{"symbol":"QAI","url":"https://intraalpha.com/companies/QAI","capturedAt":"2026-10-23T04:42:34.971Z","state":"ready","quote":{"symbol":"QAI","last_price":35.65,"prev_close":35.84,"regular_close":35.65,"change":-0.19,"change_pct":-0.5301,"regular_change":-0.19,"regular_change_pct":-0.5301,"extended_change":0,"extended_change_pct":0,"bid":34.97,"ask":44.55,"bid_size":100,"ask_size":100,"volume":139271,"vwap":35.624148,"open":35.84,"high":35.84,"low":35.575,"close":35.65,"trade_count":652,"last_trade_at":"2026-10-23T00:00:00.176507351Z","last_quote_at":"2026-10-23T00:00:00.313293807Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":998900000,"net_expense_ratio":0.0081,"portfolio_turnover":0.55,"dividend_yield":0.0313,"inception_date":"2009-03-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:34.587264+00:00"},"optionObservedAt":"2026-10-22T19:49:59.967Z","bars":[{"c":35.91,"h":35.91,"l":35.91,"n":3,"o":35.91,"t":"2026-10-16T13:30:00Z","v":545,"vw":35.91},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-10-16T14:05:00Z","v":319,"vw":35.84},{"c":35.834,"h":35.835,"l":35.834,"n":3,"o":35.835,"t":"2026-10-16T14:10:00Z","v":1060,"vw":35.834842},{"c":35.8665,"h":35.8668,"l":35.8665,"n":2,"o":35.8668,"t":"2026-10-16T14:20:00Z","v":500,"vw":35.86662},{"c":35.8599,"h":35.8599,"l":35.84,"n":4,"o":35.855,"t":"2026-10-16T14:25:00Z","v":500,"vw":35.85298},{"c":35.87,"h":35.87,"l":35.87,"n":2,"o":35.87,"t":"2026-10-16T14:35:00Z","v":125,"vw":35.87},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-16T14:55:00Z","v":1392,"vw":35.86},{"c":35.8458,"h":35.88,"l":35.841,"n":15,"o":35.86,"t":"2026-10-16T15:00:00Z","v":26000,"vw":35.858893},{"c":35.84,"h":35.84,"l":35.84,"n":3,"o":35.84,"t":"2026-10-16T15:05:00Z","v":300,"vw":35.84},{"c":35.82,"h":35.82,"l":35.8056,"n":2,"o":35.8056,"t":"2026-10-16T15:15:00Z","v":769,"vw":35.812585},{"c":35.8,"h":35.8,"l":35.8,"n":6,"o":35.8,"t":"2026-10-16T15:20:00Z","v":495,"vw":35.8},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-16T15:35:00Z","v":303,"vw":35.82},{"c":35.81,"h":35.83,"l":35.81,"n":5,"o":35.82,"t":"2026-10-16T15:45:00Z","v":7543,"vw":35.829333},{"c":35.76,"h":35.78,"l":35.76,"n":7,"o":35.78,"t":"2026-10-16T16:00:00Z","v":14100,"vw":35.779858},{"c":35.8,"h":35.8,"l":35.8,"n":4,"o":35.8,"t":"2026-10-16T16:15:00Z","v":419,"vw":35.8},{"c":35.8,"h":35.8,"l":35.79,"n":2,"o":35.79,"t":"2026-10-16T16:20:00Z","v":844,"vw":35.798815},{"c":35.78,"h":35.79,"l":35.78,"n":8,"o":35.79,"t":"2026-10-16T16:25:00Z","v":1429,"vw":35.780795},{"c":35.7622,"h":35.7622,"l":35.7622,"n":1,"o":35.7622,"t":"2026-10-16T16:40:00Z","v":250,"vw":35.7622},{"c":35.7401,"h":35.7401,"l":35.7401,"n":1,"o":35.7401,"t":"2026-10-16T17:00:00Z","v":1197,"vw":35.7401},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-16T17:05:00Z","v":100,"vw":35.73},{"c":35.705,"h":35.705,"l":35.705,"n":3,"o":35.705,"t":"2026-10-16T17:20:00Z","v":262,"vw":35.705},{"c":35.71,"h":35.71,"l":35.71,"n":2,"o":35.71,"t":"2026-10-16T17:25:00Z","v":200,"vw":35.71},{"c":35.725,"h":35.725,"l":35.72,"n":5,"o":35.72,"t":"2026-10-16T17:30:00Z","v":517,"vw":35.722268},{"c":35.73,"h":35.73,"l":35.73,"n":3,"o":35.73,"t":"2026-10-16T17:35:00Z","v":312,"vw":35.73},{"c":35.74,"h":35.74,"l":35.73,"n":11,"o":35.74,"t":"2026-10-16T17:40:00Z","v":28491,"vw":35.739929},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-16T17:55:00Z","v":100,"vw":35.72},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-16T18:05:00Z","v":149,"vw":35.68},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-16T18:10:00Z","v":423,"vw":35.69},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-16T18:20:00Z","v":100,"vw":35.69},{"c":35.6801,"h":35.6801,"l":35.6801,"n":2,"o":35.6801,"t":"2026-10-16T18:30:00Z","v":249,"vw":35.6801},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-16T18:35:00Z","v":888,"vw":35.69},{"c":35.68,"h":35.68,"l":35.68,"n":3,"o":35.68,"t":"2026-10-16T18:45:00Z","v":11142,"vw":35.68},{"c":35.66,"h":35.665,"l":35.66,"n":4,"o":35.665,"t":"2026-10-16T19:05:00Z","v":654,"vw":35.663369},{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-10-16T19:10:00Z","v":262,"vw":35.67},{"c":35.6765,"h":35.6765,"l":35.6765,"n":1,"o":35.6765,"t":"2026-10-16T19:15:00Z","v":162,"vw":35.6765},{"c":35.67,"h":35.67,"l":35.67,"n":3,"o":35.67,"t":"2026-10-16T19:35:00Z","v":1500,"vw":35.67},{"c":35.66,"h":35.67,"l":35.66,"n":10,"o":35.66,"t":"2026-10-16T19:40:00Z","v":1124,"vw":35.662958},{"c":35.655,"h":35.655,"l":35.655,"n":2,"o":35.655,"t":"2026-10-16T19:45:00Z","v":115,"vw":35.655},{"c":35.65,"h":35.7,"l":35.65,"n":24,"o":35.69,"t":"2026-10-16T19:55:00Z","v":5486,"vw":35.695023},{"c":35.705,"h":35.705,"l":35.7,"n":4,"o":35.7,"t":"2026-10-19T13:30:00Z","v":290,"vw":35.702565},{"c":35.7473,"h":35.7473,"l":35.7473,"n":1,"o":35.7473,"t":"2026-10-19T13:45:00Z","v":287,"vw":35.7473},{"c":35.7796,"h":35.7796,"l":35.7796,"n":1,"o":35.7796,"t":"2026-10-19T14:15:00Z","v":233,"vw":35.7796},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-19T14:20:00Z","v":132,"vw":35.77},{"c":35.7625,"h":35.7625,"l":35.7625,"n":2,"o":35.7625,"t":"2026-10-19T14:30:00Z","v":132,"vw":35.7625},{"c":35.74,"h":35.76,"l":35.74,"n":2,"o":35.76,"t":"2026-10-19T14:35:00Z","v":289,"vw":35.748166},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-19T14:40:00Z","v":376,"vw":35.74},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-19T14:45:00Z","v":308,"vw":35.76},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-19T14:50:00Z","v":200,"vw":35.75},{"c":35.76,"h":35.76,"l":35.76,"n":4,"o":35.76,"t":"2026-10-19T15:05:00Z","v":506,"vw":35.76},{"c":35.77,"h":35.77,"l":35.755,"n":7,"o":35.7681,"t":"2026-10-19T15:10:00Z","v":923,"vw":35.767682},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-19T15:15:00Z","v":735,"vw":35.77},{"c":35.79,"h":35.8,"l":35.79,"n":3,"o":35.8,"t":"2026-10-19T15:20:00Z","v":1989,"vw":35.792439},{"c":35.81,"h":35.81,"l":35.8083,"n":7,"o":35.8083,"t":"2026-10-19T15:25:00Z","v":937,"vw":35.809462},{"c":35.79,"h":35.81,"l":35.79,"n":5,"o":35.79,"t":"2026-10-19T15:30:00Z","v":1033,"vw":35.791944},{"c":35.82,"h":35.82,"l":35.77,"n":32,"o":35.81,"t":"2026-10-19T15:35:00Z","v":5481,"vw":35.803129},{"c":35.82,"h":35.82,"l":35.8,"n":19,"o":35.81,"t":"2026-10-19T15:40:00Z","v":1667,"vw":35.805018},{"c":35.82,"h":35.82,"l":35.8,"n":7,"o":35.8,"t":"2026-10-19T15:45:00Z","v":1369,"vw":35.80372},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-19T15:50:00Z","v":132,"vw":35.82},{"c":35.82,"h":35.82,"l":35.795,"n":11,"o":35.81,"t":"2026-10-19T15:55:00Z","v":2393,"vw":35.803959},{"c":35.78,"h":35.7925,"l":35.78,"n":3,"o":35.7925,"t":"2026-10-19T16:00:00Z","v":500,"vw":35.7875},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-19T16:05:00Z","v":110,"vw":35.79},{"c":35.7899,"h":35.79,"l":35.7899,"n":3,"o":35.79,"t":"2026-10-19T16:10:00Z","v":463,"vw":35.78995},{"c":35.78,"h":35.79,"l":35.78,"n":4,"o":35.79,"t":"2026-10-19T16:15:00Z","v":393,"vw":35.783333},{"c":35.77,"h":35.77,"l":35.77,"n":3,"o":35.77,"t":"2026-10-19T16:20:00Z","v":814,"vw":35.77},{"c":35.7725,"h":35.7725,"l":35.7725,"n":2,"o":35.7725,"t":"2026-10-19T16:25:00Z","v":200,"vw":35.7725},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-19T16:30:00Z","v":108,"vw":35.77},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-19T16:35:00Z","v":711,"vw":35.77},{"c":35.77,"h":35.77,"l":35.77,"n":3,"o":35.77,"t":"2026-10-19T16:40:00Z","v":273,"vw":35.77},{"c":35.76,"h":35.765,"l":35.76,"n":5,"o":35.765,"t":"2026-10-19T16:50:00Z","v":430,"vw":35.761667},{"c":35.73,"h":35.73,"l":35.73,"n":2,"o":35.73,"t":"2026-10-19T17:00:00Z","v":424,"vw":35.73},{"c":35.732,"h":35.732,"l":35.732,"n":1,"o":35.732,"t":"2026-10-19T17:15:00Z","v":190,"vw":35.732},{"c":35.75,"h":35.75,"l":35.75,"n":16,"o":35.75,"t":"2026-10-19T17:25:00Z","v":1045,"vw":35.75},{"c":35.75,"h":35.75,"l":35.75,"n":6,"o":35.75,"t":"2026-10-19T17:30:00Z","v":637,"vw":35.75},{"c":35.745,"h":35.745,"l":35.745,"n":1,"o":35.745,"t":"2026-10-19T17:35:00Z","v":187,"vw":35.745},{"c":35.74,"h":35.7475,"l":35.74,"n":5,"o":35.745,"t":"2026-10-19T17:50:00Z","v":1733,"vw":35.743501},{"c":35.7599,"h":35.76,"l":35.74,"n":14,"o":35.74,"t":"2026-10-19T17:55:00Z","v":1840,"vw":35.75136},{"c":35.7331,"h":35.76,"l":35.7331,"n":9,"o":35.76,"t":"2026-10-19T18:00:00Z","v":3286,"vw":35.749047},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-19T18:10:00Z","v":100,"vw":35.75},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-19T18:15:00Z","v":139,"vw":35.75},{"c":35.74,"h":35.74,"l":35.74,"n":2,"o":35.74,"t":"2026-10-19T18:25:00Z","v":114,"vw":35.74},{"c":35.74,"h":35.74,"l":35.74,"n":4,"o":35.74,"t":"2026-10-19T18:30:00Z","v":135,"vw":35.74},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-19T18:35:00Z","v":170,"vw":35.74},{"c":35.73,"h":35.73,"l":35.73,"n":2,"o":35.73,"t":"2026-10-19T18:40:00Z","v":434,"vw":35.73},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-19T18:50:00Z","v":853,"vw":35.73},{"c":35.74,"h":35.75,"l":35.74,"n":8,"o":35.74,"t":"2026-10-19T19:00:00Z","v":2575,"vw":35.743204},{"c":35.7594,"h":35.7594,"l":35.75,"n":5,"o":35.75,"t":"2026-10-19T19:05:00Z","v":293,"vw":35.7547},{"c":35.76,"h":35.76,"l":35.74,"n":3,"o":35.74,"t":"2026-10-19T19:15:00Z","v":379,"vw":35.747302},{"c":35.7692,"h":35.7692,"l":35.7692,"n":1,"o":35.7692,"t":"2026-10-19T19:35:00Z","v":250,"vw":35.7692},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-19T19:40:00Z","v":121,"vw":35.76},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-19T19:45:00Z","v":288,"vw":35.78},{"c":35.75,"h":35.75,"l":35.745,"n":4,"o":35.745,"t":"2026-10-19T19:50:00Z","v":2800,"vw":35.745179},{"c":35.75,"h":35.76,"l":35.745,"n":8,"o":35.76,"t":"2026-10-19T19:55:00Z","v":1940,"vw":35.75091},{"c":35.66,"h":35.66,"l":35.62,"n":9,"o":35.66,"t":"2026-10-20T13:30:00Z","v":1204,"vw":35.649931},{"c":35.6999,"h":35.7,"l":35.6999,"n":6,"o":35.7,"t":"2026-10-20T13:35:00Z","v":946,"vw":35.69995},{"c":35.685,"h":35.71,"l":35.675,"n":21,"o":35.675,"t":"2026-10-20T13:40:00Z","v":11902,"vw":35.706566},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-20T13:45:00Z","v":210,"vw":35.68},{"c":35.7399,"h":35.7399,"l":35.7,"n":2,"o":35.7,"t":"2026-10-20T13:50:00Z","v":771,"vw":35.718009},{"c":35.725,"h":35.725,"l":35.725,"n":1,"o":35.725,"t":"2026-10-20T14:00:00Z","v":1155,"vw":35.725},{"c":35.76,"h":35.76,"l":35.7599,"n":3,"o":35.7599,"t":"2026-10-20T14:05:00Z","v":544,"vw":35.759939},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-20T14:10:00Z","v":108,"vw":35.74},{"c":35.78,"h":35.78,"l":35.77,"n":4,"o":35.77,"t":"2026-10-20T14:15:00Z","v":302,"vw":35.773333},{"c":35.82,"h":35.82,"l":35.82,"n":6,"o":35.82,"t":"2026-10-20T14:25:00Z","v":280,"vw":35.82},{"c":35.84,"h":35.84,"l":35.82,"n":8,"o":35.82,"t":"2026-10-20T14:40:00Z","v":3617,"vw":35.823041},{"c":35.838,"h":35.838,"l":35.838,"n":1,"o":35.838,"t":"2026-10-20T14:50:00Z","v":144,"vw":35.838},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-10-20T15:05:00Z","v":220,"vw":35.84},{"c":35.82,"h":35.82,"l":35.82,"n":1,"o":35.82,"t":"2026-10-20T15:10:00Z","v":100,"vw":35.82},{"c":35.78,"h":35.78,"l":35.78,"n":5,"o":35.78,"t":"2026-10-20T15:15:00Z","v":2022,"vw":35.78},{"c":35.775,"h":35.79,"l":35.775,"n":6,"o":35.79,"t":"2026-10-20T15:35:00Z","v":641,"vw":35.784692},{"c":35.785,"h":35.8,"l":35.785,"n":10,"o":35.8,"t":"2026-10-20T15:50:00Z","v":571,"vw":35.789599},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-20T16:00:00Z","v":2390,"vw":35.79},{"c":35.77,"h":35.78,"l":35.77,"n":3,"o":35.78,"t":"2026-10-20T16:15:00Z","v":501,"vw":35.772},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-20T16:25:00Z","v":134,"vw":35.79},{"c":35.78,"h":35.8099,"l":35.78,"n":10,"o":35.8099,"t":"2026-10-20T16:50:00Z","v":2316,"vw":35.794943},{"c":35.76,"h":35.78,"l":35.76,"n":2,"o":35.78,"t":"2026-10-20T17:05:00Z","v":265,"vw":35.767547},{"c":35.78,"h":35.78,"l":35.78,"n":4,"o":35.78,"t":"2026-10-20T17:10:00Z","v":242,"vw":35.78},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-20T17:15:00Z","v":100,"vw":35.78},{"c":35.7701,"h":35.78,"l":35.7701,"n":5,"o":35.78,"t":"2026-10-20T17:20:00Z","v":1144,"vw":35.779027},{"c":35.79,"h":35.8,"l":35.79,"n":9,"o":35.79,"t":"2026-10-20T17:25:00Z","v":801,"vw":35.79257},{"c":35.785,"h":35.8,"l":35.785,"n":4,"o":35.8,"t":"2026-10-20T17:30:00Z","v":941,"vw":35.79701},{"c":35.785,"h":35.785,"l":35.785,"n":1,"o":35.785,"t":"2026-10-20T17:35:00Z","v":877,"vw":35.785},{"c":35.81,"h":35.81,"l":35.81,"n":4,"o":35.81,"t":"2026-10-20T17:40:00Z","v":289,"vw":35.81},{"c":35.81,"h":35.81,"l":35.81,"n":3,"o":35.81,"t":"2026-10-20T17:55:00Z","v":3856,"vw":35.81},{"c":35.8005,"h":35.81,"l":35.8005,"n":9,"o":35.81,"t":"2026-10-20T18:00:00Z","v":2695,"vw":35.804256},{"c":35.805,"h":35.805,"l":35.805,"n":2,"o":35.805,"t":"2026-10-20T18:05:00Z","v":566,"vw":35.805},{"c":35.82,"h":35.82,"l":35.81,"n":2,"o":35.81,"t":"2026-10-20T18:10:00Z","v":401,"vw":35.814988},{"c":35.8199,"h":35.82,"l":35.8199,"n":2,"o":35.82,"t":"2026-10-20T18:15:00Z","v":590,"vw":35.81995},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-20T18:20:00Z","v":318,"vw":35.81},{"c":35.78,"h":35.8,"l":35.78,"n":3,"o":35.8,"t":"2026-10-20T18:30:00Z","v":772,"vw":35.782857},{"c":35.785,"h":35.785,"l":35.785,"n":1,"o":35.785,"t":"2026-10-20T18:40:00Z","v":345,"vw":35.785},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-20T18:55:00Z","v":463,"vw":35.79},{"c":35.8,"h":35.8,"l":35.795,"n":3,"o":35.795,"t":"2026-10-20T19:05:00Z","v":565,"vw":35.797522},{"c":35.795,"h":35.795,"l":35.795,"n":5,"o":35.795,"t":"2026-10-20T19:15:00Z","v":491,"vw":35.795},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-20T19:20:00Z","v":123,"vw":35.79},{"c":35.79,"h":35.79,"l":35.78,"n":2,"o":35.78,"t":"2026-10-20T19:25:00Z","v":253,"vw":35.785494},{"c":35.79,"h":35.793,"l":35.79,"n":5,"o":35.793,"t":"2026-10-20T19:35:00Z","v":2857,"vw":35.790971},{"c":35.7999,"h":35.7999,"l":35.79,"n":4,"o":35.79,"t":"2026-10-20T19:40:00Z","v":965,"vw":35.794077},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-20T19:45:00Z","v":230,"vw":35.79},{"c":35.79,"h":35.8,"l":35.7821,"n":15,"o":35.8,"t":"2026-10-20T19:50:00Z","v":4440,"vw":35.788643},{"c":35.8,"h":35.8,"l":35.79,"n":19,"o":35.79,"t":"2026-10-20T19:55:00Z","v":4805,"vw":35.796192},{"c":35.74,"h":35.74,"l":35.74,"n":3,"o":35.74,"t":"2026-10-20T20:00:00Z","v":2688,"vw":35.74},{"c":35.83,"h":35.83,"l":35.72,"n":2,"o":35.72,"t":"2026-10-21T13:30:00Z","v":1082,"vw":35.73159},{"c":35.8199,"h":35.8199,"l":35.8199,"n":1,"o":35.8199,"t":"2026-10-21T13:50:00Z","v":100,"vw":35.8199},{"c":35.7961,"h":35.7961,"l":35.7961,"n":1,"o":35.7961,"t":"2026-10-21T14:10:00Z","v":429,"vw":35.7961},{"c":35.77,"h":35.7956,"l":35.77,"n":3,"o":35.7956,"t":"2026-10-21T14:15:00Z","v":3660,"vw":35.770805},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-21T14:20:00Z","v":173,"vw":35.77},{"c":35.8099,"h":35.8099,"l":35.8099,"n":1,"o":35.8099,"t":"2026-10-21T14:25:00Z","v":934,"vw":35.8099},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-21T14:30:00Z","v":144,"vw":35.79},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-21T14:40:00Z","v":1209,"vw":35.79},{"c":35.805,"h":35.805,"l":35.805,"n":1,"o":35.805,"t":"2026-10-21T14:55:00Z","v":200,"vw":35.805},{"c":35.7972,"h":35.7972,"l":35.7972,"n":61,"o":35.7972,"t":"2026-10-21T15:15:00Z","v":1350,"vw":35.7972},{"c":35.8224,"h":35.8224,"l":35.8224,"n":7,"o":35.8224,"t":"2026-10-21T15:35:00Z","v":289,"vw":35.8224},{"c":35.8399,"h":35.84,"l":35.8399,"n":14,"o":35.84,"t":"2026-10-21T15:45:00Z","v":771,"vw":35.839939},{"c":35.849,"h":35.849,"l":35.849,"n":2,"o":35.849,"t":"2026-10-21T15:55:00Z","v":807,"vw":35.849},{"c":35.835,"h":35.835,"l":35.835,"n":1,"o":35.835,"t":"2026-10-21T16:00:00Z","v":1320,"vw":35.835},{"c":35.83,"h":35.83,"l":35.83,"n":10,"o":35.83,"t":"2026-10-21T16:20:00Z","v":1104,"vw":35.83},{"c":35.8201,"h":35.8201,"l":35.8201,"n":1,"o":35.8201,"t":"2026-10-21T16:25:00Z","v":111,"vw":35.8201},{"c":35.84,"h":35.84,"l":35.83,"n":11,"o":35.83,"t":"2026-10-21T16:35:00Z","v":3208,"vw":35.830327},{"c":35.83,"h":35.84,"l":35.83,"n":6,"o":35.835,"t":"2026-10-21T16:45:00Z","v":12020,"vw":35.830711},{"c":35.84,"h":35.85,"l":35.84,"n":2,"o":35.85,"t":"2026-10-21T17:10:00Z","v":554,"vw":35.845},{"c":35.84,"h":35.845,"l":35.84,"n":4,"o":35.845,"t":"2026-10-21T17:30:00Z","v":1402,"vw":35.840604},{"c":35.84,"h":35.85,"l":35.84,"n":11,"o":35.85,"t":"2026-10-21T17:35:00Z","v":6657,"vw":35.84806},{"c":35.845,"h":35.845,"l":35.845,"n":3,"o":35.845,"t":"2026-10-21T17:40:00Z","v":407,"vw":35.845},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-21T17:45:00Z","v":100,"vw":35.85},{"c":35.845,"h":35.85,"l":35.845,"n":2,"o":35.85,"t":"2026-10-21T17:50:00Z","v":326,"vw":35.8475},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-21T18:00:00Z","v":700,"vw":35.84},{"c":35.8418,"h":35.8418,"l":35.8418,"n":1,"o":35.8418,"t":"2026-10-21T18:05:00Z","v":225,"vw":35.8418},{"c":35.8499,"h":35.8499,"l":35.8499,"n":1,"o":35.8499,"t":"2026-10-21T18:10:00Z","v":445,"vw":35.8499},{"c":35.855,"h":35.855,"l":35.855,"n":4,"o":35.855,"t":"2026-10-21T18:30:00Z","v":780,"vw":35.855},{"c":35.8399,"h":35.855,"l":35.8399,"n":5,"o":35.855,"t":"2026-10-21T18:45:00Z","v":2031,"vw":35.841432},{"c":35.84,"h":35.84,"l":35.825,"n":10,"o":35.84,"t":"2026-10-21T18:50:00Z","v":6488,"vw":35.839582},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-21T18:55:00Z","v":100,"vw":35.83},{"c":35.79,"h":35.7957,"l":35.79,"n":2,"o":35.7957,"t":"2026-10-21T19:00:00Z","v":400,"vw":35.794275},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-21T19:05:00Z","v":104,"vw":35.77},{"c":35.789,"h":35.789,"l":35.789,"n":2,"o":35.789,"t":"2026-10-21T19:10:00Z","v":5298,"vw":35.789},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-21T19:25:00Z","v":302,"vw":35.82},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-21T19:35:00Z","v":177,"vw":35.83},{"c":35.84,"h":35.84,"l":35.8322,"n":5,"o":35.838,"t":"2026-10-21T19:45:00Z","v":618,"vw":35.835612},{"c":35.85,"h":35.87,"l":35.835,"n":226,"o":35.85,"t":"2026-10-21T19:50:00Z","v":15267,"vw":35.848694},{"c":35.84,"h":35.85,"l":35.83,"n":58,"o":35.85,"t":"2026-10-21T19:55:00Z","v":10416,"vw":35.845497},{"c":35.7152,"h":35.7152,"l":35.7152,"n":6,"o":35.7152,"t":"2026-10-21T21:10:00Z","v":250,"vw":35.7152},{"c":35.71,"h":35.84,"l":35.71,"n":9,"o":35.84,"t":"2026-10-22T13:30:00Z","v":639,"vw":35.816147},{"c":35.665,"h":35.665,"l":35.665,"n":1,"o":35.665,"t":"2026-10-22T13:40:00Z","v":100,"vw":35.665},{"c":35.6501,"h":35.6501,"l":35.65,"n":3,"o":35.65,"t":"2026-10-22T13:45:00Z","v":8511,"vw":35.650081},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-22T13:55:00Z","v":716,"vw":35.67},{"c":35.6633,"h":35.6633,"l":35.66,"n":4,"o":35.66,"t":"2026-10-22T14:05:00Z","v":1284,"vw":35.660527},{"c":35.67,"h":35.6899,"l":35.67,"n":5,"o":35.67,"t":"2026-10-22T14:10:00Z","v":3707,"vw":35.677581},{"c":35.656,"h":35.656,"l":35.656,"n":1,"o":35.656,"t":"2026-10-22T14:20:00Z","v":419,"vw":35.656},{"c":35.63,"h":35.63,"l":35.62,"n":6,"o":35.62,"t":"2026-10-22T14:25:00Z","v":2129,"vw":35.621948},{"c":35.61,"h":35.61,"l":35.6,"n":3,"o":35.6,"t":"2026-10-22T14:30:00Z","v":1333,"vw":35.604261},{"c":35.6,"h":35.6266,"l":35.6,"n":2,"o":35.6266,"t":"2026-10-22T14:40:00Z","v":3648,"vw":35.607044},{"c":35.595,"h":35.595,"l":35.595,"n":1,"o":35.595,"t":"2026-10-22T14:45:00Z","v":1296,"vw":35.595},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-22T14:50:00Z","v":474,"vw":35.6},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-22T14:55:00Z","v":412,"vw":35.6},{"c":35.605,"h":35.61,"l":35.605,"n":6,"o":35.61,"t":"2026-10-22T15:00:00Z","v":713,"vw":35.606},{"c":35.6,"h":35.605,"l":35.6,"n":2,"o":35.605,"t":"2026-10-22T15:05:00Z","v":503,"vw":35.60175},{"c":35.6075,"h":35.6075,"l":35.6075,"n":4,"o":35.6075,"t":"2026-10-22T15:10:00Z","v":1723,"vw":35.6075},{"c":35.62,"h":35.62,"l":35.58,"n":4,"o":35.61,"t":"2026-10-22T15:15:00Z","v":2768,"vw":35.582974},{"c":35.61,"h":35.6254,"l":35.5903,"n":9,"o":35.61,"t":"2026-10-22T15:30:00Z","v":1619,"vw":35.611545},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-22T15:35:00Z","v":982,"vw":35.61},{"c":35.605,"h":35.605,"l":35.595,"n":3,"o":35.595,"t":"2026-10-22T15:40:00Z","v":831,"vw":35.600692},{"c":35.61,"h":35.61,"l":35.605,"n":2,"o":35.605,"t":"2026-10-22T15:45:00Z","v":1933,"vw":35.608914},{"c":35.625,"h":35.63,"l":35.59,"n":6,"o":35.59,"t":"2026-10-22T15:50:00Z","v":878,"vw":35.613723},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-22T15:55:00Z","v":234,"vw":35.63},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-10-22T16:05:00Z","v":317,"vw":35.64},{"c":35.65,"h":35.65,"l":35.64,"n":3,"o":35.64,"t":"2026-10-22T16:10:00Z","v":17485,"vw":35.640117},{"c":35.65,"h":35.65,"l":35.65,"n":3,"o":35.65,"t":"2026-10-22T16:15:00Z","v":2906,"vw":35.65},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-22T16:25:00Z","v":500,"vw":35.65},{"c":35.635,"h":35.635,"l":35.635,"n":4,"o":35.635,"t":"2026-10-22T16:30:00Z","v":1350,"vw":35.635},{"c":35.635,"h":35.6399,"l":35.63,"n":16,"o":35.635,"t":"2026-10-22T16:35:00Z","v":2623,"vw":35.633772},{"c":35.615,"h":35.62,"l":35.61,"n":15,"o":35.615,"t":"2026-10-22T16:40:00Z","v":3373,"vw":35.615534},{"c":35.61,"h":35.615,"l":35.61,"n":10,"o":35.615,"t":"2026-10-22T16:45:00Z","v":4305,"vw":35.614767},{"c":35.58,"h":35.59,"l":35.58,"n":8,"o":35.59,"t":"2026-10-22T16:50:00Z","v":1654,"vw":35.589391},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-22T16:55:00Z","v":111,"vw":35.59},{"c":35.605,"h":35.605,"l":35.595,"n":8,"o":35.595,"t":"2026-10-22T17:30:00Z","v":1126,"vw":35.59638},{"c":35.61,"h":35.62,"l":35.61,"n":9,"o":35.62,"t":"2026-10-22T17:35:00Z","v":17399,"vw":35.619932},{"c":35.62,"h":35.62,"l":35.61,"n":10,"o":35.61,"t":"2026-10-22T17:40:00Z","v":3654,"vw":35.616433},{"c":35.62,"h":35.62,"l":35.6199,"n":4,"o":35.62,"t":"2026-10-22T17:45:00Z","v":775,"vw":35.619958},{"c":35.6061,"h":35.61,"l":35.6061,"n":3,"o":35.61,"t":"2026-10-22T17:50:00Z","v":554,"vw":35.60698},{"c":35.6061,"h":35.615,"l":35.6061,"n":14,"o":35.615,"t":"2026-10-22T17:55:00Z","v":2192,"vw":35.609839},{"c":35.575,"h":35.6,"l":35.575,"n":5,"o":35.6,"t":"2026-10-22T18:00:00Z","v":802,"vw":35.582112},{"c":35.59,"h":35.59,"l":35.58,"n":11,"o":35.58,"t":"2026-10-22T18:05:00Z","v":3321,"vw":35.587536},{"c":35.5824,"h":35.5824,"l":35.5824,"n":2,"o":35.5824,"t":"2026-10-22T18:35:00Z","v":188,"vw":35.5824},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-22T18:45:00Z","v":138,"vw":35.59},{"c":35.5801,"h":35.5801,"l":35.5801,"n":1,"o":35.5801,"t":"2026-10-22T18:50:00Z","v":429,"vw":35.5801},{"c":35.61,"h":35.61,"l":35.595,"n":15,"o":35.595,"t":"2026-10-22T19:10:00Z","v":897,"vw":35.604223},{"c":35.6011,"h":35.61,"l":35.6,"n":7,"o":35.61,"t":"2026-10-22T19:15:00Z","v":2288,"vw":35.60503},{"c":35.6001,"h":35.6001,"l":35.6001,"n":1,"o":35.6001,"t":"2026-10-22T19:20:00Z","v":135,"vw":35.6001},{"c":35.61,"h":35.61,"l":35.605,"n":6,"o":35.605,"t":"2026-10-22T19:35:00Z","v":2068,"vw":35.60951},{"c":35.6,"h":35.6,"l":35.59,"n":8,"o":35.6,"t":"2026-10-22T19:40:00Z","v":1104,"vw":35.593},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-22T19:45:00Z","v":2050,"vw":35.59},{"c":35.64,"h":35.64,"l":35.5967,"n":197,"o":35.5967,"t":"2026-10-22T19:50:00Z","v":13017,"vw":35.609779},{"c":35.65,"h":35.65,"l":35.62,"n":54,"o":35.64,"t":"2026-10-22T19:55:00Z","v":8043,"vw":35.64228},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-22T20:00:00Z","v":2366,"vw":35.65}],"history":[{"c":32.1681,"h":32.27,"l":32.12,"n":230,"o":32.27,"t":"2024-10-21T04:00:00Z","v":34119,"vw":32.156754},{"c":32.1236,"h":32.15,"l":32.0912,"n":230,"o":32.15,"t":"2024-10-22T04:00:00Z","v":22527,"vw":32.11715},{"c":32.01,"h":32.1,"l":31.9601,"n":207,"o":32.1,"t":"2024-10-23T04:00:00Z","v":91987,"vw":32.00432},{"c":32.01,"h":32.0591,"l":31.97,"n":175,"o":31.97,"t":"2024-10-24T04:00:00Z","v":31983,"vw":32.00328},{"c":32.03,"h":32.085,"l":31.98,"n":193,"o":32,"t":"2024-10-25T04:00:00Z","v":75106,"vw":31.996393},{"c":32.12,"h":32.12,"l":31.96,"n":181,"o":31.96,"t":"2024-10-28T04:00:00Z","v":16782,"vw":32.091504},{"c":32.1,"h":32.1,"l":31.99,"n":244,"o":31.99,"t":"2024-10-29T04:00:00Z","v":72954,"vw":32.082292},{"c":32.07,"h":32.09,"l":31.96,"n":190,"o":31.96,"t":"2024-10-30T04:00:00Z","v":24922,"vw":32.05803},{"c":31.89,"h":32.01,"l":31.89,"n":300,"o":31.93,"t":"2024-10-31T04:00:00Z","v":77218,"vw":31.948476},{"c":31.96,"h":32.02,"l":31.9,"n":141,"o":31.9,"t":"2024-11-01T04:00:00Z","v":16007,"vw":31.954291},{"c":31.9464,"h":32.005,"l":31.88,"n":245,"o":31.88,"t":"2024-11-04T05:00:00Z","v":23693,"vw":31.963545},{"c":32.06,"h":32.1,"l":32.0099,"n":181,"o":32.0099,"t":"2024-11-05T05:00:00Z","v":27121,"vw":32.063526},{"c":32.28,"h":32.28,"l":32.1501,"n":168,"o":32.2,"t":"2024-11-06T05:00:00Z","v":36299,"vw":32.229579},{"c":32.39,"h":32.4082,"l":32.3,"n":174,"o":32.3,"t":"2024-11-07T05:00:00Z","v":60511,"vw":32.360384},{"c":32.35,"h":32.37,"l":32.25,"n":173,"o":32.25,"t":"2024-11-08T05:00:00Z","v":16498,"vw":32.330126},{"c":32.4,"h":32.43,"l":32.33,"n":197,"o":32.33,"t":"2024-11-11T05:00:00Z","v":35349,"vw":32.412282},{"c":32.27,"h":32.37,"l":32.22,"n":377,"o":32.36,"t":"2024-11-12T05:00:00Z","v":92785,"vw":32.254095},{"c":32.24,"h":32.33,"l":32.21,"n":216,"o":32.33,"t":"2024-11-13T05:00:00Z","v":26210,"vw":32.269558},{"c":32.2,"h":32.29,"l":32.1744,"n":248,"o":32.21,"t":"2024-11-14T05:00:00Z","v":31183,"vw":32.219938},{"c":32.16,"h":32.2,"l":32.11,"n":244,"o":32.2,"t":"2024-11-15T05:00:00Z","v":71009,"vw":32.136955},{"c":32.24,"h":32.24,"l":32.16,"n":181,"o":32.16,"t":"2024-11-18T05:00:00Z","v":29187,"vw":32.203637},{"c":32.2576,"h":32.27,"l":32.13,"n":187,"o":32.13,"t":"2024-11-19T05:00:00Z","v":31360,"vw":32.232193},{"c":32.2852,"h":32.2852,"l":32.17,"n":217,"o":32.17,"t":"2024-11-20T05:00:00Z","v":25999,"vw":32.241317},{"c":32.4,"h":32.4199,"l":32.24,"n":249,"o":32.24,"t":"2024-11-21T05:00:00Z","v":37930,"vw":32.373707},{"c":32.54,"h":32.54,"l":32.41,"n":218,"o":32.41,"t":"2024-11-22T05:00:00Z","v":38420,"vw":32.484647},{"c":32.5638,"h":32.6198,"l":32.5118,"n":189,"o":32.61,"t":"2024-11-25T05:00:00Z","v":20491,"vw":32.575036},{"c":32.55,"h":32.57,"l":32.5018,"n":310,"o":32.57,"t":"2024-11-26T05:00:00Z","v":46495,"vw":32.523925},{"c":32.57,"h":32.59,"l":32.46,"n":200,"o":32.46,"t":"2024-11-27T05:00:00Z","v":25907,"vw":32.542064},{"c":32.62,"h":32.62,"l":32.54,"n":92,"o":32.54,"t":"2024-11-29T05:00:00Z","v":12001,"vw":32.603162},{"c":32.64,"h":32.66,"l":32.575,"n":234,"o":32.66,"t":"2024-12-02T05:00:00Z","v":205403,"vw":32.627866},{"c":32.65,"h":32.66,"l":32.5901,"n":366,"o":32.66,"t":"2024-12-03T05:00:00Z","v":131928,"vw":32.629662},{"c":32.7,"h":32.7,"l":32.62,"n":213,"o":32.65,"t":"2024-12-04T05:00:00Z","v":36042,"vw":32.652927},{"c":32.68,"h":32.75,"l":32.65,"n":322,"o":32.75,"t":"2024-12-05T05:00:00Z","v":99549,"vw":32.691901},{"c":32.72,"h":32.72,"l":32.66,"n":166,"o":32.66,"t":"2024-12-06T05:00:00Z","v":34177,"vw":32.687658},{"c":32.71,"h":32.7959,"l":32.66,"n":202,"o":32.69,"t":"2024-12-09T05:00:00Z","v":738739,"vw":32.719803},{"c":32.61,"h":32.72,"l":32.5709,"n":163,"o":32.72,"t":"2024-12-10T05:00:00Z","v":40317,"vw":32.618194},{"c":32.7,"h":32.71,"l":32.6284,"n":345,"o":32.65,"t":"2024-12-11T05:00:00Z","v":72058,"vw":32.681576},{"c":32.57,"h":32.73,"l":32.57,"n":391,"o":32.73,"t":"2024-12-12T05:00:00Z","v":104699,"vw":32.61952},{"c":32.53,"h":32.62,"l":32.53,"n":137,"o":32.59,"t":"2024-12-13T05:00:00Z","v":34419,"vw":32.568686},{"c":32.54,"h":32.67,"l":32.54,"n":310,"o":32.67,"t":"2024-12-16T05:00:00Z","v":365503,"vw":32.6177},{"c":32.45,"h":32.54,"l":32.45,"n":469,"o":32.5,"t":"2024-12-17T05:00:00Z","v":87613,"vw":32.509291},{"c":32.17,"h":32.59,"l":32.13,"n":474,"o":32.59,"t":"2024-12-18T05:00:00Z","v":86436,"vw":32.36094},{"c":32.03,"h":32.33,"l":32.03,"n":441,"o":32.33,"t":"2024-12-19T05:00:00Z","v":121450,"vw":32.112442},{"c":32.13,"h":32.23,"l":31.94,"n":289,"o":31.94,"t":"2024-12-20T05:00:00Z","v":46120,"vw":32.186559},{"c":32.17,"h":32.28,"l":32.11,"n":418,"o":32.28,"t":"2024-12-23T05:00:00Z","v":267757,"vw":32.180706},{"c":32.28,"h":32.36,"l":32.2027,"n":163,"o":32.36,"t":"2024-12-24T05:00:00Z","v":21670,"vw":32.275633},{"c":32.28,"h":32.33,"l":32.18,"n":261,"o":32.18,"t":"2024-12-26T05:00:00Z","v":39469,"vw":32.302516},{"c":32.16,"h":32.2602,"l":32.1,"n":238,"o":32.1,"t":"2024-12-27T05:00:00Z","v":314825,"vw":32.182162},{"c":31.38,"h":31.46,"l":31.35,"n":457,"o":31.43,"t":"2024-12-30T05:00:00Z","v":82093,"vw":31.416959},{"c":31.41,"h":31.558,"l":31.33,"n":592,"o":31.33,"t":"2024-12-31T05:00:00Z","v":90179,"vw":31.436626},{"c":31.48,"h":31.5698,"l":31.4,"n":423,"o":31.4,"t":"2025-01-02T05:00:00Z","v":91092,"vw":31.495885},{"c":31.65,"h":31.65,"l":31.5399,"n":324,"o":31.61,"t":"2025-01-03T05:00:00Z","v":79159,"vw":31.613752},{"c":31.67,"h":31.77,"l":31.63,"n":324,"o":31.77,"t":"2025-01-06T05:00:00Z","v":71698,"vw":31.673246},{"c":31.6,"h":31.74,"l":31.5499,"n":211,"o":31.72,"t":"2025-01-07T05:00:00Z","v":32999,"vw":31.597908},{"c":31.51,"h":31.56,"l":31.4622,"n":254,"o":31.52,"t":"2025-01-08T05:00:00Z","v":805310,"vw":31.484597},{"c":31.4,"h":31.47,"l":31.34,"n":301,"o":31.47,"t":"2025-01-10T05:00:00Z","v":99430,"vw":31.395623},{"c":31.39,"h":31.39,"l":31.26,"n":425,"o":31.29,"t":"2025-01-13T05:00:00Z","v":154850,"vw":31.306033},{"c":31.46,"h":31.46,"l":31.31,"n":281,"o":31.31,"t":"2025-01-14T05:00:00Z","v":85374,"vw":31.419841},{"c":31.61,"h":31.66,"l":31.53,"n":276,"o":31.53,"t":"2025-01-15T05:00:00Z","v":56638,"vw":31.622315},{"c":31.63,"h":31.76,"l":31.62,"n":271,"o":31.76,"t":"2025-01-16T05:00:00Z","v":485922,"vw":31.659113},{"c":31.8,"h":31.805,"l":31.7,"n":336,"o":31.7,"t":"2025-01-17T05:00:00Z","v":127068,"vw":31.782428},{"c":31.88,"h":31.91,"l":31.8301,"n":329,"o":31.88,"t":"2025-01-21T05:00:00Z","v":218560,"vw":31.869711},{"c":31.86,"h":31.94,"l":31.86,"n":184,"o":31.9,"t":"2025-01-22T05:00:00Z","v":67293,"vw":31.919973},{"c":31.99,"h":31.99,"l":31.88,"n":214,"o":31.91,"t":"2025-01-23T05:00:00Z","v":88776,"vw":31.947179},{"c":31.94,"h":32.05,"l":31.94,"n":287,"o":32.05,"t":"2025-01-24T05:00:00Z","v":398898,"vw":31.982747},{"c":31.8,"h":31.8389,"l":31.66,"n":331,"o":31.66,"t":"2025-01-27T05:00:00Z","v":399063,"vw":31.787227},{"c":31.85,"h":31.8999,"l":31.799,"n":230,"o":31.799,"t":"2025-01-28T05:00:00Z","v":90389,"vw":31.847909},{"c":31.91,"h":31.95,"l":31.85,"n":288,"o":31.89,"t":"2025-01-29T05:00:00Z","v":81424,"vw":31.90307},{"c":32.01,"h":32.0699,"l":31.89,"n":205,"o":31.89,"t":"2025-01-30T05:00:00Z","v":47372,"vw":32.029011},{"c":31.92,"h":32.075,"l":31.92,"n":235,"o":32.01,"t":"2025-01-31T05:00:00Z","v":36453,"vw":32.013671},{"c":31.88,"h":31.9,"l":31.67,"n":413,"o":31.67,"t":"2025-02-03T05:00:00Z","v":45021,"vw":31.857102},{"c":31.93,"h":31.9562,"l":31.895,"n":355,"o":31.895,"t":"2025-02-04T05:00:00Z","v":58151,"vw":31.931757},{"c":32.02,"h":32.035,"l":31.84,"n":304,"o":31.84,"t":"2025-02-05T05:00:00Z","v":33644,"vw":32.011972},{"c":32.03,"h":32.0678,"l":31.98,"n":280,"o":32.02,"t":"2025-02-06T05:00:00Z","v":40737,"vw":32.023365},{"c":31.99,"h":32.1,"l":31.94,"n":165,"o":32.1,"t":"2025-02-07T05:00:00Z","v":27824,"vw":32.00524},{"c":32.07,"h":32.11,"l":32.0325,"n":299,"o":32.07,"t":"2025-02-10T05:00:00Z","v":53047,"vw":32.071416},{"c":32.02,"h":32.09,"l":32.0009,"n":267,"o":32.09,"t":"2025-02-11T05:00:00Z","v":40958,"vw":32.031845},{"c":32,"h":32.02,"l":31.88,"n":209,"o":31.88,"t":"2025-02-12T05:00:00Z","v":76755,"vw":32.005692},{"c":32.15,"h":32.15,"l":32.04,"n":155,"o":32.04,"t":"2025-02-13T05:00:00Z","v":21459,"vw":32.097547},{"c":32.15,"h":32.23,"l":32.15,"n":278,"o":32.17,"t":"2025-02-14T05:00:00Z","v":41138,"vw":32.16872},{"c":32.27,"h":32.27,"l":32.17,"n":248,"o":32.17,"t":"2025-02-18T05:00:00Z","v":56093,"vw":32.23325},{"c":32.16,"h":32.21,"l":32.16,"n":453,"o":32.21,"t":"2025-02-19T05:00:00Z","v":31613,"vw":32.192058},{"c":32.1,"h":32.31,"l":32.0291,"n":717,"o":32.31,"t":"2025-02-20T05:00:00Z","v":143303,"vw":32.074226},{"c":31.89,"h":32.16,"l":31.89,"n":209,"o":32.16,"t":"2025-02-21T05:00:00Z","v":75777,"vw":31.956732},{"c":31.849,"h":31.925,"l":31.8,"n":287,"o":31.92,"t":"2025-02-24T05:00:00Z","v":45207,"vw":31.878143},{"c":31.77,"h":31.89,"l":31.71,"n":226,"o":31.89,"t":"2025-02-25T05:00:00Z","v":36738,"vw":31.77991},{"c":31.82,"h":31.94,"l":31.82,"n":255,"o":31.94,"t":"2025-02-26T05:00:00Z","v":31181,"vw":31.865513},{"c":31.68,"h":31.845,"l":31.68,"n":187,"o":31.82,"t":"2025-02-27T05:00:00Z","v":29835,"vw":31.79391},{"c":31.73,"h":31.78,"l":31.61,"n":249,"o":31.63,"t":"2025-02-28T05:00:00Z","v":22154,"vw":31.676199},{"c":31.56,"h":31.91,"l":31.53,"n":222,"o":31.91,"t":"2025-03-03T05:00:00Z","v":27941,"vw":31.730224},{"c":31.489,"h":31.61,"l":31.3239,"n":241,"o":31.59,"t":"2025-03-04T05:00:00Z","v":46939,"vw":31.508068},{"c":31.66,"h":31.66,"l":31.49,"n":244,"o":31.49,"t":"2025-03-05T05:00:00Z","v":21431,"vw":31.581848},{"c":31.48,"h":31.59,"l":31.43,"n":231,"o":31.53,"t":"2025-03-06T05:00:00Z","v":37659,"vw":31.476642},{"c":31.5065,"h":31.57,"l":31.35,"n":267,"o":31.57,"t":"2025-03-07T05:00:00Z","v":48476,"vw":31.450622},{"c":31.16,"h":31.5,"l":31.08,"n":365,"o":31.5,"t":"2025-03-10T04:00:00Z","v":266663,"vw":31.189622},{"c":31.17,"h":31.26,"l":31.091,"n":415,"o":31.17,"t":"2025-03-11T04:00:00Z","v":59596,"vw":31.171965},{"c":31.26,"h":31.39,"l":31.17,"n":278,"o":31.39,"t":"2025-03-12T04:00:00Z","v":39709,"vw":31.264629},{"c":31.185,"h":31.2899,"l":31.14,"n":347,"o":31.18,"t":"2025-03-13T04:00:00Z","v":115489,"vw":31.205107},{"c":31.405,"h":31.42,"l":31.25,"n":271,"o":31.25,"t":"2025-03-14T04:00:00Z","v":45726,"vw":31.370238},{"c":31.61,"h":31.61,"l":31.4,"n":329,"o":31.4,"t":"2025-03-17T04:00:00Z","v":98149,"vw":31.531851},{"c":31.46,"h":31.58,"l":31.46,"n":277,"o":31.51,"t":"2025-03-18T04:00:00Z","v":85972,"vw":31.485761},{"c":31.67,"h":31.68,"l":31.47,"n":271,"o":31.47,"t":"2025-03-19T04:00:00Z","v":51332,"vw":31.55086},{"c":31.57,"h":31.66,"l":31.53,"n":213,"o":31.53,"t":"2025-03-20T04:00:00Z","v":41694,"vw":31.604681},{"c":31.65,"h":31.65,"l":31.42,"n":233,"o":31.42,"t":"2025-03-21T04:00:00Z","v":37732,"vw":31.573277},{"c":31.77,"h":31.81,"l":31.65,"n":241,"o":31.81,"t":"2025-03-24T04:00:00Z","v":30495,"vw":31.726643},{"c":31.78,"h":31.78,"l":31.71,"n":228,"o":31.71,"t":"2025-03-25T04:00:00Z","v":31211,"vw":31.751738},{"c":31.57,"h":31.7199,"l":31.55,"n":351,"o":31.7,"t":"2025-03-26T04:00:00Z","v":72036,"vw":31.663593},{"c":31.62,"h":31.679,"l":31.5234,"n":386,"o":31.5234,"t":"2025-03-27T04:00:00Z","v":102249,"vw":31.607765},{"c":31.3484,"h":31.49,"l":31.33,"n":238,"o":31.486,"t":"2025-03-28T04:00:00Z","v":59857,"vw":31.377127},{"c":31.31,"h":31.3646,"l":31.17,"n":225,"o":31.35,"t":"2025-03-31T04:00:00Z","v":36141,"vw":31.325182},{"c":31.4092,"h":31.4381,"l":31.2799,"n":180,"o":31.3,"t":"2025-04-01T04:00:00Z","v":64855,"vw":31.371189},{"c":31.47,"h":31.5098,"l":31.27,"n":242,"o":31.27,"t":"2025-04-02T04:00:00Z","v":33232,"vw":31.437099},{"c":30.96,"h":31.14,"l":30.9,"n":359,"o":31.14,"t":"2025-04-03T04:00:00Z","v":54926,"vw":31.040521},{"c":30.12,"h":30.5,"l":30.11,"n":286,"o":30.5,"t":"2025-04-04T04:00:00Z","v":88448,"vw":30.20345},{"c":29.93,"h":30.34,"l":29.57,"n":615,"o":29.78,"t":"2025-04-07T04:00:00Z","v":145860,"vw":29.903364},{"c":29.76,"h":30.295,"l":29.64,"n":268,"o":30.29,"t":"2025-04-08T04:00:00Z","v":191629,"vw":29.932377},{"c":30.7,"h":30.7,"l":29.57,"n":450,"o":29.57,"t":"2025-04-09T04:00:00Z","v":125314,"vw":30.217714},{"c":30.25,"h":30.44,"l":29.995,"n":305,"o":30.44,"t":"2025-04-10T04:00:00Z","v":167974,"vw":30.243892},{"c":30.39,"h":30.4,"l":30.02,"n":411,"o":30.02,"t":"2025-04-11T04:00:00Z","v":83483,"vw":30.265102},{"c":30.52,"h":30.6198,"l":30.4347,"n":308,"o":30.57,"t":"2025-04-14T04:00:00Z","v":76217,"vw":30.547361},{"c":30.62,"h":30.69,"l":30.51,"n":442,"o":30.51,"t":"2025-04-15T04:00:00Z","v":64760,"vw":30.625729},{"c":30.54,"h":30.635,"l":30.435,"n":287,"o":30.49,"t":"2025-04-16T04:00:00Z","v":50642,"vw":30.545028},{"c":30.66,"h":30.7093,"l":30.49,"n":216,"o":30.49,"t":"2025-04-17T04:00:00Z","v":71887,"vw":30.673293},{"c":30.49,"h":30.6,"l":30.38,"n":239,"o":30.55,"t":"2025-04-21T04:00:00Z","v":59184,"vw":30.456575},{"c":30.765,"h":30.781,"l":30.6301,"n":247,"o":30.68,"t":"2025-04-22T04:00:00Z","v":36578,"vw":30.723584},{"c":30.9,"h":31.13,"l":30.8731,"n":423,"o":31.13,"t":"2025-04-23T04:00:00Z","v":127497,"vw":30.989278},{"c":31.11,"h":31.12,"l":30.88,"n":252,"o":30.88,"t":"2025-04-24T04:00:00Z","v":43279,"vw":31.079542},{"c":31.15,"h":31.19,"l":31.02,"n":263,"o":31.02,"t":"2025-04-25T04:00:00Z","v":44638,"vw":31.125688},{"c":31.18,"h":31.229,"l":31.1101,"n":249,"o":31.21,"t":"2025-04-28T04:00:00Z","v":60764,"vw":31.161592},{"c":31.25,"h":31.29,"l":31.12,"n":177,"o":31.12,"t":"2025-04-29T04:00:00Z","v":81583,"vw":31.250812},{"c":31.23,"h":31.26,"l":31.04,"n":419,"o":31.04,"t":"2025-04-30T04:00:00Z","v":147653,"vw":31.184537},{"c":31.25,"h":31.34,"l":31.25,"n":328,"o":31.25,"t":"2025-05-01T04:00:00Z","v":53856,"vw":31.292964},{"c":31.47,"h":31.5,"l":31.4,"n":308,"o":31.5,"t":"2025-05-02T04:00:00Z","v":43987,"vw":31.457235},{"c":31.46,"h":31.4988,"l":31.34,"n":244,"o":31.34,"t":"2025-05-05T04:00:00Z","v":141824,"vw":31.478214},{"c":31.42,"h":31.47,"l":31.397,"n":167,"o":31.46,"t":"2025-05-06T04:00:00Z","v":43176,"vw":31.43737},{"c":31.4296,"h":31.4483,"l":31.36,"n":150,"o":31.36,"t":"2025-05-07T04:00:00Z","v":34313,"vw":31.401136},{"c":31.46,"h":31.5397,"l":31.43,"n":271,"o":31.5,"t":"2025-05-08T04:00:00Z","v":100152,"vw":31.48181},{"c":31.49,"h":31.56,"l":31.48,"n":250,"o":31.56,"t":"2025-05-09T04:00:00Z","v":92110,"vw":31.504303},{"c":31.54,"h":31.8,"l":31.54,"n":354,"o":31.77,"t":"2025-05-12T04:00:00Z","v":108291,"vw":31.748631},{"c":31.88,"h":31.88,"l":31.69,"n":401,"o":31.69,"t":"2025-05-13T04:00:00Z","v":131306,"vw":31.849266},{"c":31.83,"h":31.95,"l":31.7735,"n":236,"o":31.95,"t":"2025-05-14T04:00:00Z","v":34484,"vw":31.813616},{"c":31.92,"h":31.92,"l":31.7113,"n":415,"o":31.72,"t":"2025-05-15T04:00:00Z","v":63108,"vw":31.842349},{"c":32,"h":32,"l":31.8711,"n":258,"o":31.95,"t":"2025-05-16T04:00:00Z","v":45482,"vw":31.92488},{"c":32,"h":32,"l":31.71,"n":235,"o":31.91,"t":"2025-05-19T04:00:00Z","v":40590,"vw":31.919929},{"c":31.97,"h":32.01,"l":31.91,"n":209,"o":32.01,"t":"2025-05-20T04:00:00Z","v":35407,"vw":31.959204},{"c":31.8,"h":31.94,"l":31.7,"n":252,"o":31.88,"t":"2025-05-21T04:00:00Z","v":38791,"vw":31.823909},{"c":31.79,"h":31.81,"l":31.69,"n":213,"o":31.79,"t":"2025-05-22T04:00:00Z","v":22974,"vw":31.768418},{"c":31.76,"h":31.7729,"l":31.62,"n":175,"o":31.62,"t":"2025-05-23T04:00:00Z","v":21902,"vw":31.730657},{"c":31.97,"h":32.14,"l":31.77,"n":462,"o":32.14,"t":"2025-05-27T04:00:00Z","v":74929,"vw":31.887575},{"c":31.8117,"h":32.06,"l":31.81,"n":330,"o":31.96,"t":"2025-05-28T04:00:00Z","v":176121,"vw":31.836632},{"c":31.84,"h":32,"l":31.7601,"n":257,"o":32,"t":"2025-05-29T04:00:00Z","v":46863,"vw":31.817861},{"c":31.8328,"h":31.8441,"l":31.71,"n":122,"o":31.71,"t":"2025-05-30T04:00:00Z","v":50646,"vw":31.781493},{"c":31.825,"h":31.85,"l":31.78,"n":274,"o":31.78,"t":"2025-06-02T04:00:00Z","v":137709,"vw":31.80212},{"c":31.885,"h":31.9099,"l":31.82,"n":184,"o":31.83,"t":"2025-06-03T04:00:00Z","v":31890,"vw":31.878648},{"c":31.965,"h":31.99,"l":31.9106,"n":153,"o":31.98,"t":"2025-06-04T04:00:00Z","v":95999,"vw":31.961115},{"c":31.99,"h":32.04,"l":31.935,"n":205,"o":32.04,"t":"2025-06-05T04:00:00Z","v":42107,"vw":31.999103},{"c":32.07,"h":32.15,"l":32.02,"n":509,"o":32.15,"t":"2025-06-06T04:00:00Z","v":91672,"vw":32.050366},{"c":32.11,"h":32.14,"l":32.0624,"n":244,"o":32.08,"t":"2025-06-09T04:00:00Z","v":48240,"vw":32.112719},{"c":32.11,"h":32.635,"l":32.09,"n":218,"o":32.12,"t":"2025-06-10T04:00:00Z","v":39683,"vw":32.113793},{"c":32.1,"h":32.18,"l":32.08,"n":218,"o":32.15,"t":"2025-06-11T04:00:00Z","v":37768,"vw":32.132308},{"c":32.08,"h":32.1084,"l":32.06,"n":199,"o":32.06,"t":"2025-06-12T04:00:00Z","v":41166,"vw":32.086921},{"c":31.93,"h":32.02,"l":31.92,"n":219,"o":31.96,"t":"2025-06-13T04:00:00Z","v":89195,"vw":31.977801},{"c":32.09,"h":32.1,"l":32.01,"n":299,"o":32.01,"t":"2025-06-16T04:00:00Z","v":324450,"vw":32.098727},{"c":31.97,"h":32.035,"l":31.81,"n":255,"o":31.92,"t":"2025-06-17T04:00:00Z","v":35479,"vw":31.994702},{"c":31.98,"h":32.05,"l":31.9799,"n":197,"o":31.9799,"t":"2025-06-18T04:00:00Z","v":30700,"vw":32.006347},{"c":31.92,"h":32.015,"l":31.91,"n":223,"o":31.91,"t":"2025-06-20T04:00:00Z","v":21639,"vw":31.956364},{"c":32.04,"h":32.06,"l":31.91,"n":308,"o":31.95,"t":"2025-06-23T04:00:00Z","v":26076,"vw":31.987149},{"c":32.16,"h":32.73,"l":32.01,"n":213,"o":32.01,"t":"2025-06-24T04:00:00Z","v":55627,"vw":32.17419},{"c":32.13,"h":32.19,"l":32.11,"n":144,"o":32.19,"t":"2025-06-25T04:00:00Z","v":19382,"vw":32.130404},{"c":32.27,"h":33.09,"l":32.07,"n":183,"o":32.07,"t":"2025-06-26T04:00:00Z","v":26916,"vw":32.207367},{"c":32.29,"h":32.35,"l":32.25,"n":180,"o":32.31,"t":"2025-06-27T04:00:00Z","v":30578,"vw":32.294625},{"c":32.32,"h":32.42,"l":32.29,"n":170,"o":32.42,"t":"2025-06-30T04:00:00Z","v":21637,"vw":32.326882},{"c":32.305,"h":32.35,"l":32.05,"n":305,"o":32.17,"t":"2025-07-01T04:00:00Z","v":103385,"vw":32.32564},{"c":32.4,"h":32.409,"l":32.21,"n":186,"o":32.36,"t":"2025-07-02T04:00:00Z","v":19526,"vw":32.3527},{"c":32.4734,"h":32.507,"l":32.42,"n":121,"o":32.42,"t":"2025-07-03T04:00:00Z","v":13700,"vw":32.476228},{"c":32.39,"h":32.54,"l":32.34,"n":223,"o":32.54,"t":"2025-07-07T04:00:00Z","v":38056,"vw":32.385673},{"c":32.4148,"h":32.44,"l":32.39,"n":186,"o":32.41,"t":"2025-07-08T04:00:00Z","v":32194,"vw":32.404932},{"c":32.52,"h":32.52,"l":32.4401,"n":200,"o":32.45,"t":"2025-07-09T04:00:00Z","v":31243,"vw":32.480065},{"c":32.5524,"h":32.63,"l":32.51,"n":212,"o":32.53,"t":"2025-07-10T04:00:00Z","v":21437,"vw":32.553658},{"c":32.47,"h":32.5134,"l":32.46,"n":590,"o":32.5134,"t":"2025-07-11T04:00:00Z","v":56362,"vw":32.479597},{"c":32.51,"h":32.53,"l":32.46,"n":199,"o":32.47,"t":"2025-07-14T04:00:00Z","v":26862,"vw":32.500884},{"c":32.4491,"h":32.54,"l":32.4491,"n":201,"o":32.54,"t":"2025-07-15T04:00:00Z","v":52845,"vw":32.501146},{"c":32.52,"h":32.63,"l":32.42,"n":158,"o":32.63,"t":"2025-07-16T04:00:00Z","v":11301,"vw":32.47909},{"c":32.5902,"h":32.6,"l":32.32,"n":222,"o":32.41,"t":"2025-07-17T04:00:00Z","v":252845,"vw":32.526111},{"c":32.5619,"h":32.64,"l":32.55,"n":154,"o":32.64,"t":"2025-07-18T04:00:00Z","v":18552,"vw":32.577557},{"c":32.6071,"h":32.677,"l":32.53,"n":247,"o":32.53,"t":"2025-07-21T04:00:00Z","v":42414,"vw":32.639056},{"c":32.6289,"h":32.631868,"l":32.55,"n":155,"o":32.62,"t":"2025-07-22T04:00:00Z","v":33203,"vw":32.60769},{"c":32.7345,"h":32.83,"l":32.67,"n":187,"o":32.83,"t":"2025-07-23T04:00:00Z","v":14164,"vw":32.707345},{"c":32.65,"h":32.77,"l":32.65,"n":220,"o":32.77,"t":"2025-07-24T04:00:00Z","v":28498,"vw":32.699085},{"c":32.6808,"h":32.69,"l":32.55,"n":120,"o":32.55,"t":"2025-07-25T04:00:00Z","v":27846,"vw":32.663994},{"c":32.67,"h":32.69,"l":32.61,"n":168,"o":32.61,"t":"2025-07-28T04:00:00Z","v":28012,"vw":32.64322},{"c":32.65,"h":32.81,"l":32.62,"n":343,"o":32.81,"t":"2025-07-29T04:00:00Z","v":445419,"vw":32.653275},{"c":32.61,"h":32.81,"l":32.56,"n":962,"o":32.56,"t":"2025-07-30T04:00:00Z","v":224987,"vw":32.698517},{"c":32.5402,"h":32.65,"l":32.54,"n":193,"o":32.59,"t":"2025-07-31T04:00:00Z","v":40130,"vw":32.570547},{"c":32.53,"h":32.56,"l":32.345,"n":306,"o":32.56,"t":"2025-08-01T04:00:00Z","v":39890,"vw":32.407822},{"c":32.57,"h":32.77,"l":32.48,"n":357,"o":32.48,"t":"2025-08-04T04:00:00Z","v":65672,"vw":32.682531},{"c":32.55,"h":32.68,"l":32.5201,"n":224,"o":32.68,"t":"2025-08-05T04:00:00Z","v":38563,"vw":32.573259},{"c":32.59,"h":32.61,"l":32.57,"n":200,"o":32.59,"t":"2025-08-06T04:00:00Z","v":17798,"vw":32.581785},{"c":32.67,"h":32.79,"l":32.61,"n":207,"o":32.79,"t":"2025-08-07T04:00:00Z","v":65184,"vw":32.629951},{"c":32.6687,"h":32.74,"l":32.66,"n":115,"o":32.74,"t":"2025-08-08T04:00:00Z","v":14523,"vw":32.680162},{"c":32.6795,"h":32.73,"l":32.6657,"n":212,"o":32.73,"t":"2025-08-11T04:00:00Z","v":32933,"vw":32.690212},{"c":32.86,"h":33.65,"l":32.7495,"n":162,"o":33.65,"t":"2025-08-12T04:00:00Z","v":25274,"vw":32.856987},{"c":32.945,"h":33.26,"l":32.8735,"n":248,"o":33.26,"t":"2025-08-13T04:00:00Z","v":42448,"vw":32.910785},{"c":32.89,"h":32.99,"l":32.8202,"n":167,"o":32.99,"t":"2025-08-14T04:00:00Z","v":26450,"vw":32.860734},{"c":32.8571,"h":32.88,"l":32.83,"n":169,"o":32.85,"t":"2025-08-15T04:00:00Z","v":19028,"vw":32.851933},{"c":32.915,"h":32.915,"l":32.83,"n":281,"o":32.83,"t":"2025-08-18T04:00:00Z","v":33202,"vw":32.884785},{"c":32.85,"h":33.1,"l":32.83,"n":260,"o":32.91,"t":"2025-08-19T04:00:00Z","v":21043,"vw":32.872021},{"c":32.8672,"h":32.8672,"l":32.77,"n":247,"o":32.77,"t":"2025-08-20T04:00:00Z","v":20643,"vw":32.825755},{"c":32.8358,"h":32.93,"l":32.79,"n":220,"o":32.93,"t":"2025-08-21T04:00:00Z","v":18511,"vw":32.823447},{"c":33.13,"h":33.13,"l":32.87,"n":233,"o":32.87,"t":"2025-08-22T04:00:00Z","v":198086,"vw":32.928553},{"c":33.04,"h":33.1113,"l":33.03,"n":238,"o":33.0983,"t":"2025-08-25T04:00:00Z","v":22045,"vw":33.077618},{"c":33.0569,"h":33.0697,"l":33.02,"n":190,"o":33.04,"t":"2025-08-26T04:00:00Z","v":16626,"vw":33.031295},{"c":33.1,"h":33.1,"l":32.91,"n":197,"o":32.91,"t":"2025-08-27T04:00:00Z","v":44549,"vw":32.999957},{"c":33.11,"h":33.2,"l":33.06,"n":187,"o":33.2,"t":"2025-08-28T04:00:00Z","v":21363,"vw":33.093743},{"c":33.03,"h":33.0702,"l":33,"n":124,"o":33,"t":"2025-08-29T04:00:00Z","v":16379,"vw":33.038106},{"c":33.02,"h":33.27,"l":32.9,"n":233,"o":33.02,"t":"2025-09-02T04:00:00Z","v":24805,"vw":32.989914},{"c":33.0146,"h":33.05,"l":32.97,"n":149,"o":32.97,"t":"2025-09-03T04:00:00Z","v":15153,"vw":33.00991},{"c":33.08,"h":33.0899,"l":32.93,"n":153,"o":32.99,"t":"2025-09-04T04:00:00Z","v":25935,"vw":33.031711},{"c":33.1447,"h":33.27,"l":33.0738,"n":171,"o":33.27,"t":"2025-09-05T04:00:00Z","v":23913,"vw":33.125526},{"c":33.2503,"h":33.5499,"l":33.18,"n":213,"o":33.5499,"t":"2025-09-08T04:00:00Z","v":22485,"vw":33.2372},{"c":33.26,"h":33.2863,"l":33.213,"n":150,"o":33.26,"t":"2025-09-09T04:00:00Z","v":13328,"vw":33.245629},{"c":33.352,"h":33.4,"l":33.3,"n":145,"o":33.4,"t":"2025-09-10T04:00:00Z","v":9234,"vw":33.349165},{"c":33.5038,"h":33.5065,"l":33.42,"n":156,"o":33.42,"t":"2025-09-11T04:00:00Z","v":20196,"vw":33.485291},{"c":33.4897,"h":33.52,"l":33.44,"n":208,"o":33.49,"t":"2025-09-12T04:00:00Z","v":18778,"vw":33.471938},{"c":33.5697,"h":33.5894,"l":33.51,"n":183,"o":33.51,"t":"2025-09-15T04:00:00Z","v":40708,"vw":33.569258},{"c":33.55,"h":33.68,"l":33.51,"n":177,"o":33.68,"t":"2025-09-16T04:00:00Z","v":22821,"vw":33.546303},{"c":33.5456,"h":33.6089,"l":33.53,"n":209,"o":33.55,"t":"2025-09-17T04:00:00Z","v":80046,"vw":33.553668},{"c":33.64,"h":33.86,"l":33.56,"n":241,"o":33.86,"t":"2025-09-18T04:00:00Z","v":27705,"vw":33.65418},{"c":33.65,"h":33.65,"l":33.59,"n":167,"o":33.63,"t":"2025-09-19T04:00:00Z","v":19298,"vw":33.624739},{"c":33.6849,"h":33.69,"l":33.58,"n":311,"o":33.58,"t":"2025-09-22T04:00:00Z","v":42199,"vw":33.666799},{"c":33.6396,"h":33.75,"l":33.61,"n":318,"o":33.61,"t":"2025-09-23T04:00:00Z","v":17909,"vw":33.66317},{"c":33.5651,"h":33.68,"l":33.5501,"n":288,"o":33.63,"t":"2025-09-24T04:00:00Z","v":35263,"vw":33.591708},{"c":33.52,"h":33.5299,"l":33.4206,"n":446,"o":33.45,"t":"2025-09-25T04:00:00Z","v":72609,"vw":33.504439},{"c":33.5577,"h":33.64,"l":33.51,"n":165,"o":33.64,"t":"2025-09-26T04:00:00Z","v":87927,"vw":33.555251},{"c":33.5979,"h":33.6287,"l":33.56,"n":227,"o":33.56,"t":"2025-09-29T04:00:00Z","v":30365,"vw":33.60197},{"c":33.63,"h":33.63,"l":33.51,"n":162,"o":33.51,"t":"2025-09-30T04:00:00Z","v":30478,"vw":33.579486},{"c":33.6647,"h":34.0825,"l":33.5715,"n":263,"o":33.74,"t":"2025-10-01T04:00:00Z","v":20773,"vw":33.640895},{"c":33.72,"h":33.84,"l":33.669,"n":227,"o":33.84,"t":"2025-10-02T04:00:00Z","v":982702,"vw":33.697632},{"c":33.72,"h":33.89,"l":33.72,"n":316,"o":33.89,"t":"2025-10-03T04:00:00Z","v":20671,"vw":33.774945},{"c":33.8225,"h":33.86,"l":33.8,"n":250,"o":33.84,"t":"2025-10-06T04:00:00Z","v":51141,"vw":33.840811},{"c":33.7405,"h":33.86,"l":33.7021,"n":182,"o":33.82,"t":"2025-10-07T04:00:00Z","v":20425,"vw":33.765014},{"c":33.81,"h":33.8413,"l":33.67,"n":198,"o":33.67,"t":"2025-10-08T04:00:00Z","v":85289,"vw":33.817791},{"c":33.7406,"h":33.91,"l":33.7,"n":196,"o":33.91,"t":"2025-10-09T04:00:00Z","v":22546,"vw":33.749379},{"c":33.3461,"h":33.8,"l":33.34,"n":296,"o":33.8,"t":"2025-10-10T04:00:00Z","v":68489,"vw":33.6349},{"c":33.6755,"h":33.685,"l":33.54,"n":296,"o":33.66,"t":"2025-10-13T04:00:00Z","v":25200,"vw":33.648565},{"c":33.6998,"h":33.7668,"l":33.46,"n":154,"o":33.71,"t":"2025-10-14T04:00:00Z","v":24228,"vw":33.708283},{"c":33.806,"h":33.86,"l":33.72,"n":243,"o":33.74,"t":"2025-10-15T04:00:00Z","v":32522,"vw":33.834741},{"c":33.7579,"h":33.9,"l":33.7062,"n":391,"o":33.8,"t":"2025-10-16T04:00:00Z","v":54930,"vw":33.776706},{"c":33.7413,"h":33.755,"l":33.6616,"n":240,"o":33.71,"t":"2025-10-17T04:00:00Z","v":122600,"vw":33.703059},{"c":33.9,"h":33.92,"l":33.73,"n":214,"o":33.73,"t":"2025-10-20T04:00:00Z","v":18267,"vw":33.872544},{"c":33.84,"h":33.94,"l":33.81,"n":329,"o":33.94,"t":"2025-10-21T04:00:00Z","v":27665,"vw":33.856591},{"c":33.755,"h":33.98,"l":33.66,"n":258,"o":33.98,"t":"2025-10-22T04:00:00Z","v":27725,"vw":33.810372},{"c":33.84,"h":33.8995,"l":33.76,"n":220,"o":33.76,"t":"2025-10-23T04:00:00Z","v":31528,"vw":33.861007},{"c":33.97,"h":33.9798,"l":33.91,"n":293,"o":33.91,"t":"2025-10-24T04:00:00Z","v":32317,"vw":33.961191},{"c":34.0294,"h":34.045,"l":33.9,"n":235,"o":33.9,"t":"2025-10-27T04:00:00Z","v":25190,"vw":34.014345},{"c":33.96,"h":34.0297,"l":33.96,"n":242,"o":33.975,"t":"2025-10-28T04:00:00Z","v":29880,"vw":33.997984},{"c":33.95,"h":34.0791,"l":33.9,"n":191,"o":33.9,"t":"2025-10-29T04:00:00Z","v":26891,"vw":34.018568},{"c":33.872,"h":33.96,"l":33.8401,"n":254,"o":33.96,"t":"2025-10-30T04:00:00Z","v":172334,"vw":33.92455},{"c":33.863,"h":33.955,"l":33.8,"n":283,"o":33.87,"t":"2025-10-31T04:00:00Z","v":134606,"vw":33.833997},{"c":33.88,"h":33.92,"l":33.8,"n":371,"o":33.8,"t":"2025-11-03T05:00:00Z","v":30767,"vw":33.882967},{"c":33.663,"h":33.8,"l":33.66,"n":278,"o":33.66,"t":"2025-11-04T05:00:00Z","v":25687,"vw":33.702608},{"c":33.83,"h":33.85,"l":33.69,"n":267,"o":33.72,"t":"2025-11-05T05:00:00Z","v":390746,"vw":33.846003},{"c":33.64,"h":33.83,"l":33.6,"n":243,"o":33.83,"t":"2025-11-06T05:00:00Z","v":244587,"vw":33.644469},{"c":33.68,"h":33.6836,"l":33.47,"n":276,"o":33.5794,"t":"2025-11-07T05:00:00Z","v":28006,"vw":33.561086},{"c":33.91,"h":33.9172,"l":33.78,"n":291,"o":33.78,"t":"2025-11-10T05:00:00Z","v":37805,"vw":33.845503},{"c":33.92,"h":33.92,"l":33.77,"n":355,"o":33.77,"t":"2025-11-11T05:00:00Z","v":117227,"vw":33.896473},{"c":33.875,"h":34.02,"l":33.86,"n":285,"o":34.02,"t":"2025-11-12T05:00:00Z","v":21598,"vw":33.883289},{"c":33.58,"h":33.86,"l":33.56,"n":216,"o":33.86,"t":"2025-11-13T05:00:00Z","v":40185,"vw":33.607981},{"c":33.55,"h":33.65,"l":33.49,"n":266,"o":33.54,"t":"2025-11-14T05:00:00Z","v":44443,"vw":33.598621},{"c":33.41,"h":33.59,"l":33.37,"n":519,"o":33.55,"t":"2025-11-17T05:00:00Z","v":67125,"vw":33.465008},{"c":33.3746,"h":33.44,"l":33,"n":318,"o":33.2,"t":"2025-11-18T05:00:00Z","v":92605,"vw":33.325665},{"c":33.38,"h":33.47,"l":33.31,"n":316,"o":33.38,"t":"2025-11-19T05:00:00Z","v":93242,"vw":33.339294},{"c":33.11,"h":33.555,"l":33.11,"n":306,"o":33.41,"t":"2025-11-20T05:00:00Z","v":47739,"vw":33.273453},{"c":33.2341,"h":33.292,"l":33.01,"n":255,"o":33.01,"t":"2025-11-21T05:00:00Z","v":25131,"vw":33.193759},{"c":33.43,"h":33.43,"l":33.26,"n":645,"o":33.36,"t":"2025-11-24T05:00:00Z","v":351837,"vw":33.361014},{"c":33.56,"h":33.56,"l":33.26,"n":290,"o":33.26,"t":"2025-11-25T05:00:00Z","v":103188,"vw":33.473895},{"c":33.72,"h":33.76,"l":33.4,"n":522,"o":33.4,"t":"2025-11-26T05:00:00Z","v":77536,"vw":33.714871},{"c":33.83,"h":33.83,"l":33.7395,"n":353,"o":33.74,"t":"2025-11-28T05:00:00Z","v":29604,"vw":33.790005},{"c":33.72,"h":33.785,"l":33.51,"n":265,"o":33.51,"t":"2025-12-01T05:00:00Z","v":29897,"vw":33.751718},{"c":33.765,"h":33.79,"l":33.72,"n":341,"o":33.74,"t":"2025-12-02T05:00:00Z","v":42141,"vw":33.761557},{"c":33.84,"h":33.84,"l":33.71,"n":378,"o":33.77,"t":"2025-12-03T05:00:00Z","v":51665,"vw":33.797031},{"c":33.85,"h":33.8897,"l":33.81,"n":213,"o":33.81,"t":"2025-12-04T05:00:00Z","v":21652,"vw":33.8684},{"c":33.89,"h":33.98,"l":33.89,"n":295,"o":33.91,"t":"2025-12-05T05:00:00Z","v":229689,"vw":33.909664},{"c":33.88,"h":33.935,"l":33.8,"n":368,"o":33.8,"t":"2025-12-08T05:00:00Z","v":53204,"vw":33.880934},{"c":33.92,"h":33.965,"l":33.73,"n":278,"o":33.73,"t":"2025-12-09T05:00:00Z","v":40646,"vw":33.930306},{"c":34.05,"h":34.12,"l":33.72,"n":274,"o":33.72,"t":"2025-12-10T05:00:00Z","v":60820,"vw":34.032164},{"c":34.12,"h":34.15,"l":34.03,"n":425,"o":34.11,"t":"2025-12-11T05:00:00Z","v":118096,"vw":34.11705},{"c":33.941,"h":34.14,"l":33.92,"n":239,"o":34.09,"t":"2025-12-12T05:00:00Z","v":37277,"vw":33.966349},{"c":33.88,"h":34.07,"l":33.88,"n":464,"o":34.07,"t":"2025-12-15T05:00:00Z","v":85953,"vw":33.915674},{"c":33.857,"h":33.8972,"l":33.77,"n":319,"o":33.77,"t":"2025-12-16T05:00:00Z","v":44715,"vw":33.846971},{"c":33.75,"h":33.892,"l":33.7299,"n":321,"o":33.88,"t":"2025-12-17T05:00:00Z","v":56874,"vw":33.762118},{"c":33.88,"h":33.9479,"l":33.85,"n":335,"o":33.87,"t":"2025-12-18T05:00:00Z","v":68990,"vw":33.892396},{"c":34.04,"h":34.05,"l":33.97,"n":302,"o":34.03,"t":"2025-12-19T05:00:00Z","v":41453,"vw":34.025307},{"c":34.08,"h":34.1215,"l":34.08,"n":363,"o":34.08,"t":"2025-12-22T05:00:00Z","v":1963194,"vw":34.09975},{"c":34.12,"h":34.14,"l":34,"n":718,"o":34,"t":"2025-12-23T05:00:00Z","v":80454,"vw":34.110351},{"c":34.17,"h":34.18,"l":33.99,"n":226,"o":33.99,"t":"2025-12-24T05:00:00Z","v":29210,"vw":34.143595},{"c":34.183,"h":34.2,"l":34.16,"n":459,"o":34.17,"t":"2025-12-26T05:00:00Z","v":39268,"vw":34.182606},{"c":34.11,"h":34.14,"l":34.08,"n":342,"o":34.14,"t":"2025-12-29T05:00:00Z","v":126163,"vw":34.10075},{"c":33.613,"h":33.6711,"l":33.605,"n":389,"o":33.65,"t":"2025-12-30T05:00:00Z","v":65495,"vw":33.647372},{"c":33.51,"h":33.64,"l":33.51,"n":525,"o":33.64,"t":"2025-12-31T05:00:00Z","v":79491,"vw":33.550487},{"c":33.74,"h":33.75,"l":33.64,"n":655,"o":33.67,"t":"2026-01-02T05:00:00Z","v":106626,"vw":33.697168},{"c":33.913,"h":33.95,"l":33.87,"n":632,"o":33.89,"t":"2026-01-05T05:00:00Z","v":245006,"vw":33.921044},{"c":34.14,"h":34.14,"l":33.63,"n":586,"o":33.63,"t":"2026-01-06T05:00:00Z","v":211565,"vw":34.021457},{"c":33.9679,"h":34.18,"l":33.95,"n":272,"o":34.18,"t":"2026-01-07T05:00:00Z","v":122758,"vw":34.002345},{"c":33.985,"h":34,"l":33.9,"n":578,"o":33.9,"t":"2026-01-08T05:00:00Z","v":87129,"vw":33.968121},{"c":34.14,"h":34.16,"l":34.04,"n":319,"o":34.16,"t":"2026-01-09T05:00:00Z","v":49401,"vw":34.113865},{"c":34.215,"h":34.2186,"l":34.13,"n":463,"o":34.13,"t":"2026-01-12T05:00:00Z","v":66352,"vw":34.193563},{"c":34.2,"h":34.25,"l":34.16,"n":318,"o":34.25,"t":"2026-01-13T05:00:00Z","v":47262,"vw":34.197267},{"c":34.23,"h":34.23,"l":34.06,"n":344,"o":34.06,"t":"2026-01-14T05:00:00Z","v":76263,"vw":34.188255},{"c":34.317,"h":34.39,"l":34.15,"n":298,"o":34.15,"t":"2026-01-15T05:00:00Z","v":97725,"vw":34.379732},{"c":34.32,"h":34.33,"l":34.18,"n":306,"o":34.18,"t":"2026-01-16T05:00:00Z","v":52846,"vw":34.304559},{"c":34.08,"h":34.1901,"l":34.06,"n":396,"o":34.12,"t":"2026-01-20T05:00:00Z","v":51170,"vw":34.131199},{"c":34.27,"h":34.33,"l":34.14,"n":421,"o":34.2,"t":"2026-01-21T05:00:00Z","v":56496,"vw":34.253181},{"c":34.39,"h":34.42,"l":34.27,"n":328,"o":34.27,"t":"2026-01-22T05:00:00Z","v":55272,"vw":34.385139},{"c":34.39,"h":34.44,"l":34.31,"n":286,"o":34.39,"t":"2026-01-23T05:00:00Z","v":64802,"vw":34.368686},{"c":34.3904,"h":34.46,"l":34.3882,"n":326,"o":34.4,"t":"2026-01-26T05:00:00Z","v":59224,"vw":34.433443},{"c":34.56,"h":34.57,"l":34.33,"n":295,"o":34.33,"t":"2026-01-27T05:00:00Z","v":34126,"vw":34.500128},{"c":34.63,"h":34.63,"l":34.53,"n":326,"o":34.53,"t":"2026-01-28T05:00:00Z","v":40926,"vw":34.590983},{"c":34.623,"h":34.71,"l":34.42,"n":570,"o":34.7,"t":"2026-01-29T05:00:00Z","v":200701,"vw":34.533248},{"c":34.291,"h":34.5125,"l":34.18,"n":313,"o":34.5125,"t":"2026-01-30T05:00:00Z","v":50185,"vw":34.31522},{"c":34.39,"h":34.43,"l":34.29,"n":515,"o":34.41,"t":"2026-02-02T05:00:00Z","v":88970,"vw":34.401683},{"c":34.45,"h":34.56,"l":34.26,"n":748,"o":34.4801,"t":"2026-02-03T05:00:00Z","v":108850,"vw":34.427854},{"c":34.33,"h":34.51,"l":34.21,"n":381,"o":34.36,"t":"2026-02-04T05:00:00Z","v":182513,"vw":34.309311},{"c":34.12,"h":34.2693,"l":34.08,"n":429,"o":34.08,"t":"2026-02-05T05:00:00Z","v":68693,"vw":34.165475},{"c":34.525,"h":34.525,"l":34.16,"n":503,"o":34.16,"t":"2026-02-06T05:00:00Z","v":69484,"vw":34.450517},{"c":34.67,"h":34.72,"l":34.5,"n":260,"o":34.54,"t":"2026-02-09T05:00:00Z","v":36024,"vw":34.639952},{"c":34.71,"h":34.8,"l":34.62,"n":371,"o":34.74,"t":"2026-02-10T05:00:00Z","v":61497,"vw":34.714772},{"c":34.767,"h":34.8291,"l":34.64,"n":430,"o":34.72,"t":"2026-02-11T05:00:00Z","v":141083,"vw":34.758496},{"c":34.54,"h":34.86,"l":34.5082,"n":337,"o":34.86,"t":"2026-02-12T05:00:00Z","v":41314,"vw":34.613407},{"c":34.62,"h":34.7,"l":34.4,"n":581,"o":34.48,"t":"2026-02-13T05:00:00Z","v":99713,"vw":34.613588},{"c":34.59,"h":34.66,"l":34.45,"n":497,"o":34.46,"t":"2026-02-17T05:00:00Z","v":78760,"vw":34.528696},{"c":34.75,"h":34.8607,"l":34.43,"n":415,"o":34.56,"t":"2026-02-18T05:00:00Z","v":80245,"vw":34.649486},{"c":34.74,"h":34.74,"l":34.58,"n":561,"o":34.58,"t":"2026-02-19T05:00:00Z","v":86471,"vw":34.693185},{"c":34.86,"h":34.9,"l":34.58,"n":596,"o":34.58,"t":"2026-02-20T05:00:00Z","v":47311,"vw":34.854982},{"c":34.69,"h":34.85,"l":34.6731,"n":277,"o":34.83,"t":"2026-02-23T05:00:00Z","v":42084,"vw":34.729418},{"c":34.86,"h":34.88,"l":34.75,"n":754,"o":34.86,"t":"2026-02-24T05:00:00Z","v":159778,"vw":34.843077},{"c":35,"h":35.02,"l":34.93,"n":516,"o":34.98,"t":"2026-02-25T05:00:00Z","v":54517,"vw":34.99148},{"c":34.98,"h":35,"l":34.83,"n":288,"o":35,"t":"2026-02-26T05:00:00Z","v":37755,"vw":34.939046},{"c":34.9,"h":34.96,"l":34.82,"n":371,"o":34.96,"t":"2026-02-27T05:00:00Z","v":75729,"vw":34.866794},{"c":34.8,"h":34.8887,"l":34.685,"n":758,"o":34.7,"t":"2026-03-02T05:00:00Z","v":147768,"vw":34.820132},{"c":34.45,"h":34.5,"l":34.12,"n":460,"o":34.5,"t":"2026-03-03T05:00:00Z","v":337940,"vw":34.334973},{"c":34.61,"h":34.63,"l":34.4842,"n":368,"o":34.62,"t":"2026-03-04T05:00:00Z","v":39013,"vw":34.595763},{"c":34.42,"h":34.7,"l":34.27,"n":595,"o":34.7,"t":"2026-03-05T05:00:00Z","v":69300,"vw":34.408365},{"c":34.25,"h":34.309,"l":34.1,"n":229,"o":34.1,"t":"2026-03-06T05:00:00Z","v":49350,"vw":34.238321},{"c":34.3862,"h":34.41,"l":34.0156,"n":290,"o":34.23,"t":"2026-03-09T04:00:00Z","v":71145,"vw":34.244091},{"c":34.447,"h":34.6158,"l":34.34,"n":314,"o":34.34,"t":"2026-03-10T04:00:00Z","v":51315,"vw":34.519457},{"c":34.47,"h":34.52,"l":34.362,"n":283,"o":34.47,"t":"2026-03-11T04:00:00Z","v":33772,"vw":34.406667},{"c":34.2,"h":34.49,"l":34.179,"n":394,"o":34.49,"t":"2026-03-12T04:00:00Z","v":44385,"vw":34.240755},{"c":34.14,"h":34.39,"l":34.11,"n":199,"o":34.39,"t":"2026-03-13T04:00:00Z","v":28829,"vw":34.17809},{"c":34.33,"h":34.38,"l":34.275,"n":252,"o":34.37,"t":"2026-03-16T04:00:00Z","v":23010,"vw":34.334807},{"c":34.45,"h":34.51,"l":34.395,"n":253,"o":34.5,"t":"2026-03-17T04:00:00Z","v":57503,"vw":34.447206},{"c":34.24,"h":34.435,"l":34.24,"n":364,"o":34.29,"t":"2026-03-18T04:00:00Z","v":81502,"vw":34.343144},{"c":34.22,"h":34.249,"l":34,"n":309,"o":34.19,"t":"2026-03-19T04:00:00Z","v":36672,"vw":34.130569},{"c":33.85,"h":34.115,"l":33.77,"n":328,"o":34.115,"t":"2026-03-20T04:00:00Z","v":37131,"vw":33.900305},{"c":34.06,"h":34.16,"l":33.98,"n":230,"o":34.03,"t":"2026-03-23T04:00:00Z","v":19972,"vw":34.081253},{"c":34,"h":34.09,"l":33.9002,"n":254,"o":33.92,"t":"2026-03-24T04:00:00Z","v":43789,"vw":34.027165},{"c":34.15,"h":34.21,"l":34.095,"n":172,"o":34.14,"t":"2026-03-25T04:00:00Z","v":37768,"vw":34.167535},{"c":33.82,"h":34.09,"l":33.82,"n":329,"o":34.02,"t":"2026-03-26T04:00:00Z","v":41886,"vw":33.927967},{"c":33.71,"h":34,"l":33.69,"n":368,"o":34,"t":"2026-03-27T04:00:00Z","v":69918,"vw":33.772584},{"c":33.7,"h":33.83,"l":33.6,"n":571,"o":33.73,"t":"2026-03-30T04:00:00Z","v":89426,"vw":33.649881},{"c":34.12,"h":34.12,"l":33.78,"n":412,"o":33.94,"t":"2026-03-31T04:00:00Z","v":48868,"vw":33.991542},{"c":34.25,"h":34.34,"l":34.1976,"n":338,"o":34.34,"t":"2026-04-01T04:00:00Z","v":48910,"vw":34.283899},{"c":34.35,"h":34.35,"l":33.98,"n":405,"o":34.17,"t":"2026-04-02T04:00:00Z","v":38263,"vw":34.255957},{"c":34.3932,"h":34.42,"l":34.23,"n":399,"o":34.23,"t":"2026-04-06T04:00:00Z","v":35188,"vw":34.377182},{"c":34.44,"h":34.48,"l":34.27,"n":361,"o":34.48,"t":"2026-04-07T04:00:00Z","v":59067,"vw":34.355259},{"c":34.85,"h":34.92,"l":34.735,"n":454,"o":34.79,"t":"2026-04-08T04:00:00Z","v":50734,"vw":34.809285},{"c":34.85,"h":34.92,"l":34.749,"n":289,"o":34.79,"t":"2026-04-09T04:00:00Z","v":54216,"vw":34.821857},{"c":34.89,"h":35.06,"l":34.8599,"n":275,"o":35.06,"t":"2026-04-10T04:00:00Z","v":47208,"vw":34.886125},{"c":35.05,"h":35.05,"l":34.8,"n":183,"o":34.8,"t":"2026-04-13T04:00:00Z","v":19387,"vw":34.942403},{"c":35.21,"h":35.21,"l":35.1,"n":226,"o":35.1,"t":"2026-04-14T04:00:00Z","v":152771,"vw":35.151395},{"c":35.22,"h":35.3,"l":35.135,"n":303,"o":35.3,"t":"2026-04-15T04:00:00Z","v":29256,"vw":35.197958},{"c":35.3,"h":35.37,"l":35.21,"n":257,"o":35.37,"t":"2026-04-16T04:00:00Z","v":45818,"vw":35.278615},{"c":35.46,"h":35.4894,"l":35.39,"n":186,"o":35.39,"t":"2026-04-17T04:00:00Z","v":18523,"vw":35.438042},{"c":35.43,"h":35.48,"l":35.24,"n":225,"o":35.24,"t":"2026-04-20T04:00:00Z","v":29210,"vw":35.41646},{"c":35.33,"h":35.51,"l":35.22,"n":465,"o":35.42,"t":"2026-04-21T04:00:00Z","v":109168,"vw":35.400839},{"c":35.49,"h":35.49,"l":35.34,"n":344,"o":35.34,"t":"2026-04-22T04:00:00Z","v":36723,"vw":35.43987},{"c":35.38,"h":35.51,"l":35.3,"n":185,"o":35.3,"t":"2026-04-23T04:00:00Z","v":61362,"vw":35.452802},{"c":35.54,"h":35.57,"l":35.42,"n":326,"o":35.56,"t":"2026-04-24T04:00:00Z","v":104637,"vw":35.526933},{"c":35.5354,"h":35.543,"l":35.44,"n":212,"o":35.44,"t":"2026-04-27T04:00:00Z","v":1566782,"vw":35.516934},{"c":35.4,"h":35.45,"l":35.36,"n":397,"o":35.43,"t":"2026-04-28T04:00:00Z","v":1577108,"vw":35.408579},{"c":35.46,"h":35.6,"l":35.4,"n":977,"o":35.6,"t":"2026-04-29T04:00:00Z","v":1661094,"vw":35.448325},{"c":35.69,"h":35.69,"l":35.46,"n":325,"o":35.46,"t":"2026-04-30T04:00:00Z","v":51602,"vw":35.598017},{"c":35.68,"h":35.735,"l":35.6,"n":169,"o":35.6,"t":"2026-05-01T04:00:00Z","v":20045,"vw":35.703115},{"c":35.6648,"h":35.789,"l":35.61,"n":190,"o":35.71,"t":"2026-05-04T04:00:00Z","v":22987,"vw":35.688205},{"c":35.9,"h":35.92,"l":35.76,"n":271,"o":35.76,"t":"2026-05-05T04:00:00Z","v":35516,"vw":35.871662},{"c":36.18,"h":36.19,"l":35.98,"n":339,"o":35.98,"t":"2026-05-06T04:00:00Z","v":320087,"vw":36.132151},{"c":36,"h":36.25,"l":35.9301,"n":324,"o":36.25,"t":"2026-05-07T04:00:00Z","v":108729,"vw":35.993353},{"c":36.13,"h":36.17,"l":36.03,"n":209,"o":36.03,"t":"2026-05-08T04:00:00Z","v":23605,"vw":36.137891},{"c":36.25,"h":36.2864,"l":36.1,"n":361,"o":36.1,"t":"2026-05-11T04:00:00Z","v":43064,"vw":36.254086},{"c":36.1,"h":36.2993,"l":35.89,"n":230,"o":36.15,"t":"2026-05-12T04:00:00Z","v":21768,"vw":36.040299},{"c":36.23,"h":36.239,"l":36.05,"n":167,"o":36.12,"t":"2026-05-13T04:00:00Z","v":17903,"vw":36.196023},{"c":36.29,"h":36.31,"l":36.215,"n":246,"o":36.31,"t":"2026-05-14T04:00:00Z","v":40308,"vw":36.285214},{"c":35.93,"h":36,"l":35.83,"n":315,"o":35.83,"t":"2026-05-15T04:00:00Z","v":39246,"vw":35.943262},{"c":35.85,"h":36.14,"l":35.7901,"n":182,"o":36.14,"t":"2026-05-18T04:00:00Z","v":16265,"vw":35.870755},{"c":35.79,"h":35.8473,"l":35.57,"n":262,"o":35.69,"t":"2026-05-19T04:00:00Z","v":36184,"vw":35.765146},{"c":35.99,"h":35.99,"l":35.75,"n":207,"o":35.77,"t":"2026-05-20T04:00:00Z","v":28909,"vw":35.860076},{"c":36.05,"h":36.08,"l":35.77,"n":1139,"o":35.77,"t":"2026-05-21T04:00:00Z","v":165541,"vw":35.975527},{"c":36.12,"h":36.2,"l":36.07,"n":185,"o":36.16,"t":"2026-05-22T04:00:00Z","v":19130,"vw":36.126853},{"c":36.4,"h":36.4,"l":36.12,"n":228,"o":36.16,"t":"2026-05-26T04:00:00Z","v":33555,"vw":36.340993},{"c":36.37,"h":36.37,"l":36.28,"n":387,"o":36.28,"t":"2026-05-27T04:00:00Z","v":65063,"vw":36.347349},{"c":36.42,"h":36.44,"l":36.15,"n":303,"o":36.15,"t":"2026-05-28T04:00:00Z","v":58302,"vw":36.381634},{"c":36.41,"h":36.47,"l":36.34,"n":303,"o":36.47,"t":"2026-05-29T04:00:00Z","v":128194,"vw":36.395985},{"c":36.57,"h":36.6,"l":36.34,"n":327,"o":36.4,"t":"2026-06-01T04:00:00Z","v":90098,"vw":36.54517},{"c":36.68,"h":36.75,"l":36.55,"n":328,"o":36.55,"t":"2026-06-02T04:00:00Z","v":41224,"vw":36.675532},{"c":36.55,"h":36.7087,"l":36.54,"n":251,"o":36.57,"t":"2026-06-03T04:00:00Z","v":46992,"vw":36.581347},{"c":36.53,"h":36.63,"l":36.445,"n":243,"o":36.63,"t":"2026-06-04T04:00:00Z","v":70471,"vw":36.5686},{"c":35.9,"h":36.29,"l":35.9,"n":368,"o":36.18,"t":"2026-06-05T04:00:00Z","v":119963,"vw":35.982772},{"c":36.05,"h":36.31,"l":35.94,"n":316,"o":36.31,"t":"2026-06-08T04:00:00Z","v":122789,"vw":36.100715},{"c":36.01,"h":36.3,"l":35.72,"n":392,"o":36.28,"t":"2026-06-09T04:00:00Z","v":174057,"vw":36.033685},{"c":35.81,"h":36.17,"l":35.81,"n":230,"o":36.17,"t":"2026-06-10T04:00:00Z","v":45370,"vw":35.908081},{"c":36.25,"h":36.271,"l":35.76,"n":343,"o":35.76,"t":"2026-06-11T04:00:00Z","v":63501,"vw":36.07945},{"c":36.36,"h":36.4308,"l":36.26,"n":257,"o":36.26,"t":"2026-06-12T04:00:00Z","v":71650,"vw":36.382911},{"c":36.69,"h":36.84,"l":36.6353,"n":216,"o":36.84,"t":"2026-06-15T04:00:00Z","v":20090,"vw":36.685471},{"c":36.52,"h":36.76,"l":36.52,"n":302,"o":36.53,"t":"2026-06-16T04:00:00Z","v":44442,"vw":36.635841},{"c":36.45,"h":36.74,"l":36.45,"n":270,"o":36.49,"t":"2026-06-17T04:00:00Z","v":45214,"vw":36.672807},{"c":36.73,"h":36.79,"l":36.675,"n":413,"o":36.75,"t":"2026-06-18T04:00:00Z","v":43724,"vw":36.734217},{"c":36.78,"h":36.89,"l":36.76,"n":502,"o":36.87,"t":"2026-06-22T04:00:00Z","v":30108,"vw":36.803353},{"c":36.34,"h":36.51,"l":36.34,"n":400,"o":36.51,"t":"2026-06-23T04:00:00Z","v":35384,"vw":36.420217},{"c":36.34,"h":36.43,"l":36.22,"n":526,"o":36.37,"t":"2026-06-24T04:00:00Z","v":45484,"vw":36.326629},{"c":36.53,"h":36.65,"l":36.4175,"n":298,"o":36.65,"t":"2026-06-25T04:00:00Z","v":46589,"vw":36.485132},{"c":36.29,"h":36.37,"l":36.245,"n":383,"o":36.32,"t":"2026-06-26T04:00:00Z","v":36424,"vw":36.345455},{"c":36.49,"h":36.5,"l":36.2,"n":388,"o":36.49,"t":"2026-06-29T04:00:00Z","v":31335,"vw":36.425316},{"c":36.6,"h":36.66,"l":36.3,"n":321,"o":36.3,"t":"2026-06-30T04:00:00Z","v":29103,"vw":36.608965},{"c":36.4054,"h":36.5442,"l":36.4,"n":325,"o":36.49,"t":"2026-07-01T04:00:00Z","v":52721,"vw":36.494332},{"c":36.34,"h":36.56,"l":36.05,"n":546,"o":36.56,"t":"2026-07-02T04:00:00Z","v":105179,"vw":36.303292},{"c":36.47,"h":36.6,"l":36.29,"n":717,"o":36.29,"t":"2026-07-06T04:00:00Z","v":68840,"vw":36.520223},{"c":36.21,"h":36.76,"l":36.1838,"n":435,"o":36.52,"t":"2026-07-07T04:00:00Z","v":129194,"vw":36.260693},{"c":36.15,"h":36.18,"l":35.91,"n":356,"o":35.91,"t":"2026-07-08T04:00:00Z","v":92211,"vw":36.128446},{"c":36.3,"h":36.375,"l":36.12,"n":309,"o":36.12,"t":"2026-07-09T04:00:00Z","v":29943,"vw":36.32764},{"c":36.34,"h":36.411,"l":36.32,"n":327,"o":36.38,"t":"2026-07-10T04:00:00Z","v":23802,"vw":36.377295},{"c":36.17,"h":36.25,"l":36.12,"n":406,"o":36.18,"t":"2026-07-13T04:00:00Z","v":40817,"vw":36.170371},{"c":36.28,"h":36.32,"l":36.13,"n":290,"o":36.13,"t":"2026-07-14T04:00:00Z","v":29957,"vw":36.267874},{"c":36.2301,"h":36.3,"l":36.145,"n":299,"o":36.27,"t":"2026-07-15T04:00:00Z","v":29790,"vw":36.216165},{"c":36.09,"h":36.21,"l":36.0299,"n":371,"o":36.21,"t":"2026-07-16T04:00:00Z","v":41676,"vw":36.081426},{"c":35.97,"h":36.06,"l":35.85,"n":310,"o":36.01,"t":"2026-07-17T04:00:00Z","v":35948,"vw":36.003001},{"c":35.97,"h":36.1,"l":35.91,"n":346,"o":35.91,"t":"2026-07-20T04:00:00Z","v":113103,"vw":36.062144},{"c":36.22,"h":36.26,"l":36.1005,"n":785,"o":36.22,"t":"2026-07-21T04:00:00Z","v":72452,"vw":36.200947},{"c":36.193,"h":36.27,"l":36.13,"n":216,"o":36.13,"t":"2026-07-22T04:00:00Z","v":35443,"vw":36.224191},{"c":36.06,"h":36.155,"l":36.01,"n":273,"o":36.1,"t":"2026-07-23T04:00:00Z","v":31339,"vw":36.059372},{"c":35.98,"h":36.09,"l":35.9401,"n":334,"o":36.0433,"t":"2026-07-24T04:00:00Z","v":28193,"vw":36.005247},{"c":36.05,"h":36.19,"l":35.944,"n":509,"o":36.18,"t":"2026-07-27T04:00:00Z","v":44958,"vw":36.021538},{"c":35.97,"h":35.98,"l":35.81,"n":699,"o":35.95,"t":"2026-07-28T04:00:00Z","v":87221,"vw":35.952113},{"c":35.74,"h":36,"l":35.71,"n":277,"o":35.97,"t":"2026-07-29T04:00:00Z","v":38954,"vw":35.804621},{"c":35.99,"h":36.07,"l":35.89,"n":425,"o":36.07,"t":"2026-07-30T04:00:00Z","v":57306,"vw":35.993307},{"c":36.08,"h":36.165,"l":35.95,"n":582,"o":35.98,"t":"2026-07-31T04:00:00Z","v":57419,"vw":36.075889},{"c":36.27,"h":36.27,"l":35.98,"n":323,"o":35.98,"t":"2026-08-03T04:00:00Z","v":127835,"vw":36.195999},{"c":36.52,"h":36.56,"l":36.375,"n":361,"o":36.4,"t":"2026-08-04T04:00:00Z","v":31924,"vw":36.489184},{"c":36.44,"h":36.68,"l":36.44,"n":289,"o":36.68,"t":"2026-08-05T04:00:00Z","v":28219,"vw":36.507347},{"c":36.35,"h":36.51,"l":34.806,"n":205,"o":35.37,"t":"2026-08-06T04:00:00Z","v":32915,"vw":36.394077},{"c":36.5,"h":36.52,"l":36.4538,"n":173,"o":36.47,"t":"2026-08-07T04:00:00Z","v":15115,"vw":36.489315},{"c":36.5035,"h":36.53,"l":36.4707,"n":176,"o":36.4707,"t":"2026-08-10T04:00:00Z","v":10299,"vw":36.510751},{"c":36.5166,"h":36.66,"l":36.5,"n":191,"o":36.66,"t":"2026-08-11T04:00:00Z","v":41687,"vw":36.522392},{"c":36.56,"h":36.7,"l":36.48,"n":807,"o":36.67,"t":"2026-08-12T04:00:00Z","v":346959,"vw":36.634344},{"c":36.71,"h":36.78,"l":36.67,"n":275,"o":36.7,"t":"2026-08-13T04:00:00Z","v":49424,"vw":36.725956},{"c":36.7454,"h":36.9,"l":36.71,"n":175,"o":36.9,"t":"2026-08-14T04:00:00Z","v":32663,"vw":36.737597},{"c":36.7616,"h":36.87,"l":36.746,"n":212,"o":36.87,"t":"2026-08-17T04:00:00Z","v":26682,"vw":36.791102},{"c":36.49,"h":36.5946,"l":36.4656,"n":183,"o":36.48,"t":"2026-08-18T04:00:00Z","v":24911,"vw":36.516512},{"c":36.4749,"h":36.55,"l":36.44,"n":260,"o":36.53,"t":"2026-08-19T04:00:00Z","v":16150,"vw":36.492987},{"c":36.46,"h":36.485,"l":36.39,"n":243,"o":36.42,"t":"2026-08-20T04:00:00Z","v":19814,"vw":36.433471},{"c":36.59,"h":36.63,"l":36.52,"n":213,"o":36.63,"t":"2026-08-21T04:00:00Z","v":18981,"vw":36.561802},{"c":36.4349,"h":36.5,"l":36.4001,"n":257,"o":36.5,"t":"2026-08-24T04:00:00Z","v":14896,"vw":36.436347},{"c":36.5625,"h":36.63,"l":36.47,"n":329,"o":36.63,"t":"2026-08-25T04:00:00Z","v":54225,"vw":36.51422},{"c":36.547,"h":36.59,"l":36.5,"n":322,"o":36.55,"t":"2026-08-26T04:00:00Z","v":36989,"vw":36.53829},{"c":36.575,"h":36.5849,"l":36.51,"n":502,"o":36.545,"t":"2026-08-27T04:00:00Z","v":32963,"vw":36.54802},{"c":36.51,"h":36.66,"l":36.4,"n":354,"o":36.62,"t":"2026-08-28T04:00:00Z","v":49672,"vw":36.501439},{"c":36.38,"h":36.66,"l":36.36,"n":255,"o":36.66,"t":"2026-08-31T04:00:00Z","v":25030,"vw":36.413155},{"c":36.24,"h":36.44,"l":36.24,"n":306,"o":36.42,"t":"2026-09-01T04:00:00Z","v":34989,"vw":36.300908},{"c":36.38,"h":36.38,"l":36.23,"n":253,"o":36.23,"t":"2026-09-02T04:00:00Z","v":215253,"vw":36.328233},{"c":36.47,"h":36.47,"l":36.335,"n":810,"o":36.41,"t":"2026-09-03T04:00:00Z","v":32700,"vw":36.426366},{"c":36.55,"h":36.55,"l":36.435,"n":304,"o":36.435,"t":"2026-09-04T04:00:00Z","v":32921,"vw":36.509059},{"c":36.49,"h":36.5695,"l":36.4534,"n":494,"o":36.5228,"t":"2026-09-08T04:00:00Z","v":73629,"vw":36.538385},{"c":36.39,"h":36.48,"l":36.29,"n":318,"o":36.29,"t":"2026-09-09T04:00:00Z","v":30132,"vw":36.437285},{"c":36.24,"h":36.29,"l":36.215,"n":270,"o":36.25,"t":"2026-09-10T04:00:00Z","v":60320,"vw":36.266457},{"c":36.37,"h":36.38,"l":36.3228,"n":187,"o":36.38,"t":"2026-09-11T04:00:00Z","v":31045,"vw":36.354787},{"c":36.21,"h":36.27,"l":36.14,"n":231,"o":36.14,"t":"2026-09-14T04:00:00Z","v":26434,"vw":36.217866},{"c":36.15,"h":36.25,"l":36.0901,"n":211,"o":36.25,"t":"2026-09-15T04:00:00Z","v":53315,"vw":36.130824},{"c":36.11,"h":36.28,"l":35.9868,"n":309,"o":36.26,"t":"2026-09-16T04:00:00Z","v":20918,"vw":36.185574},{"c":36.24,"h":36.263,"l":36.2,"n":274,"o":36.263,"t":"2026-09-17T04:00:00Z","v":52126,"vw":36.233489},{"c":36.15,"h":36.41,"l":36.1,"n":514,"o":36.41,"t":"2026-09-18T04:00:00Z","v":84037,"vw":36.154755},{"c":36.42,"h":36.4799,"l":36.36,"n":281,"o":36.36,"t":"2026-09-21T04:00:00Z","v":14713,"vw":36.42867},{"c":36.42,"h":36.51,"l":36.4011,"n":207,"o":36.42,"t":"2026-09-22T04:00:00Z","v":20504,"vw":36.451549},{"c":36.3178,"h":36.56,"l":36.29,"n":197,"o":36.56,"t":"2026-09-23T04:00:00Z","v":25045,"vw":36.357105},{"c":36.22,"h":36.32,"l":36.17,"n":226,"o":36.32,"t":"2026-09-24T04:00:00Z","v":45322,"vw":36.243017},{"c":36.34,"h":36.35,"l":36.23,"n":244,"o":36.24,"t":"2026-09-25T04:00:00Z","v":26624,"vw":36.307533},{"c":36.13,"h":36.35,"l":36.0608,"n":328,"o":36.35,"t":"2026-09-28T04:00:00Z","v":141502,"vw":36.127918},{"c":36.07,"h":36.1257,"l":36.0401,"n":308,"o":36.11,"t":"2026-09-29T04:00:00Z","v":30919,"vw":36.090365},{"c":36.04,"h":36.16,"l":36.04,"n":440,"o":36.06,"t":"2026-09-30T04:00:00Z","v":87217,"vw":36.114674},{"c":36.1,"h":36.14,"l":35.95,"n":246,"o":35.95,"t":"2026-10-01T04:00:00Z","v":36137,"vw":36.046377},{"c":36.24,"h":36.2868,"l":36.2,"n":421,"o":36.23,"t":"2026-10-02T04:00:00Z","v":71598,"vw":36.235767},{"c":36.29,"h":36.39,"l":36.22,"n":248,"o":36.22,"t":"2026-10-05T04:00:00Z","v":37871,"vw":36.333009},{"c":36.33,"h":36.57,"l":36.3074,"n":299,"o":36.57,"t":"2026-10-06T04:00:00Z","v":43563,"vw":36.350649},{"c":36.16,"h":36.18,"l":36.1,"n":330,"o":36.14,"t":"2026-10-07T04:00:00Z","v":42452,"vw":36.154192},{"c":36.05,"h":36.14,"l":35.92,"n":269,"o":36.14,"t":"2026-10-08T04:00:00Z","v":61884,"vw":36.025557},{"c":36.17,"h":36.2,"l":36.09,"n":147,"o":36.2,"t":"2026-10-09T04:00:00Z","v":19537,"vw":36.146146},{"c":36.08,"h":36.13,"l":35.93,"n":199,"o":35.93,"t":"2026-10-12T04:00:00Z","v":35954,"vw":36.091311},{"c":36.08,"h":36.08,"l":35.99,"n":295,"o":35.99,"t":"2026-10-13T04:00:00Z","v":57056,"vw":36.049452},{"c":35.8,"h":35.94,"l":35.75,"n":246,"o":35.915,"t":"2026-10-14T04:00:00Z","v":41756,"vw":35.797786},{"c":35.97,"h":35.97,"l":35.47,"n":584,"o":35.47,"t":"2026-10-15T04:00:00Z","v":105072,"vw":35.815538},{"c":35.65,"h":35.91,"l":35.65,"n":278,"o":35.91,"t":"2026-10-16T04:00:00Z","v":112905,"vw":35.774843},{"c":35.75,"h":35.82,"l":35.7,"n":330,"o":35.7,"t":"2026-10-19T04:00:00Z","v":50363,"vw":35.769551},{"c":35.74,"h":35.84,"l":35.62,"n":321,"o":35.66,"t":"2026-10-20T04:00:00Z","v":67138,"vw":35.769465},{"c":35.84,"h":35.87,"l":35.72,"n":582,"o":35.72,"t":"2026-10-21T04:00:00Z","v":84277,"vw":35.830384},{"c":35.65,"h":35.84,"l":35.575,"n":652,"o":35.84,"t":"2026-10-22T04:00:00Z","v":139271,"vw":35.624148}],"volatilityBars":[{"c":36.51,"h":36.51,"l":36.42,"n":8,"o":36.42,"t":"2026-09-22T13:30:00Z","v":2424,"vw":36.424878},{"c":36.44,"h":36.44,"l":36.44,"n":2,"o":36.44,"t":"2026-09-22T13:45:00Z","v":173,"vw":36.44},{"c":36.47,"h":36.475,"l":36.4613,"n":3,"o":36.475,"t":"2026-09-22T14:00:00Z","v":1193,"vw":36.4673},{"c":36.4586,"h":36.4704,"l":36.4551,"n":9,"o":36.47,"t":"2026-09-22T14:15:00Z","v":1383,"vw":36.464921},{"c":36.4274,"h":36.43,"l":36.425,"n":5,"o":36.426,"t":"2026-09-22T14:45:00Z","v":706,"vw":36.426774},{"c":36.43,"h":36.44,"l":36.41,"n":5,"o":36.41,"t":"2026-09-22T15:00:00Z","v":1809,"vw":36.433443},{"c":36.4263,"h":36.4357,"l":36.4011,"n":11,"o":36.4357,"t":"2026-09-22T15:30:00Z","v":974,"vw":36.419828},{"c":36.4101,"h":36.4101,"l":36.41,"n":4,"o":36.41,"t":"2026-09-22T16:15:00Z","v":386,"vw":36.41005},{"c":36.435,"h":36.45,"l":36.41,"n":5,"o":36.45,"t":"2026-09-22T16:45:00Z","v":1857,"vw":36.445823},{"c":36.46,"h":36.46,"l":36.44,"n":3,"o":36.44,"t":"2026-09-22T17:00:00Z","v":472,"vw":36.445435},{"c":36.44,"h":36.45,"l":36.44,"n":9,"o":36.45,"t":"2026-09-22T17:15:00Z","v":750,"vw":36.442361},{"c":36.4648,"h":36.4648,"l":36.4322,"n":6,"o":36.4322,"t":"2026-09-22T17:45:00Z","v":871,"vw":36.449529},{"c":36.475,"h":36.475,"l":36.47,"n":3,"o":36.47,"t":"2026-09-22T18:00:00Z","v":936,"vw":36.474306},{"c":36.45,"h":36.46,"l":36.45,"n":5,"o":36.46,"t":"2026-09-22T18:45:00Z","v":505,"vw":36.452},{"c":36.47,"h":36.47,"l":36.47,"n":3,"o":36.47,"t":"2026-09-22T19:00:00Z","v":439,"vw":36.47},{"c":36.4736,"h":36.4736,"l":36.4736,"n":1,"o":36.4736,"t":"2026-09-22T19:15:00Z","v":1250,"vw":36.4736},{"c":36.4852,"h":36.5,"l":36.4852,"n":9,"o":36.499,"t":"2026-09-22T19:30:00Z","v":1880,"vw":36.496562},{"c":36.42,"h":36.42,"l":36.42,"n":4,"o":36.42,"t":"2026-09-22T20:00:00Z","v":195,"vw":36.42},{"c":36.56,"h":36.56,"l":36.56,"n":9,"o":36.56,"t":"2026-09-23T13:30:00Z","v":2564,"vw":36.56},{"c":36.345,"h":36.355,"l":36.345,"n":2,"o":36.355,"t":"2026-09-23T13:45:00Z","v":295,"vw":36.350085},{"c":36.335,"h":36.335,"l":36.335,"n":1,"o":36.335,"t":"2026-09-23T14:00:00Z","v":131,"vw":36.335},{"c":36.29,"h":36.32,"l":36.29,"n":6,"o":36.32,"t":"2026-09-23T14:15:00Z","v":905,"vw":36.309248},{"c":36.36,"h":36.36,"l":36.355,"n":3,"o":36.355,"t":"2026-09-23T15:15:00Z","v":1532,"vw":36.358641},{"c":36.3586,"h":36.3586,"l":36.3586,"n":5,"o":36.3586,"t":"2026-09-23T15:30:00Z","v":1089,"vw":36.3586},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-09-23T15:45:00Z","v":446,"vw":36.36},{"c":36.33,"h":36.33,"l":36.33,"n":2,"o":36.33,"t":"2026-09-23T16:15:00Z","v":2862,"vw":36.33},{"c":36.33,"h":36.33,"l":36.33,"n":2,"o":36.33,"t":"2026-09-23T16:30:00Z","v":244,"vw":36.33},{"c":36.3084,"h":36.3468,"l":36.3084,"n":6,"o":36.3468,"t":"2026-09-23T16:45:00Z","v":3584,"vw":36.328592},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-09-23T17:00:00Z","v":161,"vw":36.29},{"c":36.31,"h":36.31,"l":36.3,"n":2,"o":36.3,"t":"2026-09-23T17:30:00Z","v":237,"vw":36.305781},{"c":36.315,"h":36.33,"l":36.2917,"n":4,"o":36.33,"t":"2026-09-23T17:45:00Z","v":432,"vw":36.308749},{"c":36.32,"h":36.32,"l":36.32,"n":2,"o":36.32,"t":"2026-09-23T18:00:00Z","v":139,"vw":36.32},{"c":36.315,"h":36.3274,"l":36.315,"n":2,"o":36.3274,"t":"2026-09-23T18:15:00Z","v":850,"vw":36.318297},{"c":36.32,"h":36.33,"l":36.315,"n":6,"o":36.315,"t":"2026-09-23T18:30:00Z","v":889,"vw":36.320088},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-09-23T18:45:00Z","v":100,"vw":36.34},{"c":36.34,"h":36.34,"l":36.32,"n":14,"o":36.32,"t":"2026-09-23T19:00:00Z","v":2885,"vw":36.331349},{"c":36.34,"h":36.34,"l":36.3201,"n":4,"o":36.34,"t":"2026-09-23T19:15:00Z","v":846,"vw":36.328245},{"c":36.33,"h":36.34,"l":36.33,"n":5,"o":36.3301,"t":"2026-09-23T19:30:00Z","v":825,"vw":36.332649},{"c":36.32,"h":36.33,"l":36.3001,"n":16,"o":36.33,"t":"2026-09-23T19:45:00Z","v":1932,"vw":36.3164},{"c":36.32,"h":36.32,"l":36.32,"n":6,"o":36.32,"t":"2026-09-24T13:30:00Z","v":123,"vw":36.32},{"c":36.25,"h":36.258,"l":36.25,"n":3,"o":36.258,"t":"2026-09-24T13:45:00Z","v":370,"vw":36.255838},{"c":36.25,"h":36.26,"l":36.24,"n":13,"o":36.24,"t":"2026-09-24T14:00:00Z","v":2139,"vw":36.255569},{"c":36.27,"h":36.27,"l":36.25,"n":2,"o":36.25,"t":"2026-09-24T14:15:00Z","v":773,"vw":36.25414},{"c":36.2519,"h":36.2519,"l":36.2519,"n":1,"o":36.2519,"t":"2026-09-24T14:30:00Z","v":365,"vw":36.2519},{"c":36.24,"h":36.24,"l":36.24,"n":1,"o":36.24,"t":"2026-09-24T14:45:00Z","v":254,"vw":36.24},{"c":36.205,"h":36.22,"l":36.205,"n":2,"o":36.22,"t":"2026-09-24T15:00:00Z","v":568,"vw":36.214903},{"c":36.2141,"h":36.2141,"l":36.1701,"n":4,"o":36.1701,"t":"2026-09-24T15:15:00Z","v":1174,"vw":36.209536},{"c":36.22,"h":36.22,"l":36.17,"n":28,"o":36.2,"t":"2026-09-24T15:30:00Z","v":6780,"vw":36.193821},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-09-24T15:45:00Z","v":113,"vw":36.21},{"c":36.21,"h":36.213,"l":36.1766,"n":14,"o":36.195,"t":"2026-09-24T16:00:00Z","v":4600,"vw":36.204537},{"c":36.27,"h":36.27,"l":36.27,"n":2,"o":36.27,"t":"2026-09-24T16:15:00Z","v":190,"vw":36.27},{"c":36.28,"h":36.28,"l":36.2445,"n":2,"o":36.2445,"t":"2026-09-24T16:30:00Z","v":501,"vw":36.254208},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-09-24T16:45:00Z","v":600,"vw":36.3},{"c":36.29,"h":36.3,"l":36.29,"n":12,"o":36.3,"t":"2026-09-24T17:00:00Z","v":1538,"vw":36.295399},{"c":36.26,"h":36.28,"l":36.25,"n":6,"o":36.28,"t":"2026-09-24T17:30:00Z","v":940,"vw":36.268824},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-09-24T18:00:00Z","v":227,"vw":36.22},{"c":36.2899,"h":36.29,"l":36.2406,"n":4,"o":36.2406,"t":"2026-09-24T18:15:00Z","v":1811,"vw":36.286172},{"c":36.2855,"h":36.2855,"l":36.2855,"n":3,"o":36.2855,"t":"2026-09-24T18:45:00Z","v":460,"vw":36.2855},{"c":36.27,"h":36.27,"l":36.26,"n":7,"o":36.27,"t":"2026-09-24T19:00:00Z","v":4251,"vw":36.266649},{"c":36.25,"h":36.265,"l":36.25,"n":2,"o":36.265,"t":"2026-09-24T19:30:00Z","v":1142,"vw":36.26366},{"c":36.29,"h":36.29,"l":36.29,"n":2,"o":36.29,"t":"2026-09-24T19:45:00Z","v":3402,"vw":36.29},{"c":36.22,"h":36.22,"l":36.22,"n":3,"o":36.22,"t":"2026-09-24T20:00:00Z","v":225,"vw":36.22},{"c":36.25,"h":36.25,"l":36.24,"n":6,"o":36.24,"t":"2026-09-25T13:30:00Z","v":697,"vw":36.24853},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-09-25T14:00:00Z","v":288,"vw":36.23},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-25T14:30:00Z","v":583,"vw":36.27},{"c":36.265,"h":36.3,"l":36.265,"n":3,"o":36.3,"t":"2026-09-25T15:00:00Z","v":789,"vw":36.288607},{"c":36.265,"h":36.265,"l":36.265,"n":1,"o":36.265,"t":"2026-09-25T15:15:00Z","v":969,"vw":36.265},{"c":36.28,"h":36.28,"l":36.25,"n":39,"o":36.25,"t":"2026-09-25T15:30:00Z","v":983,"vw":36.272742},{"c":36.2736,"h":36.2736,"l":36.2736,"n":1,"o":36.2736,"t":"2026-09-25T15:45:00Z","v":150,"vw":36.2736},{"c":36.3123,"h":36.33,"l":36.305,"n":5,"o":36.305,"t":"2026-09-25T16:30:00Z","v":2225,"vw":36.308252},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-09-25T16:45:00Z","v":529,"vw":36.31},{"c":36.32,"h":36.32,"l":36.32,"n":1,"o":36.32,"t":"2026-09-25T17:00:00Z","v":100,"vw":36.32},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-09-25T17:15:00Z","v":6031,"vw":36.3},{"c":36.305,"h":36.33,"l":36.3,"n":9,"o":36.3,"t":"2026-09-25T17:45:00Z","v":4321,"vw":36.317963},{"c":36.305,"h":36.33,"l":36.305,"n":4,"o":36.33,"t":"2026-09-25T18:00:00Z","v":1001,"vw":36.309079},{"c":36.315,"h":36.32,"l":36.305,"n":5,"o":36.32,"t":"2026-09-25T18:45:00Z","v":980,"vw":36.315553},{"c":36.3121,"h":36.34,"l":36.31,"n":36,"o":36.33,"t":"2026-09-25T19:00:00Z","v":2467,"vw":36.327548},{"c":36.34,"h":36.35,"l":36.33,"n":27,"o":36.33,"t":"2026-09-25T19:45:00Z","v":3148,"vw":36.343192},{"c":36.35,"h":36.35,"l":36.35,"n":7,"o":36.35,"t":"2026-09-28T13:30:00Z","v":1094,"vw":36.35},{"c":36.17,"h":36.1802,"l":36.1699,"n":3,"o":36.1802,"t":"2026-09-28T13:45:00Z","v":575,"vw":36.174583},{"c":36.1748,"h":36.1748,"l":36.12,"n":7,"o":36.13,"t":"2026-09-28T14:00:00Z","v":990,"vw":36.151962},{"c":36.085,"h":36.09,"l":36.085,"n":19,"o":36.09,"t":"2026-09-28T14:45:00Z","v":2771,"vw":36.088302},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-09-28T15:00:00Z","v":500,"vw":36.1},{"c":36.08,"h":36.08,"l":36.0608,"n":12,"o":36.08,"t":"2026-09-28T15:15:00Z","v":4561,"vw":36.071799},{"c":36.09,"h":36.12,"l":36.08,"n":5,"o":36.12,"t":"2026-09-28T15:30:00Z","v":1367,"vw":36.095887},{"c":36.1,"h":36.1,"l":36.09,"n":7,"o":36.09,"t":"2026-09-28T15:45:00Z","v":1165,"vw":36.093612},{"c":36.1,"h":36.1,"l":36.0822,"n":2,"o":36.0822,"t":"2026-09-28T16:00:00Z","v":603,"vw":36.09696},{"c":36.18,"h":36.18,"l":36.09,"n":15,"o":36.09,"t":"2026-09-28T16:15:00Z","v":2657,"vw":36.129612},{"c":36.135,"h":36.17,"l":36.135,"n":12,"o":36.17,"t":"2026-09-28T16:30:00Z","v":2382,"vw":36.145904},{"c":36.13,"h":36.14,"l":36.12,"n":7,"o":36.14,"t":"2026-09-28T16:45:00Z","v":890,"vw":36.132262},{"c":36.1524,"h":36.1524,"l":36.12,"n":5,"o":36.13,"t":"2026-09-28T17:00:00Z","v":1296,"vw":36.147688},{"c":36.16,"h":36.16,"l":36.16,"n":4,"o":36.16,"t":"2026-09-28T17:15:00Z","v":500,"vw":36.16},{"c":36.14,"h":36.15,"l":36.14,"n":3,"o":36.15,"t":"2026-09-28T17:30:00Z","v":364,"vw":36.147253},{"c":36.15,"h":36.15,"l":36.14,"n":17,"o":36.15,"t":"2026-09-28T17:45:00Z","v":2881,"vw":36.147492},{"c":36.15,"h":36.15,"l":36.1323,"n":8,"o":36.15,"t":"2026-09-28T18:00:00Z","v":1627,"vw":36.137164},{"c":36.1195,"h":36.15,"l":36.1195,"n":3,"o":36.15,"t":"2026-09-28T18:15:00Z","v":271,"vw":36.132424},{"c":36.1112,"h":36.1112,"l":36.1112,"n":1,"o":36.1112,"t":"2026-09-28T18:45:00Z","v":350,"vw":36.1112},{"c":36.11,"h":36.14,"l":36.11,"n":49,"o":36.12,"t":"2026-09-28T19:00:00Z","v":109329,"vw":36.128544},{"c":36.11,"h":36.12,"l":36.11,"n":16,"o":36.12,"t":"2026-09-28T19:15:00Z","v":2169,"vw":36.113593},{"c":36.11,"h":36.11,"l":36.11,"n":4,"o":36.11,"t":"2026-09-28T19:30:00Z","v":749,"vw":36.11},{"c":36.13,"h":36.13,"l":36.1,"n":10,"o":36.1,"t":"2026-09-28T19:45:00Z","v":1039,"vw":36.110879},{"c":36.085,"h":36.11,"l":36.085,"n":5,"o":36.11,"t":"2026-09-29T13:30:00Z","v":318,"vw":36.098095},{"c":36.1257,"h":36.1257,"l":36.12,"n":10,"o":36.12,"t":"2026-09-29T13:45:00Z","v":1302,"vw":36.120767},{"c":36.1,"h":36.12,"l":36.1,"n":8,"o":36.1,"t":"2026-09-29T14:00:00Z","v":529,"vw":36.11},{"c":36.12,"h":36.12,"l":36.12,"n":6,"o":36.12,"t":"2026-09-29T14:30:00Z","v":511,"vw":36.12},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-09-29T14:45:00Z","v":440,"vw":36.1},{"c":36.09,"h":36.1,"l":36.09,"n":9,"o":36.095,"t":"2026-09-29T15:00:00Z","v":2316,"vw":36.097873},{"c":36.06,"h":36.08,"l":36.0401,"n":15,"o":36.0501,"t":"2026-09-29T15:15:00Z","v":5261,"vw":36.064134},{"c":36.0785,"h":36.0785,"l":36.0785,"n":5,"o":36.0785,"t":"2026-09-29T15:30:00Z","v":2352,"vw":36.0785},{"c":36.055,"h":36.055,"l":36.05,"n":8,"o":36.05,"t":"2026-09-29T17:15:00Z","v":1562,"vw":36.050585},{"c":36.055,"h":36.0696,"l":36.055,"n":8,"o":36.0696,"t":"2026-09-29T17:45:00Z","v":848,"vw":36.057212},{"c":36.09,"h":36.09,"l":36.07,"n":6,"o":36.0899,"t":"2026-09-29T18:15:00Z","v":797,"vw":36.081753},{"c":36.0999,"h":36.0999,"l":36.09,"n":4,"o":36.09,"t":"2026-09-29T18:30:00Z","v":974,"vw":36.092821},{"c":36.1021,"h":36.1194,"l":36.1021,"n":13,"o":36.11,"t":"2026-09-29T19:00:00Z","v":728,"vw":36.109417},{"c":36.095,"h":36.095,"l":36.095,"n":3,"o":36.095,"t":"2026-09-29T19:15:00Z","v":345,"vw":36.095},{"c":36.1099,"h":36.11,"l":36.095,"n":25,"o":36.095,"t":"2026-09-29T19:30:00Z","v":8607,"vw":36.107754},{"c":36.11,"h":36.11,"l":36.07,"n":8,"o":36.0961,"t":"2026-09-29T19:45:00Z","v":1450,"vw":36.100098},{"c":36.07,"h":36.07,"l":36.07,"n":3,"o":36.07,"t":"2026-09-29T20:00:00Z","v":126,"vw":36.07},{"c":36.12,"h":36.15,"l":36.06,"n":9,"o":36.06,"t":"2026-09-30T13:30:00Z","v":8081,"vw":36.127611},{"c":36.13,"h":36.13,"l":36.13,"n":2,"o":36.13,"t":"2026-09-30T13:45:00Z","v":347,"vw":36.13},{"c":36.145,"h":36.16,"l":36.14,"n":7,"o":36.14,"t":"2026-09-30T14:00:00Z","v":1514,"vw":36.15126},{"c":36.15,"h":36.15,"l":36.13,"n":38,"o":36.14,"t":"2026-09-30T14:30:00Z","v":2250,"vw":36.134908},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-09-30T15:00:00Z","v":2100,"vw":36.14},{"c":36.139,"h":36.139,"l":36.139,"n":6,"o":36.139,"t":"2026-09-30T15:30:00Z","v":435,"vw":36.139},{"c":36.14,"h":36.14,"l":36.12,"n":10,"o":36.12,"t":"2026-09-30T15:45:00Z","v":5961,"vw":36.122132},{"c":36.16,"h":36.16,"l":36.12,"n":9,"o":36.12,"t":"2026-09-30T16:00:00Z","v":3459,"vw":36.125357},{"c":36.15,"h":36.15,"l":36.13,"n":5,"o":36.15,"t":"2026-09-30T16:15:00Z","v":1600,"vw":36.135},{"c":36.15,"h":36.15,"l":36.14,"n":4,"o":36.14,"t":"2026-09-30T16:30:00Z","v":356,"vw":36.146667},{"c":36.15,"h":36.16,"l":36.14,"n":6,"o":36.14,"t":"2026-09-30T16:45:00Z","v":641,"vw":36.147576},{"c":36.1325,"h":36.15,"l":36.1204,"n":8,"o":36.1317,"t":"2026-09-30T17:00:00Z","v":4166,"vw":36.1319},{"c":36.1,"h":36.1,"l":36.1,"n":2,"o":36.1,"t":"2026-09-30T17:15:00Z","v":200,"vw":36.1},{"c":36.11,"h":36.11,"l":36.1,"n":3,"o":36.1,"t":"2026-09-30T17:30:00Z","v":484,"vw":36.102137},{"c":36.12,"h":36.1253,"l":36.11,"n":5,"o":36.11,"t":"2026-09-30T17:45:00Z","v":854,"vw":36.118359},{"c":36.11,"h":36.12,"l":36.0965,"n":53,"o":36.12,"t":"2026-09-30T18:00:00Z","v":10285,"vw":36.106631},{"c":36.11,"h":36.11,"l":36.09,"n":14,"o":36.11,"t":"2026-09-30T18:15:00Z","v":1547,"vw":36.108619},{"c":36.11,"h":36.11,"l":36.11,"n":5,"o":36.11,"t":"2026-09-30T18:30:00Z","v":311,"vw":36.11},{"c":36.1065,"h":36.12,"l":36.1,"n":5,"o":36.12,"t":"2026-09-30T18:45:00Z","v":656,"vw":36.105732},{"c":36.11,"h":36.12,"l":36.105,"n":10,"o":36.105,"t":"2026-09-30T19:00:00Z","v":1332,"vw":36.112474},{"c":36.1,"h":36.12,"l":36.1,"n":7,"o":36.11,"t":"2026-09-30T19:15:00Z","v":813,"vw":36.105625},{"c":36.1,"h":36.12,"l":36.09,"n":28,"o":36.11,"t":"2026-09-30T19:30:00Z","v":5387,"vw":36.101703},{"c":36.09,"h":36.14,"l":36.08,"n":106,"o":36.1025,"t":"2026-09-30T19:45:00Z","v":16535,"vw":36.096904},{"c":36.04,"h":36.04,"l":36.04,"n":3,"o":36.04,"t":"2026-09-30T20:00:00Z","v":251,"vw":36.04},{"c":35.852,"h":36.11,"l":35.8518,"n":29,"o":35.852,"t":"2026-09-30T20:45:00Z","v":6740,"vw":35.922831},{"c":36.08,"h":36.08,"l":35.95,"n":9,"o":35.95,"t":"2026-10-01T13:30:00Z","v":4765,"vw":35.952756},{"c":36.06,"h":36.09,"l":36.05,"n":36,"o":36.09,"t":"2026-10-01T13:45:00Z","v":9579,"vw":36.06176},{"c":36.04,"h":36.06,"l":36.04,"n":4,"o":36.06,"t":"2026-10-01T14:00:00Z","v":390,"vw":36.053333},{"c":36.025,"h":36.025,"l":36.025,"n":3,"o":36.025,"t":"2026-10-01T14:15:00Z","v":4400,"vw":36.025},{"c":36.0558,"h":36.0558,"l":36.0001,"n":5,"o":36.0001,"t":"2026-10-01T14:30:00Z","v":1571,"vw":36.014923},{"c":36.0201,"h":36.0599,"l":36.0201,"n":2,"o":36.0599,"t":"2026-10-01T14:45:00Z","v":351,"vw":36.045159},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-01T15:00:00Z","v":374,"vw":36},{"c":36.02,"h":36.02,"l":36,"n":7,"o":36,"t":"2026-10-01T15:30:00Z","v":2642,"vw":36.004409},{"c":36.015,"h":36.015,"l":36.015,"n":1,"o":36.015,"t":"2026-10-01T15:45:00Z","v":504,"vw":36.015},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-01T16:00:00Z","v":355,"vw":36.05},{"c":36.0699,"h":36.0699,"l":36.05,"n":2,"o":36.05,"t":"2026-10-01T16:15:00Z","v":289,"vw":36.059709},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-01T16:30:00Z","v":481,"vw":36.06},{"c":36.0767,"h":36.0767,"l":36.0767,"n":3,"o":36.0767,"t":"2026-10-01T16:45:00Z","v":162,"vw":36.0767},{"c":36.125,"h":36.125,"l":36.125,"n":2,"o":36.125,"t":"2026-10-01T17:15:00Z","v":163,"vw":36.125},{"c":36.13,"h":36.13,"l":36.13,"n":1,"o":36.13,"t":"2026-10-01T17:45:00Z","v":300,"vw":36.13},{"c":36.085,"h":36.0852,"l":36.085,"n":3,"o":36.0852,"t":"2026-10-01T18:00:00Z","v":797,"vw":36.085161},{"c":36.1,"h":36.14,"l":36.1,"n":7,"o":36.14,"t":"2026-10-01T18:30:00Z","v":2710,"vw":36.116074},{"c":36.11,"h":36.1299,"l":36.11,"n":5,"o":36.1132,"t":"2026-10-01T18:45:00Z","v":2970,"vw":36.122783},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-01T19:00:00Z","v":415,"vw":36.11},{"c":36.1218,"h":36.1218,"l":36.1218,"n":4,"o":36.1218,"t":"2026-10-01T19:30:00Z","v":268,"vw":36.1218},{"c":36.1,"h":36.12,"l":36.1,"n":5,"o":36.12,"t":"2026-10-01T19:45:00Z","v":344,"vw":36.110826},{"c":36.1,"h":36.1,"l":36.1,"n":4,"o":36.1,"t":"2026-10-01T20:00:00Z","v":474,"vw":36.1},{"c":36.21,"h":36.23,"l":36.21,"n":7,"o":36.23,"t":"2026-10-02T13:30:00Z","v":715,"vw":36.227015},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-10-02T14:00:00Z","v":419,"vw":36.25},{"c":36.2744,"h":36.2868,"l":36.2744,"n":2,"o":36.2868,"t":"2026-10-02T14:15:00Z","v":343,"vw":36.278991},{"c":36.27,"h":36.27,"l":36.27,"n":2,"o":36.27,"t":"2026-10-02T14:30:00Z","v":148,"vw":36.27},{"c":36.28,"h":36.28,"l":36.28,"n":4,"o":36.28,"t":"2026-10-02T14:45:00Z","v":189,"vw":36.28},{"c":36.24,"h":36.24,"l":36.24,"n":2,"o":36.24,"t":"2026-10-02T15:00:00Z","v":142,"vw":36.24},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-02T15:15:00Z","v":163,"vw":36.2},{"c":36.24,"h":36.24,"l":36.22,"n":12,"o":36.22,"t":"2026-10-02T15:30:00Z","v":1403,"vw":36.234163},{"c":36.23,"h":36.25,"l":36.22,"n":12,"o":36.24,"t":"2026-10-02T15:45:00Z","v":1674,"vw":36.228329},{"c":36.23,"h":36.23,"l":36.23,"n":13,"o":36.23,"t":"2026-10-02T16:15:00Z","v":744,"vw":36.23},{"c":36.24,"h":36.24,"l":36.235,"n":7,"o":36.235,"t":"2026-10-02T16:45:00Z","v":2991,"vw":36.235182},{"c":36.25,"h":36.25,"l":36.25,"n":3,"o":36.25,"t":"2026-10-02T17:00:00Z","v":227,"vw":36.25},{"c":36.23,"h":36.245,"l":36.23,"n":5,"o":36.245,"t":"2026-10-02T17:15:00Z","v":471,"vw":36.241341},{"c":36.22,"h":36.22,"l":36.2001,"n":5,"o":36.2001,"t":"2026-10-02T17:30:00Z","v":3339,"vw":36.216921},{"c":36.2448,"h":36.2448,"l":36.2448,"n":2,"o":36.2448,"t":"2026-10-02T17:45:00Z","v":622,"vw":36.2448},{"c":36.2,"h":36.21,"l":36.2,"n":4,"o":36.2,"t":"2026-10-02T18:00:00Z","v":6462,"vw":36.200155},{"c":36.22,"h":36.2499,"l":36.22,"n":27,"o":36.2499,"t":"2026-10-02T18:15:00Z","v":6385,"vw":36.228104},{"c":36.225,"h":36.225,"l":36.2001,"n":3,"o":36.2001,"t":"2026-10-02T18:45:00Z","v":3663,"vw":36.223396},{"c":36.225,"h":36.225,"l":36.225,"n":1,"o":36.225,"t":"2026-10-02T19:00:00Z","v":4349,"vw":36.225},{"c":36.25,"h":36.26,"l":36.23,"n":51,"o":36.25,"t":"2026-10-02T19:15:00Z","v":24287,"vw":36.248554},{"c":36.25,"h":36.275,"l":36.25,"n":35,"o":36.25,"t":"2026-10-02T19:30:00Z","v":4555,"vw":36.253393},{"c":36.24,"h":36.26,"l":36.24,"n":41,"o":36.26,"t":"2026-10-02T19:45:00Z","v":3269,"vw":36.252318},{"c":36.24,"h":36.24,"l":36.24,"n":3,"o":36.24,"t":"2026-10-02T20:00:00Z","v":733,"vw":36.24},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-05T11:45:00Z","v":264,"vw":36},{"c":36.22,"h":36.22,"l":36.22,"n":6,"o":36.22,"t":"2026-10-05T13:30:00Z","v":3594,"vw":36.22},{"c":36.255,"h":36.275,"l":36.255,"n":7,"o":36.275,"t":"2026-10-05T13:45:00Z","v":861,"vw":36.263392},{"c":36.33,"h":36.33,"l":36.3,"n":3,"o":36.3,"t":"2026-10-05T14:00:00Z","v":298,"vw":36.318722},{"c":36.315,"h":36.3299,"l":36.315,"n":3,"o":36.3299,"t":"2026-10-05T14:45:00Z","v":452,"vw":36.320815},{"c":36.32,"h":36.32,"l":36.315,"n":10,"o":36.32,"t":"2026-10-05T15:15:00Z","v":730,"vw":36.31717},{"c":36.31,"h":36.34,"l":36.31,"n":3,"o":36.3102,"t":"2026-10-05T16:00:00Z","v":6675,"vw":36.332086},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-05T16:15:00Z","v":100,"vw":36.34},{"c":36.3348,"h":36.3348,"l":36.3348,"n":1,"o":36.3348,"t":"2026-10-05T16:30:00Z","v":492,"vw":36.3348},{"c":36.34,"h":36.36,"l":36.33,"n":8,"o":36.33,"t":"2026-10-05T16:45:00Z","v":1980,"vw":36.340606},{"c":36.34,"h":36.34,"l":36.34,"n":3,"o":36.34,"t":"2026-10-05T17:00:00Z","v":810,"vw":36.34},{"c":36.36,"h":36.36,"l":36.345,"n":2,"o":36.345,"t":"2026-10-05T17:30:00Z","v":207,"vw":36.352246},{"c":36.355,"h":36.3551,"l":36.355,"n":4,"o":36.355,"t":"2026-10-05T18:00:00Z","v":997,"vw":36.355018},{"c":36.36,"h":36.37,"l":36.355,"n":8,"o":36.355,"t":"2026-10-05T18:15:00Z","v":4497,"vw":36.35962},{"c":36.3699,"h":36.37,"l":36.35,"n":14,"o":36.35,"t":"2026-10-05T18:45:00Z","v":3797,"vw":36.362278},{"c":36.39,"h":36.39,"l":36.375,"n":3,"o":36.39,"t":"2026-10-05T19:15:00Z","v":1503,"vw":36.388932},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-05T19:30:00Z","v":248,"vw":36.38},{"c":36.34,"h":36.36,"l":36.34,"n":31,"o":36.36,"t":"2026-10-05T19:45:00Z","v":7436,"vw":36.349706},{"c":36.29,"h":36.29,"l":36.29,"n":3,"o":36.29,"t":"2026-10-05T20:00:00Z","v":237,"vw":36.29},{"c":36.57,"h":36.57,"l":36.57,"n":6,"o":36.57,"t":"2026-10-06T13:30:00Z","v":894,"vw":36.57},{"c":36.33,"h":36.37,"l":36.33,"n":19,"o":36.3425,"t":"2026-10-06T14:15:00Z","v":1753,"vw":36.342809},{"c":36.3074,"h":36.3074,"l":36.3074,"n":1,"o":36.3074,"t":"2026-10-06T15:00:00Z","v":502,"vw":36.3074},{"c":36.355,"h":36.3657,"l":36.3309,"n":11,"o":36.3309,"t":"2026-10-06T15:30:00Z","v":1468,"vw":36.338773},{"c":36.37,"h":36.37,"l":36.3589,"n":3,"o":36.37,"t":"2026-10-06T16:00:00Z","v":562,"vw":36.364391},{"c":36.37,"h":36.37,"l":36.355,"n":2,"o":36.355,"t":"2026-10-06T16:15:00Z","v":1260,"vw":36.35619},{"c":36.355,"h":36.37,"l":36.355,"n":4,"o":36.355,"t":"2026-10-06T16:30:00Z","v":706,"vw":36.357149},{"c":36.35,"h":36.35,"l":36.35,"n":2,"o":36.35,"t":"2026-10-06T16:45:00Z","v":200,"vw":36.35},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-06T17:00:00Z","v":100,"vw":36.35},{"c":36.335,"h":36.34,"l":36.335,"n":13,"o":36.34,"t":"2026-10-06T17:15:00Z","v":992,"vw":36.338771},{"c":36.36,"h":36.36,"l":36.36,"n":4,"o":36.36,"t":"2026-10-06T18:00:00Z","v":307,"vw":36.36},{"c":36.36,"h":36.36,"l":36.345,"n":3,"o":36.345,"t":"2026-10-06T18:15:00Z","v":2284,"vw":36.345656},{"c":36.36,"h":36.36,"l":36.35,"n":4,"o":36.35,"t":"2026-10-06T18:30:00Z","v":2574,"vw":36.350392},{"c":36.36,"h":36.36,"l":36.36,"n":2,"o":36.36,"t":"2026-10-06T18:45:00Z","v":138,"vw":36.36},{"c":36.33,"h":36.36,"l":36.33,"n":2,"o":36.36,"t":"2026-10-06T19:00:00Z","v":2270,"vw":36.331322},{"c":36.3301,"h":36.36,"l":36.3301,"n":5,"o":36.345,"t":"2026-10-06T19:15:00Z","v":4617,"vw":36.344751},{"c":36.3301,"h":36.35,"l":36.33,"n":11,"o":36.35,"t":"2026-10-06T19:30:00Z","v":2383,"vw":36.335116},{"c":36.335,"h":36.34,"l":36.33,"n":25,"o":36.34,"t":"2026-10-06T19:45:00Z","v":2578,"vw":36.334531},{"c":36.33,"h":36.33,"l":36.33,"n":3,"o":36.33,"t":"2026-10-06T20:00:00Z","v":354,"vw":36.33},{"c":36.842,"h":36.8425,"l":36.29,"n":56,"o":36.32,"t":"2026-10-06T21:45:00Z","v":4560,"vw":36.717737},{"c":36.125,"h":36.14,"l":36.125,"n":18,"o":36.14,"t":"2026-10-07T14:00:00Z","v":598,"vw":36.135291},{"c":36.16,"h":36.16,"l":36.1,"n":2,"o":36.1,"t":"2026-10-07T14:15:00Z","v":344,"vw":36.134012},{"c":36.138,"h":36.138,"l":36.1201,"n":3,"o":36.1201,"t":"2026-10-07T14:30:00Z","v":437,"vw":36.125737},{"c":36.14,"h":36.15,"l":36.135,"n":39,"o":36.1399,"t":"2026-10-07T15:00:00Z","v":4519,"vw":36.143644},{"c":36.12,"h":36.135,"l":36.12,"n":8,"o":36.135,"t":"2026-10-07T15:15:00Z","v":1642,"vw":36.127226},{"c":36.11,"h":36.1499,"l":36.11,"n":9,"o":36.13,"t":"2026-10-07T15:30:00Z","v":1569,"vw":36.125633},{"c":36.13,"h":36.13,"l":36.13,"n":2,"o":36.13,"t":"2026-10-07T15:45:00Z","v":170,"vw":36.13},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-07T16:00:00Z","v":402,"vw":36.15},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-07T16:15:00Z","v":174,"vw":36.17},{"c":36.165,"h":36.18,"l":36.165,"n":9,"o":36.18,"t":"2026-10-07T16:30:00Z","v":2458,"vw":36.169801},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-10-07T17:00:00Z","v":100,"vw":36.16},{"c":36.17,"h":36.18,"l":36.1342,"n":5,"o":36.1342,"t":"2026-10-07T17:15:00Z","v":1286,"vw":36.147534},{"c":36.1501,"h":36.165,"l":36.1501,"n":15,"o":36.16,"t":"2026-10-07T17:30:00Z","v":3850,"vw":36.159087},{"c":36.1599,"h":36.1599,"l":36.1599,"n":2,"o":36.1599,"t":"2026-10-07T17:45:00Z","v":361,"vw":36.1599},{"c":36.155,"h":36.16,"l":36.155,"n":8,"o":36.16,"t":"2026-10-07T18:00:00Z","v":574,"vw":36.157598},{"c":36.17,"h":36.17,"l":36.16,"n":6,"o":36.16,"t":"2026-10-07T18:15:00Z","v":5372,"vw":36.168975},{"c":36.162,"h":36.17,"l":36.16,"n":15,"o":36.17,"t":"2026-10-07T18:30:00Z","v":4438,"vw":36.164292},{"c":36.165,"h":36.18,"l":36.165,"n":5,"o":36.18,"t":"2026-10-07T18:45:00Z","v":622,"vw":36.171522},{"c":36.1488,"h":36.1501,"l":36.145,"n":5,"o":36.1501,"t":"2026-10-07T19:00:00Z","v":2206,"vw":36.149537},{"c":36.14,"h":36.14,"l":36.1235,"n":4,"o":36.14,"t":"2026-10-07T19:15:00Z","v":1100,"vw":36.133559},{"c":36.155,"h":36.16,"l":36.15,"n":3,"o":36.15,"t":"2026-10-07T19:30:00Z","v":1679,"vw":36.153791},{"c":36.16,"h":36.16,"l":36.12,"n":16,"o":36.1479,"t":"2026-10-07T19:45:00Z","v":5848,"vw":36.156091},{"c":36.005,"h":36.14,"l":35.92,"n":42,"o":36.14,"t":"2026-10-08T13:30:00Z","v":13959,"vw":36.002557},{"c":36.0599,"h":36.0599,"l":36.035,"n":8,"o":36.035,"t":"2026-10-08T13:45:00Z","v":13810,"vw":36.043109},{"c":36.045,"h":36.045,"l":36.035,"n":4,"o":36.035,"t":"2026-10-08T14:00:00Z","v":5686,"vw":36.041257},{"c":36.055,"h":36.0663,"l":36.055,"n":6,"o":36.0663,"t":"2026-10-08T14:15:00Z","v":2358,"vw":36.059124},{"c":36.05,"h":36.0699,"l":36.05,"n":11,"o":36.0699,"t":"2026-10-08T14:30:00Z","v":3212,"vw":36.066516},{"c":36.04,"h":36.05,"l":36.04,"n":9,"o":36.05,"t":"2026-10-08T14:45:00Z","v":792,"vw":36.048527},{"c":36,"h":36.02,"l":36,"n":11,"o":36.01,"t":"2026-10-08T15:15:00Z","v":3206,"vw":36.013761},{"c":36.01,"h":36.01,"l":36,"n":11,"o":36.01,"t":"2026-10-08T15:30:00Z","v":4671,"vw":36.00826},{"c":36,"h":36.01,"l":35.99,"n":6,"o":35.99,"t":"2026-10-08T15:45:00Z","v":1588,"vw":35.994232},{"c":36.05,"h":36.065,"l":36.05,"n":15,"o":36.065,"t":"2026-10-08T16:15:00Z","v":1574,"vw":36.051863},{"c":36.02,"h":36.02,"l":36.02,"n":3,"o":36.02,"t":"2026-10-08T16:30:00Z","v":496,"vw":36.02},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-10-08T17:00:00Z","v":200,"vw":35.97},{"c":35.9632,"h":35.97,"l":35.9632,"n":4,"o":35.97,"t":"2026-10-08T17:30:00Z","v":1110,"vw":35.968294},{"c":35.9993,"h":35.9993,"l":35.9993,"n":1,"o":35.9993,"t":"2026-10-08T17:45:00Z","v":428,"vw":35.9993},{"c":35.9901,"h":35.9901,"l":35.9901,"n":1,"o":35.9901,"t":"2026-10-08T18:00:00Z","v":119,"vw":35.9901},{"c":36.01,"h":36.0127,"l":36.01,"n":3,"o":36.01,"t":"2026-10-08T19:00:00Z","v":746,"vw":36.010565},{"c":36.04,"h":36.04,"l":36,"n":5,"o":36.0198,"t":"2026-10-08T19:15:00Z","v":2864,"vw":36.009534},{"c":36.01,"h":36.02,"l":36.01,"n":6,"o":36.02,"t":"2026-10-08T19:30:00Z","v":739,"vw":36.018547},{"c":36.05,"h":36.05,"l":36.02,"n":5,"o":36.02,"t":"2026-10-08T19:45:00Z","v":1966,"vw":36.04839},{"c":36.14,"h":36.2,"l":36.14,"n":3,"o":36.2,"t":"2026-10-09T13:30:00Z","v":927,"vw":36.14933},{"c":36.1396,"h":36.14,"l":36.09,"n":5,"o":36.09,"t":"2026-10-09T13:45:00Z","v":1833,"vw":36.13505},{"c":36.1331,"h":36.1331,"l":36.1331,"n":1,"o":36.1331,"t":"2026-10-09T14:15:00Z","v":129,"vw":36.1331},{"c":36.13,"h":36.13,"l":36.13,"n":1,"o":36.13,"t":"2026-10-09T15:30:00Z","v":1952,"vw":36.13},{"c":36.15,"h":36.15,"l":36.15,"n":4,"o":36.15,"t":"2026-10-09T16:30:00Z","v":4911,"vw":36.15},{"c":36.16,"h":36.16,"l":36.15,"n":2,"o":36.15,"t":"2026-10-09T16:45:00Z","v":495,"vw":36.15798},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-09T17:00:00Z","v":656,"vw":36.14},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-09T17:30:00Z","v":843,"vw":36.14},{"c":36.1341,"h":36.1341,"l":36.1341,"n":2,"o":36.1341,"t":"2026-10-09T17:45:00Z","v":282,"vw":36.1341},{"c":36.134,"h":36.134,"l":36.134,"n":1,"o":36.134,"t":"2026-10-09T18:15:00Z","v":381,"vw":36.134},{"c":36.143,"h":36.143,"l":36.143,"n":1,"o":36.143,"t":"2026-10-09T18:45:00Z","v":419,"vw":36.143},{"c":36.155,"h":36.155,"l":36.155,"n":3,"o":36.155,"t":"2026-10-09T19:00:00Z","v":1599,"vw":36.155},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-09T19:15:00Z","v":463,"vw":36.17},{"c":36.1308,"h":36.1591,"l":36.1308,"n":4,"o":36.145,"t":"2026-10-09T19:30:00Z","v":1299,"vw":36.143755},{"c":36.17,"h":36.17,"l":36.15,"n":5,"o":36.16,"t":"2026-10-09T19:45:00Z","v":1699,"vw":36.159969},{"c":36.1,"h":36.125,"l":35.93,"n":12,"o":35.93,"t":"2026-10-12T13:30:00Z","v":4649,"vw":36.011547},{"c":36.125,"h":36.125,"l":36.125,"n":1,"o":36.125,"t":"2026-10-12T13:45:00Z","v":570,"vw":36.125},{"c":36.13,"h":36.13,"l":36.09,"n":8,"o":36.13,"t":"2026-10-12T14:00:00Z","v":2556,"vw":36.113474},{"c":36.0966,"h":36.12,"l":36.0966,"n":3,"o":36.12,"t":"2026-10-12T14:45:00Z","v":327,"vw":36.111478},{"c":36.1,"h":36.1,"l":36.0843,"n":4,"o":36.1,"t":"2026-10-12T15:00:00Z","v":4571,"vw":36.099306},{"c":36.11,"h":36.11,"l":36.095,"n":17,"o":36.1,"t":"2026-10-12T15:30:00Z","v":3383,"vw":36.100923},{"c":36.1299,"h":36.1299,"l":36.0944,"n":2,"o":36.0944,"t":"2026-10-12T16:00:00Z","v":1574,"vw":36.127103},{"c":36.105,"h":36.105,"l":36.105,"n":4,"o":36.105,"t":"2026-10-12T16:45:00Z","v":496,"vw":36.105},{"c":36.1099,"h":36.11,"l":36.09,"n":13,"o":36.11,"t":"2026-10-12T17:00:00Z","v":4261,"vw":36.10651},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-12T17:15:00Z","v":262,"vw":36.12},{"c":36.11,"h":36.11,"l":36.11,"n":2,"o":36.11,"t":"2026-10-12T17:45:00Z","v":187,"vw":36.11},{"c":36.1,"h":36.11,"l":36.09,"n":16,"o":36.11,"t":"2026-10-12T18:00:00Z","v":3401,"vw":36.10118},{"c":36.105,"h":36.105,"l":36.105,"n":1,"o":36.105,"t":"2026-10-12T18:30:00Z","v":141,"vw":36.105},{"c":36.0999,"h":36.0999,"l":36.085,"n":2,"o":36.085,"t":"2026-10-12T18:45:00Z","v":1292,"vw":36.087791},{"c":36.1,"h":36.1,"l":36.085,"n":7,"o":36.085,"t":"2026-10-12T19:00:00Z","v":4936,"vw":36.099696},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-12T19:30:00Z","v":742,"vw":36.11},{"c":36.08,"h":36.09,"l":36.08,"n":3,"o":36.0882,"t":"2026-10-12T19:45:00Z","v":643,"vw":36.086875},{"c":36.08,"h":36.08,"l":36.08,"n":5,"o":36.08,"t":"2026-10-12T20:00:00Z","v":406,"vw":36.08},{"c":36.065,"h":36.065,"l":35.99,"n":5,"o":35.99,"t":"2026-10-13T13:30:00Z","v":732,"vw":36.034011},{"c":36.045,"h":36.08,"l":36.0435,"n":4,"o":36.0435,"t":"2026-10-13T13:45:00Z","v":2411,"vw":36.0595},{"c":36.0049,"h":36.04,"l":36.0049,"n":9,"o":36.0345,"t":"2026-10-13T14:00:00Z","v":5768,"vw":36.038044},{"c":36.0393,"h":36.0393,"l":36.0201,"n":3,"o":36.03,"t":"2026-10-13T14:15:00Z","v":1217,"vw":36.035748},{"c":36.03,"h":36.05,"l":36.03,"n":15,"o":36.04,"t":"2026-10-13T14:30:00Z","v":3066,"vw":36.04091},{"c":36.01,"h":36.05,"l":36.01,"n":3,"o":36.05,"t":"2026-10-13T14:45:00Z","v":1631,"vw":36.0229},{"c":36.02,"h":36.0366,"l":36.02,"n":2,"o":36.0366,"t":"2026-10-13T15:00:00Z","v":2158,"vw":36.022777},{"c":36.04,"h":36.04,"l":36.0399,"n":12,"o":36.04,"t":"2026-10-13T15:15:00Z","v":2128,"vw":36.039955},{"c":36.03,"h":36.0351,"l":36.03,"n":9,"o":36.03,"t":"2026-10-13T15:30:00Z","v":822,"vw":36.031562},{"c":36.01,"h":36.01,"l":36.01,"n":4,"o":36.01,"t":"2026-10-13T15:45:00Z","v":277,"vw":36.01},{"c":36.03,"h":36.035,"l":36.03,"n":6,"o":36.035,"t":"2026-10-13T16:15:00Z","v":533,"vw":36.03229},{"c":36.04,"h":36.04,"l":36.04,"n":5,"o":36.04,"t":"2026-10-13T16:30:00Z","v":661,"vw":36.04},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-13T16:45:00Z","v":1743,"vw":36.05},{"c":36.03,"h":36.03,"l":36.03,"n":7,"o":36.03,"t":"2026-10-13T17:15:00Z","v":1642,"vw":36.03},{"c":36.0301,"h":36.0308,"l":36.0283,"n":4,"o":36.0283,"t":"2026-10-13T17:30:00Z","v":662,"vw":36.029976},{"c":36.0251,"h":36.03,"l":36.025,"n":6,"o":36.03,"t":"2026-10-13T17:45:00Z","v":614,"vw":36.026101},{"c":36.06,"h":36.06,"l":36.045,"n":24,"o":36.06,"t":"2026-10-13T18:00:00Z","v":3134,"vw":36.058219},{"c":36.05,"h":36.05,"l":36.05,"n":4,"o":36.05,"t":"2026-10-13T18:15:00Z","v":342,"vw":36.05},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-13T18:30:00Z","v":101,"vw":36.05},{"c":36.07,"h":36.07,"l":36.065,"n":5,"o":36.07,"t":"2026-10-13T19:15:00Z","v":2068,"vw":36.066522},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-10-13T19:30:00Z","v":360,"vw":36.08},{"c":36.07,"h":36.08,"l":36.0501,"n":28,"o":36.065,"t":"2026-10-13T19:45:00Z","v":7345,"vw":36.073956},{"c":36.08,"h":36.08,"l":36.08,"n":3,"o":36.08,"t":"2026-10-13T20:00:00Z","v":1864,"vw":36.08},{"c":35.875,"h":35.94,"l":35.875,"n":10,"o":35.915,"t":"2026-10-14T13:45:00Z","v":2228,"vw":35.922409},{"c":35.8701,"h":35.8701,"l":35.8701,"n":1,"o":35.8701,"t":"2026-10-14T14:30:00Z","v":175,"vw":35.8701},{"c":35.87,"h":35.88,"l":35.87,"n":4,"o":35.88,"t":"2026-10-14T14:45:00Z","v":497,"vw":35.877481},{"c":35.8553,"h":35.8553,"l":35.8553,"n":2,"o":35.8553,"t":"2026-10-14T15:00:00Z","v":343,"vw":35.8553},{"c":35.8301,"h":35.8301,"l":35.8301,"n":1,"o":35.8301,"t":"2026-10-14T15:30:00Z","v":125,"vw":35.8301},{"c":35.83,"h":35.83,"l":35.82,"n":4,"o":35.82,"t":"2026-10-14T15:45:00Z","v":470,"vw":35.823597},{"c":35.82,"h":35.825,"l":35.82,"n":7,"o":35.825,"t":"2026-10-14T16:00:00Z","v":2316,"vw":35.824762},{"c":35.8,"h":35.8,"l":35.7701,"n":10,"o":35.8,"t":"2026-10-14T16:15:00Z","v":5646,"vw":35.790872},{"c":35.81,"h":35.81,"l":35.7918,"n":8,"o":35.7918,"t":"2026-10-14T16:30:00Z","v":7538,"vw":35.804324},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-14T16:45:00Z","v":221,"vw":35.82},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-14T17:45:00Z","v":200,"vw":35.77},{"c":35.76,"h":35.77,"l":35.76,"n":3,"o":35.77,"t":"2026-10-14T18:15:00Z","v":665,"vw":35.76753},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-14T18:30:00Z","v":107,"vw":35.76},{"c":35.7601,"h":35.7601,"l":35.75,"n":2,"o":35.75,"t":"2026-10-14T18:45:00Z","v":1899,"vw":35.757217},{"c":35.78,"h":35.78,"l":35.76,"n":16,"o":35.76,"t":"2026-10-14T19:00:00Z","v":8793,"vw":35.774628},{"c":35.79,"h":35.79,"l":35.78,"n":11,"o":35.78,"t":"2026-10-14T19:15:00Z","v":2136,"vw":35.781149},{"c":35.79,"h":35.79,"l":35.7808,"n":4,"o":35.7808,"t":"2026-10-14T19:30:00Z","v":1459,"vw":35.789181},{"c":35.8,"h":35.8,"l":35.7501,"n":26,"o":35.76,"t":"2026-10-14T19:45:00Z","v":3869,"vw":35.778625},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-14T20:00:00Z","v":456,"vw":35.8},{"c":35.7099,"h":35.72,"l":35.47,"n":20,"o":35.47,"t":"2026-10-15T13:30:00Z","v":13479,"vw":35.644475},{"c":35.6699,"h":35.69,"l":35.631228,"n":28,"o":35.67,"t":"2026-10-15T13:45:00Z","v":6760,"vw":35.670311},{"c":35.7,"h":35.73,"l":35.685,"n":5,"o":35.685,"t":"2026-10-15T14:00:00Z","v":882,"vw":35.709082},{"c":35.72,"h":35.72,"l":35.6901,"n":6,"o":35.6901,"t":"2026-10-15T14:15:00Z","v":503,"vw":35.704466},{"c":35.74,"h":35.76,"l":35.735,"n":12,"o":35.76,"t":"2026-10-15T14:30:00Z","v":2571,"vw":35.742924},{"c":35.79,"h":35.79,"l":35.775,"n":2,"o":35.775,"t":"2026-10-15T14:45:00Z","v":1387,"vw":35.776081},{"c":35.84,"h":35.84,"l":35.8171,"n":7,"o":35.8171,"t":"2026-10-15T15:00:00Z","v":3443,"vw":35.830609},{"c":35.835,"h":35.86,"l":35.835,"n":21,"o":35.85,"t":"2026-10-15T15:15:00Z","v":3239,"vw":35.844389},{"c":35.84,"h":35.84,"l":35.835,"n":6,"o":35.84,"t":"2026-10-15T15:30:00Z","v":1712,"vw":35.838653},{"c":35.835,"h":35.84,"l":35.835,"n":9,"o":35.835,"t":"2026-10-15T15:45:00Z","v":647,"vw":35.837475},{"c":35.84,"h":35.85,"l":35.84,"n":18,"o":35.84,"t":"2026-10-15T16:00:00Z","v":2420,"vw":35.845903},{"c":35.82,"h":35.83,"l":35.81,"n":16,"o":35.82,"t":"2026-10-15T16:15:00Z","v":14204,"vw":35.82006},{"c":35.83,"h":35.84,"l":35.815,"n":20,"o":35.815,"t":"2026-10-15T16:30:00Z","v":2380,"vw":35.825814},{"c":35.83,"h":35.83,"l":35.83,"n":15,"o":35.83,"t":"2026-10-15T16:45:00Z","v":1783,"vw":35.83},{"c":35.84,"h":35.84,"l":35.83,"n":12,"o":35.83,"t":"2026-10-15T17:00:00Z","v":1083,"vw":35.834},{"c":35.84,"h":35.85,"l":35.835,"n":16,"o":35.84,"t":"2026-10-15T17:15:00Z","v":1814,"vw":35.840122},{"c":35.87,"h":35.87,"l":35.84,"n":17,"o":35.84,"t":"2026-10-15T17:30:00Z","v":3305,"vw":35.852658},{"c":35.87,"h":35.87,"l":35.8601,"n":11,"o":35.87,"t":"2026-10-15T17:45:00Z","v":1787,"vw":35.866651},{"c":35.865,"h":35.87,"l":35.86,"n":38,"o":35.87,"t":"2026-10-15T18:00:00Z","v":2485,"vw":35.864157},{"c":35.87,"h":35.87,"l":35.86,"n":25,"o":35.865,"t":"2026-10-15T18:15:00Z","v":2834,"vw":35.866492},{"c":35.87,"h":35.87,"l":35.86,"n":13,"o":35.8601,"t":"2026-10-15T18:30:00Z","v":2207,"vw":35.864032},{"c":35.87,"h":35.87,"l":35.865,"n":20,"o":35.87,"t":"2026-10-15T18:45:00Z","v":4648,"vw":35.866849},{"c":35.89,"h":35.89,"l":35.87,"n":45,"o":35.87,"t":"2026-10-15T19:00:00Z","v":7033,"vw":35.882224},{"c":35.91,"h":35.91,"l":35.9,"n":33,"o":35.9,"t":"2026-10-15T19:15:00Z","v":2842,"vw":35.905896},{"c":35.92,"h":35.92,"l":35.905,"n":33,"o":35.905,"t":"2026-10-15T19:30:00Z","v":9199,"vw":35.909893},{"c":35.96,"h":35.96,"l":35.9101,"n":37,"o":35.9101,"t":"2026-10-15T19:45:00Z","v":7811,"vw":35.930694},{"c":35.97,"h":35.97,"l":35.97,"n":3,"o":35.97,"t":"2026-10-15T20:00:00Z","v":455,"vw":35.97},{"c":35.91,"h":35.91,"l":35.91,"n":3,"o":35.91,"t":"2026-10-16T13:30:00Z","v":545,"vw":35.91},{"c":35.834,"h":35.84,"l":35.834,"n":5,"o":35.84,"t":"2026-10-16T14:00:00Z","v":1379,"vw":35.836015},{"c":35.8599,"h":35.8668,"l":35.84,"n":6,"o":35.8668,"t":"2026-10-16T14:15:00Z","v":1000,"vw":35.8598},{"c":35.87,"h":35.87,"l":35.87,"n":2,"o":35.87,"t":"2026-10-16T14:30:00Z","v":125,"vw":35.87},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-16T14:45:00Z","v":1392,"vw":35.86},{"c":35.84,"h":35.88,"l":35.84,"n":18,"o":35.86,"t":"2026-10-16T15:00:00Z","v":26300,"vw":35.858677},{"c":35.8,"h":35.82,"l":35.8,"n":8,"o":35.8056,"t":"2026-10-16T15:15:00Z","v":1264,"vw":35.81006},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-16T15:30:00Z","v":303,"vw":35.82},{"c":35.81,"h":35.83,"l":35.81,"n":5,"o":35.82,"t":"2026-10-16T15:45:00Z","v":7543,"vw":35.829333},{"c":35.76,"h":35.78,"l":35.76,"n":7,"o":35.78,"t":"2026-10-16T16:00:00Z","v":14100,"vw":35.779858},{"c":35.78,"h":35.8,"l":35.78,"n":14,"o":35.8,"t":"2026-10-16T16:15:00Z","v":2692,"vw":35.789944},{"c":35.7622,"h":35.7622,"l":35.7622,"n":1,"o":35.7622,"t":"2026-10-16T16:30:00Z","v":250,"vw":35.7622},{"c":35.73,"h":35.7401,"l":35.73,"n":2,"o":35.7401,"t":"2026-10-16T17:00:00Z","v":1297,"vw":35.739321},{"c":35.71,"h":35.71,"l":35.705,"n":5,"o":35.705,"t":"2026-10-16T17:15:00Z","v":462,"vw":35.707825},{"c":35.74,"h":35.74,"l":35.72,"n":19,"o":35.72,"t":"2026-10-16T17:30:00Z","v":29320,"vw":35.739599},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-16T17:45:00Z","v":100,"vw":35.72},{"c":35.69,"h":35.69,"l":35.68,"n":2,"o":35.68,"t":"2026-10-16T18:00:00Z","v":572,"vw":35.687395},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-16T18:15:00Z","v":100,"vw":35.69},{"c":35.69,"h":35.69,"l":35.6801,"n":4,"o":35.6801,"t":"2026-10-16T18:30:00Z","v":1137,"vw":35.68818},{"c":35.68,"h":35.68,"l":35.68,"n":3,"o":35.68,"t":"2026-10-16T18:45:00Z","v":11142,"vw":35.68},{"c":35.67,"h":35.67,"l":35.66,"n":6,"o":35.665,"t":"2026-10-16T19:00:00Z","v":916,"vw":35.665149},{"c":35.6765,"h":35.6765,"l":35.6765,"n":1,"o":35.6765,"t":"2026-10-16T19:15:00Z","v":162,"vw":35.6765},{"c":35.66,"h":35.67,"l":35.66,"n":13,"o":35.67,"t":"2026-10-16T19:30:00Z","v":2624,"vw":35.667007},{"c":35.65,"h":35.7,"l":35.65,"n":26,"o":35.655,"t":"2026-10-16T19:45:00Z","v":5601,"vw":35.694231},{"c":35.705,"h":35.705,"l":35.7,"n":4,"o":35.7,"t":"2026-10-19T13:30:00Z","v":290,"vw":35.702565},{"c":35.7473,"h":35.7473,"l":35.7473,"n":1,"o":35.7473,"t":"2026-10-19T13:45:00Z","v":287,"vw":35.7473},{"c":35.77,"h":35.7796,"l":35.77,"n":3,"o":35.7796,"t":"2026-10-19T14:15:00Z","v":365,"vw":35.776717},{"c":35.74,"h":35.7625,"l":35.74,"n":5,"o":35.7625,"t":"2026-10-19T14:30:00Z","v":797,"vw":35.746026},{"c":35.75,"h":35.76,"l":35.75,"n":2,"o":35.76,"t":"2026-10-19T14:45:00Z","v":508,"vw":35.756063},{"c":35.77,"h":35.77,"l":35.755,"n":11,"o":35.76,"t":"2026-10-19T15:00:00Z","v":1429,"vw":35.765279},{"c":35.81,"h":35.81,"l":35.77,"n":12,"o":35.77,"t":"2026-10-19T15:15:00Z","v":3661,"vw":35.792153},{"c":35.82,"h":35.82,"l":35.77,"n":56,"o":35.79,"t":"2026-10-19T15:30:00Z","v":8181,"vw":35.801991},{"c":35.82,"h":35.82,"l":35.795,"n":20,"o":35.8,"t":"2026-10-19T15:45:00Z","v":3894,"vw":35.804293},{"c":35.7899,"h":35.7925,"l":35.78,"n":9,"o":35.7925,"t":"2026-10-19T16:00:00Z","v":1073,"vw":35.78874},{"c":35.7725,"h":35.79,"l":35.77,"n":9,"o":35.79,"t":"2026-10-19T16:15:00Z","v":1407,"vw":35.773461},{"c":35.77,"h":35.77,"l":35.77,"n":6,"o":35.77,"t":"2026-10-19T16:30:00Z","v":1092,"vw":35.77},{"c":35.76,"h":35.765,"l":35.76,"n":5,"o":35.765,"t":"2026-10-19T16:45:00Z","v":430,"vw":35.761667},{"c":35.73,"h":35.73,"l":35.73,"n":2,"o":35.73,"t":"2026-10-19T17:00:00Z","v":424,"vw":35.73},{"c":35.75,"h":35.75,"l":35.732,"n":17,"o":35.732,"t":"2026-10-19T17:15:00Z","v":1235,"vw":35.745671},{"c":35.745,"h":35.75,"l":35.745,"n":7,"o":35.75,"t":"2026-10-19T17:30:00Z","v":824,"vw":35.748598},{"c":35.7599,"h":35.76,"l":35.74,"n":19,"o":35.745,"t":"2026-10-19T17:45:00Z","v":3573,"vw":35.747436},{"c":35.75,"h":35.76,"l":35.7331,"n":10,"o":35.76,"t":"2026-10-19T18:00:00Z","v":3386,"vw":35.749075},{"c":35.74,"h":35.75,"l":35.74,"n":3,"o":35.75,"t":"2026-10-19T18:15:00Z","v":253,"vw":35.745816},{"c":35.73,"h":35.74,"l":35.73,"n":7,"o":35.74,"t":"2026-10-19T18:30:00Z","v":739,"vw":35.733835},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-19T18:45:00Z","v":853,"vw":35.73},{"c":35.7594,"h":35.7594,"l":35.74,"n":13,"o":35.74,"t":"2026-10-19T19:00:00Z","v":2868,"vw":35.744033},{"c":35.76,"h":35.76,"l":35.74,"n":3,"o":35.74,"t":"2026-10-19T19:15:00Z","v":379,"vw":35.747302},{"c":35.76,"h":35.7692,"l":35.76,"n":2,"o":35.7692,"t":"2026-10-19T19:30:00Z","v":371,"vw":35.766199},{"c":35.75,"h":35.78,"l":35.745,"n":13,"o":35.78,"t":"2026-10-19T19:45:00Z","v":5028,"vw":35.749381},{"c":35.685,"h":35.71,"l":35.62,"n":36,"o":35.66,"t":"2026-10-20T13:30:00Z","v":14052,"vw":35.701475},{"c":35.7399,"h":35.7399,"l":35.68,"n":3,"o":35.68,"t":"2026-10-20T13:45:00Z","v":981,"vw":35.709873},{"c":35.74,"h":35.76,"l":35.725,"n":5,"o":35.725,"t":"2026-10-20T14:00:00Z","v":1807,"vw":35.736363},{"c":35.82,"h":35.82,"l":35.77,"n":10,"o":35.77,"t":"2026-10-20T14:15:00Z","v":582,"vw":35.792222},{"c":35.84,"h":35.84,"l":35.82,"n":8,"o":35.82,"t":"2026-10-20T14:30:00Z","v":3617,"vw":35.823041},{"c":35.838,"h":35.838,"l":35.838,"n":1,"o":35.838,"t":"2026-10-20T14:45:00Z","v":144,"vw":35.838},{"c":35.82,"h":35.84,"l":35.82,"n":3,"o":35.84,"t":"2026-10-20T15:00:00Z","v":320,"vw":35.83375},{"c":35.78,"h":35.78,"l":35.78,"n":5,"o":35.78,"t":"2026-10-20T15:15:00Z","v":2022,"vw":35.78},{"c":35.775,"h":35.79,"l":35.775,"n":6,"o":35.79,"t":"2026-10-20T15:30:00Z","v":641,"vw":35.784692},{"c":35.785,"h":35.8,"l":35.785,"n":10,"o":35.8,"t":"2026-10-20T15:45:00Z","v":571,"vw":35.789599},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-20T16:00:00Z","v":2390,"vw":35.79},{"c":35.79,"h":35.79,"l":35.77,"n":5,"o":35.78,"t":"2026-10-20T16:15:00Z","v":635,"vw":35.775},{"c":35.78,"h":35.8099,"l":35.78,"n":10,"o":35.8099,"t":"2026-10-20T16:45:00Z","v":2316,"vw":35.794943},{"c":35.78,"h":35.78,"l":35.76,"n":6,"o":35.78,"t":"2026-10-20T17:00:00Z","v":507,"vw":35.772903},{"c":35.79,"h":35.8,"l":35.7701,"n":15,"o":35.78,"t":"2026-10-20T17:15:00Z","v":2045,"vw":35.783627},{"c":35.81,"h":35.81,"l":35.785,"n":9,"o":35.8,"t":"2026-10-20T17:30:00Z","v":2107,"vw":35.793052},{"c":35.81,"h":35.81,"l":35.81,"n":3,"o":35.81,"t":"2026-10-20T17:45:00Z","v":3856,"vw":35.81},{"c":35.82,"h":35.82,"l":35.8005,"n":13,"o":35.81,"t":"2026-10-20T18:00:00Z","v":3662,"vw":35.805548},{"c":35.81,"h":35.82,"l":35.81,"n":3,"o":35.82,"t":"2026-10-20T18:15:00Z","v":908,"vw":35.816465},{"c":35.785,"h":35.8,"l":35.78,"n":4,"o":35.8,"t":"2026-10-20T18:30:00Z","v":1117,"vw":35.783564},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-20T18:45:00Z","v":463,"vw":35.79},{"c":35.8,"h":35.8,"l":35.795,"n":3,"o":35.795,"t":"2026-10-20T19:00:00Z","v":565,"vw":35.797522},{"c":35.79,"h":35.795,"l":35.78,"n":9,"o":35.795,"t":"2026-10-20T19:15:00Z","v":867,"vw":35.791332},{"c":35.7999,"h":35.7999,"l":35.79,"n":9,"o":35.793,"t":"2026-10-20T19:30:00Z","v":3822,"vw":35.791755},{"c":35.8,"h":35.8,"l":35.7821,"n":36,"o":35.79,"t":"2026-10-20T19:45:00Z","v":9475,"vw":35.792534},{"c":35.74,"h":35.74,"l":35.74,"n":3,"o":35.74,"t":"2026-10-20T20:00:00Z","v":2688,"vw":35.74},{"c":35.83,"h":35.83,"l":35.72,"n":2,"o":35.72,"t":"2026-10-21T13:30:00Z","v":1082,"vw":35.73159},{"c":35.8199,"h":35.8199,"l":35.8199,"n":1,"o":35.8199,"t":"2026-10-21T13:45:00Z","v":100,"vw":35.8199},{"c":35.7961,"h":35.7961,"l":35.7961,"n":1,"o":35.7961,"t":"2026-10-21T14:00:00Z","v":429,"vw":35.7961},{"c":35.8099,"h":35.8099,"l":35.77,"n":5,"o":35.7956,"t":"2026-10-21T14:15:00Z","v":4767,"vw":35.778437},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-21T14:30:00Z","v":1353,"vw":35.79},{"c":35.805,"h":35.805,"l":35.805,"n":1,"o":35.805,"t":"2026-10-21T14:45:00Z","v":200,"vw":35.805},{"c":35.7972,"h":35.7972,"l":35.7972,"n":61,"o":35.7972,"t":"2026-10-21T15:15:00Z","v":1350,"vw":35.7972},{"c":35.8224,"h":35.8224,"l":35.8224,"n":7,"o":35.8224,"t":"2026-10-21T15:30:00Z","v":289,"vw":35.8224},{"c":35.849,"h":35.849,"l":35.8399,"n":16,"o":35.84,"t":"2026-10-21T15:45:00Z","v":1578,"vw":35.845323},{"c":35.835,"h":35.835,"l":35.835,"n":1,"o":35.835,"t":"2026-10-21T16:00:00Z","v":1320,"vw":35.835},{"c":35.8201,"h":35.83,"l":35.8201,"n":11,"o":35.83,"t":"2026-10-21T16:15:00Z","v":1215,"vw":35.828611},{"c":35.84,"h":35.84,"l":35.83,"n":11,"o":35.83,"t":"2026-10-21T16:30:00Z","v":3208,"vw":35.830327},{"c":35.83,"h":35.84,"l":35.83,"n":6,"o":35.835,"t":"2026-10-21T16:45:00Z","v":12020,"vw":35.830711},{"c":35.84,"h":35.85,"l":35.84,"n":2,"o":35.85,"t":"2026-10-21T17:00:00Z","v":554,"vw":35.845},{"c":35.845,"h":35.85,"l":35.84,"n":18,"o":35.845,"t":"2026-10-21T17:30:00Z","v":8466,"vw":35.846705},{"c":35.845,"h":35.85,"l":35.845,"n":3,"o":35.85,"t":"2026-10-21T17:45:00Z","v":426,"vw":35.848087},{"c":35.8499,"h":35.8499,"l":35.84,"n":3,"o":35.84,"t":"2026-10-21T18:00:00Z","v":1370,"vw":35.843511},{"c":35.855,"h":35.855,"l":35.855,"n":4,"o":35.855,"t":"2026-10-21T18:30:00Z","v":780,"vw":35.855},{"c":35.83,"h":35.855,"l":35.825,"n":16,"o":35.855,"t":"2026-10-21T18:45:00Z","v":8619,"vw":35.839907},{"c":35.789,"h":35.7957,"l":35.77,"n":5,"o":35.7957,"t":"2026-10-21T19:00:00Z","v":5802,"vw":35.789023},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-21T19:15:00Z","v":302,"vw":35.82},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-21T19:30:00Z","v":177,"vw":35.83},{"c":35.84,"h":35.87,"l":35.83,"n":289,"o":35.838,"t":"2026-10-21T19:45:00Z","v":26301,"vw":35.847023},{"c":35.7152,"h":35.7152,"l":35.7152,"n":6,"o":35.7152,"t":"2026-10-21T21:00:00Z","v":250,"vw":35.7152},{"c":35.665,"h":35.84,"l":35.665,"n":10,"o":35.84,"t":"2026-10-22T13:30:00Z","v":739,"vw":35.792713},{"c":35.67,"h":35.67,"l":35.65,"n":4,"o":35.65,"t":"2026-10-22T13:45:00Z","v":9227,"vw":35.651627},{"c":35.67,"h":35.6899,"l":35.66,"n":9,"o":35.66,"t":"2026-10-22T14:00:00Z","v":4991,"vw":35.673273},{"c":35.63,"h":35.656,"l":35.62,"n":7,"o":35.656,"t":"2026-10-22T14:15:00Z","v":2548,"vw":35.627552},{"c":35.6,"h":35.6266,"l":35.6,"n":5,"o":35.6,"t":"2026-10-22T14:30:00Z","v":4981,"vw":35.606299},{"c":35.6,"h":35.6,"l":35.595,"n":5,"o":35.595,"t":"2026-10-22T14:45:00Z","v":2182,"vw":35.596973},{"c":35.6075,"h":35.61,"l":35.6,"n":12,"o":35.61,"t":"2026-10-22T15:00:00Z","v":2939,"vw":35.606128},{"c":35.62,"h":35.62,"l":35.58,"n":4,"o":35.61,"t":"2026-10-22T15:15:00Z","v":2768,"vw":35.582974},{"c":35.605,"h":35.6254,"l":35.5903,"n":14,"o":35.61,"t":"2026-10-22T15:30:00Z","v":3432,"vw":35.608457},{"c":35.63,"h":35.63,"l":35.59,"n":9,"o":35.605,"t":"2026-10-22T15:45:00Z","v":3045,"vw":35.611866},{"c":35.65,"h":35.65,"l":35.64,"n":5,"o":35.64,"t":"2026-10-22T16:00:00Z","v":17802,"vw":35.640115},{"c":35.65,"h":35.65,"l":35.65,"n":4,"o":35.65,"t":"2026-10-22T16:15:00Z","v":3406,"vw":35.65},{"c":35.615,"h":35.6399,"l":35.61,"n":35,"o":35.635,"t":"2026-10-22T16:30:00Z","v":7346,"vw":35.625668},{"c":35.59,"h":35.615,"l":35.58,"n":19,"o":35.615,"t":"2026-10-22T16:45:00Z","v":6070,"vw":35.607414},{"c":35.62,"h":35.62,"l":35.595,"n":27,"o":35.595,"t":"2026-10-22T17:30:00Z","v":22179,"vw":35.618373},{"c":35.6061,"h":35.62,"l":35.6061,"n":21,"o":35.62,"t":"2026-10-22T17:45:00Z","v":3521,"vw":35.611638},{"c":35.59,"h":35.6,"l":35.575,"n":16,"o":35.6,"t":"2026-10-22T18:00:00Z","v":4123,"vw":35.586588},{"c":35.5824,"h":35.5824,"l":35.5824,"n":2,"o":35.5824,"t":"2026-10-22T18:30:00Z","v":188,"vw":35.5824},{"c":35.5801,"h":35.59,"l":35.5801,"n":2,"o":35.59,"t":"2026-10-22T18:45:00Z","v":567,"vw":35.58251},{"c":35.61,"h":35.61,"l":35.595,"n":15,"o":35.595,"t":"2026-10-22T19:00:00Z","v":897,"vw":35.604223},{"c":35.6001,"h":35.61,"l":35.6,"n":8,"o":35.61,"t":"2026-10-22T19:15:00Z","v":2423,"vw":35.604739},{"c":35.6,"h":35.61,"l":35.59,"n":14,"o":35.605,"t":"2026-10-22T19:30:00Z","v":3172,"vw":35.604043},{"c":35.65,"h":35.65,"l":35.59,"n":252,"o":35.59,"t":"2026-10-22T19:45:00Z","v":23110,"vw":35.619809},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-22T20:00:00Z","v":2366,"vw":35.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.725,"strike":38.242140959581675,"iv":0.4060527467318351,"gamma":0.08628212089856613,"theta":-0.025775076506486277,"vega":0.034686345609409634,"rho":0.007555987243412608,"breakevenPct":9.304743224633032},{"delta":0.35,"premium":0.725,"strike":37.24537192953328,"iv":0.3264383851577648,"gamma":0.11488204500150637,"theta":-0.02242478560593049,"vega":0.03691071224308895,"rho":0.008859764161341224,"breakevenPct":6.508757165591247},{"delta":0.4,"premium":0.7335249989811741,"strike":36.659000040753035,"iv":0.2749886054760943,"gamma":0.14421856572389033,"theta":-0.01995033573716014,"vega":0.03824755770270546,"rho":0.0101532575683457,"breakevenPct":4.887868274149264},{"delta":0.45,"premium":0.7451966679077832,"strike":36.19213328368867,"iv":0.2321168748261736,"gamma":0.17365551706698015,"theta":-0.017755996760212944,"vega":0.039296869115408285,"rho":0.011443577659000535,"breakevenPct":3.6110237071429347},{"delta":0.5,"premium":0.7962916155172696,"strike":35.86773824137923,"iv":0.20760483174628902,"gamma":0.18982432078944425,"theta":-0.01632550481749582,"vega":0.039113470379784646,"rho":0.012747894161698243,"breakevenPct":2.8444035256563844},{"delta":0.55,"premium":0.8749570076526647,"strike":35.642979978135244,"iv":0.19593253118844262,"gamma":0.19671412134023883,"theta":-0.015429204930516234,"vega":0.03806798285052342,"rho":0.014061998975127124,"breakevenPct":2.434605850737477},{"delta":0.6,"premium":0.9536223997880596,"strike":35.41822171489126,"iv":0.1842602306305962,"gamma":0.20360392189103338,"theta":-0.014532905043536649,"vega":0.0370224953212622,"rho":0.015376103788556004,"breakevenPct":2.0248081758185696},{"delta":0.65,"premium":1.0322877919234548,"strike":35.193463451647276,"iv":0.17258793007274978,"gamma":0.21049372244182796,"theta":-0.013636605156557062,"vega":0.035977007792000984,"rho":0.016690208601984887,"breakevenPct":1.6150105008996618},{"delta":0.7,"premium":1.1408830208552068,"strike":34.94808505288228,"iv":0.16242658378916447,"gamma":0.21218648876993768,"theta":-0.012591246174272017,"vega":0.03438437079615857,"rho":0.01800265716282155,"breakevenPct":1.2313269950560635},{"delta":0.75,"premium":1.434503474047165,"strike":34.57523368374963,"iv":0.161605904992149,"gamma":0.18175136783013998,"theta":-0.010624408978638566,"vega":0.029409274569186655,"rho":0.01930486682695483,"breakevenPct":1.0090803865267846},{"delta":0.8,"premium":1.728123927239123,"strike":34.20238231461698,"iv":0.1607852261951335,"gamma":0.1513162468903423,"theta":-0.008657571783005115,"vega":0.02443417834221474,"rho":0.020607076491088117,"breakevenPct":0.7868337779975058},{"delta":0.85,"premium":2.0217443804310804,"strike":33.82953094548434,"iv":0.15996454739811802,"gamma":0.12088112595054468,"theta":-0.006690734587371667,"vega":0.01945908211524284,"rho":0.021909286155221395,"breakevenPct":0.5645871694682275},{"delta":0.9,"premium":2.3153648336230384,"strike":33.456679576351696,"iv":0.15914386860110255,"gamma":0.09044600501074698,"theta":-0.004723897391738216,"vega":0.01448398588827092,"rho":0.02321149581935468,"breakevenPct":0.3423405609389486}],"put":[{"delta":0.25,"premium":2.45,"strike":29.783892453357392,"iv":1.344219676859922,"gamma":0.0237118977456912,"theta":-0.07300382573753089,"vega":0.0317223038689796,"rho":-0.009039439730232109,"breakevenPct":23.327089892405628},{"delta":0.3,"premium":2.45,"strike":31.938872038697458,"iv":1.0875492510316698,"gamma":0.032038553951310396,"theta":-0.06427917529305407,"vega":0.034714042871538835,"rho":-0.010473084888578003,"breakevenPct":17.282266371115124},{"delta":0.35,"premium":2.45,"strike":33.48466819404195,"iv":0.9030422877481232,"gamma":0.04126096359542925,"theta":-0.05632795278821109,"vega":0.036940075702789586,"rho":-0.011909767168380884,"breakevenPct":12.946232274777124},{"delta":0.4,"premium":2.45,"strike":34.64452496984096,"iv":0.7609528841451558,"gamma":0.05111280582155279,"theta":-0.04904197956251245,"vega":0.03851112175142148,"rho":-0.013348554744047383,"breakevenPct":9.69277708319507},{"delta":0.45,"premium":2.45,"strike":35.50413110053088,"iv":0.6505726691014276,"gamma":0.061407788011106614,"theta":-0.042413643048667224,"vega":0.03938844493311044,"rho":-0.014788751639982348,"breakevenPct":7.281539689955462},{"delta":0.5,"premium":3.8551296930145,"strike":36.98032304163802,"iv":0.7903868768187097,"gamma":0.056749655086663776,"theta":-0.05261559617906042,"vega":0.039603035761053666,"rho":-0.0172698002015412,"breakevenPct":7.0822065957264435},{"delta":0.55,"premium":7.577380952380958,"strike":39.827380952380956,"iv":1.2813726190476196,"gamma":0.031297023809523795,"theta":-0.08650238095238098,"vega":0.03903452380952381,"rho":-0.021486397944986173,"breakevenPct":9.537166900420754}]},"raw":{"call":[{"delta":0.3,"premium":0.725,"strike":38.242140959581675,"iv":0.4060527467318351,"gamma":0.08628212089856613,"theta":-0.025775076506486277,"vega":0.034686345609409634,"rho":0.007555987243412608,"breakevenPct":9.304743224633032},{"delta":0.35,"premium":0.725,"strike":37.24537192953328,"iv":0.3264383851577648,"gamma":0.11488204500150637,"theta":-0.02242478560593049,"vega":0.03691071224308895,"rho":0.008859764161341224,"breakevenPct":6.508757165591247},{"delta":0.4,"premium":0.7335249989811741,"strike":36.659000040753035,"iv":0.2749886054760943,"gamma":0.14421856572389033,"theta":-0.01995033573716014,"vega":0.03824755770270546,"rho":0.0101532575683457,"breakevenPct":4.887868274149264},{"delta":0.45,"premium":0.7451966679077832,"strike":36.19213328368867,"iv":0.2321168748261736,"gamma":0.17365551706698015,"theta":-0.017755996760212944,"vega":0.039296869115408285,"rho":0.011443577659000535,"breakevenPct":3.6110237071429347},{"delta":0.5,"premium":0.7962916155172696,"strike":35.86773824137923,"iv":0.20760483174628902,"gamma":0.18982432078944425,"theta":-0.01632550481749582,"vega":0.039113470379784646,"rho":0.012747894161698243,"breakevenPct":2.8444035256563844},{"delta":0.55,"premium":0.8749570076526647,"strike":35.642979978135244,"iv":0.19593253118844262,"gamma":0.19671412134023883,"theta":-0.015429204930516234,"vega":0.03806798285052342,"rho":0.014061998975127124,"breakevenPct":2.434605850737477},{"delta":0.6,"premium":0.9536223997880596,"strike":35.41822171489126,"iv":0.1842602306305962,"gamma":0.20360392189103338,"theta":-0.014532905043536649,"vega":0.0370224953212622,"rho":0.015376103788556004,"breakevenPct":2.0248081758185696},{"delta":0.65,"premium":1.0322877919234548,"strike":35.193463451647276,"iv":0.17258793007274978,"gamma":0.21049372244182796,"theta":-0.013636605156557062,"vega":0.035977007792000984,"rho":0.016690208601984887,"breakevenPct":1.6150105008996618},{"delta":0.7,"premium":1.1408830208552068,"strike":34.94808505288228,"iv":0.16242658378916447,"gamma":0.21218648876993768,"theta":-0.012591246174272017,"vega":0.03438437079615857,"rho":0.01800265716282155,"breakevenPct":1.2313269950560635},{"delta":0.75,"premium":1.434503474047165,"strike":34.57523368374963,"iv":0.161605904992149,"gamma":0.18175136783013998,"theta":-0.010624408978638566,"vega":0.029409274569186655,"rho":0.01930486682695483,"breakevenPct":1.0090803865267846},{"delta":0.8,"premium":1.728123927239123,"strike":34.20238231461698,"iv":0.1607852261951335,"gamma":0.1513162468903423,"theta":-0.008657571783005115,"vega":0.02443417834221474,"rho":0.020607076491088117,"breakevenPct":0.7868337779975058},{"delta":0.85,"premium":2.0217443804310804,"strike":33.82953094548434,"iv":0.15996454739811802,"gamma":0.12088112595054468,"theta":-0.006690734587371667,"vega":0.01945908211524284,"rho":0.021909286155221395,"breakevenPct":0.5645871694682275},{"delta":0.9,"premium":2.3153648336230384,"strike":33.456679576351696,"iv":0.15914386860110255,"gamma":0.09044600501074698,"theta":-0.004723897391738216,"vega":0.01448398588827092,"rho":0.02321149581935468,"breakevenPct":0.3423405609389486}],"put":[{"delta":0.25,"premium":2.45,"strike":29.783892453357392,"iv":1.344219676859922,"gamma":0.0237118977456912,"theta":-0.07300382573753089,"vega":0.0317223038689796,"rho":-0.009039439730232109,"breakevenPct":23.327089892405628},{"delta":0.3,"premium":2.45,"strike":31.938872038697458,"iv":1.0875492510316698,"gamma":0.032038553951310396,"theta":-0.06427917529305407,"vega":0.034714042871538835,"rho":-0.010473084888578003,"breakevenPct":17.282266371115124},{"delta":0.35,"premium":2.45,"strike":33.48466819404195,"iv":0.9030422877481232,"gamma":0.04126096359542925,"theta":-0.05632795278821109,"vega":0.036940075702789586,"rho":-0.011909767168380884,"breakevenPct":12.946232274777124},{"delta":0.4,"premium":2.45,"strike":34.64452496984096,"iv":0.7609528841451558,"gamma":0.05111280582155279,"theta":-0.04904197956251245,"vega":0.03851112175142148,"rho":-0.013348554744047383,"breakevenPct":9.69277708319507},{"delta":0.45,"premium":2.45,"strike":35.50413110053088,"iv":0.6505726691014276,"gamma":0.061407788011106614,"theta":-0.042413643048667224,"vega":0.03938844493311044,"rho":-0.014788751639982348,"breakevenPct":7.281539689955462},{"delta":0.5,"premium":3.8551296930145,"strike":36.98032304163802,"iv":0.7903868768187097,"gamma":0.056749655086663776,"theta":-0.05261559617906042,"vega":0.039603035761053666,"rho":-0.0172698002015412,"breakevenPct":7.0822065957264435},{"delta":0.55,"premium":7.577380952380958,"strike":39.827380952380956,"iv":1.2813726190476196,"gamma":0.031297023809523795,"theta":-0.08650238095238098,"vega":0.03903452380952381,"rho":-0.021486397944986173,"breakevenPct":9.537166900420754}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}