,"t":"2026-10-01T18:15:00Z","v":421,"vw":31.356667},{"c":31.34,"h":31.34,"l":31.27,"n":60,"o":31.28,"t":"2026-10-01T18:30:00Z","v":1883,"vw":31.318705},{"c":31.33,"h":31.34,"l":31.25,"n":36,"o":31.26,"t":"2026-10-01T18:45:00Z","v":1474,"vw":31.293061},{"c":31.26,"h":31.305,"l":31.19,"n":32,"o":31.25,"t":"2026-10-01T19:00:00Z","v":2192,"vw":31.249157},{"c":31.2,"h":31.255,"l":31.19,"n":19,"o":31.2,"t":"2026-10-01T19:15:00Z","v":1546,"vw":31.199547},{"c":31.24,"h":31.2475,"l":31.19,"n":81,"o":31.245,"t":"2026-10-01T19:30:00Z","v":3425,"vw":31.234168},{"c":31.34,"h":31.38,"l":31.2,"n":115,"o":31.28,"t":"2026-10-01T19:45:00Z","v":6580,"vw":31.302549},{"c":31.31,"h":31.31,"l":31.31,"n":5,"o":31.31,"t":"2026-10-01T20:00:00Z","v":3066,"vw":31.31},{"c":31,"h":31.1346,"l":30.8,"n":71,"o":30.8,"t":"2026-10-02T13:30:00Z","v":6596,"vw":30.927729},{"c":31.28,"h":31.32,"l":31.15,"n":14,"o":31.315,"t":"2026-10-02T13:45:00Z","v":939,"vw":31.266429},{"c":30.77,"h":30.83,"l":30.76,"n":13,"o":30.83,"t":"2026-10-02T14:00:00Z","v":584,"vw":30.786667},{"c":30.96,"h":30.98,"l":30.86,"n":21,"o":30.8706,"t":"2026-10-02T14:15:00Z","v":1681,"vw":30.906748},{"c":30.98,"h":30.98,"l":30.8015,"n":5,"o":30.9623,"t":"2026-10-02T14:30:00Z","v":1470,"vw":30.838078},{"c":30.9,"h":30.9,"l":30.9,"n":4,"o":30.9,"t":"2026-10-02T14:45:00Z","v":475,"vw":30.9},{"c":30.99,"h":30.99,"l":30.89,"n":17,"o":30.89,"t":"2026-10-02T15:00:00Z","v":1579,"vw":30.920169},{"c":31.08,"h":31.29,"l":31.0214,"n":5,"o":31.2728,"t":"2026-10-02T15:15:00Z","v":1225,"vw":31.231157},{"c":31.09,"h":31.09,"l":30.99,"n":10,"o":31,"t":"2026-10-02T15:30:00Z","v":853,"vw":31.010625},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-02T15:45:00Z","v":100,"vw":31.1},{"c":31.075,"h":31.075,"l":31.0059,"n":26,"o":31.07,"t":"2026-10-02T16:15:00Z","v":1552,"vw":31.065686},{"c":31.07,"h":31.075,"l":31.07,"n":8,"o":31.075,"t":"2026-10-02T16:30:00Z","v":1106,"vw":31.074545},{"c":31.075,"h":31.075,"l":31.075,"n":6,"o":31.075,"t":"2026-10-02T16:45:00Z","v":177,"vw":31.075},{"c":31.07,"h":31.075,"l":30.94,"n":16,"o":31.075,"t":"2026-10-02T17:00:00Z","v":875,"vw":31.0332},{"c":31.24,"h":31.25,"l":31.115,"n":23,"o":31.1299,"t":"2026-10-02T17:15:00Z","v":7713,"vw":31.1357},{"c":31.42,"h":31.42,"l":31.11,"n":53,"o":31.2799,"t":"2026-10-02T17:30:00Z","v":4725,"vw":31.277605},{"c":31.515,"h":31.515,"l":31.355,"n":8,"o":31.44,"t":"2026-10-02T17:45:00Z","v":2519,"vw":31.412545},{"c":31.69,"h":31.69,"l":31.64,"n":4,"o":31.64,"t":"2026-10-02T18:00:00Z","v":236,"vw":31.665},{"c":31.6,"h":31.71,"l":31.6,"n":35,"o":31.61,"t":"2026-10-02T18:15:00Z","v":3201,"vw":31.614476},{"c":31.615,"h":31.615,"l":31.51,"n":23,"o":31.51,"t":"2026-10-02T18:30:00Z","v":976,"vw":31.596071},{"c":31.615,"h":31.615,"l":31.61,"n":15,"o":31.61,"t":"2026-10-02T18:45:00Z","v":1914,"vw":31.610903},{"c":31.6,"h":31.75,"l":31.6,"n":81,"o":31.75,"t":"2026-10-02T19:00:00Z","v":6622,"vw":31.688168},{"c":31.625,"h":31.75,"l":31.625,"n":204,"o":31.635,"t":"2026-10-02T19:15:00Z","v":8332,"vw":31.669919},{"c":31.625,"h":31.74,"l":31.54,"n":81,"o":31.625,"t":"2026-10-02T19:30:00Z","v":6112,"vw":31.659566},{"c":31.49,"h":31.74,"l":31.49,"n":280,"o":31.62,"t":"2026-10-02T19:45:00Z","v":15630,"vw":31.642353},{"c":31.57,"h":31.57,"l":31.57,"n":6,"o":31.57,"t":"2026-10-02T20:00:00Z","v":2717,"vw":31.57},{"c":31.18,"h":31.18,"l":31.18,"n":2,"o":31.18,"t":"2026-10-05T11:00:00Z","v":267,"vw":31.18},{"c":31,"h":31.6491,"l":31,"n":50,"o":31.47,"t":"2026-10-05T13:30:00Z","v":4212,"vw":31.194997},{"c":31.755,"h":31.755,"l":31.38,"n":14,"o":31.38,"t":"2026-10-05T13:45:00Z","v":1076,"vw":31.569203},{"c":32.0175,"h":32.0175,"l":31.755,"n":16,"o":31.755,"t":"2026-10-05T14:00:00Z","v":3527,"vw":31.777788},{"c":32,"h":32.065,"l":32,"n":7,"o":32.065,"t":"2026-10-05T14:15:00Z","v":522,"vw":32.050619},{"c":32.19,"h":32.19,"l":32.19,"n":9,"o":32.19,"t":"2026-10-05T14:30:00Z","v":631,"vw":32.19},{"c":32.25,"h":32.25,"l":32.25,"n":21,"o":32.25,"t":"2026-10-05T14:45:00Z","v":8065,"vw":32.25},{"c":32.4,"h":32.53,"l":32.4,"n":6,"o":32.49,"t":"2026-10-05T15:00:00Z","v":551,"vw":32.463637},{"c":32.475,"h":32.51,"l":32.475,"n":6,"o":32.51,"t":"2026-10-05T15:15:00Z","v":605,"vw":32.498077},{"c":32.65,"h":32.65,"l":32.5001,"n":8,"o":32.51,"t":"2026-10-05T15:30:00Z","v":1037,"vw":32.551604},{"c":32.7824,"h":32.7997,"l":32.7824,"n":16,"o":32.7997,"t":"2026-10-05T15:45:00Z","v":563,"vw":32.793891},{"c":32.77,"h":32.91,"l":32.77,"n":19,"o":32.7751,"t":"2026-10-05T16:00:00Z","v":1443,"vw":32.817273},{"c":32.77,"h":32.77,"l":32.77,"n":8,"o":32.77,"t":"2026-10-05T16:30:00Z","v":278,"vw":32.77},{"c":33.155,"h":33.155,"l":32.87,"n":23,"o":32.93,"t":"2026-10-05T16:45:00Z","v":2830,"vw":32.943445},{"c":33.155,"h":33.155,"l":33.155,"n":1,"o":33.155,"t":"2026-10-05T17:00:00Z","v":100,"vw":33.155},{"c":33.155,"h":33.155,"l":33.155,"n":1,"o":33.155,"t":"2026-10-05T17:15:00Z","v":399,"vw":33.155},{"c":32.87,"h":32.9969,"l":32.87,"n":18,"o":32.8701,"t":"2026-10-05T17:30:00Z","v":2582,"vw":32.876156},{"c":33.025,"h":33.4099,"l":33.025,"n":4,"o":33.4099,"t":"2026-10-05T17:45:00Z","v":416,"vw":33.21745},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-05T18:00:00Z","v":304,"vw":32.75},{"c":32.88,"h":32.88,"l":32.88,"n":8,"o":32.88,"t":"2026-10-05T18:30:00Z","v":557,"vw":32.88},{"c":32.88,"h":32.88,"l":32.8155,"n":3,"o":32.88,"t":"2026-10-05T18:45:00Z","v":438,"vw":32.857616},{"c":32.86,"h":32.88,"l":32.798,"n":6,"o":32.798,"t":"2026-10-05T19:00:00Z","v":450,"vw":32.830359},{"c":32.875,"h":32.91,"l":32.875,"n":7,"o":32.91,"t":"2026-10-05T19:15:00Z","v":436,"vw":32.89875},{"c":32.73,"h":32.875,"l":32.73,"n":39,"o":32.875,"t":"2026-10-05T19:30:00Z","v":22345,"vw":32.79669},{"c":32.34,"h":32.93,"l":32.31,"n":572,"o":32.73,"t":"2026-10-05T19:45:00Z","v":29268,"vw":32.76666},{"c":32.4,"h":32.41,"l":32.34,"n":8,"o":32.34,"t":"2026-10-05T20:00:00Z","v":801512,"vw":32.404878},{"c":33,"h":33,"l":32.2,"n":48,"o":32.2,"t":"2026-10-06T13:30:00Z","v":6609,"vw":32.806559},{"c":32.585,"h":32.63,"l":32.585,"n":30,"o":32.63,"t":"2026-10-06T13:45:00Z","v":992,"vw":32.602176},{"c":32.83,"h":32.83,"l":32.59,"n":6,"o":32.59,"t":"2026-10-06T14:00:00Z","v":225,"vw":32.71},{"c":33.0449,"h":33.0449,"l":33.0449,"n":1,"o":33.0449,"t":"2026-10-06T14:15:00Z","v":100,"vw":33.0449},{"c":33.0099,"h":33.0099,"l":32.76,"n":10,"o":32.9,"t":"2026-10-06T14:30:00Z","v":1062,"vw":32.913131},{"c":32.795,"h":32.805,"l":32.795,"n":5,"o":32.805,"t":"2026-10-06T14:45:00Z","v":803,"vw":32.7975},{"c":32.795,"h":32.795,"l":32.795,"n":11,"o":32.795,"t":"2026-10-06T15:00:00Z","v":3005,"vw":32.795},{"c":32.95,"h":32.95,"l":32.79,"n":28,"o":32.79,"t":"2026-10-06T15:15:00Z","v":2218,"vw":32.8},{"c":33.085,"h":33.085,"l":32.9,"n":19,"o":32.9,"t":"2026-10-06T15:45:00Z","v":803,"vw":32.934343},{"c":33.1899,"h":33.1899,"l":32.905,"n":9,"o":32.905,"t":"2026-10-06T16:00:00Z","v":1153,"vw":33.132543},{"c":33.12,"h":33.12,"l":33.12,"n":6,"o":33.12,"t":"2026-10-06T16:15:00Z","v":141,"vw":33.12},{"c":33.295,"h":33.295,"l":33.21,"n":24,"o":33.21,"t":"2026-10-06T16:30:00Z","v":1810,"vw":33.238004},{"c":33.2601,"h":33.2601,"l":33.0801,"n":6,"o":33.26,"t":"2026-10-06T17:00:00Z","v":829,"vw":33.192406},{"c":33.26,"h":33.26,"l":33.26,"n":2,"o":33.26,"t":"2026-10-06T17:15:00Z","v":600,"vw":33.26},{"c":33.26,"h":33.26,"l":33.1772,"n":3,"o":33.1772,"t":"2026-10-06T17:30:00Z","v":371,"vw":33.233146},{"c":33.158,"h":33.158,"l":33.158,"n":4,"o":33.158,"t":"2026-10-06T17:45:00Z","v":777,"vw":33.158},{"c":33.26,"h":33.26,"l":33.26,"n":10,"o":33.26,"t":"2026-10-06T18:00:00Z","v":311,"vw":33.26},{"c":33.635,"h":33.88,"l":33.42,"n":52,"o":33.44,"t":"2026-10-06T18:15:00Z","v":2479,"vw":33.479359},{"c":33.87,"h":33.87,"l":33.4001,"n":31,"o":33.74,"t":"2026-10-06T18:30:00Z","v":1616,"vw":33.680768},{"c":33.4401,"h":33.4401,"l":33.4401,"n":6,"o":33.4401,"t":"2026-10-06T19:00:00Z","v":251,"vw":33.4401},{"c":33.685,"h":33.685,"l":33.685,"n":7,"o":33.685,"t":"2026-10-06T19:15:00Z","v":365,"vw":33.685},{"c":33.685,"h":33.685,"l":33.685,"n":2,"o":33.685,"t":"2026-10-06T19:30:00Z","v":101,"vw":33.685},{"c":33.49,"h":33.71,"l":33.49,"n":68,"o":33.54,"t":"2026-10-06T19:45:00Z","v":2091,"vw":33.579706},{"c":33.54,"h":33.55,"l":33.54,"n":11,"o":33.55,"t":"2026-10-06T20:00:00Z","v":835306,"vw":33.548204},{"c":33.73,"h":33.85,"l":33.21,"n":59,"o":33.21,"t":"2026-10-07T13:30:00Z","v":8004,"vw":33.379119},{"c":33.28,"h":33.5332,"l":33.28,"n":11,"o":33.43,"t":"2026-10-07T13:45:00Z","v":501,"vw":33.43654},{"c":33.535,"h":33.535,"l":33.535,"n":3,"o":33.535,"t":"2026-10-07T14:00:00Z","v":102,"vw":33.535},{"c":33.535,"h":33.535,"l":33.535,"n":1,"o":33.535,"t":"2026-10-07T14:15:00Z","v":325,"vw":33.535},{"c":33,"h":33.28,"l":33,"n":66,"o":33.24,"t":"2026-10-07T14:30:00Z","v":2428,"vw":33.19886},{"c":33.3077,"h":33.3077,"l":33.19,"n":7,"o":33.19,"t":"2026-10-07T14:45:00Z","v":421,"vw":33.220179},{"c":33.22,"h":33.22,"l":33.19,"n":17,"o":33.19,"t":"2026-10-07T15:00:00Z","v":1054,"vw":33.194286},{"c":33.165,"h":33.165,"l":33.02,"n":7,"o":33.165,"t":"2026-10-07T15:30:00Z","v":2644,"vw":33.041881},{"c":33.565,"h":33.565,"l":33.165,"n":87,"o":33.165,"t":"2026-10-07T15:45:00Z","v":3863,"vw":33.239099},{"c":33.38,"h":33.38,"l":33.335,"n":7,"o":33.335,"t":"2026-10-07T16:15:00Z","v":1374,"vw":33.350732},{"c":33.5,"h":33.66,"l":33.465,"n":12,"o":33.66,"t":"2026-10-07T16:30:00Z","v":479,"vw":33.53125},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2026-10-07T16:45:00Z","v":222,"vw":33.44},{"c":33.685,"h":33.685,"l":33.48,"n":159,"o":33.65,"t":"2026-10-07T17:00:00Z","v":8019,"vw":33.590036},{"c":33.81,"h":33.81,"l":33.6,"n":14,"o":33.685,"t":"2026-10-07T17:15:00Z","v":1303,"vw":33.701584},{"c":33.7092,"h":33.81,"l":33.6,"n":27,"o":33.81,"t":"2026-10-07T17:30:00Z","v":1591,"vw":33.688407},{"c":33.61,"h":33.695,"l":33.61,"n":7,"o":33.695,"t":"2026-10-07T17:45:00Z","v":338,"vw":33.6525},{"c":33.65,"h":33.65,"l":33.6,"n":6,"o":33.6,"t":"2026-10-07T18:00:00Z","v":937,"vw":33.617742},{"c":33.6384,"h":33.6384,"l":33.6384,"n":5,"o":33.6384,"t":"2026-10-07T18:15:00Z","v":128,"vw":33.6384},{"c":33.68,"h":33.68,"l":33.6,"n":13,"o":33.6,"t":"2026-10-07T18:30:00Z","v":530,"vw":33.626429},{"c":33.6,"h":33.68,"l":33.6,"n":18,"o":33.68,"t":"2026-10-07T18:45:00Z","v":1001,"vw":33.645616},{"c":33.6,"h":33.76,"l":33.6,"n":11,"o":33.76,"t":"2026-10-07T19:00:00Z","v":601,"vw":33.634},{"c":33.7,"h":33.81,"l":33.7,"n":43,"o":33.74,"t":"2026-10-07T19:15:00Z","v":3260,"vw":33.768052},{"c":33.6,"h":33.72,"l":33.52,"n":42,"o":33.6,"t":"2026-10-07T19:30:00Z","v":2830,"vw":33.601251},{"c":33.77,"h":33.82,"l":33.49,"n":302,"o":33.6,"t":"2026-10-07T19:45:00Z","v":19434,"vw":33.683514},{"c":33.6,"h":33.6,"l":33.6,"n":5,"o":33.6,"t":"2026-10-07T20:00:00Z","v":11193,"vw":33.6},{"c":34.25,"h":34.25,"l":33.86,"n":43,"o":33.86,"t":"2026-10-08T13:30:00Z","v":2127,"vw":34.001358},{"c":34.305,"h":34.37,"l":34.305,"n":9,"o":34.37,"t":"2026-10-08T14:00:00Z","v":1420,"vw":34.322757},{"c":34.33,"h":34.33,"l":34.29,"n":6,"o":34.29,"t":"2026-10-08T14:15:00Z","v":320,"vw":34.317179},{"c":34.33,"h":34.49,"l":34.33,"n":8,"o":34.49,"t":"2026-10-08T14:30:00Z","v":264,"vw":34.41},{"c":34.5,"h":34.5,"l":34.3434,"n":18,"o":34.3434,"t":"2026-10-08T14:45:00Z","v":3374,"vw":34.493517},{"c":34.45,"h":34.8299,"l":34.45,"n":41,"o":34.585,"t":"2026-10-08T15:00:00Z","v":2405,"vw":34.561791},{"c":34.56,"h":34.56,"l":34.38,"n":30,"o":34.38,"t":"2026-10-08T16:00:00Z","v":1043,"vw":34.43},{"c":34.84,"h":34.94,"l":34.84,"n":38,"o":34.89,"t":"2026-10-08T16:15:00Z","v":1525,"vw":34.91225},{"c":35.0326,"h":35.24,"l":34.75,"n":571,"o":34.8,"t":"2026-10-08T16:30:00Z","v":17427,"vw":35.037249},{"c":34.65,"h":35.1,"l":34.65,"n":101,"o":35.1,"t":"2026-10-08T16:45:00Z","v":10068,"vw":34.942962},{"c":34.945,"h":35.03,"l":34.88,"n":17,"o":34.88,"t":"2026-10-08T17:00:00Z","v":366,"vw":34.951667},{"c":34.98,"h":35.01,"l":34.98,"n":12,"o":35.01,"t":"2026-10-08T17:15:00Z","v":379,"vw":34.995},{"c":35.1,"h":35.15,"l":34.845,"n":69,"o":34.845,"t":"2026-10-08T17:30:00Z","v":3973,"vw":35.068217},{"c":34.57,"h":35.1,"l":34.57,"n":56,"o":35.1,"t":"2026-10-08T17:45:00Z","v":3951,"vw":34.943661},{"c":34.905,"h":35.04,"l":34.69,"n":21,"o":35.04,"t":"2026-10-08T18:15:00Z","v":1947,"vw":34.868493},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-08T18:30:00Z","v":100,"vw":35.09},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-08T18:45:00Z","v":400,"vw":34.91},{"c":35.27,"h":35.27,"l":35.005,"n":63,"o":35.005,"t":"2026-10-08T19:00:00Z","v":2954,"vw":35.105},{"c":35.23,"h":35.23,"l":35,"n":85,"o":35.16,"t":"2026-10-08T19:15:00Z","v":7135,"vw":35.08058},{"c":35.03,"h":35.23,"l":35.03,"n":89,"o":35.22,"t":"2026-10-08T19:30:00Z","v":3771,"vw":35.140146},{"c":35.07,"h":35.1,"l":34.76,"n":241,"o":35.005,"t":"2026-10-08T19:45:00Z","v":12711,"vw":34.918821},{"c":34.85,"h":34.85,"l":34.85,"n":5,"o":34.85,"t":"2026-10-08T20:00:00Z","v":2709,"vw":34.85},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-10-09T12:45:00Z","v":100000,"vw":34.85},{"c":35.01,"h":35.01,"l":34.33,"n":29,"o":34.84,"t":"2026-10-09T13:30:00Z","v":2025,"vw":34.617962},{"c":34.99,"h":35.105,"l":34.99,"n":15,"o":35.05,"t":"2026-10-09T13:45:00Z","v":617,"vw":35.059863},{"c":34.9901,"h":34.9901,"l":34.9901,"n":3,"o":34.9901,"t":"2026-10-09T14:00:00Z","v":102,"vw":34.9901},{"c":35.0488,"h":35.0488,"l":34.895,"n":45,"o":35.03,"t":"2026-10-09T14:15:00Z","v":2049,"vw":34.993354},{"c":35.06,"h":35.06,"l":34.905,"n":41,"o":34.99,"t":"2026-10-09T15:00:00Z","v":1931,"vw":34.960557},{"c":35.22,"h":35.22,"l":34.84,"n":29,"o":34.965,"t":"2026-10-09T15:15:00Z","v":3876,"vw":35.069118},{"c":35.25,"h":35.25,"l":35.15,"n":5,"o":35.15,"t":"2026-10-09T15:30:00Z","v":306,"vw":35.213333},{"c":35.275,"h":35.275,"l":35.04,"n":22,"o":35.04,"t":"2026-10-09T16:00:00Z","v":848,"vw":35.118333},{"c":35.25,"h":35.25,"l":35.25,"n":9,"o":35.25,"t":"2026-10-09T16:30:00Z","v":635,"vw":35.25},{"c":35.1601,"h":35.33,"l":35.1601,"n":30,"o":35.325,"t":"2026-10-09T17:00:00Z","v":2687,"vw":35.225201},{"c":35.31,"h":35.46,"l":35.31,"n":23,"o":35.3184,"t":"2026-10-09T17:45:00Z","v":781,"vw":35.374295},{"c":35.4,"h":35.4,"l":35.4,"n":5,"o":35.4,"t":"2026-10-09T18:00:00Z","v":302,"vw":35.4},{"c":35.325,"h":35.325,"l":35.325,"n":5,"o":35.325,"t":"2026-10-09T18:15:00Z","v":106,"vw":35.325},{"c":35.335,"h":35.335,"l":35.24,"n":16,"o":35.33,"t":"2026-10-09T18:30:00Z","v":1371,"vw":35.3145},{"c":35.21,"h":35.3,"l":35.2,"n":45,"o":35.21,"t":"2026-10-09T18:45:00Z","v":1879,"vw":35.240372},{"c":35.355,"h":35.355,"l":35.29,"n":35,"o":35.29,"t":"2026-10-09T19:00:00Z","v":1850,"vw":35.314583},{"c":35.215,"h":35.35,"l":35.07,"n":30,"o":35.35,"t":"2026-10-09T19:15:00Z","v":2838,"vw":35.270513},{"c":35.135,"h":35.3825,"l":35.01,"n":55,"o":35.3,"t":"2026-10-09T19:30:00Z","v":2122,"vw":35.228546},{"c":34.86,"h":35.16,"l":34.86,"n":143,"o":35.16,"t":"2026-10-09T19:45:00Z","v":7801,"vw":34.976895},{"c":34.86,"h":34.86,"l":34.86,"n":4,"o":34.86,"t":"2026-10-09T20:00:00Z","v":1826,"vw":34.86},{"c":35.215,"h":35.2449,"l":35,"n":23,"o":35,"t":"2026-10-12T13:30:00Z","v":3739,"vw":35.027771},{"c":35.225,"h":35.5,"l":35.21,"n":68,"o":35.215,"t":"2026-10-12T13:45:00Z","v":4937,"vw":35.350868},{"c":34.975,"h":35.23,"l":34.97,"n":52,"o":35.225,"t":"2026-10-12T14:00:00Z","v":7041,"vw":35.189476},{"c":35.22,"h":35.22,"l":35.22,"n":15,"o":35.22,"t":"2026-10-12T14:15:00Z","v":706,"vw":35.22},{"c":35.22,"h":35.22,"l":34.97,"n":26,"o":35.22,"t":"2026-10-12T14:30:00Z","v":1520,"vw":35.1688},{"c":35.2,"h":35.2,"l":34.975,"n":27,"o":35.175,"t":"2026-10-12T14:45:00Z","v":1476,"vw":35.169681},{"c":35.38,"h":35.39,"l":35.29,"n":25,"o":35.29,"t":"2026-10-12T15:00:00Z","v":2352,"vw":35.345263},{"c":35.54,"h":35.54,"l":35.45,"n":26,"o":35.45,"t":"2026-10-12T15:15:00Z","v":1412,"vw":35.483889},{"c":35.7,"h":35.7,"l":35.5,"n":33,"o":35.55,"t":"2026-10-12T15:30:00Z","v":1620,"vw":35.573938},{"c":35.92,"h":35.92,"l":35.68,"n":98,"o":35.68,"t":"2026-10-12T15:45:00Z","v":2943,"vw":35.746039},{"c":35.815,"h":35.82,"l":35.73,"n":69,"o":35.82,"t":"2026-10-12T16:00:00Z","v":376,"vw":35.788333},{"c":35.845,"h":35.845,"l":35.69,"n":85,"o":35.72,"t":"2026-10-12T16:15:00Z","v":2590,"vw":35.759792},{"c":35.845,"h":35.845,"l":35.845,"n":4,"o":35.845,"t":"2026-10-12T16:30:00Z","v":208,"vw":35.845},{"c":35.845,"h":35.845,"l":35.715,"n":25,"o":35.845,"t":"2026-10-12T16:45:00Z","v":1737,"vw":35.812593},{"c":35.865,"h":35.865,"l":35.79,"n":25,"o":35.86,"t":"2026-10-12T17:15:00Z","v":1620,"vw":35.84633},{"c":35.83,"h":35.9188,"l":35.79,"n":163,"o":35.87,"t":"2026-10-12T17:30:00Z","v":2703,"vw":35.865608},{"c":36.05,"h":36.05,"l":35.77,"n":109,"o":35.77,"t":"2026-10-12T17:45:00Z","v":6937,"vw":35.867742},{"c":35.96,"h":36.03,"l":35.96,"n":28,"o":36.03,"t":"2026-10-12T18:00:00Z","v":3653,"vw":36.006612},{"c":36,"h":36,"l":35.85,"n":13,"o":35.85,"t":"2026-10-12T18:15:00Z","v":1769,"vw":35.990266},{"c":36.1,"h":36.1,"l":36.1,"n":38,"o":36.1,"t":"2026-10-12T18:30:00Z","v":244,"vw":36.1},{"c":35.9798,"h":36.05,"l":35.95,"n":48,"o":35.95,"t":"2026-10-12T19:00:00Z","v":2515,"vw":35.994205},{"c":35.965,"h":36.05,"l":35.965,"n":18,"o":36.05,"t":"2026-10-12T19:15:00Z","v":6295,"vw":36.0425},{"c":35.98,"h":36.09,"l":35.88,"n":144,"o":36.05,"t":"2026-10-12T19:30:00Z","v":10094,"vw":35.99443},{"c":35.5,"h":35.97,"l":35.5,"n":348,"o":35.97,"t":"2026-10-12T19:45:00Z","v":26428,"vw":35.777407},{"c":35.65,"h":35.65,"l":35.65,"n":6,"o":35.65,"t":"2026-10-12T20:00:00Z","v":99833,"vw":35.65},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-13T08:00:00Z","v":500,"vw":35.5},{"c":35.05,"h":35.8,"l":35.05,"n":32,"o":35.8,"t":"2026-10-13T13:30:00Z","v":2489,"vw":35.497771},{"c":35.58,"h":36.1,"l":34,"n":64,"o":35.323,"t":"2026-10-13T13:45:00Z","v":5084,"vw":35.172898},{"c":35.76,"h":35.76,"l":35.5,"n":26,"o":35.76,"t":"2026-10-13T14:00:00Z","v":1207,"vw":35.732073},{"c":35.825,"h":35.825,"l":35.58,"n":23,"o":35.76,"t":"2026-10-13T14:15:00Z","v":2459,"vw":35.757591},{"c":35.875,"h":35.875,"l":35.67,"n":39,"o":35.835,"t":"2026-10-13T14:30:00Z","v":2019,"vw":35.746273},{"c":35.9712,"h":35.9712,"l":35.75,"n":25,"o":35.9604,"t":"2026-10-13T14:45:00Z","v":698,"vw":35.901537},{"c":35.835,"h":35.885,"l":35.835,"n":25,"o":35.885,"t":"2026-10-13T15:00:00Z","v":356,"vw":35.859138},{"c":35.835,"h":35.989,"l":35.66,"n":44,"o":35.825,"t":"2026-10-13T15:15:00Z","v":1509,"vw":35.938138},{"c":35.45,"h":35.835,"l":35.45,"n":62,"o":35.69,"t":"2026-10-13T15:30:00Z","v":3089,"vw":35.686965},{"c":35.54,"h":35.615,"l":35.42,"n":47,"o":35.61,"t":"2026-10-13T15:45:00Z","v":1109,"vw":35.494307},{"c":35.61,"h":35.615,"l":35.355,"n":38,"o":35.615,"t":"2026-10-13T16:00:00Z","v":698,"vw":35.526667},{"c":35.61,"h":35.61,"l":35.61,"n":9,"o":35.61,"t":"2026-10-13T16:15:00Z","v":453,"vw":35.61},{"c":35.6,"h":35.6,"l":35.465,"n":30,"o":35.465,"t":"2026-10-13T16:30:00Z","v":2043,"vw":35.533008},{"c":35.57,"h":35.73,"l":35.57,"n":17,"o":35.73,"t":"2026-10-13T16:45:00Z","v":419,"vw":35.65},{"c":35.615,"h":35.615,"l":35.565,"n":117,"o":35.565,"t":"2026-10-13T17:00:00Z","v":870,"vw":35.581312},{"c":35.535,"h":35.62,"l":35.535,"n":41,"o":35.58,"t":"2026-10-13T17:15:00Z","v":881,"vw":35.562733},{"c":35.485,"h":35.58,"l":35.47,"n":50,"o":35.535,"t":"2026-10-13T17:30:00Z","v":1725,"vw":35.514223},{"c":35.445,"h":35.56,"l":35.445,"n":27,"o":35.485,"t":"2026-10-13T17:45:00Z","v":999,"vw":35.49059},{"c":35.55,"h":35.55,"l":35.41,"n":34,"o":35.5,"t":"2026-10-13T18:00:00Z","v":1996,"vw":35.477307},{"c":35.42,"h":35.42,"l":35.42,"n":8,"o":35.42,"t":"2026-10-13T18:15:00Z","v":217,"vw":35.42},{"c":35.3848,"h":35.53,"l":35.3848,"n":40,"o":35.53,"t":"2026-10-13T18:30:00Z","v":640,"vw":35.436343},{"c":35.435,"h":35.53,"l":35.3757,"n":25,"o":35.435,"t":"2026-10-13T18:45:00Z","v":1170,"vw":35.41338},{"c":35.42,"h":35.6,"l":35.42,"n":118,"o":35.52,"t":"2026-10-13T19:00:00Z","v":5850,"vw":35.545708},{"c":35.585,"h":35.585,"l":35.45,"n":31,"o":35.45,"t":"2026-10-13T19:15:00Z","v":943,"vw":35.531},{"c":35.56,"h":35.575,"l":35.4,"n":107,"o":35.535,"t":"2026-10-13T19:30:00Z","v":5619,"vw":35.498706},{"c":35.32,"h":35.57,"l":35.265,"n":386,"o":35.57,"t":"2026-10-13T19:45:00Z","v":23071,"vw":35.400673},{"c":35.39,"h":35.39,"l":35.39,"n":4,"o":35.39,"t":"2026-10-13T20:00:00Z","v":2571,"vw":35.39},{"c":34.7441,"h":35.63,"l":34.7441,"n":17,"o":35.48,"t":"2026-10-14T13:30:00Z","v":1092,"vw":35.328588},{"c":35.65,"h":35.72,"l":35.42,"n":38,"o":35.51,"t":"2026-10-14T13:45:00Z","v":2511,"vw":35.50876},{"c":35.34,"h":35.56,"l":35.34,"n":34,"o":35.56,"t":"2026-10-14T14:00:00Z","v":681,"vw":35.413333},{"c":35.15,"h":35.35,"l":35.15,"n":47,"o":35.275,"t":"2026-10-14T14:15:00Z","v":2430,"vw":35.203593},{"c":35.38,"h":35.39,"l":35.38,"n":12,"o":35.39,"t":"2026-10-14T14:30:00Z","v":487,"vw":35.385968},{"c":35.15,"h":35.33,"l":35.15,"n":93,"o":35.2802,"t":"2026-10-14T15:00:00Z","v":2070,"vw":35.237091},{"c":35.1999,"h":35.1999,"l":35.1775,"n":59,"o":35.18,"t":"2026-10-14T15:15:00Z","v":655,"vw":35.18965},{"c":35,"h":35,"l":35,"n":20,"o":35,"t":"2026-10-14T15:30:00Z","v":566,"vw":35},{"c":34.87,"h":34.87,"l":34.87,"n":47,"o":34.87,"t":"2026-10-14T15:45:00Z","v":611,"vw":34.87},{"c":34.72,"h":34.923,"l":34.72,"n":35,"o":34.923,"t":"2026-10-14T16:00:00Z","v":847,"vw":34.82349},{"c":34.66,"h":34.7167,"l":34.66,"n":12,"o":34.7167,"t":"2026-10-14T16:15:00Z","v":950,"vw":34.710662},{"c":34.62,"h":34.73,"l":34.54,"n":57,"o":34.54,"t":"2026-10-14T16:30:00Z","v":1384,"vw":34.646833},{"c":34.86,"h":34.9783,"l":34.7,"n":97,"o":34.7,"t":"2026-10-14T16:45:00Z","v":2308,"vw":34.819338},{"c":34.95,"h":34.99,"l":34.8165,"n":70,"o":34.99,"t":"2026-10-14T17:00:00Z","v":1234,"vw":34.926063},{"c":35,"h":35.035,"l":34.85,"n":67,"o":35.005,"t":"2026-10-14T17:15:00Z","v":3338,"vw":34.98777},{"c":35.14,"h":35.14,"l":35.015,"n":51,"o":35.015,"t":"2026-10-14T17:30:00Z","v":2946,"vw":35.033333},{"c":35.125,"h":35.14,"l":34.95,"n":35,"o":35.115,"t":"2026-10-14T17:45:00Z","v":854,"vw":35.078864},{"c":34.95,"h":35.14,"l":34.95,"n":12,"o":35.14,"t":"2026-10-14T18:00:00Z","v":705,"vw":35.016667},{"c":34.96,"h":35.03,"l":34.96,"n":12,"o":35.03,"t":"2026-10-14T18:30:00Z","v":632,"vw":34.988},{"c":35.01,"h":35.05,"l":35.01,"n":33,"o":35.05,"t":"2026-10-14T18:45:00Z","v":942,"vw":35.0309},{"c":34.96,"h":34.96,"l":34.95,"n":15,"o":34.96,"t":"2026-10-14T19:00:00Z","v":766,"vw":34.956},{"c":34.7,"h":35,"l":34.7,"n":95,"o":34.94,"t":"2026-10-14T19:15:00Z","v":5059,"vw":34.905786},{"c":34.69,"h":34.8,"l":34.69,"n":55,"o":34.7,"t":"2026-10-14T19:30:00Z","v":2381,"vw":34.722146},{"c":34.69,"h":34.73,"l":34.52,"n":204,"o":34.64,"t":"2026-10-14T19:45:00Z","v":8731,"vw":34.655532},{"c":34.6,"h":34.6,"l":34.6,"n":6,"o":34.6,"t":"2026-10-14T20:00:00Z","v":52380,"vw":34.6},{"c":34.71,"h":34.86,"l":34.71,"n":62,"o":34.8,"t":"2026-10-15T13:30:00Z","v":1067,"vw":34.796829},{"c":34.275,"h":34.84,"l":34.275,"n":198,"o":34.5681,"t":"2026-10-15T13:45:00Z","v":4999,"vw":34.572809},{"c":34.15,"h":34.48,"l":34.15,"n":45,"o":34.275,"t":"2026-10-15T14:00:00Z","v":1651,"vw":34.430555},{"c":34.285,"h":34.285,"l":34.285,"n":21,"o":34.285,"t":"2026-10-15T14:15:00Z","v":159,"vw":34.285},{"c":34.37,"h":34.44,"l":34.37,"n":50,"o":34.37,"t":"2026-10-15T14:30:00Z","v":1633,"vw":34.3825},{"c":34.155,"h":34.155,"l":34.155,"n":18,"o":34.155,"t":"2026-10-15T14:45:00Z","v":117,"vw":34.155},{"c":34.07,"h":34.17,"l":34.06,"n":96,"o":34.14,"t":"2026-10-15T15:00:00Z","v":12788,"vw":34.075175},{"c":34.28,"h":34.28,"l":34.18,"n":43,"o":34.18,"t":"2026-10-15T15:15:00Z","v":783,"vw":34.208572},{"c":34.11,"h":34.11,"l":33.98,"n":42,"o":33.98,"t":"2026-10-15T15:30:00Z","v":1717,"vw":34.065393},{"c":34.11,"h":34.11,"l":34.01,"n":25,"o":34.06,"t":"2026-10-15T15:45:00Z","v":5482,"vw":34.013448},{"c":34.2,"h":34.2,"l":33.9764,"n":56,"o":33.9764,"t":"2026-10-15T16:00:00Z","v":791,"vw":34.0103},{"c":34.22,"h":34.22,"l":34.22,"n":31,"o":34.22,"t":"2026-10-15T16:15:00Z","v":130,"vw":34.22},{"c":34.01,"h":34.19,"l":34,"n":79,"o":34.19,"t":"2026-10-15T16:30:00Z","v":2225,"vw":34.046479},{"c":33.99,"h":33.99,"l":33.99,"n":16,"o":33.99,"t":"2026-10-15T16:45:00Z","v":214,"vw":33.99},{"c":33.97,"h":34.0799,"l":33.8768,"n":95,"o":34.0799,"t":"2026-10-15T17:00:00Z","v":1028,"vw":33.91775},{"c":34.0419,"h":34.0419,"l":33.89,"n":11,"o":33.98,"t":"2026-10-15T17:15:00Z","v":1541,"vw":33.924797},{"c":34.035,"h":34.035,"l":34.035,"n":2,"o":34.035,"t":"2026-10-15T17:30:00Z","v":204,"vw":34.035},{"c":34.1275,"h":34.15,"l":34.02,"n":19,"o":34.02,"t":"2026-10-15T17:45:00Z","v":1821,"vw":34.072813},{"c":34.145,"h":34.145,"l":34.145,"n":16,"o":34.145,"t":"2026-10-15T18:00:00Z","v":5015,"vw":34.145},{"c":34.155,"h":34.16,"l":34.155,"n":41,"o":34.16,"t":"2026-10-15T18:15:00Z","v":527,"vw":34.158404},{"c":34.09,"h":34.155,"l":34.09,"n":19,"o":34.155,"t":"2026-10-15T18:30:00Z","v":359,"vw":34.132763},{"c":34.0698,"h":34.0698,"l":33.87,"n":12,"o":33.87,"t":"2026-10-15T18:45:00Z","v":486,"vw":33.933095},{"c":33.94,"h":33.94,"l":33.83,"n":27,"o":33.83,"t":"2026-10-15T19:00:00Z","v":1179,"vw":33.898333},{"c":33.955,"h":33.99,"l":33.87,"n":47,"o":33.91,"t":"2026-10-15T19:15:00Z","v":1913,"vw":33.953721},{"c":33.84,"h":33.955,"l":33.84,"n":20,"o":33.955,"t":"2026-10-15T19:30:00Z","v":1265,"vw":33.884564},{"c":33.19,"h":33.99,"l":33.19,"n":291,"o":33.875,"t":"2026-10-15T19:45:00Z","v":13679,"vw":33.655959},{"c":33.62,"h":33.62,"l":33.62,"n":9,"o":33.62,"t":"2026-10-15T20:00:00Z","v":2876,"vw":33.62},{"c":33.66,"h":33.66,"l":33.42,"n":30,"o":33.48,"t":"2026-10-16T13:30:00Z","v":2126,"vw":33.499817},{"c":33.55,"h":33.8828,"l":33.5458,"n":172,"o":33.8828,"t":"2026-10-16T13:45:00Z","v":1262,"vw":33.740409},{"c":33.68,"h":33.69,"l":33.68,"n":22,"o":33.69,"t":"2026-10-16T14:00:00Z","v":447,"vw":33.683333},{"c":33.69,"h":33.7684,"l":33.4215,"n":37,"o":33.7684,"t":"2026-10-16T14:15:00Z","v":1494,"vw":33.713903},{"c":33.67,"h":33.67,"l":33.485,"n":83,"o":33.485,"t":"2026-10-16T14:30:00Z","v":1125,"vw":33.578333},{"c":33.69,"h":33.69,"l":33.52,"n":10,"o":33.52,"t":"2026-10-16T14:45:00Z","v":585,"vw":33.567698},{"c":33.62,"h":33.62,"l":33.62,"n":21,"o":33.62,"t":"2026-10-16T15:00:00Z","v":397,"vw":33.62},{"c":33.0001,"h":33.39,"l":33,"n":72,"o":33.37,"t":"2026-10-16T15:15:00Z","v":5929,"vw":33.082901},{"c":33.03,"h":33.3,"l":33.03,"n":17,"o":33.04,"t":"2026-10-16T15:30:00Z","v":2110,"vw":33.216389},{"c":33.27,"h":33.27,"l":33.27,"n":3,"o":33.27,"t":"2026-10-16T15:45:00Z","v":102,"vw":33.27},{"c":33.42,"h":33.42,"l":33.42,"n":8,"o":33.42,"t":"2026-10-16T16:15:00Z","v":222,"vw":33.42},{"c":33.2306,"h":33.3,"l":33.2306,"n":5,"o":33.295,"t":"2026-10-16T16:45:00Z","v":1462,"vw":33.246489},{"c":33.42,"h":33.42,"l":33.31,"n":2,"o":33.31,"t":"2026-10-16T17:00:00Z","v":450,"vw":33.361333},{"c":33.43,"h":33.43,"l":33.31,"n":11,"o":33.31,"t":"2026-10-16T17:15:00Z","v":586,"vw":33.386923},{"c":33.45,"h":33.45,"l":33.41,"n":27,"o":33.41,"t":"2026-10-16T17:30:00Z","v":594,"vw":33.433884},{"c":33.48,"h":33.48,"l":33.31,"n":9,"o":33.3855,"t":"2026-10-16T17:45:00Z","v":4903,"vw":33.392767},{"c":33.43,"h":33.43,"l":33.3,"n":40,"o":33.32,"t":"2026-10-16T18:00:00Z","v":2570,"vw":33.353906},{"c":33.285,"h":33.33,"l":33.285,"n":15,"o":33.325,"t":"2026-10-16T18:15:00Z","v":1119,"vw":33.310926},{"c":33.285,"h":33.285,"l":33.285,"n":1,"o":33.285,"t":"2026-10-16T18:30:00Z","v":200,"vw":33.285},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-16T18:45:00Z","v":540,"vw":33.13},{"c":33.275,"h":33.275,"l":33.14,"n":13,"o":33.2023,"t":"2026-10-16T19:00:00Z","v":746,"vw":33.189325},{"c":33.27,"h":33.27,"l":33.17,"n":19,"o":33.21,"t":"2026-10-16T19:15:00Z","v":1108,"vw":33.2125},{"c":33.17,"h":33.17,"l":32.975,"n":162,"o":33.1,"t":"2026-10-16T19:45:00Z","v":6047,"vw":33.096123},{"c":33.14,"h":33.14,"l":33.14,"n":3,"o":33.14,"t":"2026-10-16T20:00:00Z","v":1884,"vw":33.14},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-10-16T20:15:00Z","v":147500,"vw":33.14},{"c":32.9441,"h":33,"l":32.9441,"n":24,"o":33,"t":"2026-10-19T13:30:00Z","v":1084,"vw":32.974454},{"c":33.49,"h":33.955,"l":33.091,"n":104,"o":33.36,"t":"2026-10-19T13:45:00Z","v":6585,"vw":33.478501},{"c":33.53,"h":33.53,"l":33.31,"n":120,"o":33.315,"t":"2026-10-19T14:00:00Z","v":2111,"vw":33.4475},{"c":33.41,"h":33.625,"l":33.41,"n":78,"o":33.5174,"t":"2026-10-19T14:15:00Z","v":3777,"vw":33.535678},{"c":33.47,"h":33.5,"l":33.41,"n":106,"o":33.41,"t":"2026-10-19T14:30:00Z","v":4493,"vw":33.482},{"c":33.58,"h":33.58,"l":33.33,"n":153,"o":33.44,"t":"2026-10-19T14:45:00Z","v":5922,"vw":33.475222},{"c":33.56,"h":33.57,"l":33.49,"n":96,"o":33.49,"t":"2026-10-19T15:00:00Z","v":2582,"vw":33.547222},{"c":33.59,"h":33.59,"l":33.45,"n":286,"o":33.56,"t":"2026-10-19T15:15:00Z","v":12286,"vw":33.516995},{"c":33.78,"h":33.78,"l":33.5401,"n":114,"o":33.68,"t":"2026-10-19T15:30:00Z","v":4489,"vw":33.697331},{"c":33.6,"h":33.71,"l":33.6,"n":52,"o":33.685,"t":"2026-10-19T15:45:00Z","v":1853,"vw":33.667303},{"c":33.51,"h":33.51,"l":33.51,"n":25,"o":33.51,"t":"2026-10-19T16:00:00Z","v":257,"vw":33.51},{"c":33.58,"h":33.58,"l":33.58,"n":11,"o":33.58,"t":"2026-10-19T16:30:00Z","v":310,"vw":33.58},{"c":33.5,"h":33.58,"l":33.5,"n":48,"o":33.51,"t":"2026-10-19T16:45:00Z","v":882,"vw":33.515},{"c":33.555,"h":33.555,"l":33.52,"n":29,"o":33.52,"t":"2026-10-19T17:00:00Z","v":757,"vw":33.549978},{"c":33.555,"h":33.555,"l":33.49,"n":11,"o":33.5,"t":"2026-10-19T17:15:00Z","v":813,"vw":33.51},{"c":33.6,"h":33.62,"l":33.55,"n":31,"o":33.61,"t":"2026-10-19T17:30:00Z","v":1680,"vw":33.585233},{"c":33.63,"h":33.63,"l":33.56,"n":29,"o":33.56,"t":"2026-10-19T17:45:00Z","v":2882,"vw":33.6184},{"c":33.6161,"h":33.6659,"l":33.6161,"n":8,"o":33.6659,"t":"2026-10-19T18:00:00Z","v":1118,"vw":33.661373},{"c":33.67,"h":33.825,"l":33.67,"n":38,"o":33.7,"t":"2026-10-19T18:15:00Z","v":1661,"vw":33.713},{"c":33.74,"h":33.78,"l":33.74,"n":10,"o":33.78,"t":"2026-10-19T18:45:00Z","v":695,"vw":33.76144},{"c":33.9799,"h":33.9799,"l":33.8,"n":33,"o":33.8,"t":"2026-10-19T19:00:00Z","v":2207,"vw":33.842976},{"c":33.82,"h":33.85,"l":33.78,"n":77,"o":33.85,"t":"2026-10-19T19:15:00Z","v":1083,"vw":33.830723},{"c":33.82,"h":33.82,"l":33.76,"n":15,"o":33.76,"t":"2026-10-19T19:30:00Z","v":681,"vw":33.802792},{"c":33.82,"h":33.93,"l":33.71,"n":198,"o":33.82,"t":"2026-10-19T19:45:00Z","v":6925,"vw":33.829096},{"c":33.85,"h":33.85,"l":33.85,"n":5,"o":33.85,"t":"2026-10-19T20:00:00Z","v":1189,"vw":33.85},{"c":33.935,"h":34.3,"l":33.935,"n":98,"o":34.14,"t":"2026-10-20T13:30:00Z","v":5113,"vw":34.160754},{"c":33.935,"h":34.186,"l":33.935,"n":42,"o":34.186,"t":"2026-10-20T13:45:00Z","v":502,"vw":34.120465},{"c":33.77,"h":33.77,"l":33.76,"n":52,"o":33.77,"t":"2026-10-20T14:15:00Z","v":1084,"vw":33.7675},{"c":33.38,"h":33.54,"l":33.31,"n":152,"o":33.31,"t":"2026-10-20T14:30:00Z","v":3108,"vw":33.354955},{"c":33.4137,"h":33.68,"l":33.4137,"n":84,"o":33.55,"t":"2026-10-20T14:45:00Z","v":1873,"vw":33.494035},{"c":33.46,"h":33.6,"l":33.46,"n":49,"o":33.59,"t":"2026-10-20T15:15:00Z","v":1017,"vw":33.575},{"c":33.82,"h":33.83,"l":33.59,"n":45,"o":33.59,"t":"2026-10-20T15:30:00Z","v":1914,"vw":33.646838},{"c":33.75,"h":33.83,"l":33.6601,"n":81,"o":33.6601,"t":"2026-10-20T15:45:00Z","v":1224,"vw":33.740432},{"c":33.76,"h":33.76,"l":33.76,"n":30,"o":33.76,"t":"2026-10-20T16:00:00Z","v":1253,"vw":33.76},{"c":33.87,"h":33.87,"l":33.87,"n":31,"o":33.87,"t":"2026-10-20T16:15:00Z","v":185,"vw":33.87},{"c":33.7618,"h":33.795,"l":33.7618,"n":20,"o":33.795,"t":"2026-10-20T16:30:00Z","v":1785,"vw":33.778409},{"c":33.925,"h":33.925,"l":33.925,"n":9,"o":33.925,"t":"2026-10-20T16:45:00Z","v":124,"vw":33.925},{"c":33.8,"h":33.86,"l":33.8,"n":43,"o":33.86,"t":"2026-10-20T17:00:00Z","v":490,"vw":33.84},{"c":33.805,"h":33.805,"l":33.805,"n":23,"o":33.805,"t":"2026-10-20T17:15:00Z","v":440,"vw":33.805},{"c":33.8395,"h":33.8395,"l":33.8395,"n":5,"o":33.8395,"t":"2026-10-20T17:45:00Z","v":114,"vw":33.8395},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-20T18:00:00Z","v":296,"vw":33.78},{"c":33.86,"h":33.9,"l":33.86,"n":17,"o":33.9,"t":"2026-10-20T18:15:00Z","v":1222,"vw":33.894949},{"c":33.73,"h":33.85,"l":33.73,"n":21,"o":33.85,"t":"2026-10-20T18:30:00Z","v":568,"vw":33.823333},{"c":33.85,"h":33.97,"l":33.85,"n":5,"o":33.97,"t":"2026-10-20T18:45:00Z","v":304,"vw":33.89},{"c":33.97,"h":33.97,"l":33.97,"n":9,"o":33.97,"t":"2026-10-20T19:00:00Z","v":108,"vw":33.97},{"c":33.92,"h":33.92,"l":33.7116,"n":28,"o":33.7116,"t":"2026-10-20T19:15:00Z","v":1603,"vw":33.859208},{"c":33.98,"h":34,"l":33.815,"n":103,"o":33.815,"t":"2026-10-20T19:30:00Z","v":5765,"vw":33.945698},{"c":33.98,"h":34,"l":33.93,"n":94,"o":33.99,"t":"2026-10-20T19:45:00Z","v":3502,"vw":33.972431},{"c":33.92,"h":33.92,"l":33.92,"n":4,"o":33.92,"t":"2026-10-20T20:00:00Z","v":2116,"vw":33.92},{"c":33.3786,"h":34.29,"l":33.3786,"n":111,"o":34.14,"t":"2026-10-21T13:30:00Z","v":2231,"vw":34.135422},{"c":33.51,"h":34.29,"l":33.51,"n":89,"o":34,"t":"2026-10-21T13:45:00Z","v":2635,"vw":33.953105},{"c":34.02,"h":34.02,"l":34.02,"n":24,"o":34.02,"t":"2026-10-21T14:00:00Z","v":125,"vw":34.02},{"c":33.855,"h":33.95,"l":33.855,"n":41,"o":33.95,"t":"2026-10-21T14:15:00Z","v":648,"vw":33.870966},{"c":33.89,"h":34.045,"l":33.7901,"n":82,"o":33.7901,"t":"2026-10-21T14:30:00Z","v":1296,"vw":33.96284},{"c":33.765,"h":33.765,"l":33.765,"n":1,"o":33.765,"t":"2026-10-21T14:45:00Z","v":100,"vw":33.765},{"c":34.08,"h":34.14,"l":33.515,"n":126,"o":33.72,"t":"2026-10-21T15:15:00Z","v":9582,"vw":33.674009},{"c":33.84,"h":34.24,"l":33.3,"n":65,"o":34.19,"t":"2026-10-21T15:30:00Z","v":3569,"vw":34.031833},{"c":33.745,"h":33.92,"l":33.745,"n":27,"o":33.92,"t":"2026-10-21T15:45:00Z","v":907,"vw":33.8325},{"c":33.73,"h":33.86,"l":33.685,"n":4,"o":33.685,"t":"2026-10-21T16:15:00Z","v":1630,"vw":33.786564},{"c":33.9662,"h":33.9662,"l":33.9662,"n":1,"o":33.9662,"t":"2026-10-21T16:45:00Z","v":436,"vw":33.9662},{"c":33.7,"h":33.7,"l":33.665,"n":6,"o":33.665,"t":"2026-10-21T17:00:00Z","v":245,"vw":33.680982},{"c":33.675,"h":33.675,"l":33.675,"n":9,"o":33.675,"t":"2026-10-21T17:30:00Z","v":422,"vw":33.675},{"c":33.82,"h":33.83,"l":33.82,"n":19,"o":33.83,"t":"2026-10-21T17:45:00Z","v":1272,"vw":33.821053},{"c":33.64,"h":33.75,"l":33.5,"n":99,"o":33.71,"t":"2026-10-21T18:15:00Z","v":8245,"vw":33.646911},{"c":33.735,"h":33.735,"l":33.57,"n":31,"o":33.65,"t":"2026-10-21T19:00:00Z","v":1729,"vw":33.652265},{"c":33.59,"h":33.73,"l":33.59,"n":6,"o":33.73,"t":"2026-10-21T19:15:00Z","v":416,"vw":33.660769},{"c":33.7,"h":33.77,"l":33.3628,"n":139,"o":33.53,"t":"2026-10-21T19:45:00Z","v":5425,"vw":33.587667},{"c":33.62,"h":33.62,"l":33.62,"n":6,"o":33.62,"t":"2026-10-21T20:00:00Z","v":278,"vw":33.62},{"c":33.1041,"h":33.1041,"l":33.1041,"n":1,"o":33.1041,"t":"2026-10-21T20:45:00Z","v":100,"vw":33.1041},{"c":33.645,"h":34.04,"l":33.555,"n":61,"o":33.62,"t":"2026-10-22T13:30:00Z","v":1049,"vw":33.639794},{"c":33.165,"h":33.5817,"l":33.165,"n":70,"o":33.545,"t":"2026-10-22T13:45:00Z","v":3082,"vw":33.51707},{"c":33.4,"h":33.6293,"l":33.4,"n":68,"o":33.415,"t":"2026-10-22T14:00:00Z","v":705,"vw":33.509615},{"c":33.07,"h":33.0701,"l":33.07,"n":74,"o":33.0701,"t":"2026-10-22T14:15:00Z","v":1548,"vw":33.07002},{"c":32.72,"h":33.07,"l":32.72,"n":51,"o":33.07,"t":"2026-10-22T14:30:00Z","v":9722,"vw":33.060737},{"c":33,"h":33.25,"l":33,"n":178,"o":33,"t":"2026-10-22T14:45:00Z","v":2403,"vw":33.104545},{"c":33.1413,"h":33.1413,"l":33,"n":60,"o":33.01,"t":"2026-10-22T15:00:00Z","v":858,"vw":33.068607},{"c":33,"h":33.05,"l":33,"n":62,"o":33.01,"t":"2026-10-22T15:15:00Z","v":964,"vw":33.022443},{"c":33,"h":33.01,"l":33,"n":29,"o":33,"t":"2026-10-22T15:30:00Z","v":327,"vw":33.003333},{"c":33.145,"h":33.145,"l":33.145,"n":7,"o":33.145,"t":"2026-10-22T16:00:00Z","v":176,"vw":33.145},{"c":33.345,"h":33.44,"l":33.225,"n":112,"o":33.25,"t":"2026-10-22T16:15:00Z","v":5290,"vw":33.294016},{"c":33.47,"h":33.47,"l":33.3399,"n":48,"o":33.3399,"t":"2026-10-22T16:45:00Z","v":1830,"vw":33.378128},{"c":33.43,"h":33.5,"l":33.43,"n":5,"o":33.48,"t":"2026-10-22T17:00:00Z","v":910,"vw":33.461242},{"c":33.425,"h":33.425,"l":33.36,"n":17,"o":33.37,"t":"2026-10-22T17:15:00Z","v":1217,"vw":33.385},{"c":33.36,"h":33.36,"l":33.36,"n":10,"o":33.36,"t":"2026-10-22T17:30:00Z","v":702,"vw":33.36},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-22T18:00:00Z","v":100,"vw":33.39},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-22T18:45:00Z","v":150,"vw":33.25},{"c":33.3799,"h":33.3799,"l":33.3799,"n":1,"o":33.3799,"t":"2026-10-22T19:30:00Z","v":635,"vw":33.3799},{"c":33.1848,"h":33.37,"l":33.1848,"n":5,"o":33.37,"t":"2026-10-22T19:45:00Z","v":617,"vw":33.215667},{"c":33.27,"h":33.27,"l":33.27,"n":4,"o":33.27,"t":"2026-10-22T20:00:00Z","v":1174,"vw":33.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.175,"strike":50.09420466762562,"iv":1.3538957039808508,"gamma":0.022762922642544682,"theta":-0.06124201732280964,"vega":0.026158828297129177,"rho":0.004285366953795166,"breakevenPct":54.10040477194352},{"delta":0.25,"premium":1.0992124480120922,"strike":42.83464137177406,"iv":0.9792219806009782,"gamma":0.043700407272061405,"theta":-0.04896784876813758,"vega":0.029375897354570045,"rho":0.005611241496735151,"breakevenPct":32.05246113551592},{"delta":0.3,"premium":0.9664861905038191,"strike":39.0424625858234,"iv":0.6946034033497788,"gamma":0.07158017141917591,"theta":-0.0372215521717496,"vega":0.03204971276862133,"rho":0.006966363704694676,"breakevenPct":20.25533145875329},{"delta":0.35,"premium":0.8337599329955461,"strike":35.25028379987275,"iv":0.40998482609857934,"gamma":0.09945993556629043,"theta":-0.025475255575361615,"vega":0.03472352818267262,"rho":0.008321485912654202,"breakevenPct":8.458201781990656},{"delta":0.4,"premium":1.0952985377741673,"strike":34.52579203899269,"iv":0.391332778229082,"gamma":0.0978098294069862,"theta":-0.024036108854589764,"vega":0.033704995938261574,"rho":0.009441786681587508,"breakevenPct":7.066698457369567},{"delta":0.45,"premium":1.3846974004874086,"strike":34.018074735987,"iv":0.3914749390739236,"gamma":0.09407303005686433,"theta":-0.023325304630381804,"vega":0.03242554833468725,"rho":0.01054549407260247,"breakevenPct":6.410496352492965},{"delta":0.5,"premium":1.6740962632006497,"strike":33.510357432981316,"iv":0.39161709991876525,"gamma":0.09033623070674249,"theta":-0.022614500406173844,"vega":0.031146100731112916,"rho":0.011649201463617434,"breakevenPct":5.754294247616362},{"delta":0.55,"premium":1.963495125913891,"strike":33.00264012997563,"iv":0.39175926076360684,"gamma":0.08659943135662063,"theta":-0.02190369618196588,"vega":0.029866653127538584,"rho":0.012752908854632398,"breakevenPct":5.098092142739759},{"delta":0.6,"premium":2.252893988627132,"strike":32.49492282696994,"iv":0.39190142160844843,"gamma":0.0828626320064988,"theta":-0.02119289195775792,"vega":0.02858720552396426,"rho":0.01385661624564736,"breakevenPct":4.441890037863157},{"delta":0.65,"premium":2.5422928513403735,"strike":31.987205523964256,"iv":0.39204358245329,"gamma":0.07912583265637693,"theta":-0.02048208773354996,"vega":0.027307757920389926,"rho":0.014960323636662325,"breakevenPct":3.7856879329865536},{"delta":0.7,"premium":2.8316917140536146,"strike":31.479488220958572,"iv":0.3921857432981316,"gamma":0.07538903330625508,"theta":-0.019771283509342,"vega":0.0260283103168156,"rho":0.016064031027677287,"breakevenPct":3.129485828109952},{"delta":0.75,"premium":3.121090576766856,"strike":30.971770917952885,"iv":0.3923279041429732,"gamma":0.07165223395613322,"theta":-0.01906047928513404,"vega":0.024748862713241268,"rho":0.01716773841869225,"breakevenPct":2.473283723233348},{"delta":0.8,"premium":3.4104894394800978,"strike":30.464053614947197,"iv":0.3924700649878148,"gamma":0.06791543460601138,"theta":-0.018349675060926076,"vega":0.023469415109666936,"rho":0.018271445809707215,"breakevenPct":1.8170816183567453}],"put":[{"delta":0.15,"premium":1.1456771859519066,"strike":24.26692964879766,"iv":1.3279181730992817,"gamma":0.01892386118881359,"theta":-0.048937297980299735,"vega":0.021798769076000146,"rho":-0.004938903630860948,"breakevenPct":30.50420059258866},{"delta":0.2,"premium":1.2204530959639606,"strike":26.818123838558417,"iv":1.0720099035129727,"gamma":0.030265977230004484,"theta":-0.045084055095252595,"vega":0.025772551510929047,"rho":-0.0063576258341970695,"breakevenPct":23.060803298483755},{"delta":0.25,"premium":1.277145286870549,"strike":29.085811474821963,"iv":0.8424701945742066,"gamma":0.04223988567087904,"theta":-0.04065442650081944,"vega":0.029491795631421937,"rho":-0.007763999703534385,"breakevenPct":16.41519029771142},{"delta":0.3,"premium":1.4262905014948852,"strike":30.435484487913396,"iv":0.7261538337927881,"gamma":0.050423113697728034,"theta":-0.03783495464447754,"vega":0.03141870483795351,"rho":-0.009228504039054109,"breakevenPct":12.80675086739252},{"delta":0.35,"premium":1.6378808944784393,"strike":31.165106532684273,"iv":0.6863114690560892,"gamma":0.05604601751842368,"theta":-0.036103024554247756,"vega":0.03213502439710417,"rho":-0.010732271204310445,"breakevenPct":11.249697510652748},{"delta":0.4,"premium":1.8494712874619936,"strike":31.89472857745515,"iv":0.6464691043193903,"gamma":0.06166892133911933,"theta":-0.03437109446401797,"vega":0.032851343956254817,"rho":-0.012236038369566785,"breakevenPct":9.692644153912973},{"delta":0.45,"premium":2.0610616804455475,"strike":32.624350622226025,"iv":0.6066267395826914,"gamma":0.06729182515981497,"theta":-0.03263916437378818,"vega":0.03356766351540547,"rho":-0.01373980553482312,"breakevenPct":8.135590797173203},{"delta":0.5,"premium":2.272652073429102,"strike":33.3539726669969,"iv":0.5667843748459926,"gamma":0.07291472898051062,"theta":-0.030907234283558398,"vega":0.03428398307455613,"rho":-0.015243572700079457,"breakevenPct":6.57853744043343},{"delta":0.55,"premium":2.484242466412656,"strike":34.08359471176778,"iv":0.5269420101092938,"gamma":0.07853763280120626,"theta":-0.02917530419332861,"vega":0.03500030263370678,"rho":-0.016747339865335796,"breakevenPct":5.021484083693657},{"delta":0.6,"premium":2.69583285939621,"strike":34.81321675653866,"iv":0.4870996453725949,"gamma":0.0841605366219019,"theta":-0.027443374103098828,"vega":0.035716622192857435,"rho":-0.01825110703059213,"breakevenPct":3.4644307269538857},{"delta":0.65,"premium":3.271134555517122,"strike":35.643375994465586,"iv":0.4763724316845382,"gamma":0.07960373573158076,"theta":-0.024722448979591836,"vega":0.033365098581805606,"rho":-0.020018279259407905,"breakevenPct":2.6984026481861796},{"delta":0.7,"premium":3.971584226911103,"strike":36.50812867519889,"iv":0.4756633344863369,"gamma":0.07154424074714633,"theta":-0.021661224489795922,"vega":0.029957973019716366,"rho":-0.02187608548858821,"breakevenPct":2.204555310226068},{"delta":0.75,"premium":4.672033898305084,"strike":37.3728813559322,"iv":0.4749542372881356,"gamma":0.06348474576271187,"theta":-0.018600000000000002,"vega":0.02655084745762712,"rho":-0.02373389171776852,"breakevenPct":1.7107079722659548},{"delta":0.8,"premium":5.3724835696990665,"strike":38.23763403666551,"iv":0.4742451400899343,"gamma":0.05542525077827741,"theta":-0.015538775510204082,"vega":0.023143721895537876,"rho":-0.025591697946948832,"breakevenPct":1.216860634305842},{"delta":0.85,"premium":6.072933241093047,"strike":39.10238671739882,"iv":0.47353604289173296,"gamma":0.047365755793842966,"theta":-0.012477551020408165,"vega":0.019736596333448635,"rho":-0.02744950417612914,"breakevenPct":0.7230132963457301},{"delta":0.9,"premium":6.773382912487029,"strike":39.96713939813213,"iv":0.4728269456935317,"gamma":0.039306260809408515,"theta":-0.009416326530612244,"vega":0.01632947077135939,"rho":-0.02930731040530945,"breakevenPct":0.22916595838561715}]},"raw":{"call":[{"delta":0.2,"premium":1.175,"strike":50.09420466762562,"iv":1.3538957039808508,"gamma":0.022762922642544682,"theta":-0.06124201732280964,"vega":0.026158828297129177,"rho":0.004285366953795166,"breakevenPct":54.10040477194352},{"delta":0.25,"premium":1.0992124480120922,"strike":42.83464137177406,"iv":0.9792219806009782,"gamma":0.043700407272061405,"theta":-0.04896784876813758,"vega":0.029375897354570045,"rho":0.005611241496735151,"breakevenPct":32.05246113551592},{"delta":0.3,"premium":0.9664861905038191,"strike":39.0424625858234,"iv":0.6946034033497788,"gamma":0.07158017141917591,"theta":-0.0372215521717496,"vega":0.03204971276862133,"rho":0.006966363704694676,"breakevenPct":20.25533145875329},{"delta":0.35,"premium":0.8337599329955461,"strike":35.25028379987275,"iv":0.40998482609857934,"gamma":0.09945993556629043,"theta":-0.025475255575361615,"vega":0.03472352818267262,"rho":0.008321485912654202,"breakevenPct":8.458201781990656},{"delta":0.4,"premium":1.0952985377741673,"strike":34.52579203899269,"iv":0.391332778229082,"gamma":0.0978098294069862,"theta":-0.024036108854589764,"vega":0.033704995938261574,"rho":0.009441786681587508,"breakevenPct":7.066698457369567},{"delta":0.45,"premium":1.3846974004874086,"strike":34.018074735987,"iv":0.3914749390739236,"gamma":0.09407303005686433,"theta":-0.023325304630381804,"vega":0.03242554833468725,"rho":0.01054549407260247,"breakevenPct":6.410496352492965},{"delta":0.5,"premium":1.6740962632006497,"strike":33.510357432981316,"iv":0.39161709991876525,"gamma":0.09033623070674249,"theta":-0.022614500406173844,"vega":0.031146100731112916,"rho":0.011649201463617434,"breakevenPct":5.754294247616362},{"delta":0.55,"premium":1.963495125913891,"strike":33.00264012997563,"iv":0.39175926076360684,"gamma":0.08659943135662063,"theta":-0.02190369618196588,"vega":0.029866653127538584,"rho":0.012752908854632398,"breakevenPct":5.098092142739759},{"delta":0.6,"premium":2.252893988627132,"strike":32.49492282696994,"iv":0.39190142160844843,"gamma":0.0828626320064988,"theta":-0.02119289195775792,"vega":0.02858720552396426,"rho":0.01385661624564736,"breakevenPct":4.441890037863157},{"delta":0.65,"premium":2.5422928513403735,"strike":31.987205523964256,"iv":0.39204358245329,"gamma":0.07912583265637693,"theta":-0.02048208773354996,"vega":0.027307757920389926,"rho":0.014960323636662325,"breakevenPct":3.7856879329865536},{"delta":0.7,"premium":2.8316917140536146,"strike":31.479488220958572,"iv":0.3921857432981316,"gamma":0.07538903330625508,"theta":-0.019771283509342,"vega":0.0260283103168156,"rho":0.016064031027677287,"breakevenPct":3.129485828109952},{"delta":0.75,"premium":3.121090576766856,"strike":30.971770917952885,"iv":0.3923279041429732,"gamma":0.07165223395613322,"theta":-0.01906047928513404,"vega":0.024748862713241268,"rho":0.01716773841869225,"breakevenPct":2.473283723233348},{"delta":0.8,"premium":3.4104894394800978,"strike":30.464053614947197,"iv":0.3924700649878148,"gamma":0.06791543460601138,"theta":-0.018349675060926076,"vega":0.023469415109666936,"rho":0.018271445809707215,"breakevenPct":1.8170816183567453}],"put":[{"delta":0.15,"premium":1.1456771859519066,"strike":24.26692964879766,"iv":1.3279181730992817,"gamma":0.01892386118881359,"theta":-0.048937297980299735,"vega":0.021798769076000146,"rho":-0.004938903630860948,"breakevenPct":30.50420059258866},{"delta":0.2,"premium":1.2204530959639606,"strike":26.818123838558417,"iv":1.0720099035129727,"gamma":0.030265977230004484,"theta":-0.045084055095252595,"vega":0.025772551510929047,"rho":-0.0063576258341970695,"breakevenPct":23.060803298483755},{"delta":0.25,"premium":1.277145286870549,"strike":29.085811474821963,"iv":0.8424701945742066,"gamma":0.04223988567087904,"theta":-0.04065442650081944,"vega":0.029491795631421937,"rho":-0.007763999703534385,"breakevenPct":16.41519029771142},{"delta":0.3,"premium":1.4262905014948852,"strike":30.435484487913396,"iv":0.7261538337927881,"gamma":0.050423113697728034,"theta":-0.03783495464447754,"vega":0.03141870483795351,"rho":-0.009228504039054109,"breakevenPct":12.80675086739252},{"delta":0.35,"premium":1.6378808944784393,"strike":31.165106532684273,"iv":0.6863114690560892,"gamma":0.05604601751842368,"theta":-0.036103024554247756,"vega":0.03213502439710417,"rho":-0.010732271204310445,"breakevenPct":11.249697510652748},{"delta":0.4,"premium":1.8494712874619936,"strike":31.89472857745515,"iv":0.6464691043193903,"gamma":0.06166892133911933,"theta":-0.03437109446401797,"vega":0.032851343956254817,"rho":-0.012236038369566785,"breakevenPct":9.692644153912973},{"delta":0.45,"premium":2.0610616804455475,"strike":32.624350622226025,"iv":0.6066267395826914,"gamma":0.06729182515981497,"theta":-0.03263916437378818,"vega":0.03356766351540547,"rho":-0.01373980553482312,"breakevenPct":8.135590797173203},{"delta":0.5,"premium":2.272652073429102,"strike":33.3539726669969,"iv":0.5667843748459926,"gamma":0.07291472898051062,"theta":-0.030907234283558398,"vega":0.03428398307455613,"rho":-0.015243572700079457,"breakevenPct":6.57853744043343},{"delta":0.55,"premium":2.484242466412656,"strike":34.08359471176778,"iv":0.5269420101092938,"gamma":0.07853763280120626,"theta":-0.02917530419332861,"vega":0.03500030263370678,"rho":-0.016747339865335796,"breakevenPct":5.021484083693657},{"delta":0.6,"premium":2.69583285939621,"strike":34.81321675653866,"iv":0.4870996453725949,"gamma":0.0841605366219019,"theta":-0.027443374103098828,"vega":0.035716622192857435,"rho":-0.01825110703059213,"breakevenPct":3.4644307269538857},{"delta":0.65,"premium":3.271134555517122,"strike":35.643375994465586,"iv":0.4763724316845382,"gamma":0.07960373573158076,"theta":-0.024722448979591836,"vega":0.033365098581805606,"rho":-0.020018279259407905,"breakevenPct":2.6984026481861796},{"delta":0.7,"premium":3.971584226911103,"strike":36.50812867519889,"iv":0.4756633344863369,"gamma":0.07154424074714633,"theta":-0.021661224489795922,"vega":0.029957973019716366,"rho":-0.02187608548858821,"breakevenPct":2.204555310226068},{"delta":0.75,"premium":4.672033898305084,"strike":37.3728813559322,"iv":0.4749542372881356,"gamma":0.06348474576271187,"theta":-0.018600000000000002,"vega":0.02655084745762712,"rho":-0.02373389171776852,"breakevenPct":1.7107079722659548},{"delta":0.8,"premium":5.3724835696990665,"strike":38.23763403666551,"iv":0.4742451400899343,"gamma":0.05542525077827741,"theta":-0.015538775510204082,"vega":0.023143721895537876,"rho":-0.025591697946948832,"breakevenPct":1.216860634305842},{"delta":0.85,"premium":6.072933241093047,"strike":39.10238671739882,"iv":0.47353604289173296,"gamma":0.047365755793842966,"theta":-0.012477551020408165,"vega":0.019736596333448635,"rho":-0.02744950417612914,"breakevenPct":0.7230132963457301},{"delta":0.9,"premium":6.773382912487029,"strike":39.96713939813213,"iv":0.4728269456935317,"gamma":0.039306260809408515,"theta":-0.009416326530612244,"vega":0.01632947077135939,"rho":-0.02930731040530945,"breakevenPct":0.22916595838561715}]}},"errors":["fundamentals:provider_http_429"],"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"}}