{"symbol":"SOBO","url":"https://intraalpha.com/companies/SOBO","capturedAt":"2026-10-22T23:50:20.624Z","state":"ready","quote":{"symbol":"SOBO","last_price":34.57,"prev_close":34.75,"regular_close":34.57,"change":-0.18,"change_pct":-0.518,"regular_change":-0.18,"regular_change_pct":-0.518,"extended_change":0,"extended_change_pct":0,"bid":33,"ask":36.5,"bid_size":3000,"ask_size":200,"volume":1015610,"vwap":34.532358,"open":34.96,"high":34.98,"low":34.02,"close":34.57,"trade_count":9162,"last_trade_at":"2026-10-22T23:00:00.00199517Z","last_quote_at":"2026-10-22T20:00:08.024530489Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:16.916282557-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SOBO","fetched_at":"2026-10-22T23:50:19.980789+00:00","name":"South Bow Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"South Bow Corporation is an energy infrastructure company. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7248437000,"ebitda":1001000000,"pe_ratio":15.8,"peg_ratio":null,"book_value":12.78,"dividend_per_share":2,"dividend_yield":0.058,"eps":2.2,"revenue_ttm":2001000000,"gross_profit_ttm":1004000000,"profit_margin":0.23,"operating_margin_ttm":0.438,"return_on_assets_ttm":0.041,"return_on_equity_ttm":0.173,"quarterly_earnings_growth":0.391,"quarterly_revenue_growth":0.042,"analyst_target_price":34.63,"analyst_number":2,"beta":0.989,"fifty_two_week_high":38.45,"fifty_two_week_low":23.53,"fifty_day_ma":35.59,"two_hundred_day_ma":34.12,"shares_outstanding":208588000,"forward_pe":17.48,"price_to_sales":3.622,"price_to_book":2.691,"ev_to_revenue":6.09,"ev_to_ebitda":10.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:19.980789+00:00"},"optionObservedAt":"2026-10-22T19:55:08.841Z","bars":[{"c":33.86,"h":34.24,"l":33.86,"n":72,"o":34.24,"t":"2026-10-15T13:30:00Z","v":5266,"vw":34.164112},{"c":33.701,"h":33.9,"l":33.59,"n":52,"o":33.85,"t":"2026-10-15T13:35:00Z","v":3713,"vw":33.688697},{"c":33.52,"h":33.72,"l":33.5,"n":81,"o":33.69,"t":"2026-10-15T13:40:00Z","v":7534,"vw":33.660598},{"c":33.35,"h":33.53,"l":33.35,"n":500,"o":33.48,"t":"2026-10-15T13:45:00Z","v":80777,"vw":33.40713},{"c":33.15,"h":33.35,"l":33.11,"n":241,"o":33.33,"t":"2026-10-15T13:50:00Z","v":25691,"vw":33.222648},{"c":33.25,"h":33.26,"l":33.11,"n":359,"o":33.18,"t":"2026-10-15T13:55:00Z","v":35271,"vw":33.190679},{"c":33.27,"h":33.29,"l":33.13,"n":358,"o":33.25,"t":"2026-10-15T14:00:00Z","v":74715,"vw":33.280452},{"c":33.345,"h":33.345,"l":33.25,"n":49,"o":33.265,"t":"2026-10-15T14:05:00Z","v":4646,"vw":33.324421},{"c":33.34,"h":33.38,"l":33.31,"n":99,"o":33.36,"t":"2026-10-15T14:10:00Z","v":4331,"vw":33.352572},{"c":33.45,"h":33.45,"l":33.38,"n":21,"o":33.38,"t":"2026-10-15T14:15:00Z","v":588,"vw":33.4075},{"c":33.465,"h":33.5,"l":33.45,"n":45,"o":33.465,"t":"2026-10-15T14:20:00Z","v":2228,"vw":33.472903},{"c":33.49,"h":33.56,"l":33.425,"n":63,"o":33.5,"t":"2026-10-15T14:25:00Z","v":3098,"vw":33.510094},{"c":33.51,"h":33.51,"l":33.48,"n":12,"o":33.48,"t":"2026-10-15T14:30:00Z","v":394,"vw":33.49},{"c":33.73,"h":33.73,"l":33.51,"n":330,"o":33.51,"t":"2026-10-15T14:35:00Z","v":21723,"vw":33.677655},{"c":33.76,"h":33.77,"l":33.7,"n":71,"o":33.71,"t":"2026-10-15T14:40:00Z","v":5106,"vw":33.727541},{"c":33.715,"h":33.77,"l":33.715,"n":19,"o":33.77,"t":"2026-10-15T14:45:00Z","v":915,"vw":33.748077},{"c":33.66,"h":33.73,"l":33.66,"n":31,"o":33.73,"t":"2026-10-15T14:50:00Z","v":1530,"vw":33.705},{"c":33.66,"h":33.68,"l":33.62,"n":85,"o":33.675,"t":"2026-10-15T14:55:00Z","v":11941,"vw":33.665637},{"c":33.605,"h":33.65,"l":33.605,"n":23,"o":33.65,"t":"2026-10-15T15:00:00Z","v":2663,"vw":33.637525},{"c":33.56,"h":33.625,"l":33.52,"n":498,"o":33.57,"t":"2026-10-15T15:05:00Z","v":40578,"vw":33.588532},{"c":33.65,"h":33.65,"l":33.54,"n":45,"o":33.58,"t":"2026-10-15T15:10:00Z","v":2600,"vw":33.587217},{"c":33.73,"h":33.73,"l":33.63,"n":105,"o":33.65,"t":"2026-10-15T15:15:00Z","v":106211,"vw":33.660435},{"c":33.73,"h":33.77,"l":33.73,"n":25,"o":33.77,"t":"2026-10-15T15:20:00Z","v":636,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":30,"o":33.75,"t":"2026-10-15T15:25:00Z","v":948,"vw":33.75},{"c":33.74,"h":33.74,"l":33.72,"n":47,"o":33.73,"t":"2026-10-15T15:30:00Z","v":3644,"vw":33.733997},{"c":33.73,"h":33.76,"l":33.73,"n":42,"o":33.76,"t":"2026-10-15T15:35:00Z","v":1937,"vw":33.75},{"c":33.73,"h":33.74,"l":33.73,"n":24,"o":33.73,"t":"2026-10-15T15:40:00Z","v":1493,"vw":33.7325},{"c":33.68,"h":33.7305,"l":33.68,"n":45,"o":33.7305,"t":"2026-10-15T15:50:00Z","v":2177,"vw":33.705773},{"c":33.7,"h":33.71,"l":33.66,"n":47,"o":33.66,"t":"2026-10-15T15:55:00Z","v":3009,"vw":33.686191},{"c":33.67,"h":33.69,"l":33.65,"n":32,"o":33.69,"t":"2026-10-15T16:00:00Z","v":1815,"vw":33.671743},{"c":33.7,"h":33.7,"l":33.68,"n":34,"o":33.68,"t":"2026-10-15T16:05:00Z","v":1440,"vw":33.686075},{"c":33.745,"h":33.745,"l":33.71,"n":29,"o":33.71,"t":"2026-10-15T16:10:00Z","v":2186,"vw":33.721842},{"c":33.68,"h":33.71,"l":33.68,"n":25,"o":33.71,"t":"2026-10-15T16:15:00Z","v":785,"vw":33.69},{"c":33.66,"h":33.66,"l":33.66,"n":16,"o":33.66,"t":"2026-10-15T16:20:00Z","v":1207,"vw":33.66},{"c":33.7,"h":33.7,"l":33.68,"n":29,"o":33.68,"t":"2026-10-15T16:25:00Z","v":1266,"vw":33.68625},{"c":33.71,"h":33.75,"l":33.71,"n":70,"o":33.72,"t":"2026-10-15T16:30:00Z","v":3119,"vw":33.733265},{"c":33.74,"h":33.74,"l":33.73,"n":16,"o":33.73,"t":"2026-10-15T16:35:00Z","v":1149,"vw":33.735556},{"c":33.71,"h":33.71,"l":33.71,"n":29,"o":33.71,"t":"2026-10-15T16:40:00Z","v":1362,"vw":33.71},{"c":33.79,"h":33.79,"l":33.73,"n":49,"o":33.73,"t":"2026-10-15T16:45:00Z","v":2660,"vw":33.749773},{"c":33.8,"h":33.84,"l":33.8,"n":35,"o":33.8,"t":"2026-10-15T16:50:00Z","v":1225,"vw":33.822653},{"c":33.75,"h":33.76,"l":33.73,"n":14,"o":33.76,"t":"2026-10-15T16:55:00Z","v":1359,"vw":33.75326},{"c":33.849,"h":33.85,"l":33.76,"n":99,"o":33.78,"t":"2026-10-15T17:00:00Z","v":18793,"vw":33.835411},{"c":33.775,"h":33.775,"l":33.775,"n":9,"o":33.775,"t":"2026-10-15T17:05:00Z","v":197,"vw":33.775},{"c":33.79,"h":33.79,"l":33.79,"n":17,"o":33.79,"t":"2026-10-15T17:10:00Z","v":809,"vw":33.79},{"c":33.73,"h":33.775,"l":33.73,"n":34,"o":33.76,"t":"2026-10-15T17:20:00Z","v":1502,"vw":33.741957},{"c":33.77,"h":33.77,"l":33.73,"n":50,"o":33.73,"t":"2026-10-15T17:25:00Z","v":3515,"vw":33.738528},{"c":33.815,"h":33.82,"l":33.78,"n":25,"o":33.78,"t":"2026-10-15T17:30:00Z","v":2002,"vw":33.805185},{"c":33.86,"h":33.86,"l":33.82,"n":58,"o":33.82,"t":"2026-10-15T17:35:00Z","v":4957,"vw":33.840539},{"c":33.935,"h":33.94,"l":33.86,"n":91,"o":33.86,"t":"2026-10-15T17:40:00Z","v":6533,"vw":33.911012},{"c":33.89,"h":33.89,"l":33.875,"n":25,"o":33.88,"t":"2026-10-15T17:45:00Z","v":896,"vw":33.884444},{"c":33.887066,"h":33.9,"l":33.887066,"n":32,"o":33.9,"t":"2026-10-15T17:50:00Z","v":988,"vw":33.897331},{"c":33.91,"h":33.92,"l":33.87,"n":63,"o":33.895,"t":"2026-10-15T17:55:00Z","v":3052,"vw":33.888484},{"c":33.93,"h":33.95,"l":33.93,"n":34,"o":33.94,"t":"2026-10-15T18:00:00Z","v":1572,"vw":33.941666},{"c":33.83,"h":33.925,"l":33.83,"n":139,"o":33.925,"t":"2026-10-15T18:05:00Z","v":12302,"vw":33.887332},{"c":33.82,"h":33.825,"l":33.82,"n":15,"o":33.825,"t":"2026-10-15T18:10:00Z","v":663,"vw":33.8225},{"c":33.79,"h":33.79,"l":33.76,"n":43,"o":33.78,"t":"2026-10-15T18:15:00Z","v":3139,"vw":33.775323},{"c":33.75,"h":33.765,"l":33.75,"n":28,"o":33.765,"t":"2026-10-15T18:20:00Z","v":3139,"vw":33.756471},{"c":33.76,"h":33.76,"l":33.72,"n":82,"o":33.72,"t":"2026-10-15T18:25:00Z","v":5253,"vw":33.730737},{"c":33.71,"h":33.75,"l":33.71,"n":80,"o":33.75,"t":"2026-10-15T18:30:00Z","v":10074,"vw":33.733802},{"c":33.775,"h":33.775,"l":33.715,"n":156,"o":33.715,"t":"2026-10-15T18:35:00Z","v":10585,"vw":33.74591},{"c":33.82,"h":33.82,"l":33.775,"n":94,"o":33.78,"t":"2026-10-15T18:40:00Z","v":4973,"vw":33.8087},{"c":33.77,"h":33.81,"l":33.77,"n":33,"o":33.79,"t":"2026-10-15T18:45:00Z","v":1701,"vw":33.787913},{"c":33.7,"h":33.76,"l":33.7,"n":45,"o":33.76,"t":"2026-10-15T18:50:00Z","v":1476,"vw":33.726061},{"c":33.72,"h":33.72,"l":33.685,"n":111,"o":33.715,"t":"2026-10-15T18:55:00Z","v":5351,"vw":33.703015},{"c":33.72,"h":33.75,"l":33.715,"n":110,"o":33.715,"t":"2026-10-15T19:00:00Z","v":11090,"vw":33.737445},{"c":33.72,"h":33.72,"l":33.69,"n":70,"o":33.7,"t":"2026-10-15T19:05:00Z","v":3609,"vw":33.700902},{"c":33.695,"h":33.73,"l":33.69,"n":112,"o":33.73,"t":"2026-10-15T19:10:00Z","v":12109,"vw":33.703917},{"c":33.635,"h":33.695,"l":33.635,"n":98,"o":33.695,"t":"2026-10-15T19:15:00Z","v":7932,"vw":33.653181},{"c":33.625,"h":33.635,"l":33.615,"n":95,"o":33.63,"t":"2026-10-15T19:20:00Z","v":6082,"vw":33.623313},{"c":33.595,"h":33.63,"l":33.59,"n":143,"o":33.63,"t":"2026-10-15T19:25:00Z","v":13666,"vw":33.606056},{"c":33.585,"h":33.59,"l":33.56,"n":87,"o":33.58,"t":"2026-10-15T19:30:00Z","v":4788,"vw":33.577722},{"c":33.6,"h":33.61,"l":33.6,"n":175,"o":33.6,"t":"2026-10-15T19:35:00Z","v":13774,"vw":33.605201},{"c":33.64,"h":33.64,"l":33.59,"n":154,"o":33.59,"t":"2026-10-15T19:40:00Z","v":11157,"vw":33.605263},{"c":33.705,"h":33.71,"l":33.63,"n":184,"o":33.63,"t":"2026-10-15T19:45:00Z","v":12428,"vw":33.659107},{"c":33.71,"h":33.73,"l":33.68,"n":404,"o":33.69,"t":"2026-10-15T19:50:00Z","v":24378,"vw":33.70717},{"c":33.755,"h":33.76,"l":33.68,"n":821,"o":33.71,"t":"2026-10-15T19:55:00Z","v":51323,"vw":33.731506},{"c":33.75,"h":33.75,"l":33.75,"n":17,"o":33.75,"t":"2026-10-15T20:00:00Z","v":48313,"vw":33.75},{"c":34.01,"h":34.05,"l":33.855,"n":41,"o":34.05,"t":"2026-10-16T13:30:00Z","v":3524,"vw":34.002135},{"c":34.16,"h":34.16,"l":34.085,"n":21,"o":34.085,"t":"2026-10-16T13:35:00Z","v":1038,"vw":34.1475},{"c":34.165,"h":34.28,"l":34.07,"n":50,"o":34.28,"t":"2026-10-16T13:40:00Z","v":5147,"vw":34.165114},{"c":34.19,"h":34.19,"l":34.15,"n":21,"o":34.16,"t":"2026-10-16T13:45:00Z","v":1743,"vw":34.169698},{"c":34.23,"h":34.24,"l":34.23,"n":27,"o":34.24,"t":"2026-10-16T13:50:00Z","v":1606,"vw":34.239261},{"c":34.155,"h":34.22,"l":34.155,"n":31,"o":34.2,"t":"2026-10-16T13:55:00Z","v":1279,"vw":34.184375},{"c":34.2,"h":34.205,"l":34.13,"n":27,"o":34.18,"t":"2026-10-16T14:00:00Z","v":1312,"vw":34.18264},{"c":34.26,"h":34.27,"l":34.26,"n":20,"o":34.27,"t":"2026-10-16T14:05:00Z","v":562,"vw":34.265},{"c":34.26,"h":34.27,"l":34.23,"n":70,"o":34.25,"t":"2026-10-16T14:10:00Z","v":2241,"vw":34.248667},{"c":34.22,"h":34.28,"l":34.22,"n":19,"o":34.28,"t":"2026-10-16T14:15:00Z","v":834,"vw":34.252},{"c":34.18,"h":34.22,"l":34.18,"n":28,"o":34.22,"t":"2026-10-16T14:20:00Z","v":1078,"vw":34.192857},{"c":34.2,"h":34.25,"l":34.2,"n":43,"o":34.21,"t":"2026-10-16T14:30:00Z","v":1543,"vw":34.228571},{"c":34.25,"h":34.255,"l":34.21,"n":36,"o":34.215,"t":"2026-10-16T14:35:00Z","v":1553,"vw":34.221818},{"c":34.22,"h":34.235,"l":34.22,"n":15,"o":34.235,"t":"2026-10-16T14:40:00Z","v":457,"vw":34.2275},{"c":34.25,"h":34.26,"l":34.25,"n":18,"o":34.25,"t":"2026-10-16T14:45:00Z","v":438,"vw":34.253333},{"c":34.2899,"h":34.2899,"l":34.2899,"n":11,"o":34.2899,"t":"2026-10-16T14:50:00Z","v":585,"vw":34.2899},{"c":34.29,"h":34.31,"l":34.29,"n":28,"o":34.31,"t":"2026-10-16T14:55:00Z","v":784,"vw":34.303333},{"c":34.32,"h":34.32,"l":34.286,"n":39,"o":34.29,"t":"2026-10-16T15:00:00Z","v":1209,"vw":34.296998},{"c":34.33,"h":34.34,"l":34.32,"n":24,"o":34.34,"t":"2026-10-16T15:05:00Z","v":2709,"vw":34.324615},{"c":34.29,"h":34.31,"l":34.29,"n":54,"o":34.29,"t":"2026-10-16T15:10:00Z","v":3619,"vw":34.302648},{"c":34.325,"h":34.33,"l":34.285,"n":63,"o":34.285,"t":"2026-10-16T15:15:00Z","v":2789,"vw":34.315744},{"c":34.25,"h":34.335,"l":34.25,"n":84,"o":34.33,"t":"2026-10-16T15:20:00Z","v":2610,"vw":34.279802},{"c":34.27,"h":34.275,"l":34.26,"n":47,"o":34.26,"t":"2026-10-16T15:25:00Z","v":1827,"vw":34.271667},{"c":34.275,"h":34.31,"l":34.27,"n":64,"o":34.275,"t":"2026-10-16T15:30:00Z","v":5372,"vw":34.281182},{"c":34.23,"h":34.26,"l":34.23,"n":26,"o":34.26,"t":"2026-10-16T15:35:00Z","v":872,"vw":34.246},{"c":34.24,"h":34.25,"l":34.24,"n":27,"o":34.25,"t":"2026-10-16T15:40:00Z","v":1991,"vw":34.241096},{"c":34.21,"h":34.245,"l":34.21,"n":73,"o":34.245,"t":"2026-10-16T15:45:00Z","v":4438,"vw":34.221491},{"c":34.26,"h":34.28,"l":34.21,"n":69,"o":34.21,"t":"2026-10-16T15:50:00Z","v":3148,"vw":34.249792},{"c":34.25,"h":34.29,"l":34.23,"n":46,"o":34.29,"t":"2026-10-16T15:55:00Z","v":2300,"vw":34.263313},{"c":34.26,"h":34.26,"l":34.26,"n":6,"o":34.26,"t":"2026-10-16T16:00:00Z","v":145,"vw":34.26},{"c":34.28,"h":34.285,"l":34.25,"n":54,"o":34.265,"t":"2026-10-16T16:10:00Z","v":3485,"vw":34.258222},{"c":34.23,"h":34.28,"l":34.23,"n":53,"o":34.27,"t":"2026-10-16T16:15:00Z","v":2765,"vw":34.264947},{"c":34.26,"h":34.27,"l":34.26,"n":28,"o":34.26,"t":"2026-10-16T16:20:00Z","v":1695,"vw":34.268},{"c":34.27,"h":34.27,"l":34.25,"n":20,"o":34.25,"t":"2026-10-16T16:25:00Z","v":609,"vw":34.26},{"c":34.29,"h":34.3,"l":34.27,"n":57,"o":34.29,"t":"2026-10-16T16:30:00Z","v":2817,"vw":34.287535},{"c":34.27,"h":34.295,"l":34.27,"n":33,"o":34.295,"t":"2026-10-16T16:35:00Z","v":1405,"vw":34.287857},{"c":34.3,"h":34.3,"l":34.2738,"n":62,"o":34.2775,"t":"2026-10-16T16:40:00Z","v":3765,"vw":34.283738},{"c":34.29,"h":34.29,"l":34.27,"n":49,"o":34.28,"t":"2026-10-16T16:45:00Z","v":1858,"vw":34.28},{"c":34.29,"h":34.29,"l":34.29,"n":25,"o":34.29,"t":"2026-10-16T16:50:00Z","v":927,"vw":34.29},{"c":34.32,"h":34.32,"l":34.31,"n":13,"o":34.31,"t":"2026-10-16T16:55:00Z","v":353,"vw":34.313333},{"c":34.27,"h":34.3,"l":34.25,"n":94,"o":34.3,"t":"2026-10-16T17:00:00Z","v":4874,"vw":34.270648},{"c":34.25,"h":34.265,"l":34.25,"n":30,"o":34.26,"t":"2026-10-16T17:05:00Z","v":2050,"vw":34.254694},{"c":34.302,"h":34.375,"l":34.25,"n":280,"o":34.255,"t":"2026-10-16T17:10:00Z","v":100562,"vw":34.293689},{"c":34.3,"h":34.33,"l":34.26,"n":288,"o":34.3,"t":"2026-10-16T17:15:00Z","v":23322,"vw":34.294618},{"c":34.32,"h":34.35,"l":34.295,"n":123,"o":34.3,"t":"2026-10-16T17:20:00Z","v":10353,"vw":34.31569},{"c":34.35,"h":34.35,"l":34.33,"n":214,"o":34.335,"t":"2026-10-16T17:25:00Z","v":13321,"vw":34.342906},{"c":34.37,"h":34.37,"l":34.34,"n":155,"o":34.35,"t":"2026-10-16T17:30:00Z","v":9860,"vw":34.358344},{"c":34.37,"h":34.39,"l":34.34,"n":206,"o":34.36,"t":"2026-10-16T17:35:00Z","v":19934,"vw":34.368136},{"c":34.44,"h":34.44,"l":34.38,"n":138,"o":34.38,"t":"2026-10-16T17:40:00Z","v":8546,"vw":34.411838},{"c":34.4,"h":34.45,"l":34.4,"n":95,"o":34.45,"t":"2026-10-16T17:45:00Z","v":5759,"vw":34.424789},{"c":34.43,"h":34.45,"l":34.39,"n":136,"o":34.41,"t":"2026-10-16T17:50:00Z","v":7911,"vw":34.420075},{"c":34.44,"h":34.46,"l":34.44,"n":55,"o":34.44,"t":"2026-10-16T17:55:00Z","v":1769,"vw":34.449091},{"c":34.43,"h":34.435,"l":34.4,"n":100,"o":34.43,"t":"2026-10-16T18:00:00Z","v":8595,"vw":34.421374},{"c":34.39,"h":34.43,"l":34.385,"n":88,"o":34.43,"t":"2026-10-16T18:05:00Z","v":6729,"vw":34.401528},{"c":34.4,"h":34.4,"l":34.39,"n":54,"o":34.4,"t":"2026-10-16T18:10:00Z","v":2675,"vw":34.399226},{"c":34.41,"h":34.45,"l":34.41,"n":75,"o":34.41,"t":"2026-10-16T18:15:00Z","v":3357,"vw":34.426793},{"c":34.41,"h":34.41,"l":34.37,"n":58,"o":34.38,"t":"2026-10-16T18:20:00Z","v":2688,"vw":34.390488},{"c":34.43,"h":34.43,"l":34.41,"n":34,"o":34.41,"t":"2026-10-16T18:25:00Z","v":1789,"vw":34.418246},{"c":34.46,"h":34.46,"l":34.43,"n":61,"o":34.43,"t":"2026-10-16T18:30:00Z","v":2621,"vw":34.4405},{"c":34.485,"h":34.52,"l":34.48,"n":41,"o":34.48,"t":"2026-10-16T18:35:00Z","v":2948,"vw":34.50149},{"c":34.5,"h":34.5,"l":34.49,"n":60,"o":34.5,"t":"2026-10-16T18:40:00Z","v":3985,"vw":34.497244},{"c":34.505,"h":34.52,"l":34.505,"n":44,"o":34.505,"t":"2026-10-16T18:45:00Z","v":2334,"vw":34.516356},{"c":34.495,"h":34.5,"l":34.49,"n":44,"o":34.49,"t":"2026-10-16T18:50:00Z","v":2303,"vw":34.495357},{"c":34.535,"h":34.55,"l":34.49,"n":86,"o":34.49,"t":"2026-10-16T18:55:00Z","v":3302,"vw":34.522143},{"c":34.63,"h":34.64,"l":34.53,"n":241,"o":34.535,"t":"2026-10-16T19:00:00Z","v":23169,"vw":34.606316},{"c":34.615,"h":34.62,"l":34.6,"n":86,"o":34.61,"t":"2026-10-16T19:05:00Z","v":4727,"vw":34.613517},{"c":34.61,"h":34.64,"l":34.61,"n":87,"o":34.62,"t":"2026-10-16T19:10:00Z","v":5063,"vw":34.624536},{"c":34.6,"h":34.63,"l":34.6,"n":98,"o":34.615,"t":"2026-10-16T19:15:00Z","v":3797,"vw":34.611528},{"c":34.6,"h":34.61,"l":34.59,"n":82,"o":34.6,"t":"2026-10-16T19:20:00Z","v":2815,"vw":34.603242},{"c":34.585,"h":34.6,"l":34.58,"n":112,"o":34.6,"t":"2026-10-16T19:25:00Z","v":5925,"vw":34.582749},{"c":34.65,"h":34.68,"l":34.59,"n":265,"o":34.59,"t":"2026-10-16T19:30:00Z","v":16898,"vw":34.635453},{"c":34.61,"h":34.66,"l":34.595,"n":107,"o":34.66,"t":"2026-10-16T19:35:00Z","v":6614,"vw":34.618502},{"c":34.62,"h":34.64,"l":34.6,"n":271,"o":34.6,"t":"2026-10-16T19:40:00Z","v":21947,"vw":34.61921},{"c":34.57,"h":34.65,"l":34.57,"n":329,"o":34.63,"t":"2026-10-16T19:45:00Z","v":30895,"vw":34.604318},{"c":34.7,"h":34.72,"l":34.54,"n":659,"o":34.56,"t":"2026-10-16T19:50:00Z","v":56831,"vw":34.627705},{"c":34.68,"h":34.72,"l":34.64,"n":1827,"o":34.69,"t":"2026-10-16T19:55:00Z","v":166530,"vw":34.677636},{"c":34.69,"h":34.69,"l":34.68,"n":13,"o":34.68,"t":"2026-10-16T20:00:00Z","v":103630,"vw":34.689854},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-16T20:15:00Z","v":1000,"vw":34.75},{"c":34.49,"h":34.71,"l":34.42,"n":36,"o":34.42,"t":"2026-10-19T13:30:00Z","v":2490,"vw":34.582937},{"c":34.63,"h":34.63,"l":34.555,"n":9,"o":34.555,"t":"2026-10-19T13:35:00Z","v":831,"vw":34.6025},{"c":34.455,"h":34.55,"l":34.455,"n":22,"o":34.55,"t":"2026-10-19T13:40:00Z","v":1171,"vw":34.500606},{"c":34.492,"h":34.492,"l":34.45,"n":20,"o":34.48,"t":"2026-10-19T13:45:00Z","v":1643,"vw":34.483551},{"c":34.39,"h":34.5,"l":34.39,"n":25,"o":34.5,"t":"2026-10-19T13:50:00Z","v":1257,"vw":34.428889},{"c":34.38,"h":34.39,"l":34.37,"n":22,"o":34.37,"t":"2026-10-19T13:55:00Z","v":1067,"vw":34.376579},{"c":34.33,"h":34.35,"l":34.33,"n":31,"o":34.35,"t":"2026-10-19T14:00:00Z","v":730,"vw":34.337},{"c":34.34,"h":34.34,"l":34.33,"n":23,"o":34.33,"t":"2026-10-19T14:05:00Z","v":864,"vw":34.333333},{"c":34.32,"h":34.32,"l":34.32,"n":66,"o":34.32,"t":"2026-10-19T14:10:00Z","v":1694,"vw":34.32},{"c":34.21,"h":34.25,"l":34.21,"n":44,"o":34.24,"t":"2026-10-19T14:15:00Z","v":1783,"vw":34.242308},{"c":34.215,"h":34.215,"l":34.195,"n":30,"o":34.2,"t":"2026-10-19T14:20:00Z","v":1235,"vw":34.203333},{"c":34.24,"h":34.24,"l":34.2,"n":27,"o":34.2247,"t":"2026-10-19T14:25:00Z","v":1171,"vw":34.2147},{"c":34.25,"h":34.25,"l":34.19,"n":59,"o":34.2,"t":"2026-10-19T14:30:00Z","v":1622,"vw":34.216805},{"c":34.21,"h":34.21,"l":34.18,"n":59,"o":34.2,"t":"2026-10-19T14:35:00Z","v":3378,"vw":34.191666},{"c":34.18,"h":34.21,"l":34.18,"n":31,"o":34.21,"t":"2026-10-19T14:40:00Z","v":1057,"vw":34.193889},{"c":34.175,"h":34.19,"l":34.175,"n":48,"o":34.18,"t":"2026-10-19T14:45:00Z","v":837,"vw":34.18},{"c":34.2,"h":34.2,"l":34.18,"n":30,"o":34.18,"t":"2026-10-19T14:50:00Z","v":865,"vw":34.191992},{"c":34.18,"h":34.19,"l":34.13,"n":119,"o":34.16,"t":"2026-10-19T14:55:00Z","v":16536,"vw":34.14651},{"c":34.19,"h":34.19,"l":34.165,"n":38,"o":34.165,"t":"2026-10-19T15:00:00Z","v":1119,"vw":34.178816},{"c":34.195,"h":34.195,"l":34.14,"n":92,"o":34.14,"t":"2026-10-19T15:05:00Z","v":5633,"vw":34.151437},{"c":34.21,"h":34.24,"l":34.21,"n":64,"o":34.24,"t":"2026-10-19T15:10:00Z","v":1747,"vw":34.220893},{"c":34.28,"h":34.28,"l":34.21,"n":42,"o":34.21,"t":"2026-10-19T15:15:00Z","v":2186,"vw":34.234385},{"c":34.28,"h":34.28,"l":34.25,"n":52,"o":34.25,"t":"2026-10-19T15:20:00Z","v":1246,"vw":34.261875},{"c":34.3,"h":34.3,"l":34.3,"n":14,"o":34.3,"t":"2026-10-19T15:25:00Z","v":317,"vw":34.3},{"c":34.3098,"h":34.3098,"l":34.29,"n":17,"o":34.29,"t":"2026-10-19T15:30:00Z","v":1249,"vw":34.296581},{"c":34.32,"h":34.32,"l":34.295,"n":27,"o":34.3,"t":"2026-10-19T15:35:00Z","v":2974,"vw":34.301346},{"c":34.34,"h":34.35,"l":34.325,"n":86,"o":34.34,"t":"2026-10-19T15:40:00Z","v":4350,"vw":34.339428},{"c":34.36,"h":34.39,"l":34.295,"n":123,"o":34.35,"t":"2026-10-19T15:45:00Z","v":78604,"vw":34.358575},{"c":34.41,"h":34.41,"l":34.41,"n":15,"o":34.41,"t":"2026-10-19T15:50:00Z","v":928,"vw":34.41},{"c":34.4,"h":34.415,"l":34.38,"n":47,"o":34.415,"t":"2026-10-19T15:55:00Z","v":1963,"vw":34.395352},{"c":34.38,"h":34.41,"l":34.38,"n":22,"o":34.41,"t":"2026-10-19T16:00:00Z","v":528,"vw":34.396667},{"c":34.36,"h":34.37,"l":34.35,"n":38,"o":34.37,"t":"2026-10-19T16:05:00Z","v":2173,"vw":34.359474},{"c":34.325,"h":34.35,"l":34.32,"n":53,"o":34.34,"t":"2026-10-19T16:10:00Z","v":5090,"vw":34.331889},{"c":34.3,"h":34.31,"l":34.3,"n":56,"o":34.31,"t":"2026-10-19T16:15:00Z","v":3850,"vw":34.305515},{"c":34.31,"h":34.31,"l":34.29,"n":67,"o":34.29,"t":"2026-10-19T16:20:00Z","v":7495,"vw":34.300455},{"c":34.35,"h":34.35,"l":34.33,"n":30,"o":34.33,"t":"2026-10-19T16:25:00Z","v":1592,"vw":34.342556},{"c":34.37,"h":34.37,"l":34.335,"n":153,"o":34.35,"t":"2026-10-19T16:30:00Z","v":12840,"vw":34.359799},{"c":34.34,"h":34.38,"l":34.34,"n":16,"o":34.38,"t":"2026-10-19T16:35:00Z","v":756,"vw":34.361},{"c":34.36,"h":34.36,"l":34.34,"n":93,"o":34.34,"t":"2026-10-19T16:40:00Z","v":5125,"vw":34.347714},{"c":34.38,"h":34.385,"l":34.38,"n":25,"o":34.38,"t":"2026-10-19T16:45:00Z","v":1274,"vw":34.380455},{"c":34.36,"h":34.3705,"l":34.36,"n":15,"o":34.3705,"t":"2026-10-19T16:50:00Z","v":413,"vw":34.367737},{"c":34.37,"h":34.37,"l":34.36,"n":27,"o":34.36,"t":"2026-10-19T16:55:00Z","v":1135,"vw":34.365},{"c":34.36,"h":34.36,"l":34.34,"n":108,"o":34.36,"t":"2026-10-19T17:00:00Z","v":6948,"vw":34.350396},{"c":34.38,"h":34.38,"l":34.355,"n":23,"o":34.355,"t":"2026-10-19T17:05:00Z","v":904,"vw":34.369375},{"c":34.345,"h":34.36,"l":34.345,"n":46,"o":34.36,"t":"2026-10-19T17:10:00Z","v":4535,"vw":34.355839},{"c":34.34,"h":34.35,"l":34.33,"n":144,"o":34.34,"t":"2026-10-19T17:15:00Z","v":11130,"vw":34.335457},{"c":34.37,"h":34.37,"l":34.36,"n":36,"o":34.36,"t":"2026-10-19T17:20:00Z","v":1254,"vw":34.3625},{"c":34.36,"h":34.365,"l":34.36,"n":45,"o":34.365,"t":"2026-10-19T17:25:00Z","v":1485,"vw":34.360833},{"c":34.37,"h":34.37,"l":34.33,"n":107,"o":34.35,"t":"2026-10-19T17:30:00Z","v":3784,"vw":34.351184},{"c":34.38,"h":34.3907,"l":34.37,"n":37,"o":34.38,"t":"2026-10-19T17:35:00Z","v":1318,"vw":34.380973},{"c":34.37,"h":34.37,"l":34.35,"n":81,"o":34.37,"t":"2026-10-19T17:40:00Z","v":3630,"vw":34.360784},{"c":34.36,"h":34.36,"l":34.355,"n":18,"o":34.355,"t":"2026-10-19T17:45:00Z","v":1108,"vw":34.3585},{"c":34.35,"h":34.37,"l":34.35,"n":44,"o":34.36,"t":"2026-10-19T17:50:00Z","v":1581,"vw":34.3615},{"c":34.35,"h":34.35,"l":34.335,"n":90,"o":34.35,"t":"2026-10-19T17:55:00Z","v":11315,"vw":34.342896},{"c":34.36,"h":34.36,"l":34.32,"n":67,"o":34.34,"t":"2026-10-19T18:00:00Z","v":2284,"vw":34.340667},{"c":34.36,"h":34.36,"l":34.36,"n":34,"o":34.36,"t":"2026-10-19T18:05:00Z","v":709,"vw":34.36},{"c":34.36,"h":34.38,"l":34.34,"n":116,"o":34.36,"t":"2026-10-19T18:10:00Z","v":17836,"vw":34.359628},{"c":34.345,"h":34.36,"l":34.345,"n":8,"o":34.345,"t":"2026-10-19T18:15:00Z","v":535,"vw":34.34875},{"c":34.34,"h":34.34,"l":34.33,"n":17,"o":34.33,"t":"2026-10-19T18:20:00Z","v":969,"vw":34.338889},{"c":34.35,"h":34.36,"l":34.35,"n":54,"o":34.35,"t":"2026-10-19T18:25:00Z","v":4598,"vw":34.352985},{"c":34.34,"h":34.34,"l":34.335,"n":24,"o":34.335,"t":"2026-10-19T18:30:00Z","v":1646,"vw":34.337874},{"c":34.33,"h":34.33,"l":34.33,"n":40,"o":34.33,"t":"2026-10-19T18:35:00Z","v":2424,"vw":34.33},{"c":34.36,"h":34.36,"l":34.34,"n":116,"o":34.34,"t":"2026-10-19T18:40:00Z","v":4158,"vw":34.34975},{"c":34.38,"h":34.38,"l":34.37,"n":38,"o":34.37,"t":"2026-10-19T18:45:00Z","v":1221,"vw":34.3725},{"c":34.37,"h":34.38,"l":34.36,"n":39,"o":34.38,"t":"2026-10-19T18:50:00Z","v":3134,"vw":34.365936},{"c":34.38,"h":34.38,"l":34.375,"n":17,"o":34.375,"t":"2026-10-19T18:55:00Z","v":671,"vw":34.3775},{"c":34.38,"h":34.39,"l":34.37,"n":54,"o":34.38,"t":"2026-10-19T19:00:00Z","v":2472,"vw":34.383879},{"c":34.36,"h":34.37,"l":34.36,"n":21,"o":34.37,"t":"2026-10-19T19:05:00Z","v":1377,"vw":34.364785},{"c":34.36,"h":34.36,"l":34.355,"n":51,"o":34.355,"t":"2026-10-19T19:10:00Z","v":3854,"vw":34.357462},{"c":34.39,"h":34.39,"l":34.35,"n":112,"o":34.36,"t":"2026-10-19T19:15:00Z","v":6891,"vw":34.365974},{"c":34.39,"h":34.395,"l":34.37,"n":41,"o":34.395,"t":"2026-10-19T19:20:00Z","v":2509,"vw":34.388696},{"c":34.35,"h":34.4,"l":34.35,"n":102,"o":34.39,"t":"2026-10-19T19:25:00Z","v":4668,"vw":34.39},{"c":34.32,"h":34.34,"l":34.29,"n":191,"o":34.34,"t":"2026-10-19T19:30:00Z","v":12562,"vw":34.330398},{"c":34.34,"h":34.34,"l":34.32,"n":71,"o":34.32,"t":"2026-10-19T19:35:00Z","v":2593,"vw":34.326102},{"c":34.28,"h":34.35,"l":34.28,"n":485,"o":34.34,"t":"2026-10-19T19:40:00Z","v":28437,"vw":34.329601},{"c":34.31,"h":34.31,"l":34.255,"n":228,"o":34.255,"t":"2026-10-19T19:45:00Z","v":12871,"vw":34.290871},{"c":34.21,"h":34.33,"l":34.21,"n":186,"o":34.315,"t":"2026-10-19T19:50:00Z","v":11626,"vw":34.270192},{"c":34.21,"h":34.24,"l":34.18,"n":938,"o":34.21,"t":"2026-10-19T19:55:00Z","v":54533,"vw":34.202483},{"c":34.2,"h":34.2,"l":34.2,"n":14,"o":34.2,"t":"2026-10-19T20:00:00Z","v":55972,"vw":34.2},{"c":34.475,"h":34.51,"l":34.38,"n":40,"o":34.47,"t":"2026-10-20T13:30:00Z","v":4754,"vw":34.458838},{"c":34.555,"h":34.59,"l":34.5,"n":51,"o":34.5,"t":"2026-10-20T13:40:00Z","v":3167,"vw":34.53864},{"c":34.46,"h":34.515,"l":34.4,"n":73,"o":34.515,"t":"2026-10-20T13:45:00Z","v":4865,"vw":34.443329},{"c":34.46,"h":34.46,"l":34.42,"n":16,"o":34.44,"t":"2026-10-20T13:50:00Z","v":948,"vw":34.434444},{"c":34.43,"h":34.45,"l":34.4001,"n":27,"o":34.45,"t":"2026-10-20T13:55:00Z","v":5249,"vw":34.403807},{"c":34.46,"h":34.46,"l":34.42,"n":37,"o":34.425,"t":"2026-10-20T14:00:00Z","v":1175,"vw":34.438571},{"c":34.47,"h":34.47,"l":34.43,"n":69,"o":34.46,"t":"2026-10-20T14:05:00Z","v":2892,"vw":34.452105},{"c":34.49,"h":34.52,"l":34.49,"n":28,"o":34.51,"t":"2026-10-20T14:10:00Z","v":1174,"vw":34.508},{"c":34.48,"h":34.48,"l":34.48,"n":5,"o":34.48,"t":"2026-10-20T14:15:00Z","v":237,"vw":34.48},{"c":34.435,"h":34.47,"l":34.43,"n":79,"o":34.47,"t":"2026-10-20T14:20:00Z","v":4264,"vw":34.448119},{"c":34.32,"h":34.425,"l":34.32,"n":284,"o":34.42,"t":"2026-10-20T14:25:00Z","v":15494,"vw":34.358677},{"c":34.4,"h":34.4,"l":34.35,"n":155,"o":34.35,"t":"2026-10-20T14:30:00Z","v":11768,"vw":34.362864},{"c":34.39,"h":34.42,"l":34.36,"n":522,"o":34.41,"t":"2026-10-20T14:35:00Z","v":108090,"vw":34.400179},{"c":34.31,"h":34.385,"l":34.31,"n":81,"o":34.385,"t":"2026-10-20T14:40:00Z","v":5760,"vw":34.325775},{"c":34.4,"h":34.4,"l":34.3,"n":110,"o":34.3,"t":"2026-10-20T14:45:00Z","v":7129,"vw":34.32347},{"c":34.27,"h":34.39,"l":34.27,"n":97,"o":34.39,"t":"2026-10-20T14:50:00Z","v":10791,"vw":34.346758},{"c":34.32,"h":34.32,"l":34.285,"n":69,"o":34.29,"t":"2026-10-20T14:55:00Z","v":2973,"vw":34.304048},{"c":34.32,"h":34.33,"l":34.3,"n":29,"o":34.33,"t":"2026-10-20T15:00:00Z","v":1348,"vw":34.3115},{"c":34.34,"h":34.37,"l":34.3,"n":135,"o":34.3314,"t":"2026-10-20T15:05:00Z","v":15587,"vw":34.329972},{"c":34.43,"h":34.455,"l":34.36,"n":87,"o":34.36,"t":"2026-10-20T15:10:00Z","v":5546,"vw":34.409248},{"c":34.42,"h":34.42,"l":34.41,"n":7,"o":34.41,"t":"2026-10-20T15:15:00Z","v":336,"vw":34.415409},{"c":34.49,"h":34.53,"l":34.49,"n":17,"o":34.53,"t":"2026-10-20T15:20:00Z","v":1679,"vw":34.506802},{"c":34.496,"h":34.51,"l":34.496,"n":18,"o":34.51,"t":"2026-10-20T15:25:00Z","v":1069,"vw":34.504459},{"c":34.53,"h":34.55,"l":34.53,"n":27,"o":34.55,"t":"2026-10-20T15:30:00Z","v":847,"vw":34.542143},{"c":34.525,"h":34.525,"l":34.505,"n":18,"o":34.51,"t":"2026-10-20T15:35:00Z","v":1210,"vw":34.511925},{"c":34.53,"h":34.53,"l":34.5,"n":23,"o":34.5,"t":"2026-10-20T15:40:00Z","v":833,"vw":34.505556},{"c":34.54,"h":34.54,"l":34.48,"n":71,"o":34.51,"t":"2026-10-20T15:45:00Z","v":2622,"vw":34.500087},{"c":34.6,"h":34.6,"l":34.5825,"n":28,"o":34.585,"t":"2026-10-20T15:55:00Z","v":1706,"vw":34.586897},{"c":34.58,"h":34.6,"l":34.58,"n":17,"o":34.6,"t":"2026-10-20T16:00:00Z","v":942,"vw":34.593846},{"c":34.56,"h":34.575,"l":34.56,"n":26,"o":34.56,"t":"2026-10-20T16:05:00Z","v":1199,"vw":34.568182},{"c":34.59,"h":34.59,"l":34.58,"n":16,"o":34.58,"t":"2026-10-20T16:10:00Z","v":401,"vw":34.583333},{"c":34.58,"h":34.58,"l":34.5705,"n":10,"o":34.5705,"t":"2026-10-20T16:15:00Z","v":539,"vw":34.574377},{"c":34.56,"h":34.57,"l":34.55,"n":28,"o":34.57,"t":"2026-10-20T16:20:00Z","v":1597,"vw":34.555677},{"c":34.57,"h":34.61,"l":34.57,"n":31,"o":34.6,"t":"2026-10-20T16:25:00Z","v":1009,"vw":34.587831},{"c":34.6,"h":34.6,"l":34.58,"n":18,"o":34.58,"t":"2026-10-20T16:30:00Z","v":715,"vw":34.592157},{"c":34.59,"h":34.59,"l":34.57,"n":20,"o":34.57,"t":"2026-10-20T16:35:00Z","v":536,"vw":34.576667},{"c":34.59,"h":34.6,"l":34.59,"n":11,"o":34.6,"t":"2026-10-20T16:40:00Z","v":595,"vw":34.596},{"c":34.59,"h":34.59,"l":34.575,"n":32,"o":34.58,"t":"2026-10-20T16:45:00Z","v":1368,"vw":34.582064},{"c":34.61,"h":34.61,"l":34.6,"n":22,"o":34.6,"t":"2026-10-20T16:50:00Z","v":1213,"vw":34.601111},{"c":34.6,"h":34.6,"l":34.6,"n":5,"o":34.6,"t":"2026-10-20T16:55:00Z","v":162,"vw":34.6},{"c":34.58,"h":34.59,"l":34.53,"n":76,"o":34.58,"t":"2026-10-20T17:00:00Z","v":11689,"vw":34.571901},{"c":34.55,"h":34.58,"l":34.55,"n":55,"o":34.58,"t":"2026-10-20T17:05:00Z","v":4770,"vw":34.560623},{"c":34.56,"h":34.57,"l":34.56,"n":24,"o":34.57,"t":"2026-10-20T17:10:00Z","v":1237,"vw":34.565149},{"c":34.5673,"h":34.5673,"l":34.55,"n":17,"o":34.55,"t":"2026-10-20T17:15:00Z","v":1094,"vw":34.557843},{"c":34.565,"h":34.58,"l":34.565,"n":46,"o":34.58,"t":"2026-10-20T17:20:00Z","v":1094,"vw":34.568817},{"c":34.5533,"h":34.5842,"l":34.55,"n":44,"o":34.5842,"t":"2026-10-20T17:25:00Z","v":2998,"vw":34.570926},{"c":34.502,"h":34.53,"l":34.502,"n":30,"o":34.53,"t":"2026-10-20T17:30:00Z","v":1866,"vw":34.520422},{"c":34.53,"h":34.53,"l":34.51,"n":27,"o":34.51,"t":"2026-10-20T17:35:00Z","v":875,"vw":34.514},{"c":34.54,"h":34.54,"l":34.54,"n":16,"o":34.54,"t":"2026-10-20T17:40:00Z","v":525,"vw":34.54},{"c":34.55,"h":34.55,"l":34.535,"n":41,"o":34.535,"t":"2026-10-20T17:45:00Z","v":1182,"vw":34.548043},{"c":34.56,"h":34.56,"l":34.56,"n":17,"o":34.56,"t":"2026-10-20T17:50:00Z","v":230,"vw":34.56},{"c":34.59,"h":34.59,"l":34.575,"n":31,"o":34.575,"t":"2026-10-20T17:55:00Z","v":1005,"vw":34.587},{"c":34.595,"h":34.595,"l":34.58,"n":19,"o":34.58,"t":"2026-10-20T18:00:00Z","v":623,"vw":34.5875},{"c":34.61,"h":34.61,"l":34.61,"n":22,"o":34.61,"t":"2026-10-20T18:05:00Z","v":701,"vw":34.61},{"c":34.6,"h":34.61,"l":34.6,"n":19,"o":34.61,"t":"2026-10-20T18:10:00Z","v":952,"vw":34.60757},{"c":34.55,"h":34.58,"l":34.55,"n":73,"o":34.58,"t":"2026-10-20T18:15:00Z","v":7143,"vw":34.566447},{"c":34.52,"h":34.54,"l":34.49,"n":82,"o":34.54,"t":"2026-10-20T18:20:00Z","v":24045,"vw":34.502171},{"c":34.5,"h":34.53,"l":34.5,"n":37,"o":34.53,"t":"2026-10-20T18:25:00Z","v":3796,"vw":34.52094},{"c":34.5,"h":34.52,"l":34.49,"n":36,"o":34.49,"t":"2026-10-20T18:30:00Z","v":1799,"vw":34.512708},{"c":34.535,"h":34.535,"l":34.505,"n":31,"o":34.505,"t":"2026-10-20T18:35:00Z","v":1425,"vw":34.5225},{"c":34.55,"h":34.55,"l":34.54,"n":31,"o":34.54,"t":"2026-10-20T18:40:00Z","v":1096,"vw":34.5425},{"c":34.55,"h":34.55,"l":34.54,"n":36,"o":34.55,"t":"2026-10-20T18:45:00Z","v":2786,"vw":34.54691},{"c":34.54,"h":34.55,"l":34.54,"n":38,"o":34.55,"t":"2026-10-20T18:50:00Z","v":1368,"vw":34.548762},{"c":34.53,"h":34.53,"l":34.53,"n":18,"o":34.53,"t":"2026-10-20T18:55:00Z","v":856,"vw":34.53},{"c":34.48,"h":34.535,"l":34.48,"n":46,"o":34.535,"t":"2026-10-20T19:00:00Z","v":1564,"vw":34.511447},{"c":34.49,"h":34.5,"l":34.48,"n":65,"o":34.48,"t":"2026-10-20T19:05:00Z","v":5211,"vw":34.497458},{"c":34.49,"h":34.52,"l":34.49,"n":31,"o":34.51,"t":"2026-10-20T19:10:00Z","v":1143,"vw":34.504682},{"c":34.52,"h":34.52,"l":34.52,"n":17,"o":34.52,"t":"2026-10-20T19:15:00Z","v":604,"vw":34.52},{"c":34.47,"h":34.51,"l":34.465,"n":135,"o":34.51,"t":"2026-10-20T19:20:00Z","v":11185,"vw":34.499442},{"c":34.485,"h":34.485,"l":34.445,"n":114,"o":34.445,"t":"2026-10-20T19:25:00Z","v":6802,"vw":34.466946},{"c":34.425,"h":34.485,"l":34.42,"n":82,"o":34.485,"t":"2026-10-20T19:30:00Z","v":4735,"vw":34.46468},{"c":34.425,"h":34.43,"l":34.425,"n":147,"o":34.425,"t":"2026-10-20T19:35:00Z","v":7455,"vw":34.429474},{"c":34.45,"h":34.48,"l":34.425,"n":235,"o":34.425,"t":"2026-10-20T19:40:00Z","v":13749,"vw":34.442284},{"c":34.485,"h":34.485,"l":34.42,"n":263,"o":34.42,"t":"2026-10-20T19:45:00Z","v":20150,"vw":34.45195},{"c":34.45,"h":34.51,"l":34.45,"n":271,"o":34.49,"t":"2026-10-20T19:50:00Z","v":16802,"vw":34.478283},{"c":34.46,"h":34.48,"l":34.45,"n":802,"o":34.45,"t":"2026-10-20T19:55:00Z","v":58976,"vw":34.462543},{"c":34.46,"h":34.46,"l":34.46,"n":14,"o":34.46,"t":"2026-10-20T20:00:00Z","v":63436,"vw":34.46},{"c":34.59,"h":34.66,"l":34.47,"n":124,"o":34.47,"t":"2026-10-21T13:30:00Z","v":7842,"vw":34.598199},{"c":34.75,"h":34.79,"l":34.6301,"n":53,"o":34.6301,"t":"2026-10-21T13:40:00Z","v":1759,"vw":34.705644},{"c":34.825,"h":34.84,"l":34.74,"n":48,"o":34.77,"t":"2026-10-21T13:45:00Z","v":5682,"vw":34.810662},{"c":34.83,"h":34.91,"l":34.81,"n":54,"o":34.825,"t":"2026-10-21T13:50:00Z","v":2612,"vw":34.864474},{"c":34.77,"h":34.79,"l":34.76,"n":8,"o":34.79,"t":"2026-10-21T13:55:00Z","v":1311,"vw":34.776923},{"c":34.8,"h":34.81,"l":34.79,"n":24,"o":34.81,"t":"2026-10-21T14:00:00Z","v":1068,"vw":34.798333},{"c":34.8666,"h":34.88,"l":34.82,"n":24,"o":34.82,"t":"2026-10-21T14:05:00Z","v":2859,"vw":34.853569},{"c":34.865,"h":34.87,"l":34.86,"n":30,"o":34.87,"t":"2026-10-21T14:10:00Z","v":1177,"vw":34.866875},{"c":34.915,"h":34.95,"l":34.9,"n":90,"o":34.9,"t":"2026-10-21T14:15:00Z","v":4557,"vw":34.922591},{"c":34.86,"h":34.92,"l":34.85,"n":20,"o":34.92,"t":"2026-10-21T14:20:00Z","v":1330,"vw":34.887314},{"c":34.86,"h":34.86,"l":34.83,"n":36,"o":34.86,"t":"2026-10-21T14:25:00Z","v":1294,"vw":34.846},{"c":34.85,"h":34.85,"l":34.83,"n":34,"o":34.85,"t":"2026-10-21T14:30:00Z","v":1447,"vw":34.8425},{"c":34.85,"h":34.86,"l":34.835,"n":30,"o":34.84,"t":"2026-10-21T14:35:00Z","v":2983,"vw":34.843882},{"c":34.78,"h":34.82,"l":34.78,"n":28,"o":34.82,"t":"2026-10-21T14:40:00Z","v":1159,"vw":34.8},{"c":34.86,"h":34.86,"l":34.84,"n":30,"o":34.84,"t":"2026-10-21T14:45:00Z","v":1406,"vw":34.85125},{"c":34.85,"h":34.865,"l":34.85,"n":12,"o":34.86,"t":"2026-10-21T14:50:00Z","v":680,"vw":34.856462},{"c":34.81,"h":34.83,"l":34.81,"n":17,"o":34.83,"t":"2026-10-21T14:55:00Z","v":1075,"vw":34.814878},{"c":34.79,"h":34.79,"l":34.79,"n":6,"o":34.79,"t":"2026-10-21T15:00:00Z","v":297,"vw":34.79},{"c":34.73,"h":34.74,"l":34.73,"n":10,"o":34.74,"t":"2026-10-21T15:05:00Z","v":383,"vw":34.733333},{"c":34.72,"h":34.73,"l":34.71,"n":32,"o":34.725,"t":"2026-10-21T15:10:00Z","v":4077,"vw":34.72259},{"c":34.79,"h":34.79,"l":34.725,"n":50,"o":34.725,"t":"2026-10-21T15:15:00Z","v":3469,"vw":34.756698},{"c":34.775,"h":34.81,"l":34.775,"n":137,"o":34.81,"t":"2026-10-21T15:20:00Z","v":8247,"vw":34.795155},{"c":34.77,"h":34.81,"l":34.75,"n":44,"o":34.79,"t":"2026-10-21T15:25:00Z","v":3145,"vw":34.783742},{"c":34.79,"h":34.8,"l":34.74,"n":154,"o":34.745,"t":"2026-10-21T15:30:00Z","v":10874,"vw":34.773559},{"c":34.835,"h":34.835,"l":34.78,"n":48,"o":34.79,"t":"2026-10-21T15:35:00Z","v":3367,"vw":34.801315},{"c":34.85,"h":34.856,"l":34.85,"n":15,"o":34.856,"t":"2026-10-21T15:40:00Z","v":2028,"vw":34.85349},{"c":34.92,"h":34.92,"l":34.86,"n":47,"o":34.86,"t":"2026-10-21T15:45:00Z","v":5756,"vw":34.866645},{"c":34.95,"h":34.965,"l":34.95,"n":39,"o":34.955,"t":"2026-10-21T15:50:00Z","v":1691,"vw":34.95875},{"c":34.92,"h":34.935,"l":34.91,"n":28,"o":34.935,"t":"2026-10-21T15:55:00Z","v":2823,"vw":34.924851},{"c":34.87,"h":34.9,"l":34.87,"n":27,"o":34.9,"t":"2026-10-21T16:00:00Z","v":1097,"vw":34.881538},{"c":34.93,"h":34.93,"l":34.88,"n":86,"o":34.88,"t":"2026-10-21T16:05:00Z","v":5151,"vw":34.904061},{"c":34.92,"h":34.97,"l":34.92,"n":31,"o":34.95,"t":"2026-10-21T16:10:00Z","v":1681,"vw":34.94403},{"c":34.96,"h":34.96,"l":34.95,"n":20,"o":34.95,"t":"2026-10-21T16:15:00Z","v":937,"vw":34.952857},{"c":34.98,"h":34.98,"l":34.98,"n":17,"o":34.98,"t":"2026-10-21T16:20:00Z","v":1303,"vw":34.98},{"c":34.97,"h":34.9995,"l":34.95,"n":66,"o":34.9995,"t":"2026-10-21T16:25:00Z","v":5439,"vw":34.967175},{"c":34.965,"h":34.97,"l":34.965,"n":9,"o":34.97,"t":"2026-10-21T16:30:00Z","v":1073,"vw":34.968158},{"c":34.92,"h":34.96,"l":34.89,"n":93,"o":34.96,"t":"2026-10-21T16:35:00Z","v":11723,"vw":34.904542},{"c":34.92,"h":34.95,"l":34.915,"n":62,"o":34.915,"t":"2026-10-21T16:40:00Z","v":2204,"vw":34.93125},{"c":34.88,"h":34.9,"l":34.87,"n":36,"o":34.87,"t":"2026-10-21T16:45:00Z","v":1367,"vw":34.882222},{"c":34.92,"h":34.92,"l":34.9,"n":10,"o":34.9,"t":"2026-10-21T16:50:00Z","v":324,"vw":34.91},{"c":34.925,"h":34.925,"l":34.925,"n":2,"o":34.925,"t":"2026-10-21T16:55:00Z","v":101,"vw":34.925},{"c":34.91,"h":34.92,"l":34.91,"n":23,"o":34.92,"t":"2026-10-21T17:00:00Z","v":1288,"vw":34.912},{"c":34.92,"h":34.92,"l":34.905,"n":40,"o":34.92,"t":"2026-10-21T17:05:00Z","v":2102,"vw":34.914482},{"c":34.9324,"h":34.9324,"l":34.93,"n":22,"o":34.93,"t":"2026-10-21T17:15:00Z","v":1083,"vw":34.930267},{"c":34.95,"h":34.95,"l":34.89,"n":78,"o":34.94,"t":"2026-10-21T17:20:00Z","v":6224,"vw":34.915174},{"c":34.97,"h":34.97,"l":34.9301,"n":79,"o":34.9301,"t":"2026-10-21T17:25:00Z","v":5850,"vw":34.958038},{"c":34.97,"h":34.9815,"l":34.97,"n":24,"o":34.9815,"t":"2026-10-21T17:30:00Z","v":1133,"vw":34.971586},{"c":34.975,"h":34.975,"l":34.95,"n":56,"o":34.95,"t":"2026-10-21T17:35:00Z","v":3948,"vw":34.965479},{"c":34.99,"h":34.99,"l":34.975,"n":34,"o":34.99,"t":"2026-10-21T17:40:00Z","v":1912,"vw":34.98625},{"c":35.005,"h":35.005,"l":35,"n":15,"o":35,"t":"2026-10-21T17:45:00Z","v":923,"vw":35.001161},{"c":35.01,"h":35.03,"l":35,"n":88,"o":35,"t":"2026-10-21T17:50:00Z","v":6680,"vw":35.015663},{"c":35.01,"h":35.015,"l":34.995,"n":44,"o":34.995,"t":"2026-10-21T17:55:00Z","v":2111,"vw":35.005769},{"c":34.965,"h":35.02,"l":34.965,"n":119,"o":35.01,"t":"2026-10-21T18:00:00Z","v":10361,"vw":34.986324},{"c":34.975,"h":34.975,"l":34.965,"n":17,"o":34.965,"t":"2026-10-21T18:05:00Z","v":644,"vw":34.9725},{"c":35,"h":35,"l":34.98,"n":27,"o":34.98,"t":"2026-10-21T18:10:00Z","v":930,"vw":34.994},{"c":34.97,"h":35,"l":34.97,"n":40,"o":35,"t":"2026-10-21T18:15:00Z","v":2250,"vw":34.989595},{"c":34.965,"h":34.965,"l":34.965,"n":11,"o":34.965,"t":"2026-10-21T18:20:00Z","v":171,"vw":34.965},{"c":34.82,"h":34.95,"l":34.82,"n":136,"o":34.95,"t":"2026-10-21T18:25:00Z","v":11388,"vw":34.842985},{"c":34.845,"h":34.86,"l":34.84,"n":20,"o":34.84,"t":"2026-10-21T18:30:00Z","v":1098,"vw":34.847857},{"c":34.875,"h":34.89,"l":34.85,"n":54,"o":34.85,"t":"2026-10-21T18:45:00Z","v":2917,"vw":34.874198},{"c":34.9,"h":34.9,"l":34.89,"n":18,"o":34.89,"t":"2026-10-21T18:50:00Z","v":548,"vw":34.895},{"c":34.94,"h":34.94,"l":34.92,"n":24,"o":34.92,"t":"2026-10-21T18:55:00Z","v":694,"vw":34.928047},{"c":34.95,"h":34.96,"l":34.92,"n":86,"o":34.92,"t":"2026-10-21T19:00:00Z","v":3964,"vw":34.932031},{"c":34.945,"h":34.96,"l":34.91,"n":114,"o":34.95,"t":"2026-10-21T19:05:00Z","v":11612,"vw":34.924925},{"c":34.95,"h":34.96,"l":34.93,"n":57,"o":34.94,"t":"2026-10-21T19:10:00Z","v":4533,"vw":34.944605},{"c":34.97,"h":34.995,"l":34.96,"n":52,"o":34.96,"t":"2026-10-21T19:15:00Z","v":1535,"vw":34.975},{"c":34.89,"h":34.96,"l":34.89,"n":40,"o":34.96,"t":"2026-10-21T19:20:00Z","v":1888,"vw":34.93},{"c":34.86,"h":34.88,"l":34.86,"n":86,"o":34.875,"t":"2026-10-21T19:25:00Z","v":5067,"vw":34.865067},{"c":34.84,"h":34.865,"l":34.81,"n":145,"o":34.83,"t":"2026-10-21T19:30:00Z","v":13851,"vw":34.826945},{"c":34.855,"h":34.855,"l":34.83,"n":59,"o":34.835,"t":"2026-10-21T19:35:00Z","v":3388,"vw":34.842727},{"c":34.86,"h":34.89,"l":34.84,"n":156,"o":34.86,"t":"2026-10-21T19:40:00Z","v":8341,"vw":34.860089},{"c":34.83,"h":34.85,"l":34.825,"n":64,"o":34.85,"t":"2026-10-21T19:45:00Z","v":5347,"vw":34.833563},{"c":34.78,"h":34.83,"l":34.75,"n":426,"o":34.83,"t":"2026-10-21T19:50:00Z","v":21111,"vw":34.810429},{"c":34.77,"h":34.81,"l":34.72,"n":740,"o":34.79,"t":"2026-10-21T19:55:00Z","v":48387,"vw":34.74911},{"c":34.75,"h":34.75,"l":34.75,"n":4,"o":34.75,"t":"2026-10-21T20:00:00Z","v":62445,"vw":34.75},{"c":34.78,"h":34.98,"l":34.67,"n":34,"o":34.96,"t":"2026-10-22T13:30:00Z","v":2535,"vw":34.8813},{"c":34.65,"h":34.77,"l":34.585,"n":32,"o":34.77,"t":"2026-10-22T13:35:00Z","v":2250,"vw":34.654048},{"c":34.75,"h":34.76,"l":34.63,"n":185,"o":34.64,"t":"2026-10-22T13:40:00Z","v":10202,"vw":34.687882},{"c":34.645,"h":34.765,"l":34.645,"n":300,"o":34.75,"t":"2026-10-22T13:45:00Z","v":129768,"vw":34.747955},{"c":34.45,"h":34.66,"l":34.45,"n":85,"o":34.58,"t":"2026-10-22T13:50:00Z","v":14155,"vw":34.587165},{"c":34.38,"h":34.44,"l":34.38,"n":21,"o":34.44,"t":"2026-10-22T13:55:00Z","v":1725,"vw":34.405508},{"c":34.39,"h":34.43,"l":34.34,"n":100,"o":34.43,"t":"2026-10-22T14:00:00Z","v":8312,"vw":34.385833},{"c":34.315,"h":34.42,"l":34.315,"n":41,"o":34.39,"t":"2026-10-22T14:05:00Z","v":3971,"vw":34.376783},{"c":34.43,"h":34.43,"l":34.37,"n":72,"o":34.37,"t":"2026-10-22T14:10:00Z","v":8315,"vw":34.412209},{"c":34.48,"h":34.48,"l":34.39,"n":48,"o":34.43,"t":"2026-10-22T14:15:00Z","v":8586,"vw":34.430953},{"c":34.48,"h":34.49,"l":34.46,"n":38,"o":34.49,"t":"2026-10-22T14:20:00Z","v":2355,"vw":34.474608},{"c":34.46,"h":34.5,"l":34.46,"n":57,"o":34.47,"t":"2026-10-22T14:25:00Z","v":4958,"vw":34.48145},{"c":34.425,"h":34.455,"l":34.41,"n":119,"o":34.44,"t":"2026-10-22T14:30:00Z","v":11346,"vw":34.437334},{"c":34.41,"h":34.41,"l":34.36,"n":47,"o":34.41,"t":"2026-10-22T14:35:00Z","v":3688,"vw":34.402742},{"c":34.43,"h":34.47,"l":34.425,"n":83,"o":34.43,"t":"2026-10-22T14:40:00Z","v":13678,"vw":34.449259},{"c":34.41,"h":34.44,"l":34.405,"n":68,"o":34.42,"t":"2026-10-22T14:45:00Z","v":6639,"vw":34.428071},{"c":34.335,"h":34.39,"l":34.32,"n":70,"o":34.39,"t":"2026-10-22T14:50:00Z","v":9453,"vw":34.34624},{"c":34.35,"h":34.36,"l":34.27,"n":368,"o":34.335,"t":"2026-10-22T14:55:00Z","v":31535,"vw":34.330482},{"c":34.32,"h":34.35,"l":34.285,"n":196,"o":34.35,"t":"2026-10-22T15:00:00Z","v":86095,"vw":34.33033},{"c":34.32,"h":34.32,"l":34.3,"n":54,"o":34.31,"t":"2026-10-22T15:05:00Z","v":2561,"vw":34.31},{"c":34.32,"h":34.35,"l":34.3,"n":86,"o":34.32,"t":"2026-10-22T15:10:00Z","v":7618,"vw":34.317301},{"c":34.31,"h":34.33,"l":34.26,"n":97,"o":34.31,"t":"2026-10-22T15:15:00Z","v":7874,"vw":34.308719},{"c":34.17,"h":34.29,"l":34.17,"n":49,"o":34.29,"t":"2026-10-22T15:20:00Z","v":3373,"vw":34.221111},{"c":34.14,"h":34.15,"l":34.1,"n":95,"o":34.105,"t":"2026-10-22T15:25:00Z","v":9585,"vw":34.138837},{"c":34.105,"h":34.125,"l":34.085,"n":134,"o":34.125,"t":"2026-10-22T15:30:00Z","v":9742,"vw":34.108947},{"c":34.05,"h":34.16,"l":34.02,"n":89,"o":34.12,"t":"2026-10-22T15:35:00Z","v":7743,"vw":34.098937},{"c":34.15,"h":34.15,"l":34.05,"n":50,"o":34.07,"t":"2026-10-22T15:40:00Z","v":2318,"vw":34.095714},{"c":34.16,"h":34.16,"l":34.12,"n":53,"o":34.15,"t":"2026-10-22T15:45:00Z","v":3424,"vw":34.128242},{"c":34.16,"h":34.2,"l":34.15,"n":122,"o":34.155,"t":"2026-10-22T15:50:00Z","v":12171,"vw":34.170465},{"c":34.2,"h":34.205,"l":34.15,"n":43,"o":34.15,"t":"2026-10-22T15:55:00Z","v":1913,"vw":34.189607},{"c":34.22,"h":34.23,"l":34.1753,"n":51,"o":34.18,"t":"2026-10-22T16:00:00Z","v":1994,"vw":34.204207},{"c":34.31,"h":34.31,"l":34.23,"n":40,"o":34.23,"t":"2026-10-22T16:05:00Z","v":2339,"vw":34.264203},{"c":34.31,"h":34.32,"l":34.31,"n":37,"o":34.32,"t":"2026-10-22T16:10:00Z","v":712,"vw":34.313333},{"c":34.4,"h":34.4,"l":34.34,"n":70,"o":34.34,"t":"2026-10-22T16:15:00Z","v":3651,"vw":34.365345},{"c":34.42,"h":34.42,"l":34.39,"n":22,"o":34.39,"t":"2026-10-22T16:20:00Z","v":1126,"vw":34.41011},{"c":34.4,"h":34.4,"l":34.4,"n":4,"o":34.4,"t":"2026-10-22T16:25:00Z","v":108,"vw":34.4},{"c":34.47,"h":34.48,"l":34.46,"n":25,"o":34.46,"t":"2026-10-22T16:30:00Z","v":2382,"vw":34.477792},{"c":34.48,"h":34.48,"l":34.425,"n":104,"o":34.46,"t":"2026-10-22T16:35:00Z","v":6763,"vw":34.448511},{"c":34.5,"h":34.5,"l":34.5,"n":8,"o":34.5,"t":"2026-10-22T16:40:00Z","v":206,"vw":34.5},{"c":34.61,"h":34.61,"l":34.52,"n":25,"o":34.52,"t":"2026-10-22T16:45:00Z","v":1031,"vw":34.551429},{"c":34.7195,"h":34.7195,"l":34.66,"n":23,"o":34.66,"t":"2026-10-22T16:50:00Z","v":758,"vw":34.685578},{"c":34.72,"h":34.72,"l":34.695,"n":22,"o":34.7,"t":"2026-10-22T16:55:00Z","v":1367,"vw":34.706154},{"c":34.71,"h":34.74,"l":34.68,"n":137,"o":34.71,"t":"2026-10-22T17:00:00Z","v":6541,"vw":34.711821},{"c":34.715,"h":34.715,"l":34.715,"n":6,"o":34.715,"t":"2026-10-22T17:05:00Z","v":303,"vw":34.715},{"c":34.675,"h":34.7124,"l":34.67,"n":156,"o":34.7,"t":"2026-10-22T17:10:00Z","v":12188,"vw":34.694264},{"c":34.6,"h":34.665,"l":34.59,"n":63,"o":34.665,"t":"2026-10-22T17:15:00Z","v":2742,"vw":34.618377},{"c":34.61,"h":34.62,"l":34.59,"n":63,"o":34.61,"t":"2026-10-22T17:20:00Z","v":3954,"vw":34.60883},{"c":34.62,"h":34.63,"l":34.59,"n":98,"o":34.6,"t":"2026-10-22T17:25:00Z","v":7231,"vw":34.603421},{"c":34.645,"h":34.65,"l":34.59,"n":72,"o":34.61,"t":"2026-10-22T17:30:00Z","v":3507,"vw":34.615334},{"c":34.57,"h":34.66,"l":34.55,"n":196,"o":34.66,"t":"2026-10-22T17:35:00Z","v":16195,"vw":34.606382},{"c":34.56,"h":34.59,"l":34.56,"n":105,"o":34.59,"t":"2026-10-22T17:40:00Z","v":8585,"vw":34.569255},{"c":34.575,"h":34.58,"l":34.54,"n":122,"o":34.555,"t":"2026-10-22T17:45:00Z","v":9230,"vw":34.560585},{"c":34.61,"h":34.63,"l":34.58,"n":121,"o":34.58,"t":"2026-10-22T17:50:00Z","v":6660,"vw":34.604686},{"c":34.635,"h":34.635,"l":34.61,"n":109,"o":34.63,"t":"2026-10-22T17:55:00Z","v":6202,"vw":34.622004},{"c":34.57,"h":34.62,"l":34.57,"n":96,"o":34.62,"t":"2026-10-22T18:00:00Z","v":7007,"vw":34.593649},{"c":34.58,"h":34.6,"l":34.58,"n":150,"o":34.58,"t":"2026-10-22T18:05:00Z","v":10735,"vw":34.584352},{"c":34.59,"h":34.59,"l":34.58,"n":8,"o":34.58,"t":"2026-10-22T18:10:00Z","v":416,"vw":34.5825},{"c":34.5477,"h":34.58,"l":34.5477,"n":162,"o":34.58,"t":"2026-10-22T18:15:00Z","v":8966,"vw":34.553297},{"c":34.57,"h":34.57,"l":34.54,"n":85,"o":34.54,"t":"2026-10-22T18:20:00Z","v":5673,"vw":34.55155},{"c":34.6,"h":34.6,"l":34.5687,"n":71,"o":34.58,"t":"2026-10-22T18:25:00Z","v":2996,"vw":34.586896},{"c":34.55,"h":34.58,"l":34.53,"n":110,"o":34.58,"t":"2026-10-22T18:30:00Z","v":6243,"vw":34.559882},{"c":34.54,"h":34.555,"l":34.525,"n":114,"o":34.53,"t":"2026-10-22T18:35:00Z","v":9004,"vw":34.542129},{"c":34.49,"h":34.53,"l":34.48,"n":88,"o":34.53,"t":"2026-10-22T18:40:00Z","v":3467,"vw":34.504762},{"c":34.58,"h":34.58,"l":34.48,"n":64,"o":34.48,"t":"2026-10-22T18:45:00Z","v":2173,"vw":34.541875},{"c":34.58,"h":34.59,"l":34.58,"n":52,"o":34.59,"t":"2026-10-22T18:50:00Z","v":1743,"vw":34.58375},{"c":34.58,"h":34.615,"l":34.55,"n":241,"o":34.57,"t":"2026-10-22T18:55:00Z","v":96499,"vw":34.606094},{"c":34.65,"h":34.65,"l":34.595,"n":66,"o":34.595,"t":"2026-10-22T19:00:00Z","v":2223,"vw":34.611085},{"c":34.65,"h":34.65,"l":34.63,"n":100,"o":34.63,"t":"2026-10-22T19:05:00Z","v":6471,"vw":34.637067},{"c":34.61,"h":34.66,"l":34.61,"n":86,"o":34.63,"t":"2026-10-22T19:10:00Z","v":3983,"vw":34.636896},{"c":34.57,"h":34.62,"l":34.55,"n":217,"o":34.61,"t":"2026-10-22T19:15:00Z","v":19715,"vw":34.58698},{"c":34.57,"h":34.6,"l":34.57,"n":107,"o":34.58,"t":"2026-10-22T19:20:00Z","v":6858,"vw":34.585268},{"c":34.62,"h":34.62,"l":34.56,"n":107,"o":34.56,"t":"2026-10-22T19:25:00Z","v":6684,"vw":34.586798},{"c":34.63,"h":34.64,"l":34.59,"n":131,"o":34.62,"t":"2026-10-22T19:30:00Z","v":7539,"vw":34.617698},{"c":34.6,"h":34.63,"l":34.56,"n":260,"o":34.63,"t":"2026-10-22T19:35:00Z","v":19101,"vw":34.589656},{"c":34.55,"h":34.6,"l":34.55,"n":369,"o":34.595,"t":"2026-10-22T19:40:00Z","v":29723,"vw":34.578069},{"c":34.55,"h":34.62,"l":34.51,"n":335,"o":34.55,"t":"2026-10-22T19:45:00Z","v":26249,"vw":34.556354},{"c":34.52,"h":34.57,"l":34.52,"n":326,"o":34.55,"t":"2026-10-22T19:50:00Z","v":18462,"vw":34.542035},{"c":34.56,"h":34.57,"l":34.5,"n":868,"o":34.53,"t":"2026-10-22T19:55:00Z","v":60239,"vw":34.531588},{"c":34.57,"h":34.57,"l":34.57,"n":16,"o":34.57,"t":"2026-10-22T20:00:00Z","v":55081,"vw":34.57}],"history":[{"c":25.94,"h":26.09,"l":25.2,"n":3916,"o":25.8,"t":"2024-10-21T04:00:00Z","v":403896,"vw":25.753971},{"c":25.79,"h":26.11,"l":25.62,"n":4328,"o":25.86,"t":"2024-10-22T04:00:00Z","v":610846,"vw":25.831647},{"c":24.61,"h":25.8994,"l":24.43,"n":3834,"o":25.62,"t":"2024-10-23T04:00:00Z","v":428045,"vw":25.078517},{"c":24.52,"h":24.6789,"l":24.23,"n":3223,"o":24.6,"t":"2024-10-24T04:00:00Z","v":431640,"vw":24.532866},{"c":23.83,"h":24.45,"l":23.72,"n":3072,"o":24.4,"t":"2024-10-25T04:00:00Z","v":414562,"vw":24.104902},{"c":24.07,"h":24.27,"l":23.5523,"n":2688,"o":23.69,"t":"2024-10-28T04:00:00Z","v":213545,"vw":23.9762},{"c":23.68,"h":24.48,"l":23.68,"n":2599,"o":23.95,"t":"2024-10-29T04:00:00Z","v":291667,"vw":23.893087},{"c":24.31,"h":24.38,"l":23.69,"n":3047,"o":23.75,"t":"2024-10-30T04:00:00Z","v":400561,"vw":24.073177},{"c":24.96,"h":25.01,"l":24.11,"n":2922,"o":24.28,"t":"2024-10-31T04:00:00Z","v":427456,"vw":24.700461},{"c":24.71,"h":25.36,"l":24.71,"n":4423,"o":25.01,"t":"2024-11-01T04:00:00Z","v":605327,"vw":25.091846},{"c":24.1,"h":24.95,"l":23.64,"n":5674,"o":24.73,"t":"2024-11-04T05:00:00Z","v":529916,"vw":24.109428},{"c":23.71,"h":24.29,"l":23.6,"n":4993,"o":23.91,"t":"2024-11-05T05:00:00Z","v":464373,"vw":23.944882},{"c":23.09,"h":24.26,"l":23.05,"n":6352,"o":23.97,"t":"2024-11-06T05:00:00Z","v":1083745,"vw":23.428689},{"c":23.63,"h":23.975,"l":22.98,"n":6309,"o":23.22,"t":"2024-11-07T05:00:00Z","v":979646,"vw":23.540701},{"c":23.65,"h":24.12,"l":23.4801,"n":6072,"o":23.81,"t":"2024-11-08T05:00:00Z","v":824074,"vw":23.730681},{"c":24.94,"h":25.05,"l":23.625,"n":8778,"o":23.67,"t":"2024-11-11T05:00:00Z","v":899398,"vw":24.744089},{"c":24.5,"h":25.22,"l":24.29,"n":4720,"o":24.82,"t":"2024-11-12T05:00:00Z","v":323970,"vw":24.592368},{"c":24.92,"h":25.04,"l":24.57,"n":4564,"o":24.7,"t":"2024-11-13T05:00:00Z","v":419545,"vw":24.880995},{"c":25.27,"h":25.38,"l":24.37,"n":5882,"o":24.9,"t":"2024-11-14T05:00:00Z","v":453391,"vw":24.842394},{"c":25.56,"h":25.8,"l":25.12,"n":5476,"o":25.23,"t":"2024-11-15T05:00:00Z","v":484473,"vw":25.448161},{"c":25.45,"h":25.81,"l":25.2,"n":5301,"o":25.77,"t":"2024-11-18T05:00:00Z","v":657173,"vw":25.409485},{"c":26.49,"h":26.495,"l":24.9301,"n":9996,"o":25.38,"t":"2024-11-19T05:00:00Z","v":964248,"vw":26.100401},{"c":26.59,"h":27.3,"l":26.44,"n":7299,"o":26.65,"t":"2024-11-20T05:00:00Z","v":550451,"vw":26.774109},{"c":26.66,"h":27.13,"l":26.53,"n":6921,"o":26.94,"t":"2024-11-21T05:00:00Z","v":550641,"vw":26.701861},{"c":26.08,"h":26.99,"l":25.935,"n":7449,"o":26.72,"t":"2024-11-22T05:00:00Z","v":610474,"vw":26.27132},{"c":25.62,"h":26.2121,"l":25.57,"n":8775,"o":26.03,"t":"2024-11-25T05:00:00Z","v":919609,"vw":25.805326},{"c":25.07,"h":25.545,"l":24.72,"n":11996,"o":25.5,"t":"2024-11-26T05:00:00Z","v":916504,"vw":25.079996},{"c":25.33,"h":25.71,"l":25.02,"n":8242,"o":25.02,"t":"2024-11-27T05:00:00Z","v":559811,"vw":25.286434},{"c":26.05,"h":26.28,"l":25.42,"n":5988,"o":25.45,"t":"2024-11-29T05:00:00Z","v":2130222,"vw":26.041823},{"c":24.82,"h":26.29,"l":24.53,"n":11430,"o":26.25,"t":"2024-12-02T05:00:00Z","v":904924,"vw":24.916719},{"c":25.32,"h":25.52,"l":24.89,"n":6571,"o":24.89,"t":"2024-12-03T05:00:00Z","v":743880,"vw":25.2972},{"c":25.16,"h":25.54,"l":24.77,"n":5084,"o":25.29,"t":"2024-12-04T05:00:00Z","v":438159,"vw":25.08556},{"c":25.42,"h":25.47,"l":24.8,"n":6092,"o":25.08,"t":"2024-12-05T05:00:00Z","v":467424,"vw":25.243933},{"c":25.03,"h":25.5,"l":24.935,"n":5975,"o":25.5,"t":"2024-12-06T05:00:00Z","v":539613,"vw":25.114139},{"c":23.91,"h":25.26,"l":23.77,"n":7698,"o":25.18,"t":"2024-12-09T05:00:00Z","v":1219797,"vw":24.12459},{"c":24,"h":24.46,"l":23.8,"n":4587,"o":23.9,"t":"2024-12-10T05:00:00Z","v":732231,"vw":24.091265},{"c":24.48,"h":24.5,"l":23.92,"n":5629,"o":23.94,"t":"2024-12-11T05:00:00Z","v":507028,"vw":24.246602},{"c":24.34,"h":24.48,"l":23.98,"n":6007,"o":24.48,"t":"2024-12-12T05:00:00Z","v":1042601,"vw":24.296221},{"c":24.17,"h":24.45,"l":23.94,"n":7327,"o":24.24,"t":"2024-12-13T05:00:00Z","v":1063145,"vw":24.202501},{"c":23.7,"h":24.19,"l":23.19,"n":10294,"o":24.07,"t":"2024-12-16T05:00:00Z","v":900041,"vw":23.520713},{"c":23.37,"h":23.73,"l":23.27,"n":6476,"o":23.53,"t":"2024-12-17T05:00:00Z","v":978275,"vw":23.407833},{"c":22.8,"h":23.42,"l":22.78,"n":6963,"o":23.27,"t":"2024-12-18T05:00:00Z","v":626053,"vw":23.081931},{"c":23.42,"h":23.76,"l":22.75,"n":6887,"o":22.93,"t":"2024-12-19T05:00:00Z","v":647306,"vw":23.438017},{"c":23.78,"h":23.87,"l":23.16,"n":8070,"o":23.18,"t":"2024-12-20T05:00:00Z","v":1331062,"vw":23.747348},{"c":23.69,"h":23.76,"l":23.06,"n":6530,"o":23.76,"t":"2024-12-23T05:00:00Z","v":594444,"vw":23.525425},{"c":23.93,"h":23.93,"l":23.58,"n":2526,"o":23.89,"t":"2024-12-24T05:00:00Z","v":222263,"vw":23.772258},{"c":24.24,"h":24.25,"l":23.7434,"n":2916,"o":23.88,"t":"2024-12-26T05:00:00Z","v":189486,"vw":24.086123},{"c":23.49,"h":24.17,"l":23.28,"n":6624,"o":24.05,"t":"2024-12-27T05:00:00Z","v":4621042,"vw":23.566658},{"c":23.98,"h":24.01,"l":23.42,"n":4158,"o":23.42,"t":"2024-12-30T05:00:00Z","v":382322,"vw":23.886642},{"c":23.57,"h":23.815,"l":23.53,"n":4307,"o":23.53,"t":"2024-12-31T05:00:00Z","v":324489,"vw":23.636466},{"c":24,"h":24.23,"l":23.5312,"n":7935,"o":23.77,"t":"2025-01-02T05:00:00Z","v":798292,"vw":23.988438},{"c":24.2,"h":24.47,"l":24.04,"n":5118,"o":24.1,"t":"2025-01-03T05:00:00Z","v":541571,"vw":24.24905},{"c":23.66,"h":24.55,"l":23.63,"n":4408,"o":24.35,"t":"2025-01-06T05:00:00Z","v":452369,"vw":23.855508},{"c":23.65,"h":23.8099,"l":23.34,"n":5123,"o":23.66,"t":"2025-01-07T05:00:00Z","v":778145,"vw":23.636748},{"c":23.28,"h":23.64,"l":23.08,"n":5898,"o":23.54,"t":"2025-01-08T05:00:00Z","v":796126,"vw":23.231207},{"c":23.82,"h":24.135,"l":23.655,"n":7011,"o":23.74,"t":"2025-01-10T05:00:00Z","v":1113067,"vw":23.874717},{"c":23.25,"h":24.18,"l":23.15,"n":9996,"o":23.92,"t":"2025-01-13T05:00:00Z","v":1304505,"vw":23.500464},{"c":23.4,"h":23.46,"l":22.98,"n":8206,"o":23.19,"t":"2025-01-14T05:00:00Z","v":1465378,"vw":23.325185},{"c":22.95,"h":23.68,"l":22.84,"n":11258,"o":23.5,"t":"2025-01-15T05:00:00Z","v":1862298,"vw":22.988452},{"c":23.22,"h":23.34,"l":22.67,"n":5237,"o":22.86,"t":"2025-01-16T05:00:00Z","v":450755,"vw":23.09539},{"c":24.12,"h":24.13,"l":23.15,"n":5460,"o":23.17,"t":"2025-01-17T05:00:00Z","v":766467,"vw":23.971353},{"c":24.81,"h":25.34,"l":24.59,"n":6917,"o":24.69,"t":"2025-01-21T05:00:00Z","v":876809,"vw":24.903771},{"c":24.73,"h":25.05,"l":24.43,"n":4230,"o":25.05,"t":"2025-01-22T05:00:00Z","v":535379,"vw":24.724372},{"c":24.02,"h":24.8399,"l":23.98,"n":5103,"o":24.75,"t":"2025-01-23T05:00:00Z","v":739627,"vw":24.152748},{"c":24.34,"h":24.37,"l":23.81,"n":4767,"o":24.15,"t":"2025-01-24T05:00:00Z","v":417224,"vw":24.138516},{"c":23.81,"h":24.6,"l":23.71,"n":4933,"o":24.14,"t":"2025-01-27T05:00:00Z","v":411653,"vw":24.010768},{"c":23.81,"h":24.01,"l":23.38,"n":5340,"o":23.74,"t":"2025-01-28T05:00:00Z","v":398331,"vw":23.690231},{"c":24.65,"h":24.72,"l":23.67,"n":7795,"o":23.67,"t":"2025-01-29T05:00:00Z","v":640436,"vw":24.409957},{"c":24.28,"h":25.15,"l":24.07,"n":9184,"o":24.84,"t":"2025-01-30T05:00:00Z","v":848028,"vw":24.485357},{"c":23.9,"h":24.54,"l":23.88,"n":6245,"o":24.25,"t":"2025-01-31T05:00:00Z","v":553395,"vw":24.110644},{"c":23.7,"h":24.03,"l":22.77,"n":10370,"o":23.09,"t":"2025-02-03T05:00:00Z","v":929253,"vw":23.661271},{"c":24.8,"h":24.895,"l":23.9,"n":6964,"o":23.9,"t":"2025-02-04T05:00:00Z","v":559157,"vw":24.681248},{"c":25.15,"h":25.24,"l":24.56,"n":9608,"o":24.79,"t":"2025-02-05T05:00:00Z","v":1205417,"vw":25.083571},{"c":24.6,"h":25.2,"l":24.325,"n":4723,"o":25.2,"t":"2025-02-06T05:00:00Z","v":410045,"vw":24.602363},{"c":24.72,"h":25.15,"l":24.33,"n":5301,"o":24.56,"t":"2025-02-07T05:00:00Z","v":426274,"vw":24.804123},{"c":24.8,"h":25.16,"l":24.67,"n":5175,"o":24.91,"t":"2025-02-10T05:00:00Z","v":411574,"vw":24.812031},{"c":25.15,"h":25.15,"l":24.61,"n":5571,"o":24.82,"t":"2025-02-11T05:00:00Z","v":316374,"vw":25.003923},{"c":24.97,"h":25.23,"l":24.71,"n":3717,"o":24.92,"t":"2025-02-12T05:00:00Z","v":246961,"vw":24.96576},{"c":25.11,"h":25.33,"l":25,"n":5206,"o":25.17,"t":"2025-02-13T05:00:00Z","v":380267,"vw":25.145515},{"c":24.78,"h":25.35,"l":24.73,"n":4554,"o":25.24,"t":"2025-02-14T05:00:00Z","v":240834,"vw":24.86677},{"c":24.7,"h":25.065,"l":24.61,"n":4856,"o":24.79,"t":"2025-02-18T05:00:00Z","v":386526,"vw":24.723198},{"c":24.69,"h":24.75,"l":24.44,"n":3710,"o":24.6,"t":"2025-02-19T05:00:00Z","v":378938,"vw":24.637175},{"c":25.54,"h":25.67,"l":24.48,"n":6896,"o":24.56,"t":"2025-02-20T05:00:00Z","v":483482,"vw":25.317673},{"c":25.4,"h":26.07,"l":25.2601,"n":4724,"o":25.61,"t":"2025-02-21T05:00:00Z","v":360923,"vw":25.602663},{"c":25.19,"h":25.7655,"l":24.995,"n":5006,"o":25.47,"t":"2025-02-24T05:00:00Z","v":352282,"vw":25.282641},{"c":25.82,"h":26.185,"l":25,"n":9191,"o":25,"t":"2025-02-25T05:00:00Z","v":838161,"vw":25.823033},{"c":26.51,"h":26.64,"l":25.69,"n":8733,"o":25.86,"t":"2025-02-26T05:00:00Z","v":598168,"vw":26.33403},{"c":26.59,"h":26.9,"l":26.34,"n":7899,"o":26.61,"t":"2025-02-27T05:00:00Z","v":788576,"vw":26.679644},{"c":26.63,"h":26.83,"l":26.4,"n":7325,"o":26.53,"t":"2025-02-28T05:00:00Z","v":767938,"vw":26.606025},{"c":26.36,"h":27.155,"l":26.245,"n":10218,"o":26.73,"t":"2025-03-03T05:00:00Z","v":981418,"vw":26.650952},{"c":26.45,"h":26.75,"l":25.91,"n":7541,"o":26.11,"t":"2025-03-04T05:00:00Z","v":1201754,"vw":26.441438},{"c":27.37,"h":27.6,"l":26.52,"n":12940,"o":26.52,"t":"2025-03-05T05:00:00Z","v":1972484,"vw":27.270793},{"c":24.63,"h":26.55,"l":24.45,"n":16779,"o":26.14,"t":"2025-03-06T05:00:00Z","v":1429959,"vw":25.432748},{"c":24.05,"h":24.65,"l":23.62,"n":11395,"o":24.6,"t":"2025-03-07T05:00:00Z","v":928510,"vw":24.128346},{"c":24.86,"h":24.98,"l":23.76,"n":12020,"o":23.96,"t":"2025-03-10T04:00:00Z","v":2079006,"vw":24.771748},{"c":25.2,"h":25.87,"l":24.94,"n":8522,"o":24.94,"t":"2025-03-11T04:00:00Z","v":1398336,"vw":25.273249},{"c":25.68,"h":26.08,"l":25.16,"n":7251,"o":25.4,"t":"2025-03-12T04:00:00Z","v":1083634,"vw":25.691996},{"c":25.59,"h":26.03,"l":25.59,"n":6130,"o":25.83,"t":"2025-03-13T04:00:00Z","v":929100,"vw":25.661312},{"c":25.87,"h":26.02,"l":25.275,"n":6871,"o":25.63,"t":"2025-03-14T04:00:00Z","v":523972,"vw":25.693074},{"c":25.8,"h":26.64,"l":25.73,"n":7911,"o":25.96,"t":"2025-03-17T04:00:00Z","v":621976,"vw":26.03468},{"c":26.46,"h":26.55,"l":25.84,"n":6519,"o":25.97,"t":"2025-03-18T04:00:00Z","v":508978,"vw":26.340608},{"c":26.01,"h":26.41,"l":25.69,"n":10143,"o":26.41,"t":"2025-03-19T04:00:00Z","v":721793,"vw":25.978593},{"c":26.65,"h":26.735,"l":25.85,"n":7227,"o":25.85,"t":"2025-03-20T04:00:00Z","v":628633,"vw":26.498168},{"c":26.4,"h":26.78,"l":26.355,"n":5944,"o":26.5,"t":"2025-03-21T04:00:00Z","v":553175,"vw":26.519575},{"c":26.53,"h":26.89,"l":26.36,"n":4362,"o":26.64,"t":"2025-03-24T04:00:00Z","v":337254,"vw":26.571758},{"c":26.22,"h":26.8,"l":26.21,"n":4044,"o":26.53,"t":"2025-03-25T04:00:00Z","v":362285,"vw":26.405473},{"c":26.59,"h":26.69,"l":25.92,"n":4235,"o":26.05,"t":"2025-03-26T04:00:00Z","v":338908,"vw":26.504451},{"c":26.03,"h":26.67,"l":26.01,"n":7164,"o":26.67,"t":"2025-03-27T04:00:00Z","v":611021,"vw":26.226385},{"c":26.19,"h":26.36,"l":25.81,"n":6782,"o":26,"t":"2025-03-28T04:00:00Z","v":8839059,"vw":26.091707},{"c":25.52,"h":26.16,"l":25.46,"n":5879,"o":25.74,"t":"2025-03-31T04:00:00Z","v":958571,"vw":25.759663},{"c":25.53,"h":25.88,"l":25.33,"n":7020,"o":25.52,"t":"2025-04-01T04:00:00Z","v":1105172,"vw":25.60878},{"c":25.86,"h":25.985,"l":25.51,"n":6622,"o":25.53,"t":"2025-04-02T04:00:00Z","v":1204469,"vw":25.774577},{"c":25.23,"h":25.91,"l":25.14,"n":8299,"o":25.67,"t":"2025-04-03T04:00:00Z","v":1435428,"vw":25.440172},{"c":23.89,"h":24.96,"l":23.56,"n":16703,"o":24.75,"t":"2025-04-04T04:00:00Z","v":1832444,"vw":23.890602},{"c":23.31,"h":24.36,"l":22.87,"n":13306,"o":23.35,"t":"2025-04-07T04:00:00Z","v":1596451,"vw":23.367157},{"c":21.83,"h":24.27,"l":21.74,"n":25102,"o":24.1,"t":"2025-04-08T04:00:00Z","v":2451074,"vw":22.619715},{"c":23.69,"h":23.87,"l":21.16,"n":27931,"o":21.83,"t":"2025-04-09T04:00:00Z","v":3222027,"vw":22.548993},{"c":22.91,"h":23.61,"l":22.48,"n":11424,"o":23.33,"t":"2025-04-10T04:00:00Z","v":1584386,"vw":22.936383},{"c":23.3,"h":23.7,"l":22.71,"n":10461,"o":23.15,"t":"2025-04-11T04:00:00Z","v":1376397,"vw":23.311257},{"c":23.56,"h":24,"l":23.33,"n":11128,"o":23.79,"t":"2025-04-14T04:00:00Z","v":1223821,"vw":23.654139},{"c":24.33,"h":24.36,"l":23.5,"n":9869,"o":23.5,"t":"2025-04-15T04:00:00Z","v":636799,"vw":24.225923},{"c":24.23,"h":24.805,"l":24.13,"n":7997,"o":24.51,"t":"2025-04-16T04:00:00Z","v":504943,"vw":24.379911},{"c":24.61,"h":24.875,"l":24.375,"n":7893,"o":24.38,"t":"2025-04-17T04:00:00Z","v":706222,"vw":24.614558},{"c":24.14,"h":24.71,"l":23.96,"n":8444,"o":24.5,"t":"2025-04-21T04:00:00Z","v":439876,"vw":24.16453},{"c":24.35,"h":24.63,"l":24.1,"n":5916,"o":24.25,"t":"2025-04-22T04:00:00Z","v":429098,"vw":24.339702},{"c":24.8,"h":24.93,"l":24.335,"n":8624,"o":24.63,"t":"2025-04-23T04:00:00Z","v":628611,"vw":24.711881},{"c":24.73,"h":25.14,"l":24.67,"n":6496,"o":24.77,"t":"2025-04-24T04:00:00Z","v":371191,"vw":24.82483},{"c":24.92,"h":24.92,"l":24.55,"n":5409,"o":24.65,"t":"2025-04-25T04:00:00Z","v":282845,"vw":24.802438},{"c":25.11,"h":25.27,"l":24.825,"n":5470,"o":24.96,"t":"2025-04-28T04:00:00Z","v":340998,"vw":25.055187},{"c":25.12,"h":25.37,"l":25.09,"n":5095,"o":25.12,"t":"2025-04-29T04:00:00Z","v":290625,"vw":25.19103},{"c":24.69,"h":24.98,"l":24.52,"n":7348,"o":24.92,"t":"2025-04-30T04:00:00Z","v":405631,"vw":24.698519},{"c":24.91,"h":25.2629,"l":24.695,"n":4902,"o":24.7,"t":"2025-05-01T04:00:00Z","v":298295,"vw":25.053146},{"c":25.51,"h":25.66,"l":24.88,"n":6171,"o":25.13,"t":"2025-05-02T04:00:00Z","v":620013,"vw":25.498772},{"c":25.1,"h":25.5,"l":24.82,"n":7558,"o":25.5,"t":"2025-05-05T04:00:00Z","v":581916,"vw":25.109589},{"c":25.34,"h":25.46,"l":24.96,"n":5912,"o":25.21,"t":"2025-05-06T04:00:00Z","v":405906,"vw":25.260084},{"c":26.02,"h":26.07,"l":25.44,"n":6864,"o":25.45,"t":"2025-05-07T04:00:00Z","v":525266,"vw":25.869212},{"c":25.71,"h":26.34,"l":25.57,"n":8991,"o":26.25,"t":"2025-05-08T04:00:00Z","v":555929,"vw":25.86039},{"c":25.33,"h":25.91,"l":25.305,"n":8411,"o":25.91,"t":"2025-05-09T04:00:00Z","v":532131,"vw":25.494949},{"c":25.15,"h":25.71,"l":25.13,"n":8172,"o":25.71,"t":"2025-05-12T04:00:00Z","v":593508,"vw":25.287163},{"c":25.27,"h":25.545,"l":25.18,"n":8910,"o":25.3,"t":"2025-05-13T04:00:00Z","v":736868,"vw":25.305175},{"c":25.74,"h":25.91,"l":25.14,"n":7194,"o":25.3,"t":"2025-05-14T04:00:00Z","v":516974,"vw":25.640976},{"c":25.93,"h":25.93,"l":25.57,"n":7511,"o":25.76,"t":"2025-05-15T04:00:00Z","v":520059,"vw":25.795938},{"c":24.79,"h":25.47,"l":24.61,"n":12203,"o":25.37,"t":"2025-05-16T04:00:00Z","v":952997,"vw":24.924711},{"c":24.73,"h":25.04,"l":24.51,"n":5039,"o":24.64,"t":"2025-05-19T04:00:00Z","v":355918,"vw":24.752067},{"c":25.75,"h":25.9,"l":24.69,"n":11679,"o":24.83,"t":"2025-05-20T04:00:00Z","v":758775,"vw":25.601313},{"c":25.78,"h":25.92,"l":25.315,"n":8952,"o":25.77,"t":"2025-05-21T04:00:00Z","v":660234,"vw":25.752652},{"c":25.94,"h":25.99,"l":25.4,"n":6804,"o":25.61,"t":"2025-05-22T04:00:00Z","v":483396,"vw":25.781305},{"c":26.67,"h":26.76,"l":25.91,"n":11111,"o":25.98,"t":"2025-05-23T04:00:00Z","v":856229,"vw":26.51902},{"c":26.56,"h":26.86,"l":26.48,"n":7595,"o":26.71,"t":"2025-05-27T04:00:00Z","v":528238,"vw":26.63383},{"c":26.02,"h":26.56,"l":25.85,"n":8260,"o":26.51,"t":"2025-05-28T04:00:00Z","v":711403,"vw":26.114693},{"c":26.02,"h":26.195,"l":25.99,"n":6209,"o":26.07,"t":"2025-05-29T04:00:00Z","v":353598,"vw":26.053545},{"c":26,"h":26.115,"l":25.75,"n":7426,"o":25.98,"t":"2025-05-30T04:00:00Z","v":1327132,"vw":25.967877},{"c":25.9,"h":26.32,"l":25.85,"n":7513,"o":26.14,"t":"2025-06-02T04:00:00Z","v":579783,"vw":25.945624},{"c":26.59,"h":26.73,"l":25.805,"n":8191,"o":25.88,"t":"2025-06-03T04:00:00Z","v":670389,"vw":26.516548},{"c":26.79,"h":26.95,"l":26.45,"n":6744,"o":26.65,"t":"2025-06-04T04:00:00Z","v":524484,"vw":26.801517},{"c":26.71,"h":26.91,"l":26.62,"n":7272,"o":26.88,"t":"2025-06-05T04:00:00Z","v":635161,"vw":26.760561},{"c":26.33,"h":26.82,"l":26.32,"n":5883,"o":26.7,"t":"2025-06-06T04:00:00Z","v":384386,"vw":26.436746},{"c":26.43,"h":26.815,"l":26.1,"n":6257,"o":26.4,"t":"2025-06-09T04:00:00Z","v":556599,"vw":26.556727},{"c":26.68,"h":26.8,"l":26.46,"n":7707,"o":26.58,"t":"2025-06-10T04:00:00Z","v":1228773,"vw":26.664918},{"c":26.73,"h":27.18,"l":26.52,"n":10162,"o":26.9,"t":"2025-06-11T04:00:00Z","v":1302905,"vw":26.699771},{"c":27.3,"h":27.3,"l":26.73,"n":6384,"o":26.73,"t":"2025-06-12T04:00:00Z","v":879725,"vw":27.225076},{"c":27.09,"h":27.5,"l":26.85,"n":8417,"o":27.46,"t":"2025-06-13T04:00:00Z","v":1292374,"vw":27.062623},{"c":26.99,"h":27.42,"l":26.9,"n":6614,"o":27.13,"t":"2025-06-16T04:00:00Z","v":994068,"vw":27.037515},{"c":26.73,"h":27.15,"l":26.665,"n":6673,"o":26.93,"t":"2025-06-17T04:00:00Z","v":948082,"vw":26.771221},{"c":26.11,"h":26.74,"l":25.94,"n":8892,"o":26.74,"t":"2025-06-18T04:00:00Z","v":1107854,"vw":26.112843},{"c":26.16,"h":26.39,"l":26.04,"n":8200,"o":26.39,"t":"2025-06-20T04:00:00Z","v":1381400,"vw":26.158779},{"c":26.55,"h":26.56,"l":26.01,"n":6354,"o":26.04,"t":"2025-06-23T04:00:00Z","v":1123288,"vw":26.451732},{"c":26.27,"h":26.58,"l":26.12,"n":6714,"o":26.3,"t":"2025-06-24T04:00:00Z","v":987646,"vw":26.320741},{"c":25.74,"h":26.19,"l":25.56,"n":6493,"o":26.19,"t":"2025-06-25T04:00:00Z","v":793025,"vw":25.744171},{"c":25.88,"h":26.12,"l":25.77,"n":9825,"o":25.8,"t":"2025-06-26T04:00:00Z","v":1417807,"vw":25.93332},{"c":25.93,"h":26.12,"l":25.7,"n":8830,"o":25.88,"t":"2025-06-27T04:00:00Z","v":6119596,"vw":25.917509},{"c":25.91,"h":25.96,"l":25.12,"n":7353,"o":25.5,"t":"2025-06-30T04:00:00Z","v":798517,"vw":25.795741},{"c":25.68,"h":25.94,"l":25.59,"n":4611,"o":25.86,"t":"2025-07-01T04:00:00Z","v":378231,"vw":25.784712},{"c":26.17,"h":26.2,"l":25.38,"n":6232,"o":26,"t":"2025-07-02T04:00:00Z","v":678316,"vw":25.916922},{"c":26.16,"h":26.24,"l":25.985,"n":2918,"o":26.04,"t":"2025-07-03T04:00:00Z","v":194865,"vw":26.119786},{"c":25.89,"h":26.0899,"l":25.72,"n":6701,"o":25.99,"t":"2025-07-07T04:00:00Z","v":485434,"vw":25.874599},{"c":26.15,"h":26.33,"l":25.76,"n":5306,"o":25.84,"t":"2025-07-08T04:00:00Z","v":381604,"vw":26.092845},{"c":26.21,"h":26.47,"l":26.14,"n":5674,"o":26.24,"t":"2025-07-09T04:00:00Z","v":405534,"vw":26.255112},{"c":26.16,"h":26.325,"l":25.975,"n":5828,"o":26.21,"t":"2025-07-10T04:00:00Z","v":766287,"vw":26.143798},{"c":26.2,"h":26.375,"l":26.0201,"n":4458,"o":26.09,"t":"2025-07-11T04:00:00Z","v":712909,"vw":26.196045},{"c":26.59,"h":26.595,"l":26.185,"n":6038,"o":26.2,"t":"2025-07-14T04:00:00Z","v":1233136,"vw":26.562661},{"c":26.74,"h":26.77,"l":26.28,"n":5507,"o":26.58,"t":"2025-07-15T04:00:00Z","v":430227,"vw":26.635451},{"c":26.54,"h":26.83,"l":26.33,"n":5523,"o":26.76,"t":"2025-07-16T04:00:00Z","v":796903,"vw":26.560423},{"c":26.78,"h":26.9,"l":26.145,"n":4734,"o":26.43,"t":"2025-07-17T04:00:00Z","v":683684,"vw":26.734674},{"c":26.87,"h":27.13,"l":26.76,"n":5643,"o":26.97,"t":"2025-07-18T04:00:00Z","v":691230,"vw":26.894293},{"c":26.59,"h":27.03,"l":26.449,"n":4852,"o":26.95,"t":"2025-07-21T04:00:00Z","v":696317,"vw":26.59072},{"c":26.55,"h":26.87,"l":26.515,"n":4908,"o":26.58,"t":"2025-07-22T04:00:00Z","v":464017,"vw":26.612671},{"c":26.28,"h":26.85,"l":26.11,"n":6212,"o":26.56,"t":"2025-07-23T04:00:00Z","v":682879,"vw":26.30021},{"c":26.3,"h":26.39,"l":26.01,"n":5563,"o":26.17,"t":"2025-07-24T04:00:00Z","v":808006,"vw":26.284901},{"c":25.95,"h":26.36,"l":25.9,"n":6498,"o":26.2,"t":"2025-07-25T04:00:00Z","v":627767,"vw":25.992757},{"c":25.75,"h":26.1,"l":25.68,"n":4582,"o":26.1,"t":"2025-07-28T04:00:00Z","v":259868,"vw":25.788259},{"c":25.95,"h":26,"l":25.68,"n":6004,"o":25.77,"t":"2025-07-29T04:00:00Z","v":396410,"vw":25.898443},{"c":25.86,"h":26.05,"l":25.715,"n":4449,"o":25.85,"t":"2025-07-30T04:00:00Z","v":285134,"vw":25.88367},{"c":26.26,"h":26.36,"l":25.77,"n":7039,"o":25.77,"t":"2025-07-31T04:00:00Z","v":505955,"vw":26.189772},{"c":26.35,"h":26.41,"l":25.85,"n":9086,"o":26.31,"t":"2025-08-01T04:00:00Z","v":428662,"vw":26.229855},{"c":26.35,"h":26.63,"l":26.33,"n":3416,"o":26.33,"t":"2025-08-04T04:00:00Z","v":244400,"vw":26.421959},{"c":26.71,"h":26.87,"l":26.38,"n":5045,"o":26.38,"t":"2025-08-05T04:00:00Z","v":345190,"vw":26.646031},{"c":26.96,"h":26.96,"l":26.62,"n":9279,"o":26.81,"t":"2025-08-06T04:00:00Z","v":764413,"vw":26.800854},{"c":27.18,"h":28.04,"l":26.895,"n":14676,"o":27.05,"t":"2025-08-07T04:00:00Z","v":1019170,"vw":27.259765},{"c":27.39,"h":27.705,"l":27.23,"n":8719,"o":27.28,"t":"2025-08-08T04:00:00Z","v":650907,"vw":27.422468},{"c":27.81,"h":28.22,"l":27.36,"n":11559,"o":27.5,"t":"2025-08-11T04:00:00Z","v":1110992,"vw":27.847095},{"c":27.42,"h":27.96,"l":27.21,"n":6408,"o":27.9,"t":"2025-08-12T04:00:00Z","v":466254,"vw":27.407951},{"c":27.88,"h":27.94,"l":27.5025,"n":7127,"o":27.68,"t":"2025-08-13T04:00:00Z","v":612262,"vw":27.754648},{"c":27.72,"h":27.9,"l":27.625,"n":5552,"o":27.74,"t":"2025-08-14T04:00:00Z","v":393434,"vw":27.778506},{"c":27.67,"h":27.88,"l":27.58,"n":5495,"o":27.82,"t":"2025-08-15T04:00:00Z","v":339096,"vw":27.671525},{"c":27.93,"h":28.065,"l":27.535,"n":7083,"o":27.55,"t":"2025-08-18T04:00:00Z","v":509690,"vw":27.891999},{"c":27.67,"h":27.95,"l":27.62,"n":6083,"o":27.8,"t":"2025-08-19T04:00:00Z","v":430180,"vw":27.719317},{"c":28.09,"h":28.2,"l":27.57,"n":7166,"o":27.57,"t":"2025-08-20T04:00:00Z","v":454096,"vw":28.028452},{"c":27.29,"h":27.88,"l":27.25,"n":7957,"o":27.64,"t":"2025-08-21T04:00:00Z","v":482375,"vw":27.478307},{"c":27.52,"h":27.74,"l":27.39,"n":7385,"o":27.45,"t":"2025-08-22T04:00:00Z","v":363218,"vw":27.546514},{"c":27.25,"h":27.7,"l":27.21,"n":6121,"o":27.42,"t":"2025-08-25T04:00:00Z","v":400483,"vw":27.325245},{"c":26.83,"h":27.38,"l":26.71,"n":9464,"o":27.32,"t":"2025-08-26T04:00:00Z","v":739780,"vw":26.839842},{"c":27.06,"h":27.16,"l":26.76,"n":7120,"o":26.76,"t":"2025-08-27T04:00:00Z","v":476565,"vw":27.047184},{"c":27.5,"h":27.5,"l":27.04,"n":6285,"o":27.04,"t":"2025-08-28T04:00:00Z","v":514787,"vw":27.371303},{"c":27.74,"h":27.79,"l":27.34,"n":7213,"o":27.34,"t":"2025-08-29T04:00:00Z","v":694852,"vw":27.681432},{"c":27.46,"h":27.755,"l":27.32,"n":6571,"o":27.68,"t":"2025-09-02T04:00:00Z","v":498048,"vw":27.459223},{"c":27.44,"h":27.66,"l":27.2992,"n":5422,"o":27.37,"t":"2025-09-03T04:00:00Z","v":424666,"vw":27.463556},{"c":27.54,"h":27.59,"l":27.35,"n":6969,"o":27.49,"t":"2025-09-04T04:00:00Z","v":539330,"vw":27.47409},{"c":27.67,"h":27.7286,"l":27.31,"n":7083,"o":27.63,"t":"2025-09-05T04:00:00Z","v":942221,"vw":27.605296},{"c":27.87,"h":28.05,"l":27.655,"n":7263,"o":27.72,"t":"2025-09-08T04:00:00Z","v":1060287,"vw":27.848159},{"c":27.68,"h":28.08,"l":27.65,"n":6318,"o":27.79,"t":"2025-09-09T04:00:00Z","v":768570,"vw":27.726115},{"c":27.77,"h":27.955,"l":27.69,"n":7530,"o":27.76,"t":"2025-09-10T04:00:00Z","v":1006793,"vw":27.767127},{"c":27.67,"h":27.83,"l":27.39,"n":7942,"o":27.83,"t":"2025-09-11T04:00:00Z","v":1044053,"vw":27.60442},{"c":27.86,"h":27.87,"l":27.65,"n":4028,"o":27.67,"t":"2025-09-12T04:00:00Z","v":672447,"vw":27.830558},{"c":28.24,"h":28.27,"l":27.745,"n":5690,"o":27.84,"t":"2025-09-15T04:00:00Z","v":725805,"vw":28.204558},{"c":28.28,"h":28.44,"l":28.09,"n":6455,"o":28.15,"t":"2025-09-16T04:00:00Z","v":740301,"vw":28.272218},{"c":28.35,"h":28.37,"l":28.16,"n":6405,"o":28.3,"t":"2025-09-17T04:00:00Z","v":1107478,"vw":28.294342},{"c":28.31,"h":28.43,"l":28.18,"n":7184,"o":28.38,"t":"2025-09-18T04:00:00Z","v":910783,"vw":28.302477},{"c":27.92,"h":28.37,"l":27.85,"n":4336,"o":28.37,"t":"2025-09-19T04:00:00Z","v":916139,"vw":27.938491},{"c":27.97,"h":28.14,"l":27.745,"n":5246,"o":27.99,"t":"2025-09-22T04:00:00Z","v":373527,"vw":27.976172},{"c":28.15,"h":28.5,"l":27.92,"n":6358,"o":27.98,"t":"2025-09-23T04:00:00Z","v":591258,"vw":28.272663},{"c":28.68,"h":28.795,"l":28.13,"n":6397,"o":28.16,"t":"2025-09-24T04:00:00Z","v":578755,"vw":28.624499},{"c":28.54,"h":29.09,"l":28.34,"n":6144,"o":28.47,"t":"2025-09-25T04:00:00Z","v":399435,"vw":28.6647},{"c":28.31,"h":28.7968,"l":28.3,"n":7854,"o":28.54,"t":"2025-09-26T04:00:00Z","v":5553254,"vw":28.504047},{"c":27.96,"h":28.06,"l":27.665,"n":5486,"o":27.93,"t":"2025-09-29T04:00:00Z","v":390010,"vw":27.895762},{"c":28.29,"h":28.36,"l":27.8,"n":6678,"o":27.8,"t":"2025-09-30T04:00:00Z","v":794408,"vw":28.205531},{"c":27.98,"h":28.29,"l":27.63,"n":7125,"o":28.23,"t":"2025-10-01T04:00:00Z","v":779292,"vw":27.950811},{"c":28.81,"h":28.85,"l":27.89,"n":10316,"o":27.89,"t":"2025-10-02T04:00:00Z","v":1040681,"vw":28.690517},{"c":29.05,"h":29.18,"l":28.77,"n":9994,"o":28.81,"t":"2025-10-03T04:00:00Z","v":668247,"vw":28.959474},{"c":28.93,"h":29.19,"l":28.85,"n":7881,"o":29.06,"t":"2025-10-06T04:00:00Z","v":930332,"vw":28.975514},{"c":28.63,"h":28.895,"l":28.28,"n":8059,"o":28.87,"t":"2025-10-07T04:00:00Z","v":843899,"vw":28.492043},{"c":28.43,"h":28.78,"l":28.23,"n":5575,"o":28.59,"t":"2025-10-08T04:00:00Z","v":751162,"vw":28.395325},{"c":27.55,"h":28.93,"l":27.44,"n":8300,"o":28.49,"t":"2025-10-09T04:00:00Z","v":1036864,"vw":27.68462},{"c":27.26,"h":27.7593,"l":27.18,"n":6910,"o":27.6,"t":"2025-10-10T04:00:00Z","v":792464,"vw":27.331318},{"c":27.56,"h":28.98,"l":27.07,"n":6191,"o":27.6,"t":"2025-10-13T04:00:00Z","v":378189,"vw":27.666636},{"c":27.05,"h":27.3566,"l":27.02,"n":10852,"o":27.33,"t":"2025-10-14T04:00:00Z","v":1448336,"vw":27.09317},{"c":26.9,"h":27.4,"l":26.84,"n":5017,"o":27.15,"t":"2025-10-15T04:00:00Z","v":819346,"vw":26.958221},{"c":26.47,"h":26.98,"l":26.41,"n":8721,"o":26.98,"t":"2025-10-16T04:00:00Z","v":897777,"vw":26.536983},{"c":26.25,"h":26.54,"l":26.1,"n":6573,"o":26.41,"t":"2025-10-17T04:00:00Z","v":1006549,"vw":26.236036},{"c":26.12,"h":26.31,"l":26.04,"n":7584,"o":26.24,"t":"2025-10-20T04:00:00Z","v":1416779,"vw":26.116984},{"c":26.07,"h":26.33,"l":25.815,"n":6647,"o":26.2,"t":"2025-10-21T04:00:00Z","v":643719,"vw":26.008084},{"c":26.4,"h":26.46,"l":25.99,"n":8298,"o":25.99,"t":"2025-10-22T04:00:00Z","v":634648,"vw":26.265351},{"c":26.33,"h":26.69,"l":26.27,"n":6755,"o":26.59,"t":"2025-10-23T04:00:00Z","v":493398,"vw":26.408673},{"c":26.13,"h":26.5,"l":25.98,"n":7349,"o":26.37,"t":"2025-10-24T04:00:00Z","v":424456,"vw":26.104079},{"c":26.07,"h":26.185,"l":25.9197,"n":5191,"o":26.13,"t":"2025-10-27T04:00:00Z","v":319825,"vw":26.077389},{"c":25.8,"h":26.24,"l":25.74,"n":9227,"o":26.02,"t":"2025-10-28T04:00:00Z","v":897055,"vw":25.884441},{"c":26.01,"h":26.0798,"l":25.715,"n":8952,"o":25.8,"t":"2025-10-29T04:00:00Z","v":781188,"vw":25.941388},{"c":25.83,"h":26.08,"l":25.82,"n":6926,"o":25.94,"t":"2025-10-30T04:00:00Z","v":531527,"vw":25.925757},{"c":25.93,"h":26.0749,"l":25.8,"n":8254,"o":25.83,"t":"2025-10-31T04:00:00Z","v":700450,"vw":25.968796},{"c":25.62,"h":26,"l":25.43,"n":8238,"o":26,"t":"2025-11-03T05:00:00Z","v":974925,"vw":25.579736},{"c":25.26,"h":25.4044,"l":25.015,"n":6290,"o":25.36,"t":"2025-11-04T05:00:00Z","v":540447,"vw":25.291972},{"c":25.63,"h":25.76,"l":25.3,"n":8710,"o":25.3,"t":"2025-11-05T05:00:00Z","v":768057,"vw":25.561371},{"c":25.74,"h":25.95,"l":25.56,"n":8404,"o":25.56,"t":"2025-11-06T05:00:00Z","v":933140,"vw":25.820507},{"c":25.99,"h":26,"l":25.43,"n":15657,"o":25.78,"t":"2025-11-07T05:00:00Z","v":1529878,"vw":25.816197},{"c":26.24,"h":26.25,"l":25.87,"n":8152,"o":25.98,"t":"2025-11-10T05:00:00Z","v":1031163,"vw":26.077404},{"c":26.27,"h":26.42,"l":26.205,"n":8037,"o":26.27,"t":"2025-11-11T05:00:00Z","v":805717,"vw":26.30941},{"c":26.65,"h":26.76,"l":26.235,"n":7667,"o":26.35,"t":"2025-11-12T05:00:00Z","v":676633,"vw":26.624283},{"c":26.1,"h":26.7,"l":25.94,"n":7731,"o":26.58,"t":"2025-11-13T05:00:00Z","v":623494,"vw":26.197389},{"c":27.42,"h":27.48,"l":26.34,"n":11314,"o":26.35,"t":"2025-11-14T05:00:00Z","v":943364,"vw":27.086067},{"c":27.6,"h":27.85,"l":27.51,"n":8202,"o":27.53,"t":"2025-11-17T05:00:00Z","v":718605,"vw":27.637187},{"c":27.91,"h":28.005,"l":27.52,"n":10670,"o":27.6,"t":"2025-11-18T05:00:00Z","v":1159063,"vw":27.850406},{"c":27.97,"h":28.08,"l":27.47,"n":9623,"o":27.74,"t":"2025-11-19T05:00:00Z","v":973481,"vw":27.960947},{"c":27.06,"h":28.11,"l":26.99,"n":12771,"o":27.98,"t":"2025-11-20T05:00:00Z","v":1188494,"vw":27.299663},{"c":27.41,"h":27.425,"l":27.07,"n":7702,"o":27.07,"t":"2025-11-21T05:00:00Z","v":674845,"vw":27.300491},{"c":27.32,"h":27.47,"l":27.155,"n":8212,"o":27.47,"t":"2025-11-24T05:00:00Z","v":643126,"vw":27.312735},{"c":27.28,"h":27.47,"l":27.2,"n":7793,"o":27.4,"t":"2025-11-25T05:00:00Z","v":483582,"vw":27.318113},{"c":26.94,"h":27.37,"l":26.8477,"n":8501,"o":27.37,"t":"2025-11-26T05:00:00Z","v":617791,"vw":26.998455},{"c":27.56,"h":27.58,"l":27.05,"n":4240,"o":27.07,"t":"2025-11-28T05:00:00Z","v":496059,"vw":27.509717},{"c":27.63,"h":27.895,"l":27.49,"n":8168,"o":27.49,"t":"2025-12-01T05:00:00Z","v":706077,"vw":27.707492},{"c":27.47,"h":27.67,"l":27.32,"n":6327,"o":27.64,"t":"2025-12-02T05:00:00Z","v":425820,"vw":27.478572},{"c":27.07,"h":27.68,"l":27.02,"n":7008,"o":27.61,"t":"2025-12-03T05:00:00Z","v":543521,"vw":27.253267},{"c":27.46,"h":27.55,"l":27.06,"n":7808,"o":27.06,"t":"2025-12-04T05:00:00Z","v":941116,"vw":27.438519},{"c":27.74,"h":27.92,"l":27.52,"n":7328,"o":27.52,"t":"2025-12-05T05:00:00Z","v":557023,"vw":27.698544},{"c":27.37,"h":27.82,"l":27.365,"n":7075,"o":27.68,"t":"2025-12-08T05:00:00Z","v":557918,"vw":27.455482},{"c":27.45,"h":27.76,"l":27.33,"n":9134,"o":27.34,"t":"2025-12-09T05:00:00Z","v":628466,"vw":27.501493},{"c":27.18,"h":27.49,"l":27.03,"n":7513,"o":27.46,"t":"2025-12-10T05:00:00Z","v":1087937,"vw":27.196866},{"c":27.48,"h":27.53,"l":27,"n":6158,"o":27.04,"t":"2025-12-11T05:00:00Z","v":372166,"vw":27.409725},{"c":27.23,"h":27.57,"l":27.11,"n":8027,"o":27.48,"t":"2025-12-12T05:00:00Z","v":511083,"vw":27.258087},{"c":28.05,"h":28.16,"l":27.58,"n":11775,"o":27.94,"t":"2025-12-15T05:00:00Z","v":1241368,"vw":27.942974},{"c":27.4,"h":28.11,"l":27.345,"n":9710,"o":28.03,"t":"2025-12-16T05:00:00Z","v":1181385,"vw":27.474967},{"c":27.64,"h":27.78,"l":27.36,"n":5741,"o":27.43,"t":"2025-12-17T05:00:00Z","v":757675,"vw":27.620378},{"c":27.49,"h":27.74,"l":27.36,"n":5882,"o":27.63,"t":"2025-12-18T05:00:00Z","v":888970,"vw":27.485287},{"c":27.32,"h":27.81,"l":27.31,"n":7228,"o":27.44,"t":"2025-12-19T05:00:00Z","v":890526,"vw":27.394904},{"c":27.76,"h":27.81,"l":27.41,"n":8590,"o":27.41,"t":"2025-12-22T05:00:00Z","v":1168553,"vw":27.725322},{"c":28.32,"h":28.36,"l":27.85,"n":8906,"o":27.85,"t":"2025-12-23T05:00:00Z","v":1050197,"vw":28.226337},{"c":28.34,"h":28.54,"l":28.2,"n":4406,"o":28.24,"t":"2025-12-24T05:00:00Z","v":370688,"vw":28.419735},{"c":28.34,"h":28.53,"l":28.31,"n":4554,"o":28.32,"t":"2025-12-26T05:00:00Z","v":484610,"vw":28.3923},{"c":28.42,"h":28.53,"l":28.34,"n":7185,"o":28.41,"t":"2025-12-29T05:00:00Z","v":692364,"vw":28.419967},{"c":28.4,"h":28.72,"l":28.23,"n":7718,"o":28.5,"t":"2025-12-30T05:00:00Z","v":5580714,"vw":28.364464},{"c":27.47,"h":27.87,"l":27.345,"n":8370,"o":27.71,"t":"2025-12-31T05:00:00Z","v":780401,"vw":27.51712},{"c":27.89,"h":28.04,"l":27.34,"n":8477,"o":27.51,"t":"2026-01-02T05:00:00Z","v":834445,"vw":27.84913},{"c":27,"h":27.84,"l":26.02,"n":21124,"o":27.78,"t":"2026-01-05T05:00:00Z","v":2895046,"vw":26.795861},{"c":26.35,"h":27.035,"l":26.31,"n":11700,"o":27,"t":"2026-01-06T05:00:00Z","v":1240580,"vw":26.479528},{"c":26.12,"h":26.47,"l":26.09,"n":9597,"o":26.4,"t":"2026-01-07T05:00:00Z","v":819358,"vw":26.188799},{"c":26.15,"h":26.42,"l":26.01,"n":7930,"o":26.09,"t":"2026-01-08T05:00:00Z","v":576090,"vw":26.163},{"c":26.08,"h":26.36,"l":26.05,"n":6168,"o":26.17,"t":"2026-01-09T05:00:00Z","v":789776,"vw":26.096452},{"c":26.14,"h":26.34,"l":25.99,"n":9244,"o":26.2,"t":"2026-01-12T05:00:00Z","v":817204,"vw":26.146092},{"c":26.57,"h":26.57,"l":26.035,"n":11983,"o":26.14,"t":"2026-01-13T05:00:00Z","v":1079763,"vw":26.340659},{"c":26.32,"h":26.52,"l":26.065,"n":10631,"o":26.35,"t":"2026-01-14T05:00:00Z","v":1452296,"vw":26.323289},{"c":26.17,"h":26.41,"l":26.05,"n":8684,"o":26.32,"t":"2026-01-15T05:00:00Z","v":1140262,"vw":26.191958},{"c":26.53,"h":26.66,"l":26.15,"n":10822,"o":26.15,"t":"2026-01-16T05:00:00Z","v":1324509,"vw":26.514094},{"c":26.89,"h":27.08,"l":26.4,"n":12325,"o":26.57,"t":"2026-01-20T05:00:00Z","v":1727663,"vw":26.889195},{"c":26.76,"h":27.35,"l":26.6,"n":9534,"o":27.18,"t":"2026-01-21T05:00:00Z","v":1511043,"vw":26.780952},{"c":27.12,"h":27.215,"l":26.76,"n":5882,"o":26.76,"t":"2026-01-22T05:00:00Z","v":401995,"vw":27.097856},{"c":27.67,"h":27.725,"l":27.26,"n":8905,"o":27.36,"t":"2026-01-23T05:00:00Z","v":744214,"vw":27.616514},{"c":27.56,"h":27.79,"l":27.41,"n":8555,"o":27.76,"t":"2026-01-26T05:00:00Z","v":560412,"vw":27.575309},{"c":28.2,"h":28.26,"l":27.68,"n":8907,"o":27.72,"t":"2026-01-27T05:00:00Z","v":690360,"vw":28.087596},{"c":28.07,"h":28.34,"l":27.98,"n":9700,"o":28.22,"t":"2026-01-28T05:00:00Z","v":692065,"vw":28.121711},{"c":28.63,"h":28.72,"l":28.26,"n":8887,"o":28.26,"t":"2026-01-29T05:00:00Z","v":608091,"vw":28.537765},{"c":28.4,"h":28.73,"l":27.93,"n":9793,"o":28.62,"t":"2026-01-30T05:00:00Z","v":723856,"vw":28.364056},{"c":28.31,"h":28.58,"l":28.07,"n":7974,"o":28.22,"t":"2026-02-02T05:00:00Z","v":517427,"vw":28.257595},{"c":28.78,"h":28.93,"l":28.25,"n":9180,"o":28.38,"t":"2026-02-03T05:00:00Z","v":598295,"vw":28.731377},{"c":28.69,"h":29.14,"l":28.46,"n":14510,"o":28.94,"t":"2026-02-04T05:00:00Z","v":946315,"vw":28.717158},{"c":29.01,"h":29.075,"l":28.54,"n":9429,"o":28.54,"t":"2026-02-05T05:00:00Z","v":585663,"vw":28.888453},{"c":29.18,"h":29.68,"l":29.05,"n":10290,"o":29.05,"t":"2026-02-06T05:00:00Z","v":676696,"vw":29.249864},{"c":29.16,"h":29.44,"l":28.95,"n":6983,"o":29.19,"t":"2026-02-09T05:00:00Z","v":467129,"vw":29.136616},{"c":29.06,"h":29.5,"l":29,"n":13134,"o":29.37,"t":"2026-02-10T05:00:00Z","v":828174,"vw":29.138531},{"c":29.45,"h":29.46,"l":29.025,"n":12777,"o":29.19,"t":"2026-02-11T05:00:00Z","v":903903,"vw":29.335069},{"c":29.47,"h":29.81,"l":29.24,"n":17135,"o":29.54,"t":"2026-02-12T05:00:00Z","v":1153886,"vw":29.501889},{"c":30.29,"h":30.53,"l":29.52,"n":14259,"o":29.56,"t":"2026-02-13T05:00:00Z","v":1119158,"vw":30.261184},{"c":29.82,"h":30.31,"l":29.625,"n":10629,"o":30.31,"t":"2026-02-17T05:00:00Z","v":615934,"vw":29.867106},{"c":29.97,"h":30.23,"l":29.85,"n":8538,"o":30,"t":"2026-02-18T05:00:00Z","v":697504,"vw":30.002572},{"c":30.67,"h":30.695,"l":29.96,"n":14939,"o":30.14,"t":"2026-02-19T05:00:00Z","v":1128678,"vw":30.410324},{"c":31.27,"h":31.54,"l":30.55,"n":14830,"o":30.73,"t":"2026-02-20T05:00:00Z","v":1356081,"vw":31.148322},{"c":31.51,"h":32.06,"l":31.17,"n":9372,"o":31.23,"t":"2026-02-23T05:00:00Z","v":686539,"vw":31.606991},{"c":31.79,"h":31.86,"l":31.34,"n":13330,"o":31.39,"t":"2026-02-24T05:00:00Z","v":796659,"vw":31.627588},{"c":32.69,"h":32.75,"l":31.6,"n":18578,"o":31.73,"t":"2026-02-25T05:00:00Z","v":1637403,"vw":32.413641},{"c":32.12,"h":33.21,"l":31.951,"n":14122,"o":32.69,"t":"2026-02-26T05:00:00Z","v":902929,"vw":32.521799},{"c":32.21,"h":32.63,"l":32.06,"n":14751,"o":32.2,"t":"2026-02-27T05:00:00Z","v":1198616,"vw":32.251518},{"c":32.85,"h":33.0858,"l":32.25,"n":12143,"o":32.63,"t":"2026-03-02T05:00:00Z","v":1329126,"vw":32.833565},{"c":33.07,"h":33.23,"l":32.35,"n":11935,"o":32.8,"t":"2026-03-03T05:00:00Z","v":836574,"vw":32.952143},{"c":33.33,"h":33.43,"l":32.78,"n":8694,"o":32.82,"t":"2026-03-04T05:00:00Z","v":596349,"vw":33.239579},{"c":33.31,"h":33.35,"l":32.7,"n":13023,"o":33.28,"t":"2026-03-05T05:00:00Z","v":1261787,"vw":33.218294},{"c":33.45,"h":34.01,"l":33,"n":14792,"o":34,"t":"2026-03-06T05:00:00Z","v":1369892,"vw":33.427417},{"c":33.38,"h":33.845,"l":33.115,"n":15074,"o":33.6,"t":"2026-03-09T04:00:00Z","v":1475404,"vw":33.44399},{"c":33.05,"h":33.53,"l":32.95,"n":11315,"o":33.32,"t":"2026-03-10T04:00:00Z","v":623433,"vw":33.171743},{"c":33.45,"h":33.63,"l":33,"n":10398,"o":33.25,"t":"2026-03-11T04:00:00Z","v":541077,"vw":33.423918},{"c":33.06,"h":33.82,"l":33.04,"n":10675,"o":33.45,"t":"2026-03-12T04:00:00Z","v":1228040,"vw":33.317959},{"c":33.49,"h":33.55,"l":32.8,"n":12070,"o":33.04,"t":"2026-03-13T04:00:00Z","v":1364169,"vw":33.395414},{"c":33.95,"h":33.955,"l":33.38,"n":9814,"o":33.42,"t":"2026-03-16T04:00:00Z","v":622822,"vw":33.728525},{"c":33.75,"h":34.2386,"l":33.63,"n":9503,"o":34,"t":"2026-03-17T04:00:00Z","v":538276,"vw":33.879973},{"c":33.34,"h":33.91,"l":33.34,"n":9341,"o":33.91,"t":"2026-03-18T04:00:00Z","v":569250,"vw":33.528492},{"c":33.58,"h":33.8,"l":33.2,"n":12260,"o":33.44,"t":"2026-03-19T04:00:00Z","v":867271,"vw":33.560546},{"c":33.48,"h":34,"l":33.35,"n":13587,"o":33.61,"t":"2026-03-20T04:00:00Z","v":1042375,"vw":33.61564},{"c":33.76,"h":34.03,"l":32.88,"n":10301,"o":33.25,"t":"2026-03-23T04:00:00Z","v":970463,"vw":33.726097},{"c":33.85,"h":34.46,"l":33.69,"n":11250,"o":33.85,"t":"2026-03-24T04:00:00Z","v":762334,"vw":34.105158},{"c":34.13,"h":34.33,"l":33.74,"n":12154,"o":33.83,"t":"2026-03-25T04:00:00Z","v":680198,"vw":34.11985},{"c":34,"h":34.445,"l":33.93,"n":13396,"o":34.27,"t":"2026-03-26T04:00:00Z","v":1296180,"vw":34.082144},{"c":34.21,"h":34.465,"l":33.78,"n":11243,"o":33.99,"t":"2026-03-27T04:00:00Z","v":860716,"vw":34.208624},{"c":34.26,"h":34.9,"l":34.12,"n":17515,"o":34.52,"t":"2026-03-30T04:00:00Z","v":2838879,"vw":34.490747},{"c":33.32,"h":34,"l":32.74,"n":15929,"o":33.71,"t":"2026-03-31T04:00:00Z","v":1236885,"vw":33.215645},{"c":32.4,"h":33.28,"l":32.02,"n":15759,"o":33.11,"t":"2026-04-01T04:00:00Z","v":1590896,"vw":32.383604},{"c":33.17,"h":33.205,"l":32.55,"n":18805,"o":32.78,"t":"2026-04-02T04:00:00Z","v":1449392,"vw":32.977758},{"c":33.2,"h":33.36,"l":32.98,"n":7905,"o":33.29,"t":"2026-04-06T04:00:00Z","v":1642008,"vw":33.163026},{"c":33.85,"h":33.95,"l":33.15,"n":12294,"o":33.15,"t":"2026-04-07T04:00:00Z","v":1146680,"vw":33.737779},{"c":33.49,"h":33.58,"l":32.81,"n":14732,"o":32.91,"t":"2026-04-08T04:00:00Z","v":1287954,"vw":33.355081},{"c":33.45,"h":34.15,"l":33.45,"n":10205,"o":33.63,"t":"2026-04-09T04:00:00Z","v":512353,"vw":33.66905},{"c":33.25,"h":33.67,"l":33.25,"n":8844,"o":33.45,"t":"2026-04-10T04:00:00Z","v":450609,"vw":33.406585},{"c":33.11,"h":33.57,"l":32.93,"n":10319,"o":33.5,"t":"2026-04-13T04:00:00Z","v":1187034,"vw":33.183435},{"c":32.63,"h":33.25,"l":32.4,"n":12413,"o":32.95,"t":"2026-04-14T04:00:00Z","v":1328023,"vw":32.649512},{"c":32.4,"h":32.74,"l":32.342,"n":11579,"o":32.5,"t":"2026-04-15T04:00:00Z","v":930301,"vw":32.522249},{"c":32.31,"h":32.66,"l":32.13,"n":11957,"o":32.48,"t":"2026-04-16T04:00:00Z","v":956881,"vw":32.309415},{"c":32.07,"h":32.16,"l":31.56,"n":13679,"o":32.145,"t":"2026-04-17T04:00:00Z","v":1402584,"vw":31.923327},{"c":31.47,"h":32.03,"l":31.38,"n":12405,"o":31.85,"t":"2026-04-20T04:00:00Z","v":867323,"vw":31.698201},{"c":31.3,"h":31.6,"l":31.04,"n":11075,"o":31.56,"t":"2026-04-21T04:00:00Z","v":808954,"vw":31.299803},{"c":31.38,"h":31.58,"l":31.18,"n":10874,"o":31.54,"t":"2026-04-22T04:00:00Z","v":1385433,"vw":31.358452},{"c":31.86,"h":32.105,"l":31.51,"n":11009,"o":31.58,"t":"2026-04-23T04:00:00Z","v":1050911,"vw":31.848287},{"c":32,"h":32.08,"l":31.59,"n":8334,"o":31.82,"t":"2026-04-24T04:00:00Z","v":881967,"vw":31.929626},{"c":32.12,"h":32.49,"l":32.06,"n":8542,"o":32.16,"t":"2026-04-27T04:00:00Z","v":603734,"vw":32.162795},{"c":32.72,"h":33.02,"l":32.29,"n":9937,"o":32.51,"t":"2026-04-28T04:00:00Z","v":1194266,"vw":32.705044},{"c":33.33,"h":33.44,"l":32.56,"n":8837,"o":32.91,"t":"2026-04-29T04:00:00Z","v":847818,"vw":33.264134},{"c":34.24,"h":34.35,"l":33.16,"n":14025,"o":33.3,"t":"2026-04-30T04:00:00Z","v":1305616,"vw":33.986619},{"c":34.72,"h":34.8,"l":34.18,"n":12302,"o":34.34,"t":"2026-05-01T04:00:00Z","v":1070193,"vw":34.537914},{"c":35.17,"h":35.29,"l":34.505,"n":14268,"o":34.71,"t":"2026-05-04T04:00:00Z","v":1078215,"vw":35.052076},{"c":35.31,"h":35.49,"l":34.97,"n":10117,"o":35.32,"t":"2026-05-05T04:00:00Z","v":592132,"vw":35.281343},{"c":34.7,"h":34.99,"l":34.54,"n":15096,"o":34.67,"t":"2026-05-06T04:00:00Z","v":1026313,"vw":34.757784},{"c":35.11,"h":35.225,"l":33.965,"n":17212,"o":34.32,"t":"2026-05-07T04:00:00Z","v":1658561,"vw":34.802573},{"c":34.71,"h":35.56,"l":33.97,"n":12229,"o":34.35,"t":"2026-05-08T04:00:00Z","v":986310,"vw":34.840737},{"c":35.39,"h":35.47,"l":35.11,"n":10800,"o":35.11,"t":"2026-05-11T04:00:00Z","v":597350,"vw":35.342451},{"c":36.18,"h":36.26,"l":35.3801,"n":12316,"o":35.45,"t":"2026-05-12T04:00:00Z","v":852718,"vw":35.999245},{"c":36.02,"h":36.54,"l":35.76,"n":8130,"o":36.29,"t":"2026-05-13T04:00:00Z","v":508085,"vw":36.013718},{"c":36.6,"h":36.74,"l":35.875,"n":7010,"o":36.25,"t":"2026-05-14T04:00:00Z","v":649876,"vw":36.491443},{"c":37.28,"h":37.3,"l":36.41,"n":8618,"o":36.6,"t":"2026-05-15T04:00:00Z","v":653392,"vw":37.096126},{"c":37.53,"h":37.53,"l":36.94,"n":9228,"o":37.07,"t":"2026-05-18T04:00:00Z","v":374208,"vw":37.366594},{"c":37.48,"h":37.69,"l":37.26,"n":8404,"o":37.3,"t":"2026-05-19T04:00:00Z","v":458078,"vw":37.494134},{"c":37.5,"h":37.93,"l":37.31,"n":10166,"o":37.4,"t":"2026-05-20T04:00:00Z","v":540147,"vw":37.537317},{"c":37.75,"h":37.93,"l":37.27,"n":8538,"o":37.66,"t":"2026-05-21T04:00:00Z","v":626849,"vw":37.744939},{"c":38.18,"h":38.39,"l":37.54,"n":8124,"o":37.79,"t":"2026-05-22T04:00:00Z","v":639658,"vw":38.205484},{"c":37.59,"h":38.1449,"l":37.57,"n":9510,"o":37.9,"t":"2026-05-26T04:00:00Z","v":691404,"vw":37.740699},{"c":37.32,"h":37.56,"l":36.96,"n":12268,"o":37.25,"t":"2026-05-27T04:00:00Z","v":827839,"vw":37.324707},{"c":37.06,"h":37.57,"l":36.92,"n":8731,"o":37.31,"t":"2026-05-28T04:00:00Z","v":816934,"vw":37.157624},{"c":35.96,"h":37.24,"l":35.66,"n":12374,"o":37.24,"t":"2026-05-29T04:00:00Z","v":1431341,"vw":36.12796},{"c":36.36,"h":36.76,"l":35.93,"n":7760,"o":35.95,"t":"2026-06-01T04:00:00Z","v":498230,"vw":36.377823},{"c":36.82,"h":37,"l":36.43,"n":8504,"o":36.43,"t":"2026-06-02T04:00:00Z","v":1113639,"vw":36.805183},{"c":36.73,"h":37.43,"l":36.66,"n":9716,"o":36.88,"t":"2026-06-03T04:00:00Z","v":1313398,"vw":36.819271},{"c":37.43,"h":37.43,"l":36.44,"n":8804,"o":36.44,"t":"2026-06-04T04:00:00Z","v":1151791,"vw":37.350815},{"c":36.86,"h":37.51,"l":36.79,"n":7919,"o":37.31,"t":"2026-06-05T04:00:00Z","v":469224,"vw":37.073196},{"c":36.28,"h":37.26,"l":36.15,"n":9227,"o":36.97,"t":"2026-06-08T04:00:00Z","v":1434012,"vw":36.320889},{"c":36.09,"h":36.405,"l":35.6213,"n":11484,"o":36.21,"t":"2026-06-09T04:00:00Z","v":753243,"vw":35.913354},{"c":37.69,"h":37.83,"l":36.27,"n":11507,"o":36.27,"t":"2026-06-10T04:00:00Z","v":916643,"vw":37.5395},{"c":37.76,"h":38.24,"l":37.695,"n":10420,"o":38.04,"t":"2026-06-11T04:00:00Z","v":1293710,"vw":37.866567},{"c":38.17,"h":38.45,"l":37.56,"n":10100,"o":37.64,"t":"2026-06-12T04:00:00Z","v":1360381,"vw":38.151393},{"c":37.63,"h":37.89,"l":36.9514,"n":8957,"o":37.38,"t":"2026-06-15T04:00:00Z","v":784523,"vw":37.663202},{"c":36.95,"h":37.635,"l":36.88,"n":8582,"o":37.28,"t":"2026-06-16T04:00:00Z","v":540748,"vw":37.095707},{"c":36.12,"h":37.3591,"l":35.98,"n":13905,"o":36.73,"t":"2026-06-17T04:00:00Z","v":1376157,"vw":36.384934},{"c":35.87,"h":36.16,"l":35.14,"n":17504,"o":36.1,"t":"2026-06-18T04:00:00Z","v":1568039,"vw":35.69179},{"c":35.9,"h":36.09,"l":35.48,"n":10818,"o":35.84,"t":"2026-06-22T04:00:00Z","v":1452901,"vw":35.875861},{"c":36.28,"h":36.35,"l":35.6,"n":9657,"o":35.71,"t":"2026-06-23T04:00:00Z","v":1017597,"vw":36.188671},{"c":35.81,"h":36.185,"l":35.4,"n":8072,"o":36.18,"t":"2026-06-24T04:00:00Z","v":1057573,"vw":35.748632},{"c":36.57,"h":36.69,"l":35.71,"n":9542,"o":35.71,"t":"2026-06-25T04:00:00Z","v":1248540,"vw":36.530711},{"c":36.57,"h":36.72,"l":36.28,"n":9205,"o":36.56,"t":"2026-06-26T04:00:00Z","v":897883,"vw":36.53127},{"c":35.88,"h":36.67,"l":35.81,"n":6609,"o":36.67,"t":"2026-06-29T04:00:00Z","v":583137,"vw":35.947208},{"c":35.24,"h":35.58,"l":35.11,"n":8085,"o":35.3,"t":"2026-06-30T04:00:00Z","v":527277,"vw":35.231649},{"c":34.45,"h":35.11,"l":34.39,"n":5409,"o":35.04,"t":"2026-07-01T04:00:00Z","v":312301,"vw":34.603091},{"c":34.37,"h":34.87,"l":34.07,"n":11170,"o":34.84,"t":"2026-07-02T04:00:00Z","v":1161846,"vw":34.405418},{"c":34.56,"h":35.3,"l":34.41,"n":9178,"o":34.41,"t":"2026-07-06T04:00:00Z","v":1517235,"vw":34.602853},{"c":36.01,"h":36.35,"l":34.67,"n":10836,"o":34.67,"t":"2026-07-07T04:00:00Z","v":1650155,"vw":35.943128},{"c":36.77,"h":36.93,"l":36.06,"n":14393,"o":36.22,"t":"2026-07-08T04:00:00Z","v":1877719,"vw":36.71832},{"c":36.37,"h":36.95,"l":36.25,"n":9534,"o":36.44,"t":"2026-07-09T04:00:00Z","v":1032484,"vw":36.43962},{"c":36.12,"h":36.47,"l":35.87,"n":6721,"o":36.42,"t":"2026-07-10T04:00:00Z","v":702548,"vw":36.115009},{"c":37.23,"h":37.45,"l":36.47,"n":7975,"o":36.63,"t":"2026-07-13T04:00:00Z","v":889423,"vw":37.198107},{"c":37.57,"h":37.89,"l":37.32,"n":9060,"o":37.56,"t":"2026-07-14T04:00:00Z","v":1154750,"vw":37.547371},{"c":37.59,"h":37.98,"l":37.47,"n":10802,"o":37.67,"t":"2026-07-15T04:00:00Z","v":506589,"vw":37.61949},{"c":37.6,"h":38.01,"l":37.46,"n":9456,"o":37.55,"t":"2026-07-16T04:00:00Z","v":557262,"vw":37.709807},{"c":37.83,"h":38.3,"l":37.4903,"n":6534,"o":38.12,"t":"2026-07-17T04:00:00Z","v":355015,"vw":37.831817},{"c":37.3,"h":38.14,"l":37.28,"n":6673,"o":38.04,"t":"2026-07-20T04:00:00Z","v":428542,"vw":37.527572},{"c":37.48,"h":37.55,"l":37.09,"n":6291,"o":37.5,"t":"2026-07-21T04:00:00Z","v":401173,"vw":37.374398},{"c":38.47,"h":38.59,"l":37.81,"n":8152,"o":37.85,"t":"2026-07-22T04:00:00Z","v":562128,"vw":38.34343},{"c":38.67,"h":38.9,"l":38.35,"n":7823,"o":38.73,"t":"2026-07-23T04:00:00Z","v":459903,"vw":38.68301},{"c":38.5,"h":38.94,"l":38.335,"n":7656,"o":38.65,"t":"2026-07-24T04:00:00Z","v":371108,"vw":38.576349},{"c":37.36,"h":38.05,"l":37.24,"n":7409,"o":37.78,"t":"2026-07-27T04:00:00Z","v":487903,"vw":37.438687},{"c":37.16,"h":37.89,"l":36.93,"n":7609,"o":37.58,"t":"2026-07-28T04:00:00Z","v":399771,"vw":37.276389},{"c":37.34,"h":37.76,"l":37.215,"n":6232,"o":37.75,"t":"2026-07-29T04:00:00Z","v":373935,"vw":37.399657},{"c":37.42,"h":37.48,"l":36.87,"n":10392,"o":37.23,"t":"2026-07-30T04:00:00Z","v":691976,"vw":37.240359},{"c":37.1,"h":37.6823,"l":36.905,"n":8846,"o":37.4,"t":"2026-07-31T04:00:00Z","v":507646,"vw":37.125669},{"c":36.22,"h":36.8,"l":36.15,"n":6985,"o":36.8,"t":"2026-08-03T04:00:00Z","v":319560,"vw":36.355119},{"c":36.16,"h":36.56,"l":35.5,"n":10261,"o":36.24,"t":"2026-08-04T04:00:00Z","v":701536,"vw":36.133059},{"c":35.47,"h":36.3384,"l":35.35,"n":10473,"o":36.21,"t":"2026-08-05T04:00:00Z","v":657322,"vw":35.623053},{"c":35.34,"h":36.47,"l":34.82,"n":11365,"o":36.3,"t":"2026-08-06T04:00:00Z","v":672469,"vw":35.271923},{"c":35.62,"h":36.25,"l":34.95,"n":10905,"o":35.16,"t":"2026-08-07T04:00:00Z","v":798955,"vw":35.737576},{"c":35.92,"h":36.07,"l":35.47,"n":7814,"o":35.62,"t":"2026-08-10T04:00:00Z","v":388053,"vw":35.853745},{"c":36.3,"h":36.72,"l":35.97,"n":8816,"o":36.01,"t":"2026-08-11T04:00:00Z","v":499939,"vw":36.422534},{"c":36.63,"h":36.66,"l":36.21,"n":7010,"o":36.23,"t":"2026-08-12T04:00:00Z","v":305998,"vw":36.564956},{"c":36.61,"h":36.7,"l":36.2,"n":6965,"o":36.39,"t":"2026-08-13T04:00:00Z","v":477340,"vw":36.536607},{"c":36.79,"h":37.01,"l":36.64,"n":5983,"o":36.66,"t":"2026-08-14T04:00:00Z","v":338907,"vw":36.818756},{"c":36.68,"h":36.99,"l":36.46,"n":5094,"o":36.99,"t":"2026-08-17T04:00:00Z","v":288809,"vw":36.682302},{"c":37.28,"h":37.4752,"l":37.03,"n":6540,"o":37.06,"t":"2026-08-18T04:00:00Z","v":413528,"vw":37.263793},{"c":37.61,"h":38.67,"l":37.37,"n":10681,"o":37.83,"t":"2026-08-19T04:00:00Z","v":676441,"vw":37.991309},{"c":38.41,"h":38.91,"l":37.95,"n":7842,"o":37.95,"t":"2026-08-20T04:00:00Z","v":519472,"vw":38.411586},{"c":37.72,"h":38.9175,"l":37.53,"n":8139,"o":38.57,"t":"2026-08-21T04:00:00Z","v":425049,"vw":37.757283},{"c":37.31,"h":37.51,"l":36.39,"n":12702,"o":37.31,"t":"2026-08-24T04:00:00Z","v":757448,"vw":37.081248},{"c":36.82,"h":37.29,"l":36.75,"n":8826,"o":36.93,"t":"2026-08-25T04:00:00Z","v":605225,"vw":36.942803},{"c":37.85,"h":37.92,"l":36.555,"n":9316,"o":36.71,"t":"2026-08-26T04:00:00Z","v":674027,"vw":37.715414},{"c":37.28,"h":38.01,"l":37.12,"n":5664,"o":37.76,"t":"2026-08-27T04:00:00Z","v":298976,"vw":37.358996},{"c":37.43,"h":37.51,"l":37.215,"n":5551,"o":37.4,"t":"2026-08-28T04:00:00Z","v":324225,"vw":37.374467},{"c":37.77,"h":37.87,"l":37.25,"n":5792,"o":37.83,"t":"2026-08-31T04:00:00Z","v":384236,"vw":37.623358},{"c":37.81,"h":39.019,"l":37.25,"n":7853,"o":38,"t":"2026-09-01T04:00:00Z","v":801759,"vw":37.624429},{"c":37.39,"h":37.7,"l":37.21,"n":8450,"o":37.48,"t":"2026-09-02T04:00:00Z","v":618344,"vw":37.374657},{"c":37.37,"h":37.71,"l":37.24,"n":8574,"o":37.52,"t":"2026-09-03T04:00:00Z","v":453599,"vw":37.476994},{"c":37.05,"h":37.16,"l":36.645,"n":8432,"o":37.16,"t":"2026-09-04T04:00:00Z","v":1054352,"vw":37.013373},{"c":37.79,"h":37.93,"l":37.32,"n":6596,"o":37.34,"t":"2026-09-08T04:00:00Z","v":1019554,"vw":37.761686},{"c":37.25,"h":38.23,"l":37.24,"n":7885,"o":37.99,"t":"2026-09-09T04:00:00Z","v":846173,"vw":37.411257},{"c":36.39,"h":37.34,"l":36.28,"n":6649,"o":37.29,"t":"2026-09-10T04:00:00Z","v":728035,"vw":36.45255},{"c":35.99,"h":37.2,"l":35.78,"n":8422,"o":36.44,"t":"2026-09-11T04:00:00Z","v":931745,"vw":36.033401},{"c":35.73,"h":36.2,"l":35.62,"n":7517,"o":36.05,"t":"2026-09-14T04:00:00Z","v":726233,"vw":35.849658},{"c":35.61,"h":35.98,"l":35.46,"n":5656,"o":35.65,"t":"2026-09-15T04:00:00Z","v":293977,"vw":35.653678},{"c":35.55,"h":35.96,"l":35.38,"n":7454,"o":35.44,"t":"2026-09-16T04:00:00Z","v":468697,"vw":35.625374},{"c":35.77,"h":36.16,"l":35.37,"n":4994,"o":35.37,"t":"2026-09-17T04:00:00Z","v":255932,"vw":35.870876},{"c":35.88,"h":36.14,"l":35.48,"n":5856,"o":35.71,"t":"2026-09-18T04:00:00Z","v":340348,"vw":35.909992},{"c":35.1,"h":35.89,"l":35.04,"n":8211,"o":35.59,"t":"2026-09-21T04:00:00Z","v":532394,"vw":35.299959},{"c":34.6,"h":35.32,"l":34.53,"n":7357,"o":34.97,"t":"2026-09-22T04:00:00Z","v":521927,"vw":34.799236},{"c":34.38,"h":34.865,"l":34.32,"n":9667,"o":34.8,"t":"2026-09-23T04:00:00Z","v":650882,"vw":34.522169},{"c":34.32,"h":34.57,"l":34.11,"n":7566,"o":34.57,"t":"2026-09-24T04:00:00Z","v":594347,"vw":34.293395},{"c":33.99,"h":34.245,"l":33.73,"n":6874,"o":34.05,"t":"2026-09-25T04:00:00Z","v":457932,"vw":33.923213},{"c":34.01,"h":34.39,"l":33.77,"n":6821,"o":34.39,"t":"2026-09-28T04:00:00Z","v":3479079,"vw":33.989049},{"c":33.26,"h":33.42,"l":32.87,"n":9435,"o":33.12,"t":"2026-09-29T04:00:00Z","v":648278,"vw":33.207248},{"c":33.13,"h":33.51,"l":33.06,"n":6832,"o":33.39,"t":"2026-09-30T04:00:00Z","v":494844,"vw":33.226541},{"c":33.51,"h":33.91,"l":32.67,"n":9760,"o":33,"t":"2026-10-01T04:00:00Z","v":692194,"vw":33.566308},{"c":33.82,"h":33.9,"l":33.2,"n":6068,"o":33.25,"t":"2026-10-02T04:00:00Z","v":525294,"vw":33.709485},{"c":33.94,"h":34.07,"l":33.43,"n":6829,"o":33.74,"t":"2026-10-05T04:00:00Z","v":1179145,"vw":33.916586},{"c":34.15,"h":34.56,"l":33.68,"n":7253,"o":33.76,"t":"2026-10-06T04:00:00Z","v":537478,"vw":34.185176},{"c":33.37,"h":34.37,"l":33.36,"n":4939,"o":34.15,"t":"2026-10-07T04:00:00Z","v":370472,"vw":33.561726},{"c":33.84,"h":33.91,"l":33.38,"n":7280,"o":33.59,"t":"2026-10-08T04:00:00Z","v":949273,"vw":33.793983},{"c":33.22,"h":33.46,"l":32.81,"n":11838,"o":33.4,"t":"2026-10-09T04:00:00Z","v":1848641,"vw":33.1713},{"c":33.51,"h":33.53,"l":33.135,"n":5564,"o":33.36,"t":"2026-10-12T04:00:00Z","v":550641,"vw":33.320721},{"c":33.93,"h":33.96,"l":33.4,"n":7318,"o":33.67,"t":"2026-10-13T04:00:00Z","v":1110066,"vw":33.812455},{"c":34.03,"h":34.24,"l":33.81,"n":6762,"o":33.84,"t":"2026-10-14T04:00:00Z","v":678951,"vw":34.049374},{"c":33.75,"h":34.24,"l":33.11,"n":8390,"o":34.24,"t":"2026-10-15T04:00:00Z","v":1016194,"vw":33.587403},{"c":34.69,"h":34.72,"l":33.855,"n":9017,"o":34.05,"t":"2026-10-16T04:00:00Z","v":816363,"vw":34.516468},{"c":34.2,"h":34.71,"l":34.13,"n":6772,"o":34.42,"t":"2026-10-19T04:00:00Z","v":493191,"vw":34.299599},{"c":34.46,"h":34.61,"l":34.27,"n":6193,"o":34.47,"t":"2026-10-20T04:00:00Z","v":567312,"vw":34.445891},{"c":34.75,"h":35.03,"l":34.47,"n":5294,"o":34.47,"t":"2026-10-21T04:00:00Z","v":405759,"vw":34.831702},{"c":34.57,"h":34.98,"l":34.02,"n":9162,"o":34.96,"t":"2026-10-22T04:00:00Z","v":1015610,"vw":34.532358}],"volatilityBars":[{"c":35.7,"h":35.885,"l":35.59,"n":152,"o":35.59,"t":"2026-09-21T13:30:00Z","v":8118,"vw":35.725545},{"c":35.69,"h":35.77,"l":35.69,"n":45,"o":35.7,"t":"2026-09-21T13:45:00Z","v":2126,"vw":35.718914},{"c":35.69,"h":35.71,"l":35.67,"n":88,"o":35.7,"t":"2026-09-21T14:00:00Z","v":3332,"vw":35.697437},{"c":35.89,"h":35.89,"l":35.72,"n":137,"o":35.72,"t":"2026-09-21T14:15:00Z","v":4865,"vw":35.816548},{"c":35.82,"h":35.87,"l":35.82,"n":160,"o":35.87,"t":"2026-09-21T14:30:00Z","v":8907,"vw":35.844823},{"c":35.705,"h":35.8099,"l":35.705,"n":120,"o":35.8099,"t":"2026-09-21T14:45:00Z","v":6708,"vw":35.75809},{"c":35.71,"h":35.8,"l":35.67,"n":140,"o":35.73,"t":"2026-09-21T15:00:00Z","v":3965,"vw":35.735655},{"c":35.665,"h":35.76,"l":35.665,"n":104,"o":35.72,"t":"2026-09-21T15:15:00Z","v":2829,"vw":35.722402},{"c":35.57,"h":35.64,"l":35.56,"n":145,"o":35.64,"t":"2026-09-21T15:30:00Z","v":4674,"vw":35.594088},{"c":35.64,"h":35.64,"l":35.56,"n":88,"o":35.585,"t":"2026-09-21T15:45:00Z","v":2890,"vw":35.595833},{"c":35.53,"h":35.57,"l":35.53,"n":65,"o":35.55,"t":"2026-09-21T16:00:00Z","v":2568,"vw":35.547064},{"c":35.52,"h":35.56,"l":35.52,"n":61,"o":35.54,"t":"2026-09-21T16:15:00Z","v":3147,"vw":35.543956},{"c":35.55,"h":35.56,"l":35.49,"n":66,"o":35.53,"t":"2026-09-21T16:30:00Z","v":2010,"vw":35.533571},{"c":35.505,"h":35.53,"l":35.5,"n":64,"o":35.53,"t":"2026-09-21T16:45:00Z","v":2924,"vw":35.51868},{"c":35.54,"h":35.55,"l":35.49,"n":110,"o":35.53,"t":"2026-09-21T17:00:00Z","v":5707,"vw":35.52415},{"c":35.61,"h":35.61,"l":35.55,"n":56,"o":35.55,"t":"2026-09-21T17:15:00Z","v":2769,"vw":35.5775},{"c":35.56,"h":35.62,"l":35.56,"n":27,"o":35.61,"t":"2026-09-21T17:30:00Z","v":630,"vw":35.5875},{"c":35.49,"h":35.56,"l":35.475,"n":295,"o":35.56,"t":"2026-09-21T17:45:00Z","v":27925,"vw":35.522033},{"c":35.495,"h":35.495,"l":35.45,"n":139,"o":35.49,"t":"2026-09-21T18:00:00Z","v":5743,"vw":35.462926},{"c":35.405,"h":35.535,"l":35.4,"n":200,"o":35.48,"t":"2026-09-21T18:15:00Z","v":11688,"vw":35.494067},{"c":35.34,"h":35.395,"l":35.34,"n":130,"o":35.395,"t":"2026-09-21T18:30:00Z","v":4366,"vw":35.361521},{"c":35.355,"h":35.38,"l":35.345,"n":703,"o":35.355,"t":"2026-09-21T18:45:00Z","v":36798,"vw":35.364908},{"c":35.29,"h":35.34,"l":35.25,"n":1111,"o":35.34,"t":"2026-09-21T19:00:00Z","v":77991,"vw":35.305772},{"c":35.135,"h":35.3,"l":35.135,"n":286,"o":35.3,"t":"2026-09-21T19:15:00Z","v":15291,"vw":35.212608},{"c":35.1,"h":35.16,"l":35.08,"n":770,"o":35.12,"t":"2026-09-21T19:30:00Z","v":33952,"vw":35.114785},{"c":35.09,"h":35.13,"l":35.04,"n":1668,"o":35.1,"t":"2026-09-21T19:45:00Z","v":93098,"vw":35.073704},{"c":35.1,"h":35.1,"l":35.1,"n":15,"o":35.1,"t":"2026-09-21T20:00:00Z","v":48150,"vw":35.1},{"c":34.69,"h":34.97,"l":34.57,"n":225,"o":34.97,"t":"2026-09-22T13:30:00Z","v":22061,"vw":34.785669},{"c":34.93,"h":34.95,"l":34.69,"n":193,"o":34.72,"t":"2026-09-22T13:45:00Z","v":10264,"vw":34.862974},{"c":35.105,"h":35.15,"l":34.89,"n":296,"o":34.93,"t":"2026-09-22T14:00:00Z","v":18766,"vw":35.028201},{"c":35.15,"h":35.2,"l":35.065,"n":238,"o":35.13,"t":"2026-09-22T14:15:00Z","v":11830,"vw":35.137768},{"c":35.29,"h":35.32,"l":35.13,"n":283,"o":35.145,"t":"2026-09-22T14:30:00Z","v":21089,"vw":35.182177},{"c":35.25,"h":35.3,"l":35.21,"n":188,"o":35.3,"t":"2026-09-22T14:45:00Z","v":7155,"vw":35.253953},{"c":35.23,"h":35.25,"l":35.18,"n":226,"o":35.24,"t":"2026-09-22T15:00:00Z","v":9403,"vw":35.211824},{"c":35.15,"h":35.205,"l":35.13,"n":202,"o":35.205,"t":"2026-09-22T15:15:00Z","v":7863,"vw":35.160293},{"c":35.1,"h":35.16,"l":35.095,"n":119,"o":35.13,"t":"2026-09-22T15:30:00Z","v":4528,"vw":35.114713},{"c":35.12,"h":35.16,"l":35.07,"n":86,"o":35.07,"t":"2026-09-22T15:45:00Z","v":3921,"vw":35.122667},{"c":35.02,"h":35.11,"l":34.96,"n":209,"o":35.1,"t":"2026-09-22T16:00:00Z","v":11602,"vw":35.029927},{"c":35.025,"h":35.025,"l":34.99,"n":48,"o":35.02,"t":"2026-09-22T16:15:00Z","v":2411,"vw":35.007941},{"c":35,"h":35.075,"l":35,"n":112,"o":35.025,"t":"2026-09-22T16:30:00Z","v":6686,"vw":35.032163},{"c":34.97,"h":35,"l":34.93,"n":133,"o":35,"t":"2026-09-22T16:45:00Z","v":6303,"vw":34.964606},{"c":34.86,"h":34.95,"l":34.84,"n":146,"o":34.95,"t":"2026-09-22T17:00:00Z","v":5830,"vw":34.86833},{"c":34.91,"h":34.91,"l":34.85,"n":183,"o":34.85,"t":"2026-09-22T17:15:00Z","v":10336,"vw":34.884157},{"c":34.865,"h":34.92,"l":34.84,"n":155,"o":34.92,"t":"2026-09-22T17:30:00Z","v":5716,"vw":34.869832},{"c":34.705,"h":34.88,"l":34.67,"n":420,"o":34.88,"t":"2026-09-22T17:45:00Z","v":17822,"vw":34.79014},{"c":34.705,"h":34.72,"l":34.68,"n":231,"o":34.69,"t":"2026-09-22T18:00:00Z","v":10620,"vw":34.69952},{"c":34.7,"h":34.72,"l":34.67,"n":132,"o":34.6945,"t":"2026-09-22T18:15:00Z","v":5532,"vw":34.688552},{"c":34.686,"h":34.73,"l":34.66,"n":219,"o":34.705,"t":"2026-09-22T18:30:00Z","v":9141,"vw":34.688355},{"c":34.675,"h":34.75,"l":34.6701,"n":222,"o":34.7,"t":"2026-09-22T18:45:00Z","v":13910,"vw":34.703376},{"c":34.63,"h":34.69,"l":34.62,"n":182,"o":34.675,"t":"2026-09-22T19:00:00Z","v":6147,"vw":34.655328},{"c":34.56,"h":34.665,"l":34.56,"n":307,"o":34.63,"t":"2026-09-22T19:15:00Z","v":10318,"vw":34.615306},{"c":34.64,"h":34.64,"l":34.53,"n":551,"o":34.56,"t":"2026-09-22T19:30:00Z","v":21793,"vw":34.586725},{"c":34.59,"h":34.65,"l":34.56,"n":1229,"o":34.64,"t":"2026-09-22T19:45:00Z","v":68942,"vw":34.598978},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-09-22T20:00:00Z","v":38913,"vw":34.6},{"c":34.7,"h":34.8155,"l":34.61,"n":204,"o":34.8,"t":"2026-09-23T13:30:00Z","v":9149,"vw":34.711255},{"c":34.75,"h":34.81,"l":34.69,"n":175,"o":34.7,"t":"2026-09-23T13:45:00Z","v":12941,"vw":34.745498},{"c":34.795,"h":34.84,"l":34.7202,"n":292,"o":34.73,"t":"2026-09-23T14:00:00Z","v":19835,"vw":34.80473},{"c":34.79,"h":34.82,"l":34.76,"n":222,"o":34.8066,"t":"2026-09-23T14:15:00Z","v":9174,"vw":34.788785},{"c":34.825,"h":34.865,"l":34.77,"n":161,"o":34.78,"t":"2026-09-23T14:30:00Z","v":8285,"vw":34.82818},{"c":34.61,"h":34.79,"l":34.57,"n":333,"o":34.79,"t":"2026-09-23T14:45:00Z","v":15851,"vw":34.647929},{"c":34.61,"h":34.62,"l":34.525,"n":190,"o":34.62,"t":"2026-09-23T15:00:00Z","v":9280,"vw":34.570876},{"c":34.65,"h":34.65,"l":34.57,"n":214,"o":34.595,"t":"2026-09-23T15:15:00Z","v":9862,"vw":34.604598},{"c":34.62,"h":34.66,"l":34.58,"n":208,"o":34.66,"t":"2026-09-23T15:30:00Z","v":10139,"vw":34.625311},{"c":34.66,"h":34.66,"l":34.6,"n":167,"o":34.63,"t":"2026-09-23T15:45:00Z","v":9061,"vw":34.625889},{"c":34.65,"h":34.69,"l":34.595,"n":228,"o":34.66,"t":"2026-09-23T16:00:00Z","v":12816,"vw":34.650491},{"c":34.715,"h":34.72,"l":34.63,"n":178,"o":34.64,"t":"2026-09-23T16:15:00Z","v":8050,"vw":34.676551},{"c":34.73,"h":34.745,"l":34.67,"n":214,"o":34.725,"t":"2026-09-23T16:30:00Z","v":7303,"vw":34.709469},{"c":34.58,"h":34.74,"l":34.53,"n":414,"o":34.73,"t":"2026-09-23T16:45:00Z","v":15592,"vw":34.614944},{"c":34.49,"h":34.59,"l":34.43,"n":479,"o":34.58,"t":"2026-09-23T17:00:00Z","v":26203,"vw":34.510273},{"c":34.62,"h":34.62,"l":34.46,"n":273,"o":34.48,"t":"2026-09-23T17:15:00Z","v":11116,"vw":34.514465},{"c":34.66,"h":34.71,"l":34.58,"n":363,"o":34.64,"t":"2026-09-23T17:30:00Z","v":12670,"vw":34.641648},{"c":34.675,"h":34.695,"l":34.645,"n":311,"o":34.67,"t":"2026-09-23T17:45:00Z","v":9667,"vw":34.671369},{"c":34.605,"h":34.695,"l":34.605,"n":312,"o":34.695,"t":"2026-09-23T18:00:00Z","v":11551,"vw":34.653073},{"c":34.59,"h":34.66,"l":34.58,"n":249,"o":34.6,"t":"2026-09-23T18:15:00Z","v":9280,"vw":34.605634},{"c":34.535,"h":34.63,"l":34.51,"n":377,"o":34.59,"t":"2026-09-23T18:30:00Z","v":20071,"vw":34.582152},{"c":34.49,"h":34.545,"l":34.49,"n":308,"o":34.54,"t":"2026-09-23T18:45:00Z","v":11270,"vw":34.509688},{"c":34.51,"h":34.525,"l":34.46,"n":322,"o":34.5,"t":"2026-09-23T19:00:00Z","v":13638,"vw":34.486153},{"c":34.43,"h":34.51,"l":34.42,"n":371,"o":34.51,"t":"2026-09-23T19:15:00Z","v":14725,"vw":34.453979},{"c":34.415,"h":34.47,"l":34.39,"n":620,"o":34.42,"t":"2026-09-23T19:30:00Z","v":34249,"vw":34.418438},{"c":34.38,"h":34.455,"l":34.32,"n":1817,"o":34.42,"t":"2026-09-23T19:45:00Z","v":124455,"vw":34.37526},{"c":34.38,"h":34.38,"l":34.38,"n":11,"o":34.38,"t":"2026-09-23T20:00:00Z","v":45970,"vw":34.38},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-23T23:30:00Z","v":400,"vw":34.33},{"c":34.35,"h":34.5,"l":34.35,"n":8,"o":34.45,"t":"2026-09-24T10:15:00Z","v":1005,"vw":34.46},{"c":34.24,"h":34.57,"l":34.2,"n":217,"o":34.57,"t":"2026-09-24T13:30:00Z","v":17570,"vw":34.322155},{"c":34.32,"h":34.35,"l":34.24,"n":132,"o":34.27,"t":"2026-09-24T13:45:00Z","v":10192,"vw":34.312111},{"c":34.155,"h":34.31,"l":34.1303,"n":182,"o":34.31,"t":"2026-09-24T14:00:00Z","v":19456,"vw":34.177703},{"c":34.13,"h":34.225,"l":34.11,"n":161,"o":34.16,"t":"2026-09-24T14:15:00Z","v":11339,"vw":34.1537},{"c":34.225,"h":34.24,"l":34.11,"n":208,"o":34.13,"t":"2026-09-24T14:30:00Z","v":14503,"vw":34.156327},{"c":34.26,"h":34.29,"l":34.16,"n":149,"o":34.21,"t":"2026-09-24T14:45:00Z","v":9450,"vw":34.226677},{"c":34.275,"h":34.32,"l":34.25,"n":138,"o":34.26,"t":"2026-09-24T15:00:00Z","v":7326,"vw":34.275826},{"c":34.31,"h":34.36,"l":34.25,"n":252,"o":34.28,"t":"2026-09-24T15:15:00Z","v":15901,"vw":34.32047},{"c":34.37,"h":34.4,"l":34.28,"n":274,"o":34.29,"t":"2026-09-24T15:30:00Z","v":20158,"vw":34.311566},{"c":34.37,"h":34.4,"l":34.32,"n":164,"o":34.39,"t":"2026-09-24T15:45:00Z","v":11209,"vw":34.370116},{"c":34.42,"h":34.485,"l":34.365,"n":143,"o":34.365,"t":"2026-09-24T16:00:00Z","v":5580,"vw":34.443695},{"c":34.225,"h":34.42,"l":34.2,"n":578,"o":34.4,"t":"2026-09-24T16:15:00Z","v":31468,"vw":34.288208},{"c":34.2651,"h":34.27,"l":34.205,"n":279,"o":34.225,"t":"2026-09-24T16:30:00Z","v":15004,"vw":34.237871},{"c":34.365,"h":34.365,"l":34.235,"n":167,"o":34.245,"t":"2026-09-24T16:45:00Z","v":6969,"vw":34.292649},{"c":34.36,"h":34.41,"l":34.32,"n":232,"o":34.39,"t":"2026-09-24T17:00:00Z","v":17113,"vw":34.345928},{"c":34.285,"h":34.36,"l":34.27,"n":239,"o":34.36,"t":"2026-09-24T17:15:00Z","v":15560,"vw":34.306075},{"c":34.32,"h":34.37,"l":34.28,"n":184,"o":34.28,"t":"2026-09-24T17:30:00Z","v":9864,"vw":34.332768},{"c":34.33,"h":34.34,"l":34.3,"n":184,"o":34.315,"t":"2026-09-24T17:45:00Z","v":12556,"vw":34.314911},{"c":34.33,"h":34.35,"l":34.31,"n":248,"o":34.325,"t":"2026-09-24T18:00:00Z","v":13031,"vw":34.325162},{"c":34.31,"h":34.33,"l":34.25,"n":374,"o":34.32,"t":"2026-09-24T18:15:00Z","v":18738,"vw":34.301016},{"c":34.295,"h":34.32,"l":34.25,"n":273,"o":34.3,"t":"2026-09-24T18:30:00Z","v":19068,"vw":34.282027},{"c":34.265,"h":34.29,"l":34.235,"n":194,"o":34.265,"t":"2026-09-24T18:45:00Z","v":8222,"vw":34.261536},{"c":34.325,"h":34.325,"l":34.27,"n":295,"o":34.27,"t":"2026-09-24T19:00:00Z","v":11062,"vw":34.290535},{"c":34.31,"h":34.35,"l":34.3,"n":271,"o":34.325,"t":"2026-09-24T19:15:00Z","v":13800,"vw":34.334148},{"c":34.35,"h":34.37,"l":34.29,"n":579,"o":34.32,"t":"2026-09-24T19:30:00Z","v":30192,"vw":34.333628},{"c":34.3,"h":34.34,"l":34.24,"n":1098,"o":34.34,"t":"2026-09-24T19:45:00Z","v":79880,"vw":34.292081},{"c":34.32,"h":34.32,"l":34.31,"n":18,"o":34.32,"t":"2026-09-24T20:00:00Z","v":41992,"vw":34.3199},{"c":34.07,"h":34.245,"l":34.01,"n":183,"o":34.05,"t":"2026-09-25T13:30:00Z","v":11370,"vw":34.161144},{"c":34.11,"h":34.1299,"l":34.04,"n":126,"o":34.1299,"t":"2026-09-25T13:45:00Z","v":8053,"vw":34.088077},{"c":33.945,"h":34.1,"l":33.9,"n":201,"o":34.09,"t":"2026-09-25T14:00:00Z","v":14488,"vw":33.966827},{"c":33.93,"h":33.99,"l":33.915,"n":109,"o":33.96,"t":"2026-09-25T14:15:00Z","v":3999,"vw":33.948889},{"c":33.94,"h":33.945,"l":33.865,"n":185,"o":33.91,"t":"2026-09-25T14:30:00Z","v":11789,"vw":33.910889},{"c":33.86,"h":34.08,"l":33.85,"n":565,"o":33.94,"t":"2026-09-25T14:45:00Z","v":41916,"vw":34.00482},{"c":34.02,"h":34.03,"l":33.86,"n":192,"o":33.87,"t":"2026-09-25T15:00:00Z","v":9041,"vw":33.948846},{"c":34.03,"h":34.04,"l":33.96,"n":157,"o":34,"t":"2026-09-25T15:15:00Z","v":8273,"vw":34.003747},{"c":34.035,"h":34.08,"l":34.01,"n":135,"o":34.035,"t":"2026-09-25T15:30:00Z","v":6892,"vw":34.035724},{"c":33.88,"h":34.08,"l":33.88,"n":185,"o":34.045,"t":"2026-09-25T15:45:00Z","v":10244,"vw":33.9786},{"c":33.88,"h":33.93,"l":33.795,"n":626,"o":33.89,"t":"2026-09-25T16:00:00Z","v":55226,"vw":33.869835},{"c":33.83,"h":33.89,"l":33.83,"n":173,"o":33.88,"t":"2026-09-25T16:15:00Z","v":10666,"vw":33.859797},{"c":33.76,"h":33.875,"l":33.76,"n":136,"o":33.84,"t":"2026-09-25T16:30:00Z","v":7767,"vw":33.836721},{"c":33.76,"h":33.7955,"l":33.74,"n":157,"o":33.74,"t":"2026-09-25T16:45:00Z","v":9951,"vw":33.771178},{"c":33.79,"h":33.82,"l":33.75,"n":169,"o":33.765,"t":"2026-09-25T17:00:00Z","v":10346,"vw":33.785392},{"c":33.735,"h":33.78,"l":33.735,"n":100,"o":33.78,"t":"2026-09-25T17:15:00Z","v":5448,"vw":33.755311},{"c":33.74,"h":33.755,"l":33.73,"n":116,"o":33.74,"t":"2026-09-25T17:30:00Z","v":6875,"vw":33.746628},{"c":33.7601,"h":33.765,"l":33.74,"n":94,"o":33.74,"t":"2026-09-25T17:45:00Z","v":4644,"vw":33.755571},{"c":33.79,"h":33.8001,"l":33.765,"n":126,"o":33.765,"t":"2026-09-25T18:00:00Z","v":6358,"vw":33.785754},{"c":33.78,"h":33.8,"l":33.755,"n":182,"o":33.79,"t":"2026-09-25T18:15:00Z","v":8949,"vw":33.780932},{"c":33.77,"h":33.8,"l":33.76,"n":252,"o":33.78,"t":"2026-09-25T18:30:00Z","v":10856,"vw":33.77929},{"c":33.8,"h":33.81,"l":33.77,"n":134,"o":33.77,"t":"2026-09-25T18:45:00Z","v":6481,"vw":33.787861},{"c":33.83,"h":33.865,"l":33.7801,"n":189,"o":33.79,"t":"2026-09-25T19:00:00Z","v":11265,"vw":33.816281},{"c":33.84,"h":33.85,"l":33.815,"n":193,"o":33.84,"t":"2026-09-25T19:15:00Z","v":8441,"vw":33.830322},{"c":33.92,"h":33.92,"l":33.85,"n":337,"o":33.85,"t":"2026-09-25T19:30:00Z","v":20390,"vw":33.890279},{"c":33.96,"h":34.06,"l":33.94,"n":1060,"o":33.94,"t":"2026-09-25T19:45:00Z","v":59786,"vw":34.004976},{"c":33.99,"h":33.99,"l":33.965,"n":12,"o":33.965,"t":"2026-09-25T20:00:00Z","v":21238,"vw":33.989872},{"c":34.1,"h":34.39,"l":33.86,"n":325,"o":34.39,"t":"2026-09-28T13:30:00Z","v":28486,"vw":34.021159},{"c":34.01,"h":34.09,"l":33.975,"n":133,"o":34.07,"t":"2026-09-28T13:45:00Z","v":13274,"vw":34.0137},{"c":33.9,"h":34,"l":33.9,"n":101,"o":34,"t":"2026-09-28T14:00:00Z","v":3911,"vw":33.949282},{"c":33.82,"h":33.89,"l":33.77,"n":137,"o":33.89,"t":"2026-09-28T14:15:00Z","v":7222,"vw":33.831695},{"c":33.8,"h":33.88,"l":33.8,"n":85,"o":33.83,"t":"2026-09-28T14:30:00Z","v":4324,"vw":33.851482},{"c":33.91,"h":33.91,"l":33.82,"n":132,"o":33.82,"t":"2026-09-28T14:45:00Z","v":8262,"vw":33.85417},{"c":33.8537,"h":33.92,"l":33.84,"n":109,"o":33.91,"t":"2026-09-28T15:00:00Z","v":6495,"vw":33.87875},{"c":33.9,"h":33.93,"l":33.83,"n":203,"o":33.86,"t":"2026-09-28T15:15:00Z","v":14978,"vw":33.877608},{"c":33.9776,"h":34.02,"l":33.89,"n":126,"o":33.89,"t":"2026-09-28T15:30:00Z","v":9883,"vw":33.978385},{"c":34.04,"h":34.08,"l":33.96,"n":74,"o":33.96,"t":"2026-09-28T15:45:00Z","v":6401,"vw":34.040428},{"c":34.05,"h":34.06,"l":34.02,"n":55,"o":34.02,"t":"2026-09-28T16:00:00Z","v":2461,"vw":34.040669},{"c":33.96,"h":34.04,"l":33.89,"n":295,"o":34.04,"t":"2026-09-28T16:15:00Z","v":18606,"vw":33.958281},{"c":34.04,"h":34.04,"l":33.97,"n":72,"o":33.98,"t":"2026-09-28T16:30:00Z","v":3745,"vw":33.999173},{"c":34.115,"h":34.1424,"l":34.07,"n":69,"o":34.07,"t":"2026-09-28T16:45:00Z","v":3355,"vw":34.110947},{"c":34.025,"h":34.13,"l":34.02,"n":144,"o":34.11,"t":"2026-09-28T17:00:00Z","v":6789,"vw":34.074629},{"c":34.06,"h":34.06,"l":34,"n":110,"o":34,"t":"2026-09-28T17:15:00Z","v":5506,"vw":34.031321},{"c":34.01,"h":34.02,"l":34,"n":46,"o":34.02,"t":"2026-09-28T17:30:00Z","v":1487,"vw":34.008767},{"c":34.08,"h":34.08,"l":34.015,"n":143,"o":34.015,"t":"2026-09-28T17:45:00Z","v":3005760,"vw":34.059637},{"c":34.075,"h":34.08,"l":34.05,"n":85,"o":34.07,"t":"2026-09-28T18:00:00Z","v":6724,"vw":34.063321},{"c":34.045,"h":34.09,"l":34.045,"n":125,"o":34.07,"t":"2026-09-28T18:15:00Z","v":3477,"vw":34.070826},{"c":34,"h":34.03,"l":34,"n":124,"o":34.03,"t":"2026-09-28T18:30:00Z","v":8710,"vw":34.005139},{"c":34.07,"h":34.07,"l":34,"n":123,"o":34,"t":"2026-09-28T18:45:00Z","v":5738,"vw":34.028642},{"c":34.09,"h":34.11,"l":34.07,"n":176,"o":34.08,"t":"2026-09-28T19:00:00Z","v":9364,"vw":34.090633},{"c":34.05,"h":34.08,"l":34.01,"n":306,"o":34.08,"t":"2026-09-28T19:15:00Z","v":11184,"vw":34.050946},{"c":34.105,"h":34.12,"l":34.02,"n":373,"o":34.07,"t":"2026-09-28T19:30:00Z","v":15684,"vw":34.07278},{"c":34,"h":34.105,"l":33.93,"n":2184,"o":34.105,"t":"2026-09-28T19:45:00Z","v":153051,"vw":33.977428},{"c":34.01,"h":34.01,"l":33.98,"n":16,"o":33.98,"t":"2026-09-28T20:00:00Z","v":74145,"vw":34.009715},{"c":33.65,"h":33.75,"l":33.65,"n":9,"o":33.75,"t":"2026-09-29T08:15:00Z","v":406,"vw":33.7},{"c":33.165,"h":33.21,"l":32.87,"n":307,"o":33.12,"t":"2026-09-29T13:30:00Z","v":18650,"vw":33.074033},{"c":33.26,"h":33.26,"l":33.14,"n":195,"o":33.2,"t":"2026-09-29T13:45:00Z","v":44829,"vw":33.224093},{"c":33.31,"h":33.36,"l":33.27,"n":270,"o":33.27,"t":"2026-09-29T14:00:00Z","v":13199,"vw":33.317261},{"c":33.39,"h":33.42,"l":33.325,"n":270,"o":33.34,"t":"2026-09-29T14:15:00Z","v":14672,"vw":33.378511},{"c":33.275,"h":33.42,"l":33.27,"n":246,"o":33.39,"t":"2026-09-29T14:30:00Z","v":10140,"vw":33.333737},{"c":33.2,"h":33.27,"l":33.2,"n":138,"o":33.22,"t":"2026-09-29T14:45:00Z","v":4565,"vw":33.228147},{"c":33.175,"h":33.19,"l":33.155,"n":186,"o":33.19,"t":"2026-09-29T15:00:00Z","v":7527,"vw":33.172541},{"c":33.24,"h":33.305,"l":33.205,"n":216,"o":33.205,"t":"2026-09-29T15:15:00Z","v":13569,"vw":33.242222},{"c":33.275,"h":33.275,"l":33.22,"n":153,"o":33.25,"t":"2026-09-29T15:30:00Z","v":5873,"vw":33.24173},{"c":33.23,"h":33.29,"l":33.22,"n":197,"o":33.275,"t":"2026-09-29T15:45:00Z","v":10625,"vw":33.254501},{"c":33.34,"h":33.34,"l":33.245,"n":181,"o":33.25,"t":"2026-09-29T16:00:00Z","v":14478,"vw":33.307942},{"c":33.28,"h":33.35,"l":33.25,"n":237,"o":33.35,"t":"2026-09-29T16:15:00Z","v":11519,"vw":33.311534},{"c":33.21,"h":33.3,"l":33.21,"n":245,"o":33.29,"t":"2026-09-29T16:30:00Z","v":18092,"vw":33.230568},{"c":33.17,"h":33.23,"l":33.17,"n":269,"o":33.23,"t":"2026-09-29T16:45:00Z","v":31492,"vw":33.19064},{"c":33.115,"h":33.17,"l":33.115,"n":221,"o":33.17,"t":"2026-09-29T17:00:00Z","v":7890,"vw":33.147884},{"c":33.09,"h":33.11,"l":33.05,"n":203,"o":33.08,"t":"2026-09-29T17:15:00Z","v":9126,"vw":33.079471},{"c":33.12,"h":33.15,"l":33.1,"n":269,"o":33.1,"t":"2026-09-29T17:30:00Z","v":9903,"vw":33.123064},{"c":33.1,"h":33.14,"l":33.09,"n":220,"o":33.13,"t":"2026-09-29T17:45:00Z","v":5627,"vw":33.119884},{"c":33.12,"h":33.14,"l":33.0166,"n":460,"o":33.095,"t":"2026-09-29T18:00:00Z","v":18589,"vw":33.077229},{"c":33.0901,"h":33.175,"l":33.09,"n":347,"o":33.11,"t":"2026-09-29T18:15:00Z","v":39813,"vw":33.123418},{"c":33.14,"h":33.17,"l":33.07,"n":406,"o":33.09,"t":"2026-09-29T18:30:00Z","v":21297,"vw":33.142262},{"c":33.08,"h":33.14,"l":33.065,"n":406,"o":33.13,"t":"2026-09-29T18:45:00Z","v":17497,"vw":33.092606},{"c":33.1,"h":33.15,"l":33.07,"n":295,"o":33.085,"t":"2026-09-29T19:00:00Z","v":11816,"vw":33.101604},{"c":33.27,"h":33.27,"l":33.09,"n":515,"o":33.11,"t":"2026-09-29T19:15:00Z","v":29548,"vw":33.158725},{"c":33.2575,"h":33.3,"l":33.24,"n":560,"o":33.29,"t":"2026-09-29T19:30:00Z","v":27589,"vw":33.275021},{"c":33.26,"h":33.3,"l":33.205,"n":1741,"o":33.25,"t":"2026-09-29T19:45:00Z","v":105121,"vw":33.239662},{"c":33.26,"h":33.26,"l":33.26,"n":7,"o":33.26,"t":"2026-09-29T20:00:00Z","v":47594,"vw":33.26},{"c":33.51,"h":33.51,"l":33.33,"n":108,"o":33.39,"t":"2026-09-30T13:30:00Z","v":10712,"vw":33.399708},{"c":33.47,"h":33.51,"l":33.45,"n":49,"o":33.51,"t":"2026-09-30T13:45:00Z","v":2282,"vw":33.473333},{"c":33.35,"h":33.47,"l":33.29,"n":317,"o":33.47,"t":"2026-09-30T14:00:00Z","v":14478,"vw":33.343873},{"c":33.335,"h":33.39,"l":33.32,"n":267,"o":33.35,"t":"2026-09-30T14:15:00Z","v":12719,"vw":33.358198},{"c":33.25,"h":33.36,"l":33.22,"n":164,"o":33.35,"t":"2026-09-30T14:30:00Z","v":9021,"vw":33.305401},{"c":33.24,"h":33.3,"l":33.2,"n":151,"o":33.25,"t":"2026-09-30T14:45:00Z","v":12517,"vw":33.273878},{"c":33.36,"h":33.4,"l":33.2352,"n":241,"o":33.2352,"t":"2026-09-30T15:00:00Z","v":15966,"vw":33.330319},{"c":33.35,"h":33.37,"l":33.32,"n":132,"o":33.34,"t":"2026-09-30T15:15:00Z","v":8316,"vw":33.340105},{"c":33.27,"h":33.43,"l":33.27,"n":219,"o":33.37,"t":"2026-09-30T15:30:00Z","v":14657,"vw":33.376136},{"c":33.25,"h":33.29,"l":33.225,"n":108,"o":33.24,"t":"2026-09-30T15:45:00Z","v":6271,"vw":33.265052},{"c":33.29,"h":33.29,"l":33.23,"n":166,"o":33.25,"t":"2026-09-30T16:00:00Z","v":14506,"vw":33.267905},{"c":33.29,"h":33.31,"l":33.25,"n":153,"o":33.28,"t":"2026-09-30T16:15:00Z","v":10806,"vw":33.286753},{"c":33.28,"h":33.29,"l":33.275,"n":131,"o":33.28,"t":"2026-09-30T16:30:00Z","v":6721,"vw":33.280778},{"c":33.255,"h":33.31,"l":33.25,"n":215,"o":33.28,"t":"2026-09-30T16:45:00Z","v":12599,"vw":33.284463},{"c":33.245,"h":33.276,"l":33.23,"n":156,"o":33.25,"t":"2026-09-30T17:00:00Z","v":9926,"vw":33.252431},{"c":33.23,"h":33.24,"l":33.215,"n":116,"o":33.231,"t":"2026-09-30T17:15:00Z","v":10102,"vw":33.226481},{"c":33.23,"h":33.24,"l":33.18,"n":143,"o":33.22,"t":"2026-09-30T17:30:00Z","v":8649,"vw":33.217811},{"c":33.26,"h":33.26,"l":33.2,"n":88,"o":33.22,"t":"2026-09-30T17:45:00Z","v":4462,"vw":33.228253},{"c":33.1812,"h":33.3,"l":33.1812,"n":168,"o":33.27,"t":"2026-09-30T18:00:00Z","v":9660,"vw":33.266534},{"c":33.27,"h":33.27,"l":33.12,"n":338,"o":33.18,"t":"2026-09-30T18:15:00Z","v":42262,"vw":33.204073},{"c":33.205,"h":33.26,"l":33.2,"n":230,"o":33.26,"t":"2026-09-30T18:30:00Z","v":15845,"vw":33.239944},{"c":33.275,"h":33.28,"l":33.21,"n":245,"o":33.21,"t":"2026-09-30T18:45:00Z","v":14263,"vw":33.236147},{"c":33.24,"h":33.31,"l":33.24,"n":248,"o":33.28,"t":"2026-09-30T19:00:00Z","v":14985,"vw":33.293236},{"c":33.215,"h":33.26,"l":33.2,"n":247,"o":33.24,"t":"2026-09-30T19:15:00Z","v":14736,"vw":33.226535},{"c":33.1825,"h":33.23,"l":33.16,"n":670,"o":33.23,"t":"2026-09-30T19:30:00Z","v":42615,"vw":33.19359},{"c":33.1,"h":33.18,"l":33.06,"n":1243,"o":33.18,"t":"2026-09-30T19:45:00Z","v":86990,"vw":33.141411},{"c":33.13,"h":33.13,"l":33.13,"n":9,"o":33.13,"t":"2026-09-30T20:00:00Z","v":55667,"vw":33.13},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-01T08:00:00Z","v":672,"vw":32.94},{"c":32.8353,"h":33.15,"l":32.67,"n":124,"o":33,"t":"2026-10-01T13:30:00Z","v":11031,"vw":32.925488},{"c":33.08,"h":33.16,"l":32.845,"n":309,"o":32.845,"t":"2026-10-01T13:45:00Z","v":21112,"vw":33.048129},{"c":33.31,"h":33.31,"l":33.04,"n":155,"o":33.07,"t":"2026-10-01T14:00:00Z","v":13538,"vw":33.096606},{"c":33.36,"h":33.39,"l":33.3,"n":193,"o":33.32,"t":"2026-10-01T14:15:00Z","v":9679,"vw":33.357031},{"c":33.395,"h":33.44,"l":33.33,"n":198,"o":33.37,"t":"2026-10-01T14:30:00Z","v":14652,"vw":33.370817},{"c":33.63,"h":33.64,"l":33.4,"n":478,"o":33.43,"t":"2026-10-01T14:45:00Z","v":40292,"vw":33.528693},{"c":33.7,"h":33.74,"l":33.62,"n":738,"o":33.63,"t":"2026-10-01T15:00:00Z","v":54673,"vw":33.655717},{"c":33.58,"h":33.735,"l":33.54,"n":247,"o":33.71,"t":"2026-10-01T15:15:00Z","v":11708,"vw":33.66674},{"c":33.605,"h":33.62,"l":33.55,"n":188,"o":33.57,"t":"2026-10-01T15:30:00Z","v":9395,"vw":33.575245},{"c":33.655,"h":33.665,"l":33.6,"n":276,"o":33.6,"t":"2026-10-01T15:45:00Z","v":13653,"vw":33.630074},{"c":33.55,"h":33.67,"l":33.53,"n":326,"o":33.65,"t":"2026-10-01T16:00:00Z","v":19140,"vw":33.597134},{"c":33.605,"h":33.63,"l":33.53,"n":242,"o":33.55,"t":"2026-10-01T16:15:00Z","v":15687,"vw":33.561952},{"c":33.655,"h":33.655,"l":33.565,"n":250,"o":33.61,"t":"2026-10-01T16:30:00Z","v":15350,"vw":33.6263},{"c":33.66,"h":33.7,"l":33.63,"n":164,"o":33.7,"t":"2026-10-01T16:45:00Z","v":10375,"vw":33.661894},{"c":33.69,"h":33.69,"l":33.65,"n":241,"o":33.665,"t":"2026-10-01T17:00:00Z","v":14874,"vw":33.665059},{"c":33.69,"h":33.7,"l":33.655,"n":155,"o":33.685,"t":"2026-10-01T17:15:00Z","v":6214,"vw":33.690206},{"c":33.65,"h":33.67,"l":33.59,"n":363,"o":33.67,"t":"2026-10-01T17:30:00Z","v":26230,"vw":33.648353},{"c":33.77,"h":33.78,"l":33.6497,"n":167,"o":33.655,"t":"2026-10-01T17:45:00Z","v":7073,"vw":33.705676},{"c":33.86,"h":33.91,"l":33.735,"n":331,"o":33.79,"t":"2026-10-01T18:00:00Z","v":26473,"vw":33.828609},{"c":33.82,"h":33.88,"l":33.79,"n":170,"o":33.86,"t":"2026-10-01T18:15:00Z","v":9850,"vw":33.826265},{"c":33.74,"h":33.805,"l":33.68,"n":559,"o":33.805,"t":"2026-10-01T18:30:00Z","v":43985,"vw":33.730659},{"c":33.605,"h":33.745,"l":33.59,"n":413,"o":33.745,"t":"2026-10-01T18:45:00Z","v":19560,"vw":33.652344},{"c":33.66,"h":33.66,"l":33.58,"n":342,"o":33.62,"t":"2026-10-01T19:00:00Z","v":34016,"vw":33.61767},{"c":33.6,"h":33.65,"l":33.59,"n":414,"o":33.65,"t":"2026-10-01T19:15:00Z","v":24225,"vw":33.619086},{"c":33.5201,"h":33.62,"l":33.49,"n":676,"o":33.59,"t":"2026-10-01T19:30:00Z","v":36853,"vw":33.541725},{"c":33.5,"h":33.62,"l":33.49,"n":1412,"o":33.52,"t":"2026-10-01T19:45:00Z","v":72720,"vw":33.533736},{"c":33.51,"h":33.51,"l":33.51,"n":10,"o":33.51,"t":"2026-10-01T20:00:00Z","v":70983,"vw":33.51},{"c":33.62,"h":33.62,"l":33.2,"n":150,"o":33.25,"t":"2026-10-02T13:30:00Z","v":14129,"vw":33.326831},{"c":33.7,"h":33.78,"l":33.63,"n":141,"o":33.645,"t":"2026-10-02T13:45:00Z","v":12565,"vw":33.691038},{"c":33.55,"h":33.7,"l":33.55,"n":189,"o":33.7,"t":"2026-10-02T14:00:00Z","v":17034,"vw":33.617002},{"c":33.64,"h":33.64,"l":33.47,"n":133,"o":33.5,"t":"2026-10-02T14:15:00Z","v":9997,"vw":33.526607},{"c":33.64,"h":33.6825,"l":33.595,"n":147,"o":33.63,"t":"2026-10-02T14:30:00Z","v":8012,"vw":33.629841},{"c":33.61,"h":33.71,"l":33.61,"n":181,"o":33.655,"t":"2026-10-02T14:45:00Z","v":12962,"vw":33.688434},{"c":33.615,"h":33.62,"l":33.51,"n":315,"o":33.61,"t":"2026-10-02T15:00:00Z","v":79958,"vw":33.594431},{"c":33.57,"h":33.645,"l":33.54,"n":152,"o":33.645,"t":"2026-10-02T15:15:00Z","v":10803,"vw":33.561416},{"c":33.61,"h":33.65,"l":33.54,"n":144,"o":33.56,"t":"2026-10-02T15:30:00Z","v":7667,"vw":33.589002},{"c":33.55,"h":33.62,"l":33.55,"n":136,"o":33.58,"t":"2026-10-02T15:45:00Z","v":8707,"vw":33.559173},{"c":33.59,"h":33.59,"l":33.545,"n":83,"o":33.58,"t":"2026-10-02T16:00:00Z","v":5582,"vw":33.575347},{"c":33.63,"h":33.65,"l":33.6,"n":157,"o":33.61,"t":"2026-10-02T16:15:00Z","v":9331,"vw":33.623895},{"c":33.66,"h":33.67,"l":33.59,"n":130,"o":33.66,"t":"2026-10-02T16:30:00Z","v":5895,"vw":33.63596},{"c":33.665,"h":33.68,"l":33.65,"n":115,"o":33.67,"t":"2026-10-02T16:45:00Z","v":5281,"vw":33.658416},{"c":33.67,"h":33.6703,"l":33.62,"n":180,"o":33.6703,"t":"2026-10-02T17:00:00Z","v":10333,"vw":33.641608},{"c":33.66,"h":33.66,"l":33.61,"n":93,"o":33.64,"t":"2026-10-02T17:15:00Z","v":4587,"vw":33.633905},{"c":33.665,"h":33.67,"l":33.64,"n":141,"o":33.645,"t":"2026-10-02T17:30:00Z","v":12967,"vw":33.648465},{"c":33.685,"h":33.7,"l":33.675,"n":97,"o":33.68,"t":"2026-10-02T17:45:00Z","v":6571,"vw":33.689578},{"c":33.79,"h":33.79,"l":33.695,"n":215,"o":33.7,"t":"2026-10-02T18:00:00Z","v":49406,"vw":33.743053},{"c":33.795,"h":33.795,"l":33.75,"n":105,"o":33.77,"t":"2026-10-02T18:15:00Z","v":5876,"vw":33.769676},{"c":33.82,"h":33.84,"l":33.79,"n":170,"o":33.8,"t":"2026-10-02T18:30:00Z","v":9402,"vw":33.806401},{"c":33.82,"h":33.83,"l":33.79,"n":96,"o":33.81,"t":"2026-10-02T18:45:00Z","v":4791,"vw":33.808872},{"c":33.87,"h":33.87,"l":33.82,"n":162,"o":33.82,"t":"2026-10-02T19:00:00Z","v":9455,"vw":33.851256},{"c":33.865,"h":33.9,"l":33.86,"n":217,"o":33.88,"t":"2026-10-02T19:15:00Z","v":12557,"vw":33.887959},{"c":33.82,"h":33.88,"l":33.82,"n":451,"o":33.86,"t":"2026-10-02T19:30:00Z","v":34751,"vw":33.853376},{"c":33.845,"h":33.88,"l":33.77,"n":1125,"o":33.82,"t":"2026-10-02T19:45:00Z","v":89872,"vw":33.829334},{"c":33.82,"h":33.82,"l":33.82,"n":12,"o":33.82,"t":"2026-10-02T20:00:00Z","v":42514,"vw":33.82},{"c":33.62,"h":33.915,"l":33.62,"n":96,"o":33.74,"t":"2026-10-05T13:30:00Z","v":9488,"vw":33.742994},{"c":33.65,"h":33.65,"l":33.43,"n":177,"o":33.52,"t":"2026-10-05T13:45:00Z","v":13401,"vw":33.551401},{"c":33.78,"h":33.8,"l":33.7,"n":151,"o":33.73,"t":"2026-10-05T14:00:00Z","v":7082,"vw":33.74314},{"c":33.663,"h":33.78,"l":33.62,"n":109,"o":33.74,"t":"2026-10-05T14:15:00Z","v":5052,"vw":33.691644},{"c":33.77,"h":33.77,"l":33.63,"n":107,"o":33.6681,"t":"2026-10-05T14:30:00Z","v":9232,"vw":33.715328},{"c":33.86,"h":33.88,"l":33.75,"n":177,"o":33.75,"t":"2026-10-05T14:45:00Z","v":8973,"vw":33.831737},{"c":33.93,"h":33.99,"l":33.855,"n":198,"o":33.865,"t":"2026-10-05T15:00:00Z","v":16785,"vw":33.934985},{"c":34.03,"h":34.05,"l":33.94,"n":213,"o":33.94,"t":"2026-10-05T15:15:00Z","v":15208,"vw":34.001466},{"c":34.05,"h":34.07,"l":34.01,"n":164,"o":34.03,"t":"2026-10-05T15:30:00Z","v":11142,"vw":34.044909},{"c":33.96,"h":34.07,"l":33.93,"n":193,"o":34.07,"t":"2026-10-05T15:45:00Z","v":8446,"vw":33.98475},{"c":34.04,"h":34.04,"l":33.97,"n":57,"o":33.97,"t":"2026-10-05T16:00:00Z","v":2523,"vw":34.005938},{"c":34.01,"h":34.06,"l":34.01,"n":54,"o":34.05,"t":"2026-10-05T16:15:00Z","v":3063,"vw":34.031712},{"c":34.04,"h":34.04,"l":33.98,"n":106,"o":34.02,"t":"2026-10-05T16:30:00Z","v":7264,"vw":34.00443},{"c":33.99,"h":34.04,"l":33.98,"n":84,"o":34.03,"t":"2026-10-05T16:45:00Z","v":4081,"vw":34.001831},{"c":34,"h":34,"l":33.985,"n":130,"o":33.99,"t":"2026-10-05T17:00:00Z","v":5000,"vw":33.99566},{"c":33.99,"h":34.02,"l":33.99,"n":96,"o":34.01,"t":"2026-10-05T17:15:00Z","v":3790,"vw":34.005901},{"c":33.94,"h":33.96,"l":33.93,"n":170,"o":33.96,"t":"2026-10-05T17:30:00Z","v":11422,"vw":33.954795},{"c":33.97,"h":33.97,"l":33.92,"n":135,"o":33.94,"t":"2026-10-05T17:45:00Z","v":8029,"vw":33.940649},{"c":33.98,"h":34.03,"l":33.97,"n":123,"o":33.97,"t":"2026-10-05T18:00:00Z","v":5447,"vw":33.999094},{"c":33.97,"h":34.01,"l":33.97,"n":125,"o":33.985,"t":"2026-10-05T18:15:00Z","v":8170,"vw":33.991765},{"c":33.91,"h":33.97,"l":33.895,"n":220,"o":33.97,"t":"2026-10-05T18:30:00Z","v":12152,"vw":33.92295},{"c":33.93,"h":33.935,"l":33.87,"n":194,"o":33.91,"t":"2026-10-05T18:45:00Z","v":8749,"vw":33.899716},{"c":33.875,"h":33.955,"l":33.8601,"n":222,"o":33.93,"t":"2026-10-05T19:00:00Z","v":9183,"vw":33.919166},{"c":33.76,"h":33.89,"l":33.76,"n":337,"o":33.89,"t":"2026-10-05T19:15:00Z","v":19938,"vw":33.855994},{"c":33.81,"h":33.825,"l":33.74,"n":446,"o":33.76,"t":"2026-10-05T19:30:00Z","v":24420,"vw":33.787623},{"c":33.95,"h":33.95,"l":33.77,"n":2008,"o":33.81,"t":"2026-10-05T19:45:00Z","v":173330,"vw":33.857905},{"c":33.94,"h":33.94,"l":33.94,"n":10,"o":33.94,"t":"2026-10-05T20:00:00Z","v":633212,"vw":33.94},{"c":33.185,"h":33.185,"l":33.185,"n":1,"o":33.185,"t":"2026-10-05T20:45:00Z","v":29474,"vw":33.185},{"c":33.74,"h":33.865,"l":33.68,"n":145,"o":33.76,"t":"2026-10-06T13:30:00Z","v":12190,"vw":33.771535},{"c":33.75,"h":33.8,"l":33.715,"n":152,"o":33.73,"t":"2026-10-06T13:45:00Z","v":11907,"vw":33.750492},{"c":33.9,"h":33.91,"l":33.745,"n":143,"o":33.745,"t":"2026-10-06T14:00:00Z","v":6889,"vw":33.822364},{"c":33.99,"h":33.99,"l":33.88,"n":241,"o":33.88,"t":"2026-10-06T14:15:00Z","v":12729,"vw":33.936576},{"c":33.975,"h":34.02,"l":33.97,"n":129,"o":33.98,"t":"2026-10-06T14:30:00Z","v":9004,"vw":33.998503},{"c":34.14,"h":34.17,"l":33.9613,"n":184,"o":33.9613,"t":"2026-10-06T14:45:00Z","v":10298,"vw":34.080548},{"c":34.18,"h":34.25,"l":34.155,"n":169,"o":34.18,"t":"2026-10-06T15:00:00Z","v":7524,"vw":34.193234},{"c":34.43,"h":34.43,"l":34.19,"n":169,"o":34.19,"t":"2026-10-06T15:15:00Z","v":7761,"vw":34.313444},{"c":34.45,"h":34.47,"l":34.39,"n":199,"o":34.44,"t":"2026-10-06T15:30:00Z","v":10516,"vw":34.430468},{"c":34.51,"h":34.56,"l":34.4,"n":267,"o":34.46,"t":"2026-10-06T15:45:00Z","v":16159,"vw":34.467823},{"c":34.46,"h":34.505,"l":34.46,"n":124,"o":34.5,"t":"2026-10-06T16:00:00Z","v":7166,"vw":34.490075},{"c":34.435,"h":34.48,"l":34.405,"n":237,"o":34.48,"t":"2026-10-06T16:15:00Z","v":24674,"vw":34.434783},{"c":34.31,"h":34.46,"l":34.31,"n":196,"o":34.435,"t":"2026-10-06T16:30:00Z","v":14464,"vw":34.417996},{"c":34.29,"h":34.3,"l":34.24,"n":62,"o":34.3,"t":"2026-10-06T16:45:00Z","v":2610,"vw":34.275608},{"c":34.265,"h":34.315,"l":34.19,"n":195,"o":34.28,"t":"2026-10-06T17:00:00Z","v":15656,"vw":34.249521},{"c":34.2,"h":34.27,"l":34.19,"n":163,"o":34.23,"t":"2026-10-06T17:15:00Z","v":7409,"vw":34.227208},{"c":34.16,"h":34.23,"l":34.15,"n":355,"o":34.21,"t":"2026-10-06T17:30:00Z","v":20860,"vw":34.184223},{"c":34.17,"h":34.18,"l":34.09,"n":153,"o":34.14,"t":"2026-10-06T17:45:00Z","v":8754,"vw":34.148371},{"c":34.175,"h":34.175,"l":34.15,"n":100,"o":34.165,"t":"2026-10-06T18:00:00Z","v":7286,"vw":34.156712},{"c":34.11,"h":34.16,"l":34.06,"n":202,"o":34.16,"t":"2026-10-06T18:15:00Z","v":10376,"vw":34.115987},{"c":34.14,"h":34.1499,"l":34.11,"n":141,"o":34.12,"t":"2026-10-06T18:30:00Z","v":8634,"vw":34.120902},{"c":34.295,"h":34.3,"l":34.15,"n":205,"o":34.15,"t":"2026-10-06T18:45:00Z","v":10213,"vw":34.246664},{"c":34.27,"h":34.3,"l":34.23,"n":158,"o":34.3,"t":"2026-10-06T19:00:00Z","v":7553,"vw":34.266121},{"c":34.19,"h":34.26,"l":34.19,"n":318,"o":34.26,"t":"2026-10-06T19:15:00Z","v":18496,"vw":34.232912},{"c":34.17,"h":34.23,"l":34.17,"n":587,"o":34.19,"t":"2026-10-06T19:30:00Z","v":33416,"vw":34.195767},{"c":34.18,"h":34.22,"l":34.11,"n":1529,"o":34.17,"t":"2026-10-06T19:45:00Z","v":111950,"vw":34.170292},{"c":34.15,"h":34.15,"l":34.15,"n":7,"o":34.15,"t":"2026-10-06T20:00:00Z","v":38341,"vw":34.15},{"c":34.02,"h":34.37,"l":33.93,"n":117,"o":34.15,"t":"2026-10-07T13:30:00Z","v":10337,"vw":34.138075},{"c":33.88,"h":33.97,"l":33.77,"n":116,"o":33.97,"t":"2026-10-07T13:45:00Z","v":6251,"vw":33.875169},{"c":33.74,"h":33.91,"l":33.7,"n":106,"o":33.875,"t":"2026-10-07T14:00:00Z","v":8744,"vw":33.840731},{"c":33.85,"h":33.85,"l":33.74,"n":42,"o":33.76,"t":"2026-10-07T14:15:00Z","v":2604,"vw":33.801316},{"c":33.64,"h":33.8,"l":33.64,"n":76,"o":33.8,"t":"2026-10-07T14:30:00Z","v":2782,"vw":33.715025},{"c":33.63,"h":33.63,"l":33.56,"n":84,"o":33.57,"t":"2026-10-07T14:45:00Z","v":3469,"vw":33.594087},{"c":33.62,"h":33.66,"l":33.59,"n":86,"o":33.6,"t":"2026-10-07T15:00:00Z","v":3178,"vw":33.617333},{"c":33.6,"h":33.62,"l":33.565,"n":109,"o":33.605,"t":"2026-10-07T15:15:00Z","v":6283,"vw":33.602335},{"c":33.565,"h":33.61,"l":33.55,"n":148,"o":33.61,"t":"2026-10-07T15:30:00Z","v":7879,"vw":33.578095},{"c":33.605,"h":33.61,"l":33.56,"n":79,"o":33.56,"t":"2026-10-07T15:45:00Z","v":4095,"vw":33.582894},{"c":33.68,"h":33.68,"l":33.57,"n":152,"o":33.59,"t":"2026-10-07T16:00:00Z","v":12099,"vw":33.597215},{"c":33.71,"h":33.725,"l":33.6728,"n":81,"o":33.68,"t":"2026-10-07T16:15:00Z","v":3766,"vw":33.700962},{"c":33.685,"h":33.7,"l":33.645,"n":62,"o":33.7,"t":"2026-10-07T16:30:00Z","v":2920,"vw":33.659704},{"c":33.735,"h":33.735,"l":33.67,"n":74,"o":33.67,"t":"2026-10-07T16:45:00Z","v":3949,"vw":33.705953},{"c":33.76,"h":33.79,"l":33.71,"n":68,"o":33.73,"t":"2026-10-07T17:00:00Z","v":4705,"vw":33.740447},{"c":33.78,"h":33.785,"l":33.7,"n":97,"o":33.75,"t":"2026-10-07T17:15:00Z","v":7187,"vw":33.751581},{"c":33.71,"h":33.78,"l":33.7,"n":150,"o":33.78,"t":"2026-10-07T17:30:00Z","v":8780,"vw":33.743354},{"c":33.73,"h":33.74,"l":33.7,"n":146,"o":33.71,"t":"2026-10-07T17:45:00Z","v":11228,"vw":33.727023},{"c":33.68,"h":33.71,"l":33.67,"n":72,"o":33.71,"t":"2026-10-07T18:00:00Z","v":2850,"vw":33.689722},{"c":33.65,"h":33.69,"l":33.64,"n":106,"o":33.68,"t":"2026-10-07T18:15:00Z","v":6542,"vw":33.676175},{"c":33.69,"h":33.69,"l":33.63,"n":99,"o":33.63,"t":"2026-10-07T18:30:00Z","v":4940,"vw":33.647975},{"c":33.69,"h":33.71,"l":33.68,"n":56,"o":33.71,"t":"2026-10-07T18:45:00Z","v":2464,"vw":33.696369},{"c":33.68,"h":33.76,"l":33.67,"n":214,"o":33.68,"t":"2026-10-07T19:00:00Z","v":12182,"vw":33.707494},{"c":33.57,"h":33.67,"l":33.57,"n":259,"o":33.66,"t":"2026-10-07T19:15:00Z","v":18185,"vw":33.614943},{"c":33.46,"h":33.575,"l":33.42,"n":782,"o":33.575,"t":"2026-10-07T19:30:00Z","v":59496,"vw":33.48412},{"c":33.36,"h":33.54,"l":33.36,"n":978,"o":33.455,"t":"2026-10-07T19:45:00Z","v":80935,"vw":33.414448},{"c":33.37,"h":33.37,"l":33.37,"n":11,"o":33.37,"t":"2026-10-07T20:00:00Z","v":29732,"vw":33.37},{"c":33.69,"h":33.84,"l":33.48,"n":201,"o":33.59,"t":"2026-10-08T13:30:00Z","v":19269,"vw":33.63503},{"c":33.455,"h":33.72,"l":33.455,"n":83,"o":33.71,"t":"2026-10-08T13:45:00Z","v":6381,"vw":33.591132},{"c":33.49,"h":33.53,"l":33.38,"n":182,"o":33.4,"t":"2026-10-08T14:00:00Z","v":6806,"vw":33.443332},{"c":33.5,"h":33.52,"l":33.43,"n":130,"o":33.48,"t":"2026-10-08T14:15:00Z","v":6316,"vw":33.489292},{"c":33.525,"h":33.525,"l":33.455,"n":113,"o":33.48,"t":"2026-10-08T14:30:00Z","v":5636,"vw":33.497905},{"c":33.67,"h":33.695,"l":33.53,"n":195,"o":33.53,"t":"2026-10-08T14:45:00Z","v":11161,"vw":33.624372},{"c":33.725,"h":33.79,"l":33.67,"n":253,"o":33.675,"t":"2026-10-08T15:00:00Z","v":21667,"vw":33.722307},{"c":33.71,"h":33.75,"l":33.66,"n":176,"o":33.72,"t":"2026-10-08T15:15:00Z","v":15865,"vw":33.715054},{"c":33.83,"h":33.83,"l":33.66,"n":143,"o":33.72,"t":"2026-10-08T15:30:00Z","v":8969,"vw":33.74651},{"c":33.735,"h":33.84,"l":33.72,"n":77,"o":33.84,"t":"2026-10-08T15:45:00Z","v":4471,"vw":33.765806},{"c":33.81,"h":33.82,"l":33.71,"n":188,"o":33.715,"t":"2026-10-08T16:00:00Z","v":11769,"vw":33.751767},{"c":33.76,"h":33.86,"l":33.74,"n":213,"o":33.85,"t":"2026-10-08T16:15:00Z","v":12738,"vw":33.799654},{"c":33.78,"h":33.8,"l":33.71,"n":126,"o":33.735,"t":"2026-10-08T16:30:00Z","v":6992,"vw":33.751227},{"c":33.695,"h":33.78,"l":33.675,"n":485,"o":33.77,"t":"2026-10-08T16:45:00Z","v":47985,"vw":33.717648},{"c":33.82,"h":33.84,"l":33.71,"n":209,"o":33.71,"t":"2026-10-08T17:00:00Z","v":20121,"vw":33.752597},{"c":33.83,"h":33.88,"l":33.79,"n":218,"o":33.82,"t":"2026-10-08T17:15:00Z","v":10058,"vw":33.822263},{"c":33.9,"h":33.91,"l":33.84,"n":231,"o":33.86,"t":"2026-10-08T17:30:00Z","v":16854,"vw":33.89086},{"c":33.85,"h":33.91,"l":33.8,"n":176,"o":33.9,"t":"2026-10-08T17:45:00Z","v":10951,"vw":33.883894},{"c":33.82,"h":33.87,"l":33.81,"n":421,"o":33.835,"t":"2026-10-08T18:00:00Z","v":33293,"vw":33.841996},{"c":33.82,"h":33.855,"l":33.81,"n":129,"o":33.84,"t":"2026-10-08T18:15:00Z","v":9495,"vw":33.826084},{"c":33.825,"h":33.825,"l":33.77,"n":392,"o":33.81,"t":"2026-10-08T18:30:00Z","v":40239,"vw":33.797122},{"c":33.78,"h":33.875,"l":33.76,"n":165,"o":33.85,"t":"2026-10-08T18:45:00Z","v":9041,"vw":33.818637},{"c":33.8,"h":33.81,"l":33.75,"n":246,"o":33.77,"t":"2026-10-08T19:00:00Z","v":25076,"vw":33.774548},{"c":33.835,"h":33.86,"l":33.79,"n":295,"o":33.8,"t":"2026-10-08T19:15:00Z","v":15708,"vw":33.819818},{"c":33.72,"h":33.87,"l":33.71,"n":440,"o":33.84,"t":"2026-10-08T19:30:00Z","v":26944,"vw":33.77284},{"c":33.82,"h":33.84,"l":33.7,"n":1320,"o":33.71,"t":"2026-10-08T19:45:00Z","v":97595,"vw":33.772518},{"c":33.84,"h":33.84,"l":33.84,"n":9,"o":33.84,"t":"2026-10-08T20:00:00Z","v":336056,"vw":33.84},{"c":33.29,"h":33.68,"l":33.29,"n":10,"o":33.68,"t":"2026-10-09T08:00:00Z","v":1471,"vw":33.579745},{"c":33.24,"h":33.46,"l":33.03,"n":328,"o":33.4,"t":"2026-10-09T13:30:00Z","v":26742,"vw":33.291458},{"c":33.11,"h":33.32,"l":33.07,"n":282,"o":33.28,"t":"2026-10-09T13:45:00Z","v":19131,"vw":33.174906},{"c":33.17,"h":33.18,"l":33.04,"n":371,"o":33.14,"t":"2026-10-09T14:00:00Z","v":21380,"vw":33.108409},{"c":33.145,"h":33.1795,"l":33.09,"n":195,"o":33.15,"t":"2026-10-09T14:15:00Z","v":11886,"vw":33.136635},{"c":33.18,"h":33.2,"l":33.13,"n":246,"o":33.16,"t":"2026-10-09T14:30:00Z","v":12143,"vw":33.161653},{"c":33.1,"h":33.21,"l":33.1,"n":234,"o":33.18,"t":"2026-10-09T14:45:00Z","v":9615,"vw":33.163923},{"c":33.165,"h":33.17,"l":33.06,"n":302,"o":33.1,"t":"2026-10-09T15:00:00Z","v":15795,"vw":33.097063},{"c":33.23,"h":33.28,"l":33.2,"n":268,"o":33.22,"t":"2026-10-09T15:15:00Z","v":17517,"vw":33.234295},{"c":33.21,"h":33.31,"l":33.21,"n":180,"o":33.27,"t":"2026-10-09T15:30:00Z","v":6762,"vw":33.262622},{"c":33.21,"h":33.22,"l":33.105,"n":175,"o":33.21,"t":"2026-10-09T15:45:00Z","v":7789,"vw":33.175822},{"c":33.19,"h":33.34,"l":33.085,"n":842,"o":33.25,"t":"2026-10-09T16:00:00Z","v":69873,"vw":33.196969},{"c":33.28,"h":33.34,"l":33.16,"n":455,"o":33.19,"t":"2026-10-09T16:15:00Z","v":104461,"vw":33.248943},{"c":33.15,"h":33.26,"l":33.15,"n":572,"o":33.26,"t":"2026-10-09T16:30:00Z","v":40009,"vw":33.210456},{"c":33.1,"h":33.165,"l":33.08,"n":407,"o":33.15,"t":"2026-10-09T16:45:00Z","v":53268,"vw":33.135004},{"c":33.09,"h":33.185,"l":33.07,"n":269,"o":33.1,"t":"2026-10-09T17:00:00Z","v":93947,"vw":33.152129},{"c":33.195,"h":33.2,"l":33.08,"n":177,"o":33.1,"t":"2026-10-09T17:15:00Z","v":13366,"vw":33.164852},{"c":33.08,"h":33.18,"l":33.0753,"n":180,"o":33.18,"t":"2026-10-09T17:30:00Z","v":13960,"vw":33.1449},{"c":33.085,"h":33.11,"l":33.085,"n":158,"o":33.085,"t":"2026-10-09T17:45:00Z","v":20860,"vw":33.098751},{"c":32.96,"h":33.08,"l":32.94,"n":464,"o":33.08,"t":"2026-10-09T18:00:00Z","v":50845,"vw":32.997795},{"c":32.99,"h":32.99,"l":32.95,"n":129,"o":32.96,"t":"2026-10-09T18:15:00Z","v":7280,"vw":32.976256},{"c":32.93,"h":32.99,"l":32.81,"n":332,"o":32.9601,"t":"2026-10-09T18:30:00Z","v":24535,"vw":32.878106},{"c":32.935,"h":32.99,"l":32.89,"n":441,"o":32.94,"t":"2026-10-09T18:45:00Z","v":30824,"vw":32.936038},{"c":32.975,"h":33.02,"l":32.9142,"n":305,"o":32.9142,"t":"2026-10-09T19:00:00Z","v":20651,"vw":32.986454},{"c":33.03,"h":33.13,"l":32.9275,"n":1262,"o":32.9275,"t":"2026-10-09T19:15:00Z","v":170805,"vw":33.098565},{"c":33.06,"h":33.09,"l":33.03,"n":909,"o":33.03,"t":"2026-10-09T19:30:00Z","v":68889,"vw":33.052857},{"c":33.22,"h":33.24,"l":33.06,"n":1928,"o":33.07,"t":"2026-10-09T19:45:00Z","v":140330,"vw":33.161366},{"c":33.22,"h":33.22,"l":33.22,"n":15,"o":33.22,"t":"2026-10-09T20:00:00Z","v":724671,"vw":33.22},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-12T08:00:00Z","v":108,"vw":32.89},{"c":33.49,"h":33.49,"l":33.49,"n":2,"o":33.49,"t":"2026-10-12T11:45:00Z","v":101,"vw":33.49},{"c":33.22,"h":33.395,"l":33.22,"n":72,"o":33.36,"t":"2026-10-12T13:30:00Z","v":6379,"vw":33.316605},{"c":33.365,"h":33.365,"l":33.35,"n":117,"o":33.35,"t":"2026-10-12T13:45:00Z","v":15768,"vw":33.350779},{"c":33.175,"h":33.28,"l":33.175,"n":122,"o":33.28,"t":"2026-10-12T14:00:00Z","v":8427,"vw":33.240073},{"c":33.2,"h":33.28,"l":33.19,"n":134,"o":33.2,"t":"2026-10-12T14:15:00Z","v":21764,"vw":33.238171},{"c":33.175,"h":33.2151,"l":33.135,"n":298,"o":33.185,"t":"2026-10-12T14:30:00Z","v":136987,"vw":33.164591},{"c":33.22,"h":33.24,"l":33.2,"n":99,"o":33.22,"t":"2026-10-12T14:45:00Z","v":3433,"vw":33.218735},{"c":33.2,"h":33.2,"l":33.19,"n":51,"o":33.2,"t":"2026-10-12T15:00:00Z","v":5680,"vw":33.19902},{"c":33.17,"h":33.295,"l":33.17,"n":521,"o":33.21,"t":"2026-10-12T15:15:00Z","v":64373,"vw":33.221196},{"c":33.265,"h":33.265,"l":33.215,"n":98,"o":33.215,"t":"2026-10-12T15:30:00Z","v":3871,"vw":33.244159},{"c":33.245,"h":33.27,"l":33.22,"n":174,"o":33.24,"t":"2026-10-12T15:45:00Z","v":9814,"vw":33.239476},{"c":33.255,"h":33.27,"l":33.25,"n":37,"o":33.25,"t":"2026-10-12T16:00:00Z","v":1495,"vw":33.254717},{"c":33.24,"h":33.26,"l":33.22,"n":91,"o":33.26,"t":"2026-10-12T16:15:00Z","v":4509,"vw":33.244853},{"c":33.21,"h":33.245,"l":33.21,"n":34,"o":33.245,"t":"2026-10-12T16:30:00Z","v":2108,"vw":33.217897},{"c":33.325,"h":33.325,"l":33.3,"n":13,"o":33.3,"t":"2026-10-12T16:45:00Z","v":683,"vw":33.305},{"c":33.42,"h":33.45,"l":33.325,"n":51,"o":33.325,"t":"2026-10-12T17:00:00Z","v":3657,"vw":33.380433},{"c":33.42,"h":33.46,"l":33.42,"n":50,"o":33.46,"t":"2026-10-12T17:15:00Z","v":2019,"vw":33.439192},{"c":33.43,"h":33.43,"l":33.38,"n":124,"o":33.42,"t":"2026-10-12T17:30:00Z","v":7676,"vw":33.403231},{"c":33.49,"h":33.49,"l":33.44,"n":33,"o":33.44,"t":"2026-10-12T17:45:00Z","v":1649,"vw":33.4756},{"c":33.5,"h":33.5,"l":33.47,"n":18,"o":33.5,"t":"2026-10-12T18:00:00Z","v":1439,"vw":33.490726},{"c":33.44,"h":33.48,"l":33.44,"n":78,"o":33.47,"t":"2026-10-12T18:15:00Z","v":3676,"vw":33.458791},{"c":33.415,"h":33.425,"l":33.4,"n":64,"o":33.425,"t":"2026-10-12T18:30:00Z","v":2385,"vw":33.413737},{"c":33.45,"h":33.45,"l":33.3902,"n":121,"o":33.3902,"t":"2026-10-12T18:45:00Z","v":4858,"vw":33.430212},{"c":33.44,"h":33.44,"l":33.4,"n":89,"o":33.425,"t":"2026-10-12T19:00:00Z","v":6172,"vw":33.421755},{"c":33.47,"h":33.47,"l":33.35,"n":197,"o":33.435,"t":"2026-10-12T19:15:00Z","v":10416,"vw":33.400482},{"c":33.49,"h":33.52,"l":33.38,"n":448,"o":33.445,"t":"2026-10-12T19:30:00Z","v":30418,"vw":33.445669},{"c":33.48,"h":33.53,"l":33.39,"n":1474,"o":33.47,"t":"2026-10-12T19:45:00Z","v":116496,"vw":33.459992},{"c":33.51,"h":33.51,"l":33.51,"n":13,"o":33.51,"t":"2026-10-12T20:00:00Z","v":64087,"vw":33.51},{"c":33.46,"h":33.73,"l":33.46,"n":201,"o":33.67,"t":"2026-10-13T13:30:00Z","v":15871,"vw":33.58143},{"c":33.43,"h":33.51,"l":33.41,"n":128,"o":33.49,"t":"2026-10-13T13:45:00Z","v":9817,"vw":33.457945},{"c":33.45,"h":33.5,"l":33.4,"n":248,"o":33.43,"t":"2026-10-13T14:00:00Z","v":22741,"vw":33.452259},{"c":33.595,"h":33.595,"l":33.42,"n":356,"o":33.43,"t":"2026-10-13T14:15:00Z","v":39478,"vw":33.500899},{"c":33.64,"h":33.72,"l":33.56,"n":113,"o":33.57,"t":"2026-10-13T14:30:00Z","v":7149,"vw":33.641752},{"c":33.67,"h":33.73,"l":33.62,"n":295,"o":33.6201,"t":"2026-10-13T14:45:00Z","v":27794,"vw":33.67126},{"c":33.7,"h":33.76,"l":33.63,"n":428,"o":33.665,"t":"2026-10-13T15:00:00Z","v":62999,"vw":33.69053},{"c":33.69,"h":33.71,"l":33.58,"n":532,"o":33.71,"t":"2026-10-13T15:15:00Z","v":97309,"vw":33.628618},{"c":33.78,"h":33.78,"l":33.71,"n":131,"o":33.71,"t":"2026-10-13T15:30:00Z","v":8428,"vw":33.745705},{"c":33.75,"h":33.79,"l":33.74,"n":149,"o":33.76,"t":"2026-10-13T15:45:00Z","v":7426,"vw":33.765568},{"c":33.72,"h":33.765,"l":33.69,"n":186,"o":33.765,"t":"2026-10-13T16:00:00Z","v":10447,"vw":33.718979},{"c":33.63,"h":33.73,"l":33.61,"n":171,"o":33.72,"t":"2026-10-13T16:15:00Z","v":9725,"vw":33.655398},{"c":33.67,"h":33.67,"l":33.58,"n":213,"o":33.6,"t":"2026-10-13T16:30:00Z","v":11013,"vw":33.614692},{"c":33.73,"h":33.75,"l":33.64,"n":315,"o":33.66,"t":"2026-10-13T16:45:00Z","v":24905,"vw":33.686875},{"c":33.82,"h":33.89,"l":33.73,"n":162,"o":33.73,"t":"2026-10-13T17:00:00Z","v":10161,"vw":33.834611},{"c":33.77,"h":33.9,"l":33.77,"n":221,"o":33.84,"t":"2026-10-13T17:15:00Z","v":9900,"vw":33.826956},{"c":33.75,"h":33.765,"l":33.725,"n":94,"o":33.745,"t":"2026-10-13T17:30:00Z","v":7993,"vw":33.749145},{"c":33.71,"h":33.78,"l":33.7,"n":202,"o":33.75,"t":"2026-10-13T17:45:00Z","v":15262,"vw":33.746435},{"c":33.79,"h":33.79,"l":33.72,"n":78,"o":33.72,"t":"2026-10-13T18:00:00Z","v":3487,"vw":33.747055},{"c":33.84,"h":33.84,"l":33.76,"n":92,"o":33.79,"t":"2026-10-13T18:15:00Z","v":4345,"vw":33.793913},{"c":33.835,"h":33.84,"l":33.7824,"n":47,"o":33.81,"t":"2026-10-13T18:30:00Z","v":2094,"vw":33.807421},{"c":33.83,"h":33.845,"l":33.83,"n":69,"o":33.845,"t":"2026-10-13T18:45:00Z","v":3263,"vw":33.836059},{"c":33.88,"h":33.88,"l":33.79,"n":155,"o":33.825,"t":"2026-10-13T19:00:00Z","v":9270,"vw":33.832774},{"c":33.83,"h":33.89,"l":33.83,"n":239,"o":33.89,"t":"2026-10-13T19:15:00Z","v":12055,"vw":33.852968},{"c":33.9,"h":33.95,"l":33.84,"n":475,"o":33.84,"t":"2026-10-13T19:30:00Z","v":30804,"vw":33.885274},{"c":33.93,"h":33.96,"l":33.88,"n":1419,"o":33.9,"t":"2026-10-13T19:45:00Z","v":108436,"vw":33.922393},{"c":33.93,"h":33.93,"l":33.93,"n":14,"o":33.93,"t":"2026-10-13T20:00:00Z","v":407409,"vw":33.93},{"c":33.86,"h":34,"l":33.81,"n":234,"o":33.84,"t":"2026-10-14T13:30:00Z","v":21439,"vw":33.914794},{"c":33.89,"h":33.915,"l":33.81,"n":127,"o":33.84,"t":"2026-10-14T13:45:00Z","v":10694,"vw":33.868282},{"c":34,"h":34.04,"l":33.81,"n":303,"o":33.88,"t":"2026-10-14T14:00:00Z","v":24102,"vw":33.90034},{"c":34.105,"h":34.13,"l":34,"n":218,"o":34.005,"t":"2026-10-14T14:15:00Z","v":10819,"vw":34.086836},{"c":33.995,"h":34.12,"l":33.99,"n":229,"o":34.12,"t":"2026-10-14T14:30:00Z","v":13776,"vw":34.05325},{"c":34.13,"h":34.18,"l":33.99,"n":317,"o":34.02,"t":"2026-10-14T14:45:00Z","v":20002,"vw":34.087942},{"c":34.2,"h":34.24,"l":34.08,"n":221,"o":34.14,"t":"2026-10-14T15:00:00Z","v":9581,"vw":34.147065},{"c":34.06,"h":34.19,"l":34.06,"n":203,"o":34.19,"t":"2026-10-14T15:15:00Z","v":8649,"vw":34.133195},{"c":34.06,"h":34.09,"l":34.025,"n":206,"o":34.07,"t":"2026-10-14T15:30:00Z","v":12193,"vw":34.056461},{"c":34.08,"h":34.08,"l":34.015,"n":146,"o":34.04,"t":"2026-10-14T15:45:00Z","v":7514,"vw":34.04904},{"c":34.07,"h":34.09,"l":34.05,"n":73,"o":34.08,"t":"2026-10-14T16:00:00Z","v":4224,"vw":34.073148},{"c":34.09,"h":34.09,"l":34.04,"n":129,"o":34.075,"t":"2026-10-14T16:15:00Z","v":4464,"vw":34.071858},{"c":34.1022,"h":34.14,"l":34.07,"n":70,"o":34.09,"t":"2026-10-14T16:30:00Z","v":4258,"vw":34.095005},{"c":34.05,"h":34.11,"l":34.04,"n":119,"o":34.11,"t":"2026-10-14T16:45:00Z","v":4227,"vw":34.064965},{"c":34.025,"h":34.075,"l":34.02,"n":79,"o":34.055,"t":"2026-10-14T17:00:00Z","v":3760,"vw":34.054045},{"c":34.06,"h":34.08,"l":34.01,"n":107,"o":34.01,"t":"2026-10-14T17:15:00Z","v":4536,"vw":34.04064},{"c":34.135,"h":34.21,"l":34.07,"n":469,"o":34.07,"t":"2026-10-14T17:30:00Z","v":67484,"vw":34.143696},{"c":34.18,"h":34.22,"l":34.15,"n":175,"o":34.15,"t":"2026-10-14T17:45:00Z","v":10041,"vw":34.189467},{"c":34.23,"h":34.23,"l":34.14,"n":109,"o":34.19,"t":"2026-10-14T18:00:00Z","v":6059,"vw":34.166465},{"c":34.21,"h":34.21,"l":34.19,"n":69,"o":34.21,"t":"2026-10-14T18:15:00Z","v":2912,"vw":34.198261},{"c":34.095,"h":34.2199,"l":34.08,"n":216,"o":34.2199,"t":"2026-10-14T18:30:00Z","v":17597,"vw":34.168975},{"c":34.11,"h":34.14,"l":34.09,"n":148,"o":34.1,"t":"2026-10-14T18:45:00Z","v":7433,"vw":34.117867},{"c":34.12,"h":34.18,"l":34.1,"n":321,"o":34.11,"t":"2026-10-14T19:00:00Z","v":18984,"vw":34.134577},{"c":33.985,"h":34.13,"l":33.96,"n":241,"o":34.13,"t":"2026-10-14T19:15:00Z","v":16773,"vw":34.009556},{"c":34,"h":34.01,"l":33.92,"n":358,"o":34,"t":"2026-10-14T19:30:00Z","v":23757,"vw":33.972711},{"c":34.02,"h":34.06,"l":33.94,"n":1221,"o":33.98,"t":"2026-10-14T19:45:00Z","v":75522,"vw":34.00758},{"c":34.03,"h":34.03,"l":34.03,"n":16,"o":34.03,"t":"2026-10-14T20:00:00Z","v":86830,"vw":34.03},{"c":33.52,"h":34.24,"l":33.5,"n":205,"o":34.24,"t":"2026-10-15T13:30:00Z","v":16513,"vw":33.8213},{"c":33.25,"h":33.53,"l":33.11,"n":1100,"o":33.48,"t":"2026-10-15T13:45:00Z","v":141739,"vw":33.321054},{"c":33.34,"h":33.38,"l":33.13,"n":506,"o":33.25,"t":"2026-10-15T14:00:00Z","v":83692,"vw":33.285318},{"c":33.49,"h":33.56,"l":33.38,"n":129,"o":33.38,"t":"2026-10-15T14:15:00Z","v":5914,"vw":33.486491},{"c":33.76,"h":33.77,"l":33.48,"n":413,"o":33.48,"t":"2026-10-15T14:30:00Z","v":27223,"vw":33.684175},{"c":33.66,"h":33.77,"l":33.62,"n":135,"o":33.77,"t":"2026-10-15T14:45:00Z","v":14386,"vw":33.673704},{"c":33.65,"h":33.65,"l":33.52,"n":566,"o":33.65,"t":"2026-10-15T15:00:00Z","v":45841,"vw":33.591565},{"c":33.75,"h":33.77,"l":33.63,"n":160,"o":33.65,"t":"2026-10-15T15:15:00Z","v":107795,"vw":33.661116},{"c":33.73,"h":33.76,"l":33.72,"n":113,"o":33.73,"t":"2026-10-15T15:30:00Z","v":7074,"vw":33.736149},{"c":33.7,"h":33.7305,"l":33.66,"n":92,"o":33.7305,"t":"2026-10-15T15:45:00Z","v":5186,"vw":33.694454},{"c":33.745,"h":33.745,"l":33.65,"n":95,"o":33.69,"t":"2026-10-15T16:00:00Z","v":5441,"vw":33.698979},{"c":33.7,"h":33.71,"l":33.66,"n":70,"o":33.71,"t":"2026-10-15T16:15:00Z","v":3258,"vw":33.674348},{"c":33.71,"h":33.75,"l":33.71,"n":115,"o":33.72,"t":"2026-10-15T16:30:00Z","v":5630,"vw":33.729248},{"c":33.75,"h":33.84,"l":33.73,"n":98,"o":33.73,"t":"2026-10-15T16:45:00Z","v":5244,"vw":33.763816},{"c":33.79,"h":33.85,"l":33.76,"n":125,"o":33.78,"t":"2026-10-15T17:00:00Z","v":19799,"vw":33.833572},{"c":33.77,"h":33.775,"l":33.73,"n":84,"o":33.76,"t":"2026-10-15T17:15:00Z","v":5017,"vw":33.7395},{"c":33.935,"h":33.94,"l":33.78,"n":174,"o":33.78,"t":"2026-10-15T17:30:00Z","v":13492,"vw":33.87045},{"c":33.91,"h":33.92,"l":33.87,"n":120,"o":33.88,"t":"2026-10-15T17:45:00Z","v":4936,"vw":33.889455},{"c":33.82,"h":33.95,"l":33.82,"n":188,"o":33.94,"t":"2026-10-15T18:00:00Z","v":14537,"vw":33.8885},{"c":33.76,"h":33.79,"l":33.72,"n":153,"o":33.78,"t":"2026-10-15T18:15:00Z","v":11531,"vw":33.750914},{"c":33.82,"h":33.82,"l":33.71,"n":330,"o":33.75,"t":"2026-10-15T18:30:00Z","v":25632,"vw":33.751858},{"c":33.72,"h":33.81,"l":33.685,"n":189,"o":33.79,"t":"2026-10-15T18:45:00Z","v":8528,"vw":33.723766},{"c":33.695,"h":33.75,"l":33.69,"n":292,"o":33.715,"t":"2026-10-15T19:00:00Z","v":26808,"vw":33.717276},{"c":33.595,"h":33.695,"l":33.59,"n":336,"o":33.695,"t":"2026-10-15T19:15:00Z","v":27680,"vw":33.62309},{"c":33.64,"h":33.64,"l":33.56,"n":416,"o":33.58,"t":"2026-10-15T19:30:00Z","v":29719,"vw":33.601092},{"c":33.755,"h":33.76,"l":33.63,"n":1409,"o":33.63,"t":"2026-10-15T19:45:00Z","v":88129,"vw":33.713116},{"c":33.75,"h":33.75,"l":33.75,"n":17,"o":33.75,"t":"2026-10-15T20:00:00Z","v":48313,"vw":33.75},{"c":34.165,"h":34.28,"l":33.855,"n":112,"o":34.05,"t":"2026-10-16T13:30:00Z","v":9709,"vw":34.104261},{"c":34.155,"h":34.24,"l":34.15,"n":79,"o":34.16,"t":"2026-10-16T13:45:00Z","v":4628,"vw":34.199727},{"c":34.26,"h":34.27,"l":34.13,"n":117,"o":34.18,"t":"2026-10-16T14:00:00Z","v":4115,"vw":34.223806},{"c":34.18,"h":34.28,"l":34.18,"n":47,"o":34.28,"t":"2026-10-16T14:15:00Z","v":1912,"vw":34.2175},{"c":34.22,"h":34.255,"l":34.2,"n":94,"o":34.21,"t":"2026-10-16T14:30:00Z","v":3553,"vw":34.22475},{"c":34.29,"h":34.31,"l":34.25,"n":57,"o":34.25,"t":"2026-10-16T14:45:00Z","v":1807,"vw":34.28212},{"c":34.29,"h":34.34,"l":34.286,"n":117,"o":34.29,"t":"2026-10-16T15:00:00Z","v":7537,"vw":34.311128},{"c":34.27,"h":34.335,"l":34.25,"n":194,"o":34.285,"t":"2026-10-16T15:15:00Z","v":7226,"vw":34.291232},{"c":34.24,"h":34.31,"l":34.23,"n":117,"o":34.275,"t":"2026-10-16T15:30:00Z","v":8235,"vw":34.268563},{"c":34.25,"h":34.29,"l":34.21,"n":188,"o":34.245,"t":"2026-10-16T15:45:00Z","v":9886,"vw":34.241575},{"c":34.28,"h":34.285,"l":34.25,"n":60,"o":34.26,"t":"2026-10-16T16:00:00Z","v":3630,"vw":34.258282},{"c":34.27,"h":34.28,"l":34.23,"n":101,"o":34.27,"t":"2026-10-16T16:15:00Z","v":5069,"vw":34.26564},{"c":34.3,"h":34.3,"l":34.27,"n":152,"o":34.29,"t":"2026-10-16T16:30:00Z","v":7987,"vw":34.285417},{"c":34.32,"h":34.32,"l":34.27,"n":87,"o":34.28,"t":"2026-10-16T16:45:00Z","v":3138,"vw":34.287143},{"c":34.302,"h":34.375,"l":34.25,"n":404,"o":34.3,"t":"2026-10-16T17:00:00Z","v":107486,"vw":34.292289},{"c":34.35,"h":34.35,"l":34.26,"n":625,"o":34.3,"t":"2026-10-16T17:15:00Z","v":46996,"vw":34.312402},{"c":34.44,"h":34.44,"l":34.34,"n":499,"o":34.35,"t":"2026-10-16T17:30:00Z","v":38340,"vw":34.375277},{"c":34.44,"h":34.46,"l":34.39,"n":286,"o":34.45,"t":"2026-10-16T17:45:00Z","v":15439,"vw":34.424774},{"c":34.4,"h":34.435,"l":34.385,"n":242,"o":34.43,"t":"2026-10-16T18:00:00Z","v":17999,"vw":34.411307},{"c":34.43,"h":34.45,"l":34.37,"n":167,"o":34.41,"t":"2026-10-16T18:15:00Z","v":7834,"vw":34.412537},{"c":34.5,"h":34.52,"l":34.43,"n":162,"o":34.43,"t":"2026-10-16T18:30:00Z","v":9554,"vw":34.483761},{"c":34.535,"h":34.55,"l":34.49,"n":174,"o":34.505,"t":"2026-10-16T18:45:00Z","v":7939,"vw":34.512965},{"c":34.61,"h":34.64,"l":34.53,"n":414,"o":34.535,"t":"2026-10-16T19:00:00Z","v":32959,"vw":34.609916},{"c":34.585,"h":34.63,"l":34.58,"n":292,"o":34.615,"t":"2026-10-16T19:15:00Z","v":12537,"vw":34.595303},{"c":34.62,"h":34.68,"l":34.59,"n":643,"o":34.59,"t":"2026-10-16T19:30:00Z","v":45459,"vw":34.625114},{"c":34.68,"h":34.72,"l":34.54,"n":2815,"o":34.63,"t":"2026-10-16T19:45:00Z","v":254256,"vw":34.657742},{"c":34.69,"h":34.69,"l":34.68,"n":13,"o":34.68,"t":"2026-10-16T20:00:00Z","v":103630,"vw":34.689854},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-16T20:15:00Z","v":1000,"vw":34.75},{"c":34.455,"h":34.71,"l":34.42,"n":67,"o":34.42,"t":"2026-10-19T13:30:00Z","v":4492,"vw":34.565755},{"c":34.38,"h":34.5,"l":34.37,"n":67,"o":34.48,"t":"2026-10-19T13:45:00Z","v":3967,"vw":34.439495},{"c":34.32,"h":34.35,"l":34.32,"n":120,"o":34.35,"t":"2026-10-19T14:00:00Z","v":3288,"vw":34.32728},{"c":34.24,"h":34.25,"l":34.195,"n":101,"o":34.24,"t":"2026-10-19T14:15:00Z","v":4189,"vw":34.224458},{"c":34.18,"h":34.25,"l":34.18,"n":149,"o":34.2,"t":"2026-10-19T14:30:00Z","v":6057,"vw":34.19814},{"c":34.18,"h":34.2,"l":34.13,"n":197,"o":34.18,"t":"2026-10-19T14:45:00Z","v":18238,"vw":34.148726},{"c":34.21,"h":34.24,"l":34.14,"n":194,"o":34.165,"t":"2026-10-19T15:00:00Z","v":8499,"vw":34.167115},{"c":34.3,"h":34.3,"l":34.21,"n":108,"o":34.21,"t":"2026-10-19T15:15:00Z","v":3749,"vw":34.24491},{"c":34.34,"h":34.35,"l":34.29,"n":130,"o":34.29,"t":"2026-10-19T15:30:00Z","v":8573,"vw":34.319515},{"c":34.4,"h":34.415,"l":34.295,"n":185,"o":34.35,"t":"2026-10-19T15:45:00Z","v":81495,"vw":34.359372},{"c":34.325,"h":34.41,"l":34.32,"n":113,"o":34.41,"t":"2026-10-19T16:00:00Z","v":7791,"vw":34.342612},{"c":34.35,"h":34.35,"l":34.29,"n":153,"o":34.31,"t":"2026-10-19T16:15:00Z","v":12937,"vw":34.306198},{"c":34.36,"h":34.38,"l":34.335,"n":262,"o":34.35,"t":"2026-10-19T16:30:00Z","v":18721,"vw":34.35707},{"c":34.37,"h":34.385,"l":34.36,"n":67,"o":34.38,"t":"2026-10-19T16:45:00Z","v":2822,"vw":34.372912},{"c":34.345,"h":34.38,"l":34.34,"n":177,"o":34.36,"t":"2026-10-19T17:00:00Z","v":12387,"vw":34.353914},{"c":34.36,"h":34.37,"l":34.33,"n":225,"o":34.34,"t":"2026-10-19T17:15:00Z","v":13869,"vw":34.340206},{"c":34.37,"h":34.3907,"l":34.33,"n":225,"o":34.35,"t":"2026-10-19T17:30:00Z","v":8732,"vw":34.360183},{"c":34.35,"h":34.37,"l":34.335,"n":152,"o":34.355,"t":"2026-10-19T17:45:00Z","v":14004,"vw":34.345729},{"c":34.36,"h":34.38,"l":34.32,"n":217,"o":34.34,"t":"2026-10-19T18:00:00Z","v":20829,"vw":34.358103},{"c":34.35,"h":34.36,"l":34.33,"n":79,"o":34.345,"t":"2026-10-19T18:15:00Z","v":6102,"vw":34.350006},{"c":34.36,"h":34.36,"l":34.33,"n":180,"o":34.335,"t":"2026-10-19T18:30:00Z","v":8228,"vw":34.339611},{"c":34.38,"h":34.38,"l":34.36,"n":94,"o":34.37,"t":"2026-10-19T18:45:00Z","v":5026,"vw":34.368076},{"c":34.36,"h":34.39,"l":34.355,"n":126,"o":34.38,"t":"2026-10-19T19:00:00Z","v":7703,"vw":34.367598},{"c":34.35,"h":34.4,"l":34.35,"n":255,"o":34.36,"t":"2026-10-19T19:15:00Z","v":14068,"vw":34.376388},{"c":34.28,"h":34.35,"l":34.28,"n":747,"o":34.34,"t":"2026-10-19T19:30:00Z","v":43592,"vw":34.329674},{"c":34.21,"h":34.33,"l":34.18,"n":1352,"o":34.255,"t":"2026-10-19T19:45:00Z","v":79030,"vw":34.226658},{"c":34.2,"h":34.2,"l":34.2,"n":14,"o":34.2,"t":"2026-10-19T20:00:00Z","v":55972,"vw":34.2},{"c":34.555,"h":34.59,"l":34.38,"n":91,"o":34.47,"t":"2026-10-20T13:30:00Z","v":7921,"vw":34.487161},{"c":34.43,"h":34.515,"l":34.4,"n":116,"o":34.515,"t":"2026-10-20T13:45:00Z","v":11062,"vw":34.423688},{"c":34.49,"h":34.52,"l":34.42,"n":134,"o":34.425,"t":"2026-10-20T14:00:00Z","v":5241,"vw":34.465},{"c":34.32,"h":34.48,"l":34.32,"n":368,"o":34.48,"t":"2026-10-20T14:15:00Z","v":19995,"vw":34.379781},{"c":34.31,"h":34.42,"l":34.31,"n":758,"o":34.35,"t":"2026-10-20T14:30:00Z","v":125618,"vw":34.393756},{"c":34.32,"h":34.4,"l":34.27,"n":276,"o":34.3,"t":"2026-10-20T14:45:00Z","v":20893,"vw":34.334037},{"c":34.43,"h":34.455,"l":34.3,"n":251,"o":34.33,"t":"2026-10-20T15:00:00Z","v":22481,"vw":34.345966},{"c":34.496,"h":34.53,"l":34.41,"n":42,"o":34.41,"t":"2026-10-20T15:15:00Z","v":3084,"vw":34.498679},{"c":34.53,"h":34.55,"l":34.5,"n":68,"o":34.55,"t":"2026-10-20T15:30:00Z","v":2890,"vw":34.519991},{"c":34.6,"h":34.6,"l":34.48,"n":99,"o":34.51,"t":"2026-10-20T15:45:00Z","v":4328,"vw":34.535898},{"c":34.59,"h":34.6,"l":34.56,"n":59,"o":34.6,"t":"2026-10-20T16:00:00Z","v":2542,"vw":34.578537},{"c":34.57,"h":34.61,"l":34.55,"n":69,"o":34.5705,"t":"2026-10-20T16:15:00Z","v":3145,"vw":34.567446},{"c":34.59,"h":34.6,"l":34.57,"n":49,"o":34.58,"t":"2026-10-20T16:30:00Z","v":1846,"vw":34.590076},{"c":34.6,"h":34.61,"l":34.575,"n":59,"o":34.58,"t":"2026-10-20T16:45:00Z","v":2743,"vw":34.590629},{"c":34.56,"h":34.59,"l":34.53,"n":155,"o":34.58,"t":"2026-10-20T17:00:00Z","v":17696,"vw":34.568798},{"c":34.5533,"h":34.5842,"l":34.55,"n":107,"o":34.55,"t":"2026-10-20T17:15:00Z","v":5186,"vw":34.568122},{"c":34.54,"h":34.54,"l":34.502,"n":73,"o":34.53,"t":"2026-10-20T17:30:00Z","v":3266,"vw":34.52163},{"c":34.59,"h":34.59,"l":34.535,"n":89,"o":34.535,"t":"2026-10-20T17:45:00Z","v":2417,"vw":34.561645},{"c":34.6,"h":34.61,"l":34.58,"n":60,"o":34.58,"t":"2026-10-20T18:00:00Z","v":2276,"vw":34.603616},{"c":34.5,"h":34.58,"l":34.49,"n":192,"o":34.58,"t":"2026-10-20T18:15:00Z","v":34984,"vw":34.516204},{"c":34.55,"h":34.55,"l":34.49,"n":98,"o":34.49,"t":"2026-10-20T18:30:00Z","v":4320,"vw":34.524619},{"c":34.53,"h":34.55,"l":34.53,"n":92,"o":34.55,"t":"2026-10-20T18:45:00Z","v":5010,"vw":34.544659},{"c":34.49,"h":34.535,"l":34.48,"n":142,"o":34.535,"t":"2026-10-20T19:00:00Z","v":7918,"vw":34.500383},{"c":34.485,"h":34.52,"l":34.445,"n":266,"o":34.52,"t":"2026-10-20T19:15:00Z","v":18591,"vw":34.488582},{"c":34.45,"h":34.485,"l":34.42,"n":464,"o":34.485,"t":"2026-10-20T19:30:00Z","v":25939,"vw":34.443006},{"c":34.46,"h":34.51,"l":34.42,"n":1336,"o":34.42,"t":"2026-10-20T19:45:00Z","v":95928,"vw":34.462759},{"c":34.46,"h":34.46,"l":34.46,"n":14,"o":34.46,"t":"2026-10-20T20:00:00Z","v":63436,"vw":34.46},{"c":34.75,"h":34.79,"l":34.47,"n":177,"o":34.47,"t":"2026-10-21T13:30:00Z","v":9601,"vw":34.611847},{"c":34.77,"h":34.91,"l":34.74,"n":110,"o":34.77,"t":"2026-10-21T13:45:00Z","v":9605,"vw":34.817515},{"c":34.865,"h":34.88,"l":34.79,"n":78,"o":34.81,"t":"2026-10-21T14:00:00Z","v":5104,"vw":34.847876},{"c":34.86,"h":34.95,"l":34.83,"n":146,"o":34.9,"t":"2026-10-21T14:15:00Z","v":7181,"vw":34.905402},{"c":34.78,"h":34.86,"l":34.78,"n":92,"o":34.85,"t":"2026-10-21T14:30:00Z","v":5589,"vw":34.834387},{"c":34.81,"h":34.865,"l":34.81,"n":59,"o":34.84,"t":"2026-10-21T14:45:00Z","v":3161,"vw":34.83913},{"c":34.72,"h":34.79,"l":34.71,"n":48,"o":34.79,"t":"2026-10-21T15:00:00Z","v":4757,"vw":34.725},{"c":34.77,"h":34.81,"l":34.725,"n":231,"o":34.725,"t":"2026-10-21T15:15:00Z","v":14861,"vw":34.782866},{"c":34.85,"h":34.856,"l":34.74,"n":217,"o":34.745,"t":"2026-10-21T15:30:00Z","v":16269,"vw":34.790502},{"c":34.92,"h":34.965,"l":34.86,"n":114,"o":34.86,"t":"2026-10-21T15:45:00Z","v":10270,"vw":34.893003},{"c":34.92,"h":34.97,"l":34.87,"n":144,"o":34.9,"t":"2026-10-21T16:00:00Z","v":7929,"vw":34.908537},{"c":34.97,"h":34.9995,"l":34.95,"n":103,"o":34.95,"t":"2026-10-21T16:15:00Z","v":7679,"vw":34.967814},{"c":34.92,"h":34.97,"l":34.89,"n":164,"o":34.97,"t":"2026-10-21T16:30:00Z","v":15000,"vw":34.911611},{"c":34.925,"h":34.925,"l":34.87,"n":48,"o":34.87,"t":"2026-10-21T16:45:00Z","v":1792,"vw":34.890417},{"c":34.92,"h":34.92,"l":34.905,"n":63,"o":34.92,"t":"2026-10-21T17:00:00Z","v":3390,"vw":34.913391},{"c":34.97,"h":34.97,"l":34.89,"n":179,"o":34.93,"t":"2026-10-21T17:15:00Z","v":13157,"vw":34.935087},{"c":34.99,"h":34.99,"l":34.95,"n":114,"o":34.9815,"t":"2026-10-21T17:30:00Z","v":6993,"vw":34.971013},{"c":35.01,"h":35.03,"l":34.995,"n":147,"o":35,"t":"2026-10-21T17:45:00Z","v":9714,"vw":35.012749},{"c":35,"h":35.02,"l":34.965,"n":163,"o":35.01,"t":"2026-10-21T18:00:00Z","v":11935,"vw":34.986153},{"c":34.82,"h":35,"l":34.82,"n":187,"o":35,"t":"2026-10-21T18:15:00Z","v":13809,"vw":34.866823},{"c":34.845,"h":34.86,"l":34.84,"n":20,"o":34.84,"t":"2026-10-21T18:30:00Z","v":1098,"vw":34.847857},{"c":34.94,"h":34.94,"l":34.85,"n":96,"o":34.85,"t":"2026-10-21T18:45:00Z","v":4159,"vw":34.885787},{"c":34.95,"h":34.96,"l":34.91,"n":257,"o":34.92,"t":"2026-10-21T19:00:00Z","v":20109,"vw":34.930654},{"c":34.86,"h":34.995,"l":34.86,"n":178,"o":34.96,"t":"2026-10-21T19:15:00Z","v":8490,"vw":34.895558},{"c":34.86,"h":34.89,"l":34.81,"n":360,"o":34.83,"t":"2026-10-21T19:30:00Z","v":25580,"vw":34.838326},{"c":34.77,"h":34.85,"l":34.72,"n":1230,"o":34.85,"t":"2026-10-21T19:45:00Z","v":74845,"vw":34.772631},{"c":34.75,"h":34.75,"l":34.75,"n":4,"o":34.75,"t":"2026-10-21T20:00:00Z","v":62445,"vw":34.75},{"c":34.75,"h":34.98,"l":34.585,"n":251,"o":34.96,"t":"2026-10-22T13:30:00Z","v":14987,"vw":34.715887},{"c":34.38,"h":34.765,"l":34.38,"n":406,"o":34.75,"t":"2026-10-22T13:45:00Z","v":145648,"vw":34.729654},{"c":34.43,"h":34.43,"l":34.315,"n":213,"o":34.43,"t":"2026-10-22T14:00:00Z","v":20598,"vw":34.394717},{"c":34.46,"h":34.5,"l":34.39,"n":143,"o":34.43,"t":"2026-10-22T14:15:00Z","v":15899,"vw":34.452185},{"c":34.43,"h":34.47,"l":34.36,"n":249,"o":34.44,"t":"2026-10-22T14:30:00Z","v":28712,"vw":34.439259},{"c":34.35,"h":34.44,"l":34.27,"n":506,"o":34.42,"t":"2026-10-22T14:45:00Z","v":47627,"vw":34.347764},{"c":34.32,"h":34.35,"l":34.285,"n":336,"o":34.35,"t":"2026-10-22T15:00:00Z","v":96274,"vw":34.329059},{"c":34.14,"h":34.33,"l":34.1,"n":241,"o":34.31,"t":"2026-10-22T15:15:00Z","v":20832,"vw":34.210272},{"c":34.15,"h":34.16,"l":34.02,"n":273,"o":34.125,"t":"2026-10-22T15:30:00Z","v":19803,"vw":34.103644},{"c":34.2,"h":34.205,"l":34.12,"n":218,"o":34.15,"t":"2026-10-22T15:45:00Z","v":17508,"vw":34.164821},{"c":34.31,"h":34.32,"l":34.1753,"n":128,"o":34.18,"t":"2026-10-22T16:00:00Z","v":5045,"vw":34.244668},{"c":34.4,"h":34.42,"l":34.34,"n":96,"o":34.34,"t":"2026-10-22T16:15:00Z","v":4885,"vw":34.37665},{"c":34.5,"h":34.5,"l":34.425,"n":137,"o":34.46,"t":"2026-10-22T16:30:00Z","v":9351,"vw":34.458958},{"c":34.72,"h":34.72,"l":34.52,"n":70,"o":34.52,"t":"2026-10-22T16:45:00Z","v":3156,"vw":34.660053},{"c":34.675,"h":34.74,"l":34.67,"n":299,"o":34.71,"t":"2026-10-22T17:00:00Z","v":19032,"vw":34.699769},{"c":34.62,"h":34.665,"l":34.59,"n":224,"o":34.665,"t":"2026-10-22T17:15:00Z","v":13927,"vw":34.607959},{"c":34.56,"h":34.66,"l":34.55,"n":373,"o":34.61,"t":"2026-10-22T17:30:00Z","v":28287,"vw":34.596347},{"c":34.635,"h":34.635,"l":34.54,"n":352,"o":34.555,"t":"2026-10-22T17:45:00Z","v":22092,"vw":34.590702},{"c":34.59,"h":34.62,"l":34.57,"n":254,"o":34.62,"t":"2026-10-22T18:00:00Z","v":18158,"vw":34.587773},{"c":34.6,"h":34.6,"l":34.54,"n":318,"o":34.58,"t":"2026-10-22T18:15:00Z","v":17635,"vw":34.558343},{"c":34.49,"h":34.58,"l":34.48,"n":312,"o":34.58,"t":"2026-10-22T18:30:00Z","v":18714,"vw":34.54256},{"c":34.58,"h":34.615,"l":34.48,"n":357,"o":34.48,"t":"2026-10-22T18:45:00Z","v":100415,"vw":34.604846},{"c":34.61,"h":34.66,"l":34.595,"n":252,"o":34.595,"t":"2026-10-22T19:00:00Z","v":12677,"vw":34.632327},{"c":34.62,"h":34.62,"l":34.55,"n":431,"o":34.61,"t":"2026-10-22T19:15:00Z","v":33257,"vw":34.586618},{"c":34.55,"h":34.64,"l":34.55,"n":760,"o":34.62,"t":"2026-10-22T19:30:00Z","v":56363,"vw":34.587162},{"c":34.56,"h":34.62,"l":34.5,"n":1529,"o":34.55,"t":"2026-10-22T19:45:00Z","v":104950,"vw":34.540061},{"c":34.57,"h":34.57,"l":34.57,"n":16,"o":34.57,"t":"2026-10-22T20:00:00Z","v":55081,"vw":34.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4404294856782034,"strike":42.978525716089834,"iv":0.6508897910205886,"gamma":0.03829457828333684,"theta":-0.025343399402197035,"vega":0.022459721852213003,"rho":0.003635526664989992,"breakevenPct":25.59720914598795},{"delta":0.2,"premium":1.0941406011064552,"strike":49.50067997113595,"iv":1.2088122846329934,"gamma":0.024780454296443877,"theta":-0.056217682624159604,"vega":0.02678448354471437,"rho":0.004534127806304123,"breakevenPct":46.35470226277815},{"delta":0.25,"premium":1.18749958647655,"strike":47.06522817887261,"iv":1.083516301322111,"gamma":0.03548242703805558,"theta":-0.052267786315096855,"vega":0.028819336829108998,"rho":0.00580119287481496,"breakevenPct":39.57977369207161},{"delta":0.3,"premium":1.280858571846645,"strike":44.629776386609265,"iv":0.9582203180112288,"gamma":0.04618439977966729,"theta":-0.048317890006034106,"vega":0.03085419011350363,"rho":0.007068257943325797,"breakevenPct":32.80484512136508},{"delta":0.35,"premium":1.3742175572167399,"strike":42.19432459434592,"iv":0.8329243347003464,"gamma":0.056886372521279,"theta":-0.04436799369697136,"vega":0.03288904339789826,"rho":0.008335323011836634,"breakevenPct":26.029916550658545},{"delta":0.4,"premium":1.4675765425868348,"strike":39.75887280208257,"iv":0.7076283513894639,"gamma":0.06758834526289073,"theta":-0.04041809738790861,"vega":0.03492389668229289,"rho":0.009602388080347472,"breakevenPct":19.254987979952},{"delta":0.45,"premium":1.5609355279569297,"strike":37.32342100981923,"iv":0.5823323680785817,"gamma":0.07829031800450242,"theta":-0.03646820107884586,"vega":0.03695874996668752,"rho":0.010869453148858309,"breakevenPct":12.480059409245463},{"delta":0.5,"premium":1.668065783014237,"strike":34.97177221404026,"iv":0.4625030436917035,"gamma":0.08823917525773195,"theta":-0.03259725085910653,"vega":0.03877353951890034,"rho":0.012127806414849607,"breakevenPct":5.9873821147078115},{"delta":0.55,"premium":2.0608001963672073,"strike":34.35812469317624,"iv":0.456047471772214,"gamma":0.08256907216494844,"theta":-0.030363573883161507,"vega":0.03602439862542955,"rho":0.013205484472066117,"breakevenPct":5.348350852020379},{"delta":0.6,"premium":2.453534609720177,"strike":33.74447717231222,"iv":0.4495918998527246,"gamma":0.07689896907216495,"theta":-0.028129896907216494,"vega":0.03327525773195876,"rho":0.014283162529282627,"breakevenPct":4.709319589332947},{"delta":0.65,"premium":2.846269023073147,"strike":33.13082965144821,"iv":0.44313632793323515,"gamma":0.07122886597938144,"theta":-0.025896219931271475,"vega":0.03052611683848797,"rho":0.015360840586499136,"breakevenPct":4.070288326645514},{"delta":0.7,"premium":3.239003436426116,"strike":32.517182130584196,"iv":0.43668075601374573,"gamma":0.06555876288659794,"theta":-0.023662542955326462,"vega":0.027776975945017185,"rho":0.016438518643715642,"breakevenPct":3.431257063958083},{"delta":0.75,"premium":3.6317378497790864,"strike":31.903534609720175,"iv":0.43022518409425625,"gamma":0.05988865979381443,"theta":-0.021428865979381442,"vega":0.02502783505154639,"rho":0.017516196700932157,"breakevenPct":2.79222580127065},{"delta":0.8,"premium":4.024472263132057,"strike":31.28988708885616,"iv":0.42376961217476683,"gamma":0.054218556701030915,"theta":-0.019195189003436423,"vega":0.0222786941580756,"rho":0.018593874758148665,"breakevenPct":2.153194538583217},{"delta":0.85,"premium":4.417206676485026,"strike":30.676239567992145,"iv":0.4173140402552774,"gamma":0.04854845360824742,"theta":-0.01696151202749141,"vega":0.019529553264604812,"rho":0.019671552815365173,"breakevenPct":1.5141632758957861},{"delta":0.9,"premium":4.809941089837997,"strike":30.062592047128128,"iv":0.41085846833578793,"gamma":0.04287835051546391,"theta":-0.01472783505154639,"vega":0.01678041237113402,"rho":0.020749230872581684,"breakevenPct":0.8751320132083533}],"put":[{"delta":0.1,"premium":0.5564890421155158,"strike":27.659030553253764,"iv":0.795844287480802,"gamma":0.027843143471192718,"theta":-0.026322403758422753,"vega":0.016667189070762735,"rho":-0.0032787354392679645,"breakevenPct":21.600979140473676},{"delta":0.15,"premium":1.09973775307483,"strike":25.26743516837654,"iv":1.2780096076705074,"gamma":0.019490825768353363,"theta":-0.047570912403259696,"vega":0.022140962497662047,"rho":-0.005050373814541933,"breakevenPct":30.09054840815241},{"delta":0.2,"premium":1.227834259467142,"strike":26.652262264509645,"iv":1.163068001570549,"gamma":0.029110799335747596,"theta":-0.044985409784696846,"vega":0.024525572273179683,"rho":-0.0065504179282261776,"breakevenPct":26.45522706091263},{"delta":0.25,"premium":1.3559307658594544,"strike":28.03708936064275,"iv":1.0481263954705906,"gamma":0.03873077290314182,"theta":-0.042399907166133996,"vega":0.02691018204869732,"rho":-0.00805046204191042,"breakevenPct":22.81990571367285},{"delta":0.3,"premium":1.4840272722517664,"strike":29.421916456775854,"iv":0.9331847893706322,"gamma":0.048350746470536055,"theta":-0.03981440454757115,"vega":0.029294791824214957,"rho":-0.009550506155594662,"breakevenPct":19.184584366433068},{"delta":0.35,"premium":1.6121237786440787,"strike":30.80674355290896,"iv":0.8182431832706738,"gamma":0.05797072003793028,"theta":-0.0372289019290083,"vega":0.03167940159973259,"rho":-0.011050550269278907,"breakevenPct":15.549263019193285},{"delta":0.4,"premium":1.740220285036391,"strike":32.19157064904206,"iv":0.7033015771707154,"gamma":0.06759069360532452,"theta":-0.03464339931044545,"vega":0.03406401137525023,"rho":-0.01255059438296315,"breakevenPct":11.913941671953502},{"delta":0.45,"premium":1.868316791428703,"strike":33.57639774517517,"iv":0.5883599710707571,"gamma":0.07721066717271874,"theta":-0.03205789669188261,"vega":0.03644862115076787,"rho":-0.014050638496647394,"breakevenPct":8.278620324713721},{"delta":0.5,"premium":1.9964132978210154,"strike":34.96122484130827,"iv":0.4734183649707987,"gamma":0.08683064074011296,"theta":-0.02947239407331976,"vega":0.0388332309262855,"rho":-0.015550682610331637,"breakevenPct":4.64329897747394},{"delta":0.55,"premium":3.7011241696474224,"strike":36.8625447112928,"iv":0.5290688298415944,"gamma":0.07878063362289217,"theta":-0.028766734798160446,"vega":0.036304854368932035,"rho":-0.018251950592619796,"breakevenPct":4.074571762668859},{"delta":0.6,"premium":5.451251916198263,"strike":38.7787429739397,"iv":0.5896334695963209,"gamma":0.07022161471640265,"theta":-0.0281152273888605,"vega":0.03363495145631068,"rho":-0.020987821731616705,"breakevenPct":3.5941826504442},{"delta":0.65,"premium":7.201379662749107,"strike":40.694941236586615,"iv":0.6501981093510476,"gamma":0.06166259580991312,"theta":-0.027463719979560552,"vega":0.030965048543689318,"rho":-0.02372369287061362,"breakevenPct":3.1137935382195394},{"delta":0.7,"premium":8.951507409299948,"strike":42.611139499233516,"iv":0.7107627491057741,"gamma":0.053103576903423606,"theta":-0.0268122125702606,"vega":0.028295145631067962,"rho":-0.02645956400961053,"breakevenPct":2.63340442599488},{"delta":0.75,"premium":10.701635155850793,"strike":44.52733776188043,"iv":0.7713273888605008,"gamma":0.044544557996934075,"theta":-0.026160705160960654,"vega":0.0256252427184466,"rho":-0.029195435148607445,"breakevenPct":2.153015313770219},{"delta":0.8,"premium":12.451762902401637,"strike":46.44353602452734,"iv":0.8318920286152274,"gamma":0.03598553909044455,"theta":-0.025509197751660703,"vega":0.02295533980582524,"rho":-0.03193130628760436,"breakevenPct":1.672626201545559},{"delta":0.85,"premium":14.201890648952476,"strike":48.35973428717424,"iv":0.892456668369954,"gamma":0.02742652018395504,"theta":-0.024857690342360756,"vega":0.020285436893203886,"rho":-0.03466717742660126,"breakevenPct":1.1922370893208996},{"delta":0.9,"premium":8.760714285714286,"strike":43.214285714285715,"iv":0.5707285714285714,"gamma":0.03397857142857143,"theta":-0.012785714285714286,"vega":0.017092857142857142,"rho":-0.03174066296983568,"breakevenPct":0.3367907764783733}]},"raw":{"call":[{"delta":0.15,"premium":0.4404294856782034,"strike":42.978525716089834,"iv":0.6508897910205886,"gamma":0.03829457828333684,"theta":-0.025343399402197035,"vega":0.022459721852213003,"rho":0.003635526664989992,"breakevenPct":25.59720914598795},{"delta":0.2,"premium":1.0941406011064552,"strike":49.50067997113595,"iv":1.2088122846329934,"gamma":0.024780454296443877,"theta":-0.056217682624159604,"vega":0.02678448354471437,"rho":0.004534127806304123,"breakevenPct":46.35470226277815},{"delta":0.25,"premium":1.18749958647655,"strike":47.06522817887261,"iv":1.083516301322111,"gamma":0.03548242703805558,"theta":-0.052267786315096855,"vega":0.028819336829108998,"rho":0.00580119287481496,"breakevenPct":39.57977369207161},{"delta":0.3,"premium":1.280858571846645,"strike":44.629776386609265,"iv":0.9582203180112288,"gamma":0.04618439977966729,"theta":-0.048317890006034106,"vega":0.03085419011350363,"rho":0.007068257943325797,"breakevenPct":32.80484512136508},{"delta":0.35,"premium":1.3742175572167399,"strike":42.19432459434592,"iv":0.8329243347003464,"gamma":0.056886372521279,"theta":-0.04436799369697136,"vega":0.03288904339789826,"rho":0.008335323011836634,"breakevenPct":26.029916550658545},{"delta":0.4,"premium":1.4675765425868348,"strike":39.75887280208257,"iv":0.7076283513894639,"gamma":0.06758834526289073,"theta":-0.04041809738790861,"vega":0.03492389668229289,"rho":0.009602388080347472,"breakevenPct":19.254987979952},{"delta":0.45,"premium":1.5609355279569297,"strike":37.32342100981923,"iv":0.5823323680785817,"gamma":0.07829031800450242,"theta":-0.03646820107884586,"vega":0.03695874996668752,"rho":0.010869453148858309,"breakevenPct":12.480059409245463},{"delta":0.5,"premium":1.668065783014237,"strike":34.97177221404026,"iv":0.4625030436917035,"gamma":0.08823917525773195,"theta":-0.03259725085910653,"vega":0.03877353951890034,"rho":0.012127806414849607,"breakevenPct":5.9873821147078115},{"delta":0.55,"premium":2.0608001963672073,"strike":34.35812469317624,"iv":0.456047471772214,"gamma":0.08256907216494844,"theta":-0.030363573883161507,"vega":0.03602439862542955,"rho":0.013205484472066117,"breakevenPct":5.348350852020379},{"delta":0.6,"premium":2.453534609720177,"strike":33.74447717231222,"iv":0.4495918998527246,"gamma":0.07689896907216495,"theta":-0.028129896907216494,"vega":0.03327525773195876,"rho":0.014283162529282627,"breakevenPct":4.709319589332947},{"delta":0.65,"premium":2.846269023073147,"strike":33.13082965144821,"iv":0.44313632793323515,"gamma":0.07122886597938144,"theta":-0.025896219931271475,"vega":0.03052611683848797,"rho":0.015360840586499136,"breakevenPct":4.070288326645514},{"delta":0.7,"premium":3.239003436426116,"strike":32.517182130584196,"iv":0.43668075601374573,"gamma":0.06555876288659794,"theta":-0.023662542955326462,"vega":0.027776975945017185,"rho":0.016438518643715642,"breakevenPct":3.431257063958083},{"delta":0.75,"premium":3.6317378497790864,"strike":31.903534609720175,"iv":0.43022518409425625,"gamma":0.05988865979381443,"theta":-0.021428865979381442,"vega":0.02502783505154639,"rho":0.017516196700932157,"breakevenPct":2.79222580127065},{"delta":0.8,"premium":4.024472263132057,"strike":31.28988708885616,"iv":0.42376961217476683,"gamma":0.054218556701030915,"theta":-0.019195189003436423,"vega":0.0222786941580756,"rho":0.018593874758148665,"breakevenPct":2.153194538583217},{"delta":0.85,"premium":4.417206676485026,"strike":30.676239567992145,"iv":0.4173140402552774,"gamma":0.04854845360824742,"theta":-0.01696151202749141,"vega":0.019529553264604812,"rho":0.019671552815365173,"breakevenPct":1.5141632758957861},{"delta":0.9,"premium":4.809941089837997,"strike":30.062592047128128,"iv":0.41085846833578793,"gamma":0.04287835051546391,"theta":-0.01472783505154639,"vega":0.01678041237113402,"rho":0.020749230872581684,"breakevenPct":0.8751320132083533}],"put":[{"delta":0.1,"premium":0.5564890421155158,"strike":27.659030553253764,"iv":0.795844287480802,"gamma":0.027843143471192718,"theta":-0.026322403758422753,"vega":0.016667189070762735,"rho":-0.0032787354392679645,"breakevenPct":21.600979140473676},{"delta":0.15,"premium":1.09973775307483,"strike":25.26743516837654,"iv":1.2780096076705074,"gamma":0.019490825768353363,"theta":-0.047570912403259696,"vega":0.022140962497662047,"rho":-0.005050373814541933,"breakevenPct":30.09054840815241},{"delta":0.2,"premium":1.227834259467142,"strike":26.652262264509645,"iv":1.163068001570549,"gamma":0.029110799335747596,"theta":-0.044985409784696846,"vega":0.024525572273179683,"rho":-0.0065504179282261776,"breakevenPct":26.45522706091263},{"delta":0.25,"premium":1.3559307658594544,"strike":28.03708936064275,"iv":1.0481263954705906,"gamma":0.03873077290314182,"theta":-0.042399907166133996,"vega":0.02691018204869732,"rho":-0.00805046204191042,"breakevenPct":22.81990571367285},{"delta":0.3,"premium":1.4840272722517664,"strike":29.421916456775854,"iv":0.9331847893706322,"gamma":0.048350746470536055,"theta":-0.03981440454757115,"vega":0.029294791824214957,"rho":-0.009550506155594662,"breakevenPct":19.184584366433068},{"delta":0.35,"premium":1.6121237786440787,"strike":30.80674355290896,"iv":0.8182431832706738,"gamma":0.05797072003793028,"theta":-0.0372289019290083,"vega":0.03167940159973259,"rho":-0.011050550269278907,"breakevenPct":15.549263019193285},{"delta":0.4,"premium":1.740220285036391,"strike":32.19157064904206,"iv":0.7033015771707154,"gamma":0.06759069360532452,"theta":-0.03464339931044545,"vega":0.03406401137525023,"rho":-0.01255059438296315,"breakevenPct":11.913941671953502},{"delta":0.45,"premium":1.868316791428703,"strike":33.57639774517517,"iv":0.5883599710707571,"gamma":0.07721066717271874,"theta":-0.03205789669188261,"vega":0.03644862115076787,"rho":-0.014050638496647394,"breakevenPct":8.278620324713721},{"delta":0.5,"premium":1.9964132978210154,"strike":34.96122484130827,"iv":0.4734183649707987,"gamma":0.08683064074011296,"theta":-0.02947239407331976,"vega":0.0388332309262855,"rho":-0.015550682610331637,"breakevenPct":4.64329897747394},{"delta":0.55,"premium":3.7011241696474224,"strike":36.8625447112928,"iv":0.5290688298415944,"gamma":0.07878063362289217,"theta":-0.028766734798160446,"vega":0.036304854368932035,"rho":-0.018251950592619796,"breakevenPct":4.074571762668859},{"delta":0.6,"premium":5.451251916198263,"strike":38.7787429739397,"iv":0.5896334695963209,"gamma":0.07022161471640265,"theta":-0.0281152273888605,"vega":0.03363495145631068,"rho":-0.020987821731616705,"breakevenPct":3.5941826504442},{"delta":0.65,"premium":7.201379662749107,"strike":40.694941236586615,"iv":0.6501981093510476,"gamma":0.06166259580991312,"theta":-0.027463719979560552,"vega":0.030965048543689318,"rho":-0.02372369287061362,"breakevenPct":3.1137935382195394},{"delta":0.7,"premium":8.951507409299948,"strike":42.611139499233516,"iv":0.7107627491057741,"gamma":0.053103576903423606,"theta":-0.0268122125702606,"vega":0.028295145631067962,"rho":-0.02645956400961053,"breakevenPct":2.63340442599488},{"delta":0.75,"premium":10.701635155850793,"strike":44.52733776188043,"iv":0.7713273888605008,"gamma":0.044544557996934075,"theta":-0.026160705160960654,"vega":0.0256252427184466,"rho":-0.029195435148607445,"breakevenPct":2.153015313770219},{"delta":0.8,"premium":12.451762902401637,"strike":46.44353602452734,"iv":0.8318920286152274,"gamma":0.03598553909044455,"theta":-0.025509197751660703,"vega":0.02295533980582524,"rho":-0.03193130628760436,"breakevenPct":1.672626201545559},{"delta":0.85,"premium":14.201890648952476,"strike":48.35973428717424,"iv":0.892456668369954,"gamma":0.02742652018395504,"theta":-0.024857690342360756,"vega":0.020285436893203886,"rho":-0.03466717742660126,"breakevenPct":1.1922370893208996},{"delta":0.9,"premium":8.760714285714286,"strike":43.214285714285715,"iv":0.5707285714285714,"gamma":0.03397857142857143,"theta":-0.012785714285714286,"vega":0.017092857142857142,"rho":-0.03174066296983568,"breakevenPct":0.3367907764783733}]}},"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"}}