{"symbol":"TILE","url":"https://intraalpha.com/companies/TILE","capturedAt":"2026-10-22T22:08:32.218Z","state":"ready","quote":{"symbol":"TILE","last_price":36.51,"prev_close":35.07,"regular_close":36.51,"change":1.44,"change_pct":4.1061,"regular_change":1.44,"regular_change_pct":4.1061,"extended_change":0,"extended_change_pct":0,"bid":29,"ask":37.22,"bid_size":1500,"ask_size":100,"volume":419771,"vwap":36.039441,"open":35.02,"high":36.695,"low":35.02,"close":36.51,"trade_count":7840,"last_trade_at":"2026-10-22T20:00:02.891975622Z","last_quote_at":"2026-10-22T20:01:25.208838773Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:29.172466535-04:00","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":"TILE","fetched_at":"2026-10-22T22:08:31.717482+00:00","name":"Interface Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Interface, Inc., a modular flooring company, designs, produces and sells modular carpet products primarily in the Americas, Europe, and Asia-Pacific. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2027062000,"ebitda":230375000,"pe_ratio":14.43,"peg_ratio":0.957,"book_value":11.74,"dividend_per_share":0.1,"dividend_yield":0.0028,"eps":2.43,"revenue_ttm":1440654000,"gross_profit_ttm":583245000,"profit_margin":0.101,"operating_margin_ttm":0.186,"return_on_assets_ttm":0.0934,"return_on_equity_ttm":0.232,"quarterly_earnings_growth":0.6,"quarterly_revenue_growth":0.054,"analyst_target_price":45.25,"analyst_number":1,"beta":1.997,"fifty_two_week_high":40.47,"fifty_two_week_low":24.36,"fifty_day_ma":36.08,"two_hundred_day_ma":31.87,"shares_outstanding":57800000,"forward_pe":14.35,"price_to_sales":1.407,"price_to_book":2.977,"ev_to_revenue":1.539,"ev_to_ebitda":9.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:31.717482+00:00"},"optionObservedAt":"2026-10-22T19:55:05.278Z","bars":[{"c":36.01,"h":36.305,"l":35.69,"n":96,"o":35.69,"t":"2026-10-15T13:30:00Z","v":8496,"vw":35.862181},{"c":36.24,"h":36.24,"l":36.16,"n":13,"o":36.16,"t":"2026-10-15T13:35:00Z","v":791,"vw":36.18},{"c":36.15,"h":36.15,"l":36.1425,"n":11,"o":36.1425,"t":"2026-10-15T13:40:00Z","v":742,"vw":36.148929},{"c":36.18,"h":36.18,"l":36.055,"n":35,"o":36.16,"t":"2026-10-15T13:45:00Z","v":1344,"vw":36.102273},{"c":35.78,"h":36.01,"l":35.78,"n":65,"o":36,"t":"2026-10-15T13:50:00Z","v":3434,"vw":35.863723},{"c":35.66,"h":35.77,"l":35.65,"n":91,"o":35.72,"t":"2026-10-15T13:55:00Z","v":4558,"vw":35.720765},{"c":35.85,"h":35.86,"l":35.655,"n":90,"o":35.655,"t":"2026-10-15T14:00:00Z","v":3306,"vw":35.795527},{"c":35.98,"h":35.98,"l":35.895,"n":79,"o":35.895,"t":"2026-10-15T14:05:00Z","v":1859,"vw":35.935807},{"c":35.93,"h":36.05,"l":35.8997,"n":118,"o":35.905,"t":"2026-10-15T14:10:00Z","v":4644,"vw":35.995111},{"c":35.82,"h":35.97,"l":35.82,"n":121,"o":35.915,"t":"2026-10-15T14:15:00Z","v":4039,"vw":35.90782},{"c":35.78,"h":35.78,"l":35.76,"n":61,"o":35.78,"t":"2026-10-15T14:20:00Z","v":1362,"vw":35.77375},{"c":35.62,"h":35.8248,"l":35.605,"n":153,"o":35.81,"t":"2026-10-15T14:25:00Z","v":16478,"vw":35.754737},{"c":35.83,"h":35.885,"l":35.81,"n":78,"o":35.81,"t":"2026-10-15T14:30:00Z","v":2972,"vw":35.83875},{"c":35.825,"h":35.825,"l":35.825,"n":4,"o":35.825,"t":"2026-10-15T14:35:00Z","v":145,"vw":35.825},{"c":35.74,"h":35.74,"l":35.74,"n":23,"o":35.74,"t":"2026-10-15T14:40:00Z","v":371,"vw":35.74},{"c":35.67,"h":35.67,"l":35.61,"n":56,"o":35.63,"t":"2026-10-15T14:45:00Z","v":1867,"vw":35.644545},{"c":35.78,"h":35.81,"l":35.71,"n":131,"o":35.73,"t":"2026-10-15T14:50:00Z","v":5238,"vw":35.743244},{"c":35.8,"h":35.82,"l":35.78,"n":43,"o":35.78,"t":"2026-10-15T14:55:00Z","v":1315,"vw":35.802433},{"c":35.91,"h":35.93,"l":35.86,"n":52,"o":35.86,"t":"2026-10-15T15:00:00Z","v":1587,"vw":35.90375},{"c":35.83,"h":35.84,"l":35.83,"n":23,"o":35.84,"t":"2026-10-15T15:05:00Z","v":444,"vw":35.835},{"c":35.93,"h":35.93,"l":35.87,"n":64,"o":35.9199,"t":"2026-10-15T15:10:00Z","v":1597,"vw":35.89903},{"c":35.79,"h":35.86,"l":35.745,"n":46,"o":35.86,"t":"2026-10-15T15:15:00Z","v":1868,"vw":35.83146},{"c":35.71,"h":35.79,"l":35.71,"n":62,"o":35.78,"t":"2026-10-15T15:30:00Z","v":2429,"vw":35.748421},{"c":35.63,"h":35.63,"l":35.54,"n":48,"o":35.62,"t":"2026-10-15T15:35:00Z","v":1726,"vw":35.601651},{"c":35.64,"h":35.7,"l":35.64,"n":37,"o":35.7,"t":"2026-10-15T15:40:00Z","v":969,"vw":35.657125},{"c":35.64,"h":35.677035,"l":35.64,"n":28,"o":35.677035,"t":"2026-10-15T15:45:00Z","v":571,"vw":35.65267},{"c":35.72,"h":35.72,"l":35.7199,"n":17,"o":35.7199,"t":"2026-10-15T15:50:00Z","v":625,"vw":35.719922},{"c":35.73,"h":35.73,"l":35.71,"n":35,"o":35.71,"t":"2026-10-15T15:55:00Z","v":1480,"vw":35.716301},{"c":35.675,"h":35.73,"l":35.675,"n":35,"o":35.73,"t":"2026-10-15T16:00:00Z","v":1065,"vw":35.684286},{"c":35.61,"h":35.7099,"l":35.6,"n":148,"o":35.69,"t":"2026-10-15T16:10:00Z","v":12555,"vw":35.633771},{"c":35.585,"h":35.6,"l":35.57,"n":13,"o":35.6,"t":"2026-10-15T16:15:00Z","v":451,"vw":35.588248},{"c":35.65,"h":35.66,"l":35.62,"n":37,"o":35.62,"t":"2026-10-15T16:20:00Z","v":1363,"vw":35.634347},{"c":35.69,"h":35.7,"l":35.69,"n":11,"o":35.7,"t":"2026-10-15T16:25:00Z","v":422,"vw":35.695},{"c":35.77,"h":35.77,"l":35.665,"n":91,"o":35.665,"t":"2026-10-15T16:30:00Z","v":4588,"vw":35.72},{"c":35.685,"h":35.75,"l":35.685,"n":51,"o":35.75,"t":"2026-10-15T16:35:00Z","v":1866,"vw":35.723889},{"c":35.665,"h":35.67,"l":35.66,"n":23,"o":35.66,"t":"2026-10-15T16:40:00Z","v":846,"vw":35.66271},{"c":35.65,"h":35.65,"l":35.65,"n":6,"o":35.65,"t":"2026-10-15T16:45:00Z","v":262,"vw":35.65},{"c":35.61,"h":35.71,"l":35.61,"n":76,"o":35.65,"t":"2026-10-15T16:50:00Z","v":4093,"vw":35.655},{"c":35.7,"h":35.7,"l":35.635,"n":33,"o":35.635,"t":"2026-10-15T17:00:00Z","v":1781,"vw":35.662975},{"c":35.655,"h":35.705,"l":35.65,"n":49,"o":35.705,"t":"2026-10-15T17:10:00Z","v":1334,"vw":35.67},{"c":35.64,"h":35.64,"l":35.62,"n":16,"o":35.635,"t":"2026-10-15T17:15:00Z","v":482,"vw":35.631667},{"c":35.73,"h":35.785,"l":35.69,"n":189,"o":35.69,"t":"2026-10-15T17:20:00Z","v":8232,"vw":35.75284},{"c":35.82,"h":35.82,"l":35.76,"n":22,"o":35.76,"t":"2026-10-15T17:25:00Z","v":648,"vw":35.79},{"c":35.9,"h":35.9,"l":35.77,"n":44,"o":35.77,"t":"2026-10-15T17:30:00Z","v":1053,"vw":35.85335},{"c":35.875,"h":35.92,"l":35.875,"n":36,"o":35.92,"t":"2026-10-15T17:35:00Z","v":2251,"vw":35.877957},{"c":35.845,"h":35.875,"l":35.83,"n":30,"o":35.875,"t":"2026-10-15T17:40:00Z","v":974,"vw":35.85008},{"c":35.81,"h":35.855,"l":35.79,"n":54,"o":35.855,"t":"2026-10-15T17:45:00Z","v":2180,"vw":35.808381},{"c":35.77,"h":35.81,"l":35.77,"n":32,"o":35.81,"t":"2026-10-15T17:50:00Z","v":694,"vw":35.79},{"c":35.77,"h":35.77,"l":35.77,"n":12,"o":35.77,"t":"2026-10-15T17:55:00Z","v":494,"vw":35.77},{"c":35.81,"h":35.83,"l":35.81,"n":55,"o":35.81,"t":"2026-10-15T18:00:00Z","v":1989,"vw":35.818739},{"c":35.795,"h":35.795,"l":35.795,"n":2,"o":35.795,"t":"2026-10-15T18:05:00Z","v":111,"vw":35.795},{"c":35.78,"h":35.83,"l":35.78,"n":64,"o":35.83,"t":"2026-10-15T18:10:00Z","v":2142,"vw":35.806},{"c":35.83,"h":35.83,"l":35.81,"n":44,"o":35.81,"t":"2026-10-15T18:15:00Z","v":1201,"vw":35.821667},{"c":35.77,"h":35.87,"l":35.77,"n":120,"o":35.84,"t":"2026-10-15T18:20:00Z","v":5335,"vw":35.814305},{"c":35.78,"h":35.78,"l":35.78,"n":10,"o":35.78,"t":"2026-10-15T18:25:00Z","v":342,"vw":35.78},{"c":35.83,"h":35.83,"l":35.8,"n":37,"o":35.8,"t":"2026-10-15T18:30:00Z","v":1336,"vw":35.814},{"c":35.86,"h":35.86,"l":35.86,"n":13,"o":35.86,"t":"2026-10-15T18:35:00Z","v":451,"vw":35.86},{"c":35.845,"h":35.87,"l":35.825,"n":103,"o":35.855,"t":"2026-10-15T18:40:00Z","v":5086,"vw":35.84932},{"c":35.85,"h":35.89,"l":35.82,"n":99,"o":35.845,"t":"2026-10-15T18:45:00Z","v":4719,"vw":35.849933},{"c":35.8,"h":35.82,"l":35.8,"n":40,"o":35.82,"t":"2026-10-15T18:55:00Z","v":1153,"vw":35.810676},{"c":35.81,"h":35.83,"l":35.8,"n":70,"o":35.8,"t":"2026-10-15T19:00:00Z","v":2676,"vw":35.809615},{"c":35.79,"h":35.8,"l":35.79,"n":24,"o":35.8,"t":"2026-10-15T19:05:00Z","v":537,"vw":35.796667},{"c":35.83,"h":35.83,"l":35.8,"n":49,"o":35.8,"t":"2026-10-15T19:10:00Z","v":1554,"vw":35.811311},{"c":35.86,"h":35.86,"l":35.83,"n":52,"o":35.83,"t":"2026-10-15T19:15:00Z","v":1883,"vw":35.845625},{"c":35.975,"h":36,"l":35.88,"n":133,"o":35.88,"t":"2026-10-15T19:20:00Z","v":6359,"vw":35.936623},{"c":35.99,"h":35.99,"l":35.95,"n":64,"o":35.97,"t":"2026-10-15T19:25:00Z","v":2066,"vw":35.966813},{"c":36.04,"h":36.04,"l":35.99,"n":66,"o":35.99,"t":"2026-10-15T19:30:00Z","v":2220,"vw":36.01194},{"c":35.92,"h":36.025,"l":35.92,"n":160,"o":36.025,"t":"2026-10-15T19:35:00Z","v":6222,"vw":35.985995},{"c":35.86,"h":35.91,"l":35.86,"n":152,"o":35.91,"t":"2026-10-15T19:40:00Z","v":5602,"vw":35.89075},{"c":35.77,"h":35.82,"l":35.77,"n":64,"o":35.82,"t":"2026-10-15T19:45:00Z","v":1687,"vw":35.801667},{"c":35.85,"h":35.88,"l":35.62,"n":532,"o":35.69,"t":"2026-10-15T19:50:00Z","v":22707,"vw":35.755645},{"c":35.99,"h":35.99,"l":35.79,"n":951,"o":35.8,"t":"2026-10-15T19:55:00Z","v":66161,"vw":35.933424},{"c":35.95,"h":35.95,"l":35.95,"n":10,"o":35.95,"t":"2026-10-15T20:00:00Z","v":103155,"vw":35.95},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-16T11:45:00Z","v":403,"vw":36.05},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-16T13:00:00Z","v":134,"vw":35.95},{"c":36.16,"h":36.16,"l":35.9,"n":52,"o":36,"t":"2026-10-16T13:30:00Z","v":8692,"vw":36.009615},{"c":36.2,"h":36.2,"l":36.2,"n":13,"o":36.2,"t":"2026-10-16T13:35:00Z","v":305,"vw":36.2},{"c":36.39,"h":36.39,"l":36.22,"n":42,"o":36.23,"t":"2026-10-16T13:40:00Z","v":1810,"vw":36.284574},{"c":36.55,"h":36.55,"l":36.55,"n":8,"o":36.55,"t":"2026-10-16T13:45:00Z","v":163,"vw":36.55},{"c":36.58,"h":36.58,"l":36.56,"n":3,"o":36.56,"t":"2026-10-16T13:50:00Z","v":213,"vw":36.57},{"c":36.48,"h":36.59,"l":36.48,"n":10,"o":36.58,"t":"2026-10-16T13:55:00Z","v":525,"vw":36.553286},{"c":36.39,"h":36.49,"l":36.39,"n":37,"o":36.49,"t":"2026-10-16T14:00:00Z","v":2508,"vw":36.462222},{"c":36.31,"h":36.41,"l":36.21,"n":44,"o":36.41,"t":"2026-10-16T14:05:00Z","v":1221,"vw":36.328381},{"c":36.19,"h":36.31,"l":36.19,"n":10,"o":36.31,"t":"2026-10-16T14:10:00Z","v":470,"vw":36.27},{"c":36.19,"h":36.2,"l":36.19,"n":11,"o":36.2,"t":"2026-10-16T14:15:00Z","v":489,"vw":36.194505},{"c":36.37,"h":36.37,"l":36.27,"n":68,"o":36.28,"t":"2026-10-16T14:20:00Z","v":3195,"vw":36.316154},{"c":36.34,"h":36.39,"l":36.34,"n":51,"o":36.39,"t":"2026-10-16T14:25:00Z","v":1030,"vw":36.368},{"c":36.33,"h":36.33,"l":36.31,"n":23,"o":36.31,"t":"2026-10-16T14:30:00Z","v":3180,"vw":36.328621},{"c":36.27,"h":36.27,"l":36.27,"n":22,"o":36.27,"t":"2026-10-16T14:35:00Z","v":292,"vw":36.27},{"c":36.1,"h":36.15,"l":36.05,"n":50,"o":36.15,"t":"2026-10-16T14:40:00Z","v":2287,"vw":36.116842},{"c":36.17,"h":36.17,"l":36.11,"n":74,"o":36.14,"t":"2026-10-16T14:45:00Z","v":3145,"vw":36.135065},{"c":36.31,"h":36.32,"l":36.25,"n":66,"o":36.25,"t":"2026-10-16T14:55:00Z","v":1785,"vw":36.292701},{"c":36.325,"h":36.325,"l":36.2969,"n":21,"o":36.2969,"t":"2026-10-16T15:00:00Z","v":578,"vw":36.308189},{"c":36.34,"h":36.34,"l":36.34,"n":17,"o":36.34,"t":"2026-10-16T15:05:00Z","v":562,"vw":36.34},{"c":36.34,"h":36.38,"l":36.34,"n":31,"o":36.38,"t":"2026-10-16T15:10:00Z","v":943,"vw":36.35},{"c":36.29,"h":36.3,"l":36.29,"n":29,"o":36.3,"t":"2026-10-16T15:15:00Z","v":880,"vw":36.292},{"c":36.215,"h":36.29,"l":36.215,"n":102,"o":36.29,"t":"2026-10-16T15:20:00Z","v":4183,"vw":36.24894},{"c":36.17,"h":36.23,"l":36.17,"n":39,"o":36.2,"t":"2026-10-16T15:25:00Z","v":1028,"vw":36.19},{"c":36.11,"h":36.13,"l":36.1,"n":51,"o":36.13,"t":"2026-10-16T15:30:00Z","v":1292,"vw":36.115},{"c":36.1,"h":36.125,"l":36.09,"n":56,"o":36.125,"t":"2026-10-16T15:35:00Z","v":1045,"vw":36.10375},{"c":36.105,"h":36.14,"l":36.03,"n":75,"o":36.03,"t":"2026-10-16T15:40:00Z","v":3535,"vw":36.089904},{"c":36.16,"h":36.18,"l":36.105,"n":88,"o":36.105,"t":"2026-10-16T15:45:00Z","v":4118,"vw":36.168333},{"c":36.2,"h":36.2,"l":36.16,"n":50,"o":36.16,"t":"2026-10-16T15:50:00Z","v":1480,"vw":36.182339},{"c":36.14,"h":36.14,"l":36.14,"n":24,"o":36.14,"t":"2026-10-16T15:55:00Z","v":463,"vw":36.14},{"c":36.075,"h":36.15,"l":36.075,"n":123,"o":36.125,"t":"2026-10-16T16:00:00Z","v":5277,"vw":36.119218},{"c":36.19,"h":36.19,"l":36.125,"n":91,"o":36.13,"t":"2026-10-16T16:05:00Z","v":2158,"vw":36.158612},{"c":36.215,"h":36.215,"l":36.215,"n":16,"o":36.215,"t":"2026-10-16T16:10:00Z","v":454,"vw":36.215},{"c":36.22,"h":36.23,"l":36.17,"n":76,"o":36.17,"t":"2026-10-16T16:15:00Z","v":2658,"vw":36.199037},{"c":36.355,"h":36.39,"l":36.24,"n":129,"o":36.24,"t":"2026-10-16T16:20:00Z","v":5877,"vw":36.339462},{"c":36.275,"h":36.35,"l":36.27,"n":97,"o":36.35,"t":"2026-10-16T16:25:00Z","v":5338,"vw":36.295385},{"c":36.265,"h":36.28,"l":36.25,"n":76,"o":36.265,"t":"2026-10-16T16:30:00Z","v":7714,"vw":36.266797},{"c":36.21,"h":36.24,"l":36.2,"n":58,"o":36.24,"t":"2026-10-16T16:35:00Z","v":1663,"vw":36.216875},{"c":36.21,"h":36.21,"l":36.14,"n":134,"o":36.18,"t":"2026-10-16T16:40:00Z","v":8348,"vw":36.184436},{"c":36.07,"h":36.14,"l":36.07,"n":92,"o":36.14,"t":"2026-10-16T16:45:00Z","v":3130,"vw":36.09553},{"c":36.09,"h":36.12,"l":36.07,"n":85,"o":36.09,"t":"2026-10-16T16:50:00Z","v":1728,"vw":36.095833},{"c":36.08,"h":36.09,"l":36.08,"n":37,"o":36.09,"t":"2026-10-16T16:55:00Z","v":1239,"vw":36.08516},{"c":36.05,"h":36.12,"l":36.04,"n":110,"o":36.12,"t":"2026-10-16T17:00:00Z","v":3562,"vw":36.0975},{"c":36.0032,"h":36.03,"l":35.985,"n":109,"o":36.03,"t":"2026-10-16T17:05:00Z","v":5546,"vw":36.025405},{"c":36.06,"h":36.06,"l":36.055,"n":61,"o":36.06,"t":"2026-10-16T17:10:00Z","v":1258,"vw":36.059},{"c":36.1,"h":36.1,"l":36.1,"n":22,"o":36.1,"t":"2026-10-16T17:15:00Z","v":521,"vw":36.1},{"c":36.045,"h":36.055,"l":36.02,"n":66,"o":36.055,"t":"2026-10-16T17:20:00Z","v":8548,"vw":36.05341},{"c":36.0125,"h":36.06,"l":36,"n":47,"o":36.06,"t":"2026-10-16T17:25:00Z","v":3059,"vw":36.040782},{"c":36.05,"h":36.05,"l":36,"n":67,"o":36,"t":"2026-10-16T17:30:00Z","v":2295,"vw":36.023988},{"c":36.07,"h":36.1,"l":36.07,"n":81,"o":36.09,"t":"2026-10-16T17:35:00Z","v":2546,"vw":36.091502},{"c":36.06,"h":36.13,"l":36.06,"n":115,"o":36.06,"t":"2026-10-16T17:40:00Z","v":5002,"vw":36.101066},{"c":35.995,"h":36.04,"l":35.995,"n":14,"o":36.04,"t":"2026-10-16T17:45:00Z","v":1904,"vw":36.029392},{"c":35.935,"h":35.975,"l":35.935,"n":44,"o":35.975,"t":"2026-10-16T17:50:00Z","v":2225,"vw":35.956803},{"c":35.96,"h":35.96,"l":35.93,"n":47,"o":35.93,"t":"2026-10-16T17:55:00Z","v":1163,"vw":35.945737},{"c":35.82,"h":35.86,"l":35.815,"n":96,"o":35.855,"t":"2026-10-16T18:00:00Z","v":7260,"vw":35.832007},{"c":35.85,"h":35.85,"l":35.82,"n":53,"o":35.82,"t":"2026-10-16T18:05:00Z","v":1896,"vw":35.842263},{"c":35.84,"h":35.845,"l":35.83,"n":95,"o":35.845,"t":"2026-10-16T18:10:00Z","v":8226,"vw":35.839496},{"c":35.865,"h":35.87,"l":35.845,"n":100,"o":35.845,"t":"2026-10-16T18:15:00Z","v":6564,"vw":35.849195},{"c":35.85,"h":35.86,"l":35.84,"n":29,"o":35.845,"t":"2026-10-16T18:20:00Z","v":1427,"vw":35.84875},{"c":35.89,"h":35.9106,"l":35.86,"n":125,"o":35.86,"t":"2026-10-16T18:25:00Z","v":4828,"vw":35.883151},{"c":35.88,"h":35.88,"l":35.88,"n":7,"o":35.88,"t":"2026-10-16T18:30:00Z","v":449,"vw":35.88},{"c":35.87,"h":35.87,"l":35.845,"n":50,"o":35.845,"t":"2026-10-16T18:35:00Z","v":1358,"vw":35.86},{"c":35.9,"h":35.91,"l":35.89,"n":48,"o":35.895,"t":"2026-10-16T18:40:00Z","v":1791,"vw":35.899282},{"c":35.93,"h":35.93,"l":35.9,"n":67,"o":35.9,"t":"2026-10-16T18:45:00Z","v":1355,"vw":35.9075},{"c":35.91,"h":35.91,"l":35.905,"n":39,"o":35.905,"t":"2026-10-16T18:50:00Z","v":1654,"vw":35.909579},{"c":35.96,"h":35.97,"l":35.93,"n":133,"o":35.93,"t":"2026-10-16T18:55:00Z","v":4257,"vw":35.942504},{"c":35.95,"h":35.99,"l":35.95,"n":44,"o":35.97,"t":"2026-10-16T19:00:00Z","v":1156,"vw":35.972764},{"c":35.96,"h":35.98,"l":35.96,"n":63,"o":35.98,"t":"2026-10-16T19:05:00Z","v":2320,"vw":35.976779},{"c":36.02,"h":36.035,"l":35.975,"n":153,"o":35.98,"t":"2026-10-16T19:10:00Z","v":5354,"vw":36.00365},{"c":36.03,"h":36.05,"l":35.99,"n":133,"o":36.05,"t":"2026-10-16T19:15:00Z","v":4082,"vw":36.027813},{"c":36.025,"h":36.05,"l":36.01,"n":100,"o":36.05,"t":"2026-10-16T19:20:00Z","v":2846,"vw":36.020063},{"c":36,"h":36.01,"l":35.98,"n":57,"o":36.01,"t":"2026-10-16T19:25:00Z","v":2220,"vw":35.9945},{"c":36.045,"h":36.06,"l":35.995,"n":119,"o":35.995,"t":"2026-10-16T19:30:00Z","v":7056,"vw":36.009346},{"c":36.07,"h":36.08,"l":36.03,"n":102,"o":36.045,"t":"2026-10-16T19:35:00Z","v":2950,"vw":36.064583},{"c":36.09,"h":36.09,"l":36.055,"n":106,"o":36.06,"t":"2026-10-16T19:40:00Z","v":3343,"vw":36.069043},{"c":36.14,"h":36.15,"l":36.09,"n":132,"o":36.09,"t":"2026-10-16T19:45:00Z","v":4167,"vw":36.115027},{"c":36.175,"h":36.2,"l":36.115,"n":308,"o":36.115,"t":"2026-10-16T19:50:00Z","v":8921,"vw":36.158429},{"c":36.24,"h":36.27,"l":36.14,"n":786,"o":36.14,"t":"2026-10-16T19:55:00Z","v":44065,"vw":36.218971},{"c":36.23,"h":36.23,"l":36.23,"n":19,"o":36.23,"t":"2026-10-16T20:00:00Z","v":77449,"vw":36.23},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-16T20:15:00Z","v":138,"vw":36.25},{"c":36.4,"h":36.46,"l":36.4,"n":25,"o":36.46,"t":"2026-10-19T13:30:00Z","v":3687,"vw":36.458279},{"c":36.185,"h":36.3,"l":36.16,"n":46,"o":36.3,"t":"2026-10-19T13:35:00Z","v":2105,"vw":36.243878},{"c":36.188,"h":36.188,"l":36.188,"n":2,"o":36.188,"t":"2026-10-19T13:45:00Z","v":152,"vw":36.188},{"c":36.05,"h":36.06,"l":36.04,"n":38,"o":36.05,"t":"2026-10-19T13:50:00Z","v":1474,"vw":36.046512},{"c":36.215,"h":36.28,"l":35.985,"n":49,"o":35.985,"t":"2026-10-19T14:00:00Z","v":1906,"vw":36.187316},{"c":36.415,"h":36.415,"l":36.19,"n":37,"o":36.19,"t":"2026-10-19T14:10:00Z","v":2644,"vw":36.297463},{"c":36.41,"h":36.41,"l":36.41,"n":5,"o":36.41,"t":"2026-10-19T14:15:00Z","v":138,"vw":36.41},{"c":36.18,"h":36.27,"l":36.14,"n":91,"o":36.27,"t":"2026-10-19T14:30:00Z","v":2093,"vw":36.202004},{"c":36.28,"h":36.31,"l":36.13,"n":125,"o":36.175,"t":"2026-10-19T14:35:00Z","v":3776,"vw":36.258549},{"c":36.35,"h":36.35,"l":36.315,"n":13,"o":36.315,"t":"2026-10-19T14:45:00Z","v":465,"vw":36.335392},{"c":36.38,"h":36.38,"l":36.38,"n":6,"o":36.38,"t":"2026-10-19T14:50:00Z","v":108,"vw":36.38},{"c":36.28,"h":36.34,"l":36.28,"n":47,"o":36.32,"t":"2026-10-19T14:55:00Z","v":1920,"vw":36.31111},{"c":36.3,"h":36.31,"l":36.28,"n":14,"o":36.28,"t":"2026-10-19T15:00:00Z","v":3356,"vw":36.299688},{"c":36.315,"h":36.315,"l":36.25,"n":38,"o":36.27,"t":"2026-10-19T15:05:00Z","v":1886,"vw":36.286504},{"c":36.385,"h":36.39,"l":36.36,"n":65,"o":36.36,"t":"2026-10-19T15:10:00Z","v":2931,"vw":36.381659},{"c":36.39,"h":36.43,"l":36.385,"n":51,"o":36.385,"t":"2026-10-19T15:15:00Z","v":2121,"vw":36.405814},{"c":36.43,"h":36.43,"l":36.36,"n":60,"o":36.39,"t":"2026-10-19T15:20:00Z","v":3480,"vw":36.395623},{"c":36.39,"h":36.39,"l":36.39,"n":13,"o":36.39,"t":"2026-10-19T15:25:00Z","v":344,"vw":36.39},{"c":36.37,"h":36.44,"l":36.365,"n":111,"o":36.44,"t":"2026-10-19T15:35:00Z","v":5322,"vw":36.401364},{"c":36.34,"h":36.37,"l":36.34,"n":27,"o":36.37,"t":"2026-10-19T15:40:00Z","v":767,"vw":36.355},{"c":36.35,"h":36.375,"l":36.34,"n":50,"o":36.375,"t":"2026-10-19T15:50:00Z","v":2453,"vw":36.356},{"c":36.34,"h":36.355,"l":36.32,"n":135,"o":36.355,"t":"2026-10-19T15:55:00Z","v":3581,"vw":36.350022},{"c":36.23,"h":36.29,"l":36.22,"n":84,"o":36.29,"t":"2026-10-19T16:00:00Z","v":1678,"vw":36.25},{"c":36.26,"h":36.26,"l":36.23,"n":25,"o":36.23,"t":"2026-10-19T16:10:00Z","v":845,"vw":36.243871},{"c":36.26,"h":36.26,"l":36.26,"n":8,"o":36.26,"t":"2026-10-19T16:15:00Z","v":324,"vw":36.26},{"c":36.25,"h":36.26,"l":36.25,"n":24,"o":36.26,"t":"2026-10-19T16:25:00Z","v":1042,"vw":36.252},{"c":36.19,"h":36.21,"l":36.19,"n":29,"o":36.21,"t":"2026-10-19T16:30:00Z","v":905,"vw":36.196},{"c":36.14,"h":36.195,"l":36.105,"n":174,"o":36.155,"t":"2026-10-19T16:35:00Z","v":9147,"vw":36.150286},{"c":36.15,"h":36.21,"l":36.14,"n":43,"o":36.165,"t":"2026-10-19T16:40:00Z","v":14324,"vw":36.151692},{"c":36.14,"h":36.15,"l":36.1,"n":70,"o":36.13,"t":"2026-10-19T16:45:00Z","v":1922,"vw":36.134125},{"c":36.15,"h":36.15,"l":36.15,"n":9,"o":36.15,"t":"2026-10-19T16:50:00Z","v":179,"vw":36.15},{"c":36.06,"h":36.14,"l":36.06,"n":105,"o":36.14,"t":"2026-10-19T16:55:00Z","v":1887,"vw":36.112561},{"c":36.04,"h":36.08,"l":36.04,"n":28,"o":36.0787,"t":"2026-10-19T17:00:00Z","v":795,"vw":36.071704},{"c":36.06,"h":36.06,"l":36.015,"n":28,"o":36.015,"t":"2026-10-19T17:05:00Z","v":1959,"vw":36.020872},{"c":36.0302,"h":36.031,"l":36.03,"n":36,"o":36.031,"t":"2026-10-19T17:10:00Z","v":1087,"vw":36.030312},{"c":36.075,"h":36.075,"l":36.06,"n":15,"o":36.06,"t":"2026-10-19T17:15:00Z","v":557,"vw":36.0675},{"c":36.05,"h":36.06,"l":36.05,"n":22,"o":36.06,"t":"2026-10-19T17:20:00Z","v":524,"vw":36.053333},{"c":36.05,"h":36.05,"l":36.05,"n":6,"o":36.05,"t":"2026-10-19T17:25:00Z","v":212,"vw":36.05},{"c":36.05,"h":36.05,"l":36.05,"n":14,"o":36.05,"t":"2026-10-19T17:30:00Z","v":666,"vw":36.05},{"c":36.125,"h":36.125,"l":36.09,"n":33,"o":36.09,"t":"2026-10-19T17:40:00Z","v":1197,"vw":36.107687},{"c":36.075,"h":36.1188,"l":36.075,"n":7,"o":36.1188,"t":"2026-10-19T17:45:00Z","v":1207,"vw":36.111494},{"c":36.06,"h":36.07,"l":36.06,"n":21,"o":36.07,"t":"2026-10-19T17:50:00Z","v":747,"vw":36.065976},{"c":36.1,"h":36.1,"l":36.1,"n":11,"o":36.1,"t":"2026-10-19T17:55:00Z","v":366,"vw":36.1},{"c":36.07,"h":36.1,"l":36.07,"n":35,"o":36.09,"t":"2026-10-19T18:00:00Z","v":1148,"vw":36.077143},{"c":36.06,"h":36.06,"l":36.035,"n":86,"o":36.0401,"t":"2026-10-19T18:05:00Z","v":1784,"vw":36.046488},{"c":36.14,"h":36.14,"l":36.055,"n":77,"o":36.055,"t":"2026-10-19T18:10:00Z","v":2007,"vw":36.095884},{"c":36.1699,"h":36.1699,"l":36.1699,"n":8,"o":36.1699,"t":"2026-10-19T18:15:00Z","v":263,"vw":36.1699},{"c":36.14,"h":36.19,"l":36.14,"n":65,"o":36.15,"t":"2026-10-19T18:20:00Z","v":1383,"vw":36.166509},{"c":36.1,"h":36.12,"l":36.1,"n":53,"o":36.12,"t":"2026-10-19T18:25:00Z","v":1957,"vw":36.101977},{"c":36.06,"h":36.06,"l":36.04,"n":28,"o":36.04,"t":"2026-10-19T18:35:00Z","v":802,"vw":36.05},{"c":36.015,"h":36.07,"l":36.015,"n":53,"o":36.07,"t":"2026-10-19T18:40:00Z","v":2091,"vw":36.033571},{"c":35.89,"h":35.94,"l":35.89,"n":58,"o":35.94,"t":"2026-10-19T18:45:00Z","v":2164,"vw":35.923333},{"c":35.825,"h":35.85,"l":35.77,"n":150,"o":35.85,"t":"2026-10-19T18:50:00Z","v":6618,"vw":35.824169},{"c":35.81,"h":35.82,"l":35.81,"n":29,"o":35.82,"t":"2026-10-19T18:55:00Z","v":1308,"vw":35.812148},{"c":35.8,"h":35.81,"l":35.78,"n":83,"o":35.81,"t":"2026-10-19T19:00:00Z","v":2824,"vw":35.802731},{"c":35.895,"h":35.895,"l":35.815,"n":95,"o":35.815,"t":"2026-10-19T19:05:00Z","v":3046,"vw":35.8531},{"c":35.81,"h":35.85,"l":35.8,"n":83,"o":35.85,"t":"2026-10-19T19:10:00Z","v":2334,"vw":35.829261},{"c":35.8,"h":35.83,"l":35.74,"n":120,"o":35.81,"t":"2026-10-19T19:15:00Z","v":4019,"vw":35.782647},{"c":35.79,"h":35.81,"l":35.79,"n":12,"o":35.81,"t":"2026-10-19T19:20:00Z","v":372,"vw":35.8},{"c":35.77,"h":35.79,"l":35.77,"n":60,"o":35.79,"t":"2026-10-19T19:25:00Z","v":1773,"vw":35.780953},{"c":35.79,"h":35.8,"l":35.78,"n":83,"o":35.8,"t":"2026-10-19T19:30:00Z","v":2759,"vw":35.796785},{"c":35.82,"h":35.83,"l":35.81,"n":94,"o":35.82,"t":"2026-10-19T19:35:00Z","v":2142,"vw":35.82},{"c":35.81,"h":35.85,"l":35.81,"n":36,"o":35.84,"t":"2026-10-19T19:40:00Z","v":883,"vw":35.836667},{"c":35.72,"h":35.83,"l":35.7,"n":340,"o":35.825,"t":"2026-10-19T19:45:00Z","v":16687,"vw":35.782389},{"c":35.675,"h":35.72,"l":35.66,"n":299,"o":35.68,"t":"2026-10-19T19:50:00Z","v":10416,"vw":35.690231},{"c":35.47,"h":35.68,"l":35.43,"n":992,"o":35.68,"t":"2026-10-19T19:55:00Z","v":44934,"vw":35.50381},{"c":35.44,"h":35.44,"l":35.44,"n":39,"o":35.44,"t":"2026-10-19T20:00:00Z","v":72100,"vw":35.44},{"c":35.45,"h":35.45,"l":35.4,"n":4,"o":35.4,"t":"2026-10-20T08:00:00Z","v":226,"vw":35.425},{"c":35.495,"h":35.57,"l":35.395,"n":18,"o":35.57,"t":"2026-10-20T13:30:00Z","v":4447,"vw":35.558375},{"c":35.73,"h":35.73,"l":35.73,"n":4,"o":35.73,"t":"2026-10-20T13:35:00Z","v":370,"vw":35.73},{"c":35.84,"h":35.84,"l":35.725,"n":9,"o":35.74,"t":"2026-10-20T13:40:00Z","v":738,"vw":35.751},{"c":35.88,"h":35.88,"l":35.725,"n":28,"o":35.725,"t":"2026-10-20T13:45:00Z","v":982,"vw":35.752915},{"c":35.725,"h":35.725,"l":35.725,"n":10,"o":35.725,"t":"2026-10-20T13:55:00Z","v":328,"vw":35.725},{"c":35.435,"h":35.91,"l":35.33,"n":153,"o":35.77,"t":"2026-10-20T14:00:00Z","v":13736,"vw":35.4684},{"c":35.17,"h":35.51,"l":35.17,"n":92,"o":35.5,"t":"2026-10-20T14:05:00Z","v":5455,"vw":35.300162},{"c":35.11,"h":35.17,"l":35.11,"n":75,"o":35.17,"t":"2026-10-20T14:10:00Z","v":2766,"vw":35.12769},{"c":35.175,"h":35.175,"l":35,"n":99,"o":35.08,"t":"2026-10-20T14:15:00Z","v":2902,"vw":35.064016},{"c":35.33,"h":35.39,"l":35.16,"n":41,"o":35.16,"t":"2026-10-20T14:20:00Z","v":1428,"vw":35.279091},{"c":35.365,"h":35.365,"l":35.31,"n":28,"o":35.33,"t":"2026-10-20T14:25:00Z","v":619,"vw":35.335},{"c":35.445,"h":35.445,"l":35.4,"n":23,"o":35.4,"t":"2026-10-20T14:30:00Z","v":337,"vw":35.422612},{"c":35.535,"h":35.63,"l":35.515,"n":38,"o":35.515,"t":"2026-10-20T14:35:00Z","v":6688,"vw":35.554085},{"c":35.54,"h":35.63,"l":35.54,"n":50,"o":35.63,"t":"2026-10-20T14:40:00Z","v":1585,"vw":35.605},{"c":35.6,"h":35.64,"l":35.56,"n":77,"o":35.62,"t":"2026-10-20T14:50:00Z","v":3987,"vw":35.606414},{"c":35.66,"h":35.66,"l":35.66,"n":5,"o":35.66,"t":"2026-10-20T14:55:00Z","v":161,"vw":35.66},{"c":35.65,"h":35.65,"l":35.635,"n":13,"o":35.635,"t":"2026-10-20T15:00:00Z","v":584,"vw":35.642},{"c":35.64,"h":35.64,"l":35.64,"n":8,"o":35.64,"t":"2026-10-20T15:05:00Z","v":193,"vw":35.64},{"c":35.73,"h":35.74,"l":35.62,"n":120,"o":35.71,"t":"2026-10-20T15:10:00Z","v":4400,"vw":35.680893},{"c":35.78,"h":35.78,"l":35.7,"n":36,"o":35.7,"t":"2026-10-20T15:15:00Z","v":1201,"vw":35.7705},{"c":35.685,"h":35.785,"l":35.685,"n":71,"o":35.785,"t":"2026-10-20T15:25:00Z","v":2999,"vw":35.755941},{"c":35.65,"h":35.65,"l":35.62,"n":25,"o":35.62,"t":"2026-10-20T15:30:00Z","v":610,"vw":35.635},{"c":35.645,"h":35.645,"l":35.58,"n":78,"o":35.58,"t":"2026-10-20T15:35:00Z","v":3723,"vw":35.616071},{"c":35.74,"h":35.74,"l":35.61,"n":58,"o":35.66,"t":"2026-10-20T15:40:00Z","v":2449,"vw":35.653246},{"c":35.755,"h":35.755,"l":35.755,"n":17,"o":35.755,"t":"2026-10-20T15:50:00Z","v":700,"vw":35.755},{"c":35.73,"h":35.73,"l":35.73,"n":26,"o":35.73,"t":"2026-10-20T15:55:00Z","v":559,"vw":35.73},{"c":35.64,"h":35.67,"l":35.64,"n":23,"o":35.67,"t":"2026-10-20T16:00:00Z","v":568,"vw":35.655},{"c":35.62,"h":35.62,"l":35.62,"n":14,"o":35.62,"t":"2026-10-20T16:05:00Z","v":241,"vw":35.62},{"c":35.64,"h":35.64,"l":35.64,"n":7,"o":35.64,"t":"2026-10-20T16:10:00Z","v":150,"vw":35.64},{"c":35.55,"h":35.69,"l":35.55,"n":127,"o":35.69,"t":"2026-10-20T16:15:00Z","v":2340,"vw":35.625833},{"c":35.54,"h":35.585,"l":35.54,"n":56,"o":35.56,"t":"2026-10-20T16:25:00Z","v":2271,"vw":35.556006},{"c":35.58,"h":35.58,"l":35.58,"n":20,"o":35.58,"t":"2026-10-20T16:35:00Z","v":448,"vw":35.58},{"c":35.585,"h":35.585,"l":35.585,"n":5,"o":35.585,"t":"2026-10-20T16:45:00Z","v":563,"vw":35.585},{"c":35.49,"h":35.575,"l":35.47,"n":108,"o":35.575,"t":"2026-10-20T16:50:00Z","v":2878,"vw":35.51125},{"c":35.405,"h":35.44,"l":35.405,"n":34,"o":35.42,"t":"2026-10-20T16:55:00Z","v":919,"vw":35.418713},{"c":35.45,"h":35.48,"l":35.439,"n":70,"o":35.439,"t":"2026-10-20T17:00:00Z","v":1924,"vw":35.453844},{"c":35.5,"h":35.5,"l":35.47,"n":23,"o":35.47,"t":"2026-10-20T17:05:00Z","v":535,"vw":35.49},{"c":35.5325,"h":35.55,"l":35.515,"n":65,"o":35.52,"t":"2026-10-20T17:10:00Z","v":2725,"vw":35.537784},{"c":35.56,"h":35.56,"l":35.535,"n":24,"o":35.535,"t":"2026-10-20T17:15:00Z","v":387,"vw":35.5475},{"c":35.57,"h":35.57,"l":35.57,"n":27,"o":35.57,"t":"2026-10-20T17:20:00Z","v":573,"vw":35.57},{"c":35.41,"h":35.56,"l":35.28,"n":320,"o":35.56,"t":"2026-10-20T17:25:00Z","v":34338,"vw":35.32513},{"c":35.39,"h":35.43,"l":35.38,"n":49,"o":35.42,"t":"2026-10-20T17:30:00Z","v":1436,"vw":35.404},{"c":35.37,"h":35.43,"l":35.37,"n":57,"o":35.43,"t":"2026-10-20T17:35:00Z","v":1636,"vw":35.402074},{"c":35.42,"h":35.42,"l":35.41,"n":14,"o":35.41,"t":"2026-10-20T17:45:00Z","v":273,"vw":35.415},{"c":35.37,"h":35.41,"l":35.34,"n":74,"o":35.41,"t":"2026-10-20T17:50:00Z","v":3861,"vw":35.372311},{"c":35.4,"h":35.4,"l":35.4,"n":8,"o":35.4,"t":"2026-10-20T17:55:00Z","v":189,"vw":35.4},{"c":35.425,"h":35.455,"l":35.42,"n":60,"o":35.45,"t":"2026-10-20T18:00:00Z","v":2226,"vw":35.441695},{"c":35.43,"h":35.435,"l":35.43,"n":7,"o":35.435,"t":"2026-10-20T18:05:00Z","v":739,"vw":35.431429},{"c":35.44,"h":35.445,"l":35.44,"n":4,"o":35.445,"t":"2026-10-20T18:10:00Z","v":2897,"vw":35.444825},{"c":35.455,"h":35.455,"l":35.455,"n":37,"o":35.455,"t":"2026-10-20T18:15:00Z","v":1841,"vw":35.455},{"c":35.53,"h":35.53,"l":35.46,"n":49,"o":35.46,"t":"2026-10-20T18:30:00Z","v":2419,"vw":35.493567},{"c":35.52,"h":35.53,"l":35.52,"n":17,"o":35.53,"t":"2026-10-20T18:35:00Z","v":462,"vw":35.525},{"c":35.46,"h":35.5,"l":35.46,"n":53,"o":35.5,"t":"2026-10-20T18:40:00Z","v":1372,"vw":35.475},{"c":35.5,"h":35.52,"l":35.46,"n":26,"o":35.46,"t":"2026-10-20T18:45:00Z","v":1209,"vw":35.494},{"c":35.44,"h":35.44,"l":35.43,"n":19,"o":35.43,"t":"2026-10-20T18:55:00Z","v":467,"vw":35.435},{"c":35.515,"h":35.55,"l":35.47,"n":134,"o":35.48,"t":"2026-10-20T19:00:00Z","v":4735,"vw":35.516607},{"c":35.69,"h":35.73,"l":35.55,"n":90,"o":35.55,"t":"2026-10-20T19:05:00Z","v":4737,"vw":35.639615},{"c":35.605,"h":35.64,"l":35.6025,"n":77,"o":35.64,"t":"2026-10-20T19:10:00Z","v":2925,"vw":35.629709},{"c":35.625,"h":35.65,"l":35.62,"n":109,"o":35.62,"t":"2026-10-20T19:15:00Z","v":3952,"vw":35.626768},{"c":35.56,"h":35.65,"l":35.56,"n":99,"o":35.63,"t":"2026-10-20T19:20:00Z","v":4176,"vw":35.624567},{"c":35.555,"h":35.555,"l":35.5525,"n":18,"o":35.5525,"t":"2026-10-20T19:25:00Z","v":349,"vw":35.55375},{"c":35.56,"h":35.56,"l":35.515,"n":154,"o":35.52,"t":"2026-10-20T19:30:00Z","v":4211,"vw":35.533339},{"c":35.64,"h":35.655,"l":35.57,"n":230,"o":35.58,"t":"2026-10-20T19:35:00Z","v":14480,"vw":35.597021},{"c":35.75,"h":35.75,"l":35.645,"n":117,"o":35.645,"t":"2026-10-20T19:40:00Z","v":5616,"vw":35.69179},{"c":35.685,"h":35.76,"l":35.68,"n":226,"o":35.75,"t":"2026-10-20T19:45:00Z","v":10381,"vw":35.72418},{"c":35.75,"h":35.81,"l":35.66,"n":249,"o":35.72,"t":"2026-10-20T19:50:00Z","v":14867,"vw":35.709542},{"c":35.62,"h":35.79,"l":35.62,"n":851,"o":35.79,"t":"2026-10-20T19:55:00Z","v":55725,"vw":35.677045},{"c":35.64,"h":35.64,"l":35.64,"n":30,"o":35.64,"t":"2026-10-20T20:00:00Z","v":133919,"vw":35.64},{"c":35.45,"h":35.61,"l":35.45,"n":20,"o":35.61,"t":"2026-10-21T13:30:00Z","v":3891,"vw":35.593523},{"c":35.555,"h":35.555,"l":35.555,"n":2,"o":35.555,"t":"2026-10-21T13:40:00Z","v":101,"vw":35.555},{"c":35.555,"h":35.555,"l":35.555,"n":1,"o":35.555,"t":"2026-10-21T13:45:00Z","v":100,"vw":35.555},{"c":35.27,"h":35.27,"l":35.27,"n":12,"o":35.27,"t":"2026-10-21T13:50:00Z","v":358,"vw":35.27},{"c":35.57,"h":35.57,"l":35.57,"n":7,"o":35.57,"t":"2026-10-21T14:00:00Z","v":144,"vw":35.57},{"c":35.37,"h":35.37,"l":35.37,"n":9,"o":35.37,"t":"2026-10-21T14:10:00Z","v":237,"vw":35.37},{"c":35.28,"h":35.475,"l":35.28,"n":33,"o":35.475,"t":"2026-10-21T14:15:00Z","v":1003,"vw":35.429198},{"c":35.44,"h":35.44,"l":35.29,"n":51,"o":35.44,"t":"2026-10-21T14:20:00Z","v":701,"vw":35.39},{"c":35.28,"h":35.29,"l":35.19,"n":88,"o":35.29,"t":"2026-10-21T14:25:00Z","v":2212,"vw":35.25524},{"c":35.42,"h":35.42,"l":35.31,"n":107,"o":35.32,"t":"2026-10-21T14:30:00Z","v":3066,"vw":35.352247},{"c":35.585,"h":35.585,"l":35.445,"n":56,"o":35.445,"t":"2026-10-21T14:35:00Z","v":1155,"vw":35.49625},{"c":35.5,"h":35.58,"l":35.46,"n":91,"o":35.55,"t":"2026-10-21T14:40:00Z","v":3829,"vw":35.524178},{"c":35.41,"h":35.5,"l":35.41,"n":32,"o":35.5,"t":"2026-10-21T14:45:00Z","v":908,"vw":35.460782},{"c":35.49,"h":35.495,"l":35.49,"n":21,"o":35.495,"t":"2026-10-21T14:50:00Z","v":390,"vw":35.491667},{"c":35.45,"h":35.51,"l":35.42,"n":82,"o":35.43,"t":"2026-10-21T14:55:00Z","v":2503,"vw":35.446539},{"c":35.35,"h":35.43,"l":35.34,"n":116,"o":35.42,"t":"2026-10-21T15:00:00Z","v":4372,"vw":35.374734},{"c":35.405,"h":35.41,"l":35.37,"n":72,"o":35.4,"t":"2026-10-21T15:05:00Z","v":1412,"vw":35.39592},{"c":35.34,"h":35.36,"l":35.34,"n":83,"o":35.36,"t":"2026-10-21T15:10:00Z","v":1317,"vw":35.3525},{"c":35.37,"h":35.375,"l":35.325,"n":76,"o":35.33,"t":"2026-10-21T15:20:00Z","v":4570,"vw":35.334972},{"c":35.53,"h":35.55,"l":35.445,"n":114,"o":35.445,"t":"2026-10-21T15:25:00Z","v":7811,"vw":35.52693},{"c":35.55,"h":35.555,"l":35.55,"n":24,"o":35.55,"t":"2026-10-21T15:30:00Z","v":830,"vw":35.550714},{"c":35.55,"h":35.55,"l":35.55,"n":13,"o":35.55,"t":"2026-10-21T15:35:00Z","v":410,"vw":35.55},{"c":35.49,"h":35.545,"l":35.48,"n":38,"o":35.545,"t":"2026-10-21T15:40:00Z","v":1827,"vw":35.491796},{"c":35.555,"h":35.555,"l":35.4701,"n":17,"o":35.545,"t":"2026-10-21T15:45:00Z","v":3409,"vw":35.542841},{"c":35.65,"h":35.65,"l":35.625,"n":50,"o":35.625,"t":"2026-10-21T15:50:00Z","v":1353,"vw":35.642301},{"c":35.47,"h":35.605,"l":35.47,"n":274,"o":35.59,"t":"2026-10-21T15:55:00Z","v":13822,"vw":35.55144},{"c":35.43,"h":35.485,"l":35.4,"n":234,"o":35.46,"t":"2026-10-21T16:00:00Z","v":8997,"vw":35.439118},{"c":35.57,"h":35.57,"l":35.46,"n":20,"o":35.46,"t":"2026-10-21T16:05:00Z","v":1026,"vw":35.500385},{"c":35.4302,"h":35.5,"l":35.4302,"n":20,"o":35.495,"t":"2026-10-21T16:10:00Z","v":1701,"vw":35.439258},{"c":35.4951,"h":35.4951,"l":35.4951,"n":8,"o":35.4951,"t":"2026-10-21T16:20:00Z","v":320,"vw":35.4951},{"c":35.55,"h":35.55,"l":35.5,"n":48,"o":35.5,"t":"2026-10-21T16:30:00Z","v":1908,"vw":35.536071},{"c":35.735,"h":35.76,"l":35.54,"n":187,"o":35.54,"t":"2026-10-21T16:35:00Z","v":12481,"vw":35.588422},{"c":35.6,"h":35.735,"l":35.6,"n":70,"o":35.735,"t":"2026-10-21T16:40:00Z","v":2733,"vw":35.665482},{"c":35.56,"h":35.565,"l":35.53,"n":16,"o":35.565,"t":"2026-10-21T16:45:00Z","v":590,"vw":35.555122},{"c":35.58,"h":35.58,"l":35.51,"n":76,"o":35.51,"t":"2026-10-21T16:50:00Z","v":5151,"vw":35.52448},{"c":35.62,"h":35.62,"l":35.555,"n":67,"o":35.56,"t":"2026-10-21T16:55:00Z","v":1726,"vw":35.591161},{"c":35.64,"h":35.66,"l":35.6,"n":89,"o":35.66,"t":"2026-10-21T17:00:00Z","v":5372,"vw":35.629362},{"c":35.625,"h":35.625,"l":35.625,"n":8,"o":35.625,"t":"2026-10-21T17:05:00Z","v":219,"vw":35.625},{"c":35.62,"h":35.62,"l":35.62,"n":6,"o":35.62,"t":"2026-10-21T17:10:00Z","v":170,"vw":35.62},{"c":35.62,"h":35.62,"l":35.62,"n":18,"o":35.62,"t":"2026-10-21T17:15:00Z","v":1157,"vw":35.62},{"c":35.63,"h":35.63,"l":35.62,"n":10,"o":35.62,"t":"2026-10-21T17:20:00Z","v":268,"vw":35.625},{"c":35.54,"h":35.65,"l":35.53,"n":125,"o":35.5801,"t":"2026-10-21T17:25:00Z","v":17554,"vw":35.627317},{"c":35.505,"h":35.505,"l":35.505,"n":3,"o":35.505,"t":"2026-10-21T17:30:00Z","v":253,"vw":35.505},{"c":35.505,"h":35.54,"l":35.38,"n":97,"o":35.42,"t":"2026-10-21T17:35:00Z","v":5294,"vw":35.446259},{"c":35.4701,"h":35.53,"l":35.4701,"n":15,"o":35.52,"t":"2026-10-21T17:45:00Z","v":3561,"vw":35.498921},{"c":35.48,"h":35.525,"l":35.47,"n":16,"o":35.525,"t":"2026-10-21T17:50:00Z","v":981,"vw":35.513889},{"c":35.515,"h":35.515,"l":35.515,"n":18,"o":35.515,"t":"2026-10-21T17:55:00Z","v":606,"vw":35.515},{"c":35.505,"h":35.51,"l":35.505,"n":23,"o":35.505,"t":"2026-10-21T18:00:00Z","v":7532,"vw":35.505416},{"c":35.54,"h":35.56,"l":35.54,"n":55,"o":35.56,"t":"2026-10-21T18:05:00Z","v":1248,"vw":35.553884},{"c":35.5501,"h":35.585,"l":35.55,"n":55,"o":35.585,"t":"2026-10-21T18:10:00Z","v":2044,"vw":35.56899},{"c":35.52,"h":35.555,"l":35.5,"n":81,"o":35.555,"t":"2026-10-21T18:15:00Z","v":1468,"vw":35.528397},{"c":35.555,"h":35.555,"l":35.505,"n":30,"o":35.505,"t":"2026-10-21T18:25:00Z","v":893,"vw":35.534476},{"c":35.59,"h":35.59,"l":35.565,"n":45,"o":35.57,"t":"2026-10-21T18:30:00Z","v":1372,"vw":35.57666},{"c":35.47,"h":35.58,"l":35.47,"n":93,"o":35.58,"t":"2026-10-21T18:35:00Z","v":4711,"vw":35.511668},{"c":35.42,"h":35.45,"l":35.41,"n":39,"o":35.45,"t":"2026-10-21T18:40:00Z","v":1315,"vw":35.42875},{"c":35.19,"h":35.38,"l":35.19,"n":173,"o":35.37,"t":"2026-10-21T18:45:00Z","v":5028,"vw":35.261751},{"c":35.17,"h":35.2,"l":35.16,"n":86,"o":35.18,"t":"2026-10-21T18:50:00Z","v":3008,"vw":35.179474},{"c":35,"h":35.16,"l":35,"n":68,"o":35.16,"t":"2026-10-21T18:55:00Z","v":1087,"vw":35.094},{"c":34.85,"h":34.97,"l":34.75,"n":158,"o":34.97,"t":"2026-10-21T19:00:00Z","v":5324,"vw":34.854964},{"c":34.77,"h":34.81,"l":34.755,"n":112,"o":34.81,"t":"2026-10-21T19:05:00Z","v":2318,"vw":34.784091},{"c":34.755,"h":34.78,"l":34.7,"n":175,"o":34.77,"t":"2026-10-21T19:10:00Z","v":6207,"vw":34.751997},{"c":34.81,"h":34.81,"l":34.76,"n":127,"o":34.76,"t":"2026-10-21T19:15:00Z","v":3231,"vw":34.785833},{"c":34.8,"h":34.83,"l":34.76,"n":150,"o":34.83,"t":"2026-10-21T19:20:00Z","v":4053,"vw":34.792473},{"c":34.83,"h":34.845,"l":34.805,"n":86,"o":34.805,"t":"2026-10-21T19:25:00Z","v":2668,"vw":34.837151},{"c":34.88,"h":34.88,"l":34.845,"n":145,"o":34.86,"t":"2026-10-21T19:30:00Z","v":6363,"vw":34.867959},{"c":34.925,"h":34.925,"l":34.86,"n":113,"o":34.86,"t":"2026-10-21T19:35:00Z","v":3248,"vw":34.89079},{"c":34.955,"h":34.955,"l":34.9,"n":173,"o":34.92,"t":"2026-10-21T19:40:00Z","v":7622,"vw":34.926026},{"c":34.99,"h":35.015,"l":34.95,"n":165,"o":34.95,"t":"2026-10-21T19:45:00Z","v":5502,"vw":34.975175},{"c":35.065,"h":35.09,"l":35,"n":250,"o":35,"t":"2026-10-21T19:50:00Z","v":7667,"vw":35.051839},{"c":35.05,"h":35.11,"l":35.03,"n":584,"o":35.065,"t":"2026-10-21T19:55:00Z","v":21278,"vw":35.069972},{"c":35.07,"h":35.07,"l":35.07,"n":37,"o":35.07,"t":"2026-10-21T20:00:00Z","v":122298,"vw":35.07},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-10-22T08:00:00Z","v":209,"vw":34.94},{"c":35.0597,"h":35.0597,"l":35.02,"n":7,"o":35.02,"t":"2026-10-22T11:25:00Z","v":399,"vw":35.03985},{"c":35.105,"h":35.105,"l":35.02,"n":40,"o":35.08,"t":"2026-10-22T13:30:00Z","v":4727,"vw":35.025833},{"c":35.32,"h":35.32,"l":35.32,"n":9,"o":35.32,"t":"2026-10-22T13:35:00Z","v":233,"vw":35.32},{"c":35.615,"h":35.615,"l":35.25,"n":83,"o":35.33,"t":"2026-10-22T13:45:00Z","v":4709,"vw":35.332817},{"c":35.64,"h":35.64,"l":35.61,"n":11,"o":35.61,"t":"2026-10-22T13:50:00Z","v":342,"vw":35.629967},{"c":35.385,"h":35.615,"l":35.1201,"n":8,"o":35.615,"t":"2026-10-22T13:55:00Z","v":420,"vw":35.373083},{"c":35.78,"h":35.85,"l":35.57,"n":345,"o":35.64,"t":"2026-10-22T14:00:00Z","v":39225,"vw":35.683649},{"c":35.75,"h":35.765,"l":35.71,"n":54,"o":35.76,"t":"2026-10-22T14:05:00Z","v":1539,"vw":35.7445},{"c":35.67,"h":35.83,"l":35.56,"n":52,"o":35.56,"t":"2026-10-22T14:10:00Z","v":2841,"vw":35.69261},{"c":35.68,"h":35.74,"l":35.67,"n":31,"o":35.73,"t":"2026-10-22T14:15:00Z","v":879,"vw":35.706667},{"c":35.65,"h":35.7,"l":35.65,"n":52,"o":35.695,"t":"2026-10-22T14:20:00Z","v":2482,"vw":35.684855},{"c":35.54,"h":35.59,"l":35.54,"n":131,"o":35.59,"t":"2026-10-22T14:25:00Z","v":3905,"vw":35.569865},{"c":35.54,"h":35.54,"l":35.53,"n":17,"o":35.54,"t":"2026-10-22T14:30:00Z","v":480,"vw":35.5375},{"c":35.54,"h":35.56,"l":35.45,"n":92,"o":35.45,"t":"2026-10-22T14:35:00Z","v":4076,"vw":35.495882},{"c":35.64,"h":35.64,"l":35.59,"n":92,"o":35.6,"t":"2026-10-22T14:40:00Z","v":1920,"vw":35.597756},{"c":35.66,"h":35.715,"l":35.66,"n":76,"o":35.69,"t":"2026-10-22T14:45:00Z","v":3355,"vw":35.683333},{"c":35.6101,"h":35.68,"l":35.595,"n":68,"o":35.61,"t":"2026-10-22T14:50:00Z","v":2192,"vw":35.616103},{"c":35.77,"h":35.78,"l":35.7,"n":175,"o":35.7,"t":"2026-10-22T14:55:00Z","v":9942,"vw":35.732557},{"c":35.72,"h":35.78,"l":35.72,"n":197,"o":35.78,"t":"2026-10-22T15:00:00Z","v":18931,"vw":35.746292},{"c":35.65,"h":35.74,"l":35.65,"n":129,"o":35.735,"t":"2026-10-22T15:05:00Z","v":2648,"vw":35.703753},{"c":35.72,"h":35.74,"l":35.68,"n":159,"o":35.7,"t":"2026-10-22T15:10:00Z","v":14175,"vw":35.698633},{"c":35.76,"h":35.77,"l":35.72,"n":76,"o":35.72,"t":"2026-10-22T15:15:00Z","v":2393,"vw":35.746435},{"c":35.97,"h":35.97,"l":35.8,"n":97,"o":35.8,"t":"2026-10-22T15:20:00Z","v":10803,"vw":35.8884},{"c":35.925,"h":35.96,"l":35.92,"n":60,"o":35.96,"t":"2026-10-22T15:25:00Z","v":2105,"vw":35.935192},{"c":35.91,"h":35.95,"l":35.91,"n":130,"o":35.925,"t":"2026-10-22T15:30:00Z","v":6165,"vw":35.925881},{"c":35.9101,"h":36.05,"l":35.9101,"n":145,"o":35.97,"t":"2026-10-22T15:35:00Z","v":7131,"vw":35.98547},{"c":35.89,"h":35.95,"l":35.89,"n":63,"o":35.915,"t":"2026-10-22T15:40:00Z","v":18722,"vw":35.894874},{"c":35.85,"h":35.89,"l":35.85,"n":86,"o":35.89,"t":"2026-10-22T15:45:00Z","v":2169,"vw":35.869204},{"c":35.785,"h":35.8572,"l":35.785,"n":94,"o":35.85,"t":"2026-10-22T15:50:00Z","v":2495,"vw":35.831026},{"c":35.935,"h":35.95,"l":35.785,"n":97,"o":35.785,"t":"2026-10-22T15:55:00Z","v":5165,"vw":35.891639},{"c":35.805,"h":35.955,"l":35.805,"n":54,"o":35.955,"t":"2026-10-22T16:00:00Z","v":2100,"vw":35.885},{"c":35.82,"h":35.82,"l":35.82,"n":37,"o":35.82,"t":"2026-10-22T16:05:00Z","v":332,"vw":35.82},{"c":35.84,"h":35.85,"l":35.84,"n":69,"o":35.84,"t":"2026-10-22T16:10:00Z","v":1082,"vw":35.843333},{"c":35.79,"h":35.9,"l":35.79,"n":86,"o":35.865,"t":"2026-10-22T16:15:00Z","v":2905,"vw":35.859453},{"c":35.92,"h":35.93,"l":35.8,"n":60,"o":35.8,"t":"2026-10-22T16:20:00Z","v":3976,"vw":35.889954},{"c":35.91,"h":35.92,"l":35.9,"n":19,"o":35.92,"t":"2026-10-22T16:25:00Z","v":652,"vw":35.906},{"c":35.905,"h":35.93,"l":35.9,"n":52,"o":35.9101,"t":"2026-10-22T16:30:00Z","v":3450,"vw":35.910009},{"c":35.87,"h":35.94,"l":35.87,"n":114,"o":35.905,"t":"2026-10-22T16:35:00Z","v":2921,"vw":35.90513},{"c":35.76,"h":35.87,"l":35.76,"n":87,"o":35.865,"t":"2026-10-22T16:40:00Z","v":1961,"vw":35.816646},{"c":35.76,"h":35.76,"l":35.73,"n":27,"o":35.73,"t":"2026-10-22T16:45:00Z","v":752,"vw":35.749417},{"c":35.81,"h":35.81,"l":35.81,"n":32,"o":35.81,"t":"2026-10-22T16:50:00Z","v":707,"vw":35.81},{"c":35.885,"h":35.885,"l":35.845,"n":46,"o":35.845,"t":"2026-10-22T16:55:00Z","v":996,"vw":35.860924},{"c":35.81,"h":35.89,"l":35.81,"n":72,"o":35.88,"t":"2026-10-22T17:00:00Z","v":7655,"vw":35.868592},{"c":35.878,"h":35.878,"l":35.835,"n":18,"o":35.835,"t":"2026-10-22T17:05:00Z","v":480,"vw":35.8608},{"c":35.775,"h":35.78,"l":35.775,"n":15,"o":35.78,"t":"2026-10-22T17:10:00Z","v":670,"vw":35.775852},{"c":35.805,"h":35.83,"l":35.8,"n":85,"o":35.8,"t":"2026-10-22T17:15:00Z","v":3581,"vw":35.808196},{"c":35.82,"h":35.865,"l":35.815,"n":107,"o":35.815,"t":"2026-10-22T17:20:00Z","v":3929,"vw":35.827128},{"c":36.07,"h":36.07,"l":35.815,"n":121,"o":35.83,"t":"2026-10-22T17:25:00Z","v":9396,"vw":35.897418},{"c":36.04,"h":36.04,"l":36.04,"n":2,"o":36.04,"t":"2026-10-22T17:30:00Z","v":164,"vw":36.04},{"c":35.965,"h":36.02,"l":35.96,"n":51,"o":36.02,"t":"2026-10-22T17:35:00Z","v":2001,"vw":35.98467},{"c":36.11,"h":36.12,"l":35.98,"n":171,"o":35.98,"t":"2026-10-22T17:40:00Z","v":14529,"vw":36.089973},{"c":36.045,"h":36.125,"l":36.045,"n":42,"o":36.125,"t":"2026-10-22T17:45:00Z","v":1249,"vw":36.095},{"c":35.97,"h":35.99,"l":35.92,"n":71,"o":35.99,"t":"2026-10-22T17:50:00Z","v":1912,"vw":35.959581},{"c":35.97,"h":36.01,"l":35.97,"n":34,"o":35.98,"t":"2026-10-22T17:55:00Z","v":767,"vw":35.985079},{"c":35.975,"h":35.985,"l":35.95,"n":13,"o":35.985,"t":"2026-10-22T18:00:00Z","v":505,"vw":35.966854},{"c":35.96,"h":35.96,"l":35.93,"n":66,"o":35.93,"t":"2026-10-22T18:05:00Z","v":1858,"vw":35.935},{"c":36,"h":36.03,"l":35.97,"n":62,"o":35.97,"t":"2026-10-22T18:10:00Z","v":2365,"vw":36.016746},{"c":36.06,"h":36.06,"l":35.99,"n":26,"o":35.99,"t":"2026-10-22T18:15:00Z","v":1497,"vw":36.005},{"c":36.09,"h":36.09,"l":36.08,"n":26,"o":36.09,"t":"2026-10-22T18:20:00Z","v":858,"vw":36.088},{"c":36.04,"h":36.095,"l":36.02,"n":84,"o":36.09,"t":"2026-10-22T18:25:00Z","v":2029,"vw":36.051693},{"c":36.0265,"h":36.0265,"l":36.0265,"n":3,"o":36.0265,"t":"2026-10-22T18:30:00Z","v":108,"vw":36.0265},{"c":36,"h":36.05,"l":36,"n":27,"o":36.05,"t":"2026-10-22T18:35:00Z","v":646,"vw":36.016667},{"c":36.06,"h":36.06,"l":35.96,"n":57,"o":35.96,"t":"2026-10-22T18:40:00Z","v":1534,"vw":35.992857},{"c":35.97,"h":36.05,"l":35.965,"n":88,"o":36.0201,"t":"2026-10-22T18:45:00Z","v":3312,"vw":36.012629},{"c":36.065,"h":36.1,"l":36,"n":66,"o":36,"t":"2026-10-22T18:55:00Z","v":1586,"vw":36.059375},{"c":36.19,"h":36.19,"l":36.1,"n":78,"o":36.1,"t":"2026-10-22T19:00:00Z","v":2263,"vw":36.1525},{"c":36.22,"h":36.22,"l":36.16,"n":94,"o":36.16,"t":"2026-10-22T19:05:00Z","v":2542,"vw":36.194871},{"c":36.25,"h":36.25,"l":36.23,"n":20,"o":36.23,"t":"2026-10-22T19:10:00Z","v":443,"vw":36.236667},{"c":36.2,"h":36.27,"l":36.2,"n":116,"o":36.26,"t":"2026-10-22T19:15:00Z","v":5814,"vw":36.243908},{"c":36.2,"h":36.2599,"l":36.2,"n":39,"o":36.23,"t":"2026-10-22T19:20:00Z","v":1256,"vw":36.233725},{"c":36.23,"h":36.23,"l":36.2,"n":65,"o":36.23,"t":"2026-10-22T19:25:00Z","v":1926,"vw":36.220714},{"c":36.25,"h":36.25,"l":36.19,"n":117,"o":36.245,"t":"2026-10-22T19:30:00Z","v":3742,"vw":36.214416},{"c":36.33,"h":36.33,"l":36.27,"n":40,"o":36.27,"t":"2026-10-22T19:35:00Z","v":848,"vw":36.3},{"c":36.41,"h":36.44,"l":36.34,"n":191,"o":36.34,"t":"2026-10-22T19:40:00Z","v":7569,"vw":36.391668},{"c":36.47,"h":36.496,"l":36.37,"n":91,"o":36.44,"t":"2026-10-22T19:45:00Z","v":2444,"vw":36.439146},{"c":36.66,"h":36.695,"l":36.5,"n":333,"o":36.5,"t":"2026-10-22T19:50:00Z","v":9863,"vw":36.623862},{"c":36.4955,"h":36.64,"l":36.4955,"n":645,"o":36.64,"t":"2026-10-22T19:55:00Z","v":23487,"vw":36.577304},{"c":36.51,"h":36.51,"l":36.51,"n":25,"o":36.51,"t":"2026-10-22T20:00:00Z","v":81644,"vw":36.51}],"history":[{"c":19.38,"h":20.21,"l":19.37,"n":5246,"o":20.2,"t":"2024-10-21T04:00:00Z","v":323326,"vw":19.513852},{"c":18.55,"h":19.32,"l":18.51,"n":6200,"o":19.32,"t":"2024-10-22T04:00:00Z","v":375465,"vw":18.726374},{"c":18.31,"h":18.59,"l":18.1,"n":6716,"o":18.52,"t":"2024-10-23T04:00:00Z","v":345255,"vw":18.294365},{"c":18.37,"h":18.4,"l":18.15,"n":6406,"o":18.31,"t":"2024-10-24T04:00:00Z","v":375904,"vw":18.316015},{"c":18.08,"h":18.5,"l":18.015,"n":7619,"o":18.38,"t":"2024-10-25T04:00:00Z","v":288469,"vw":18.156762},{"c":18.09,"h":18.45,"l":18.08,"n":7346,"o":18.26,"t":"2024-10-28T04:00:00Z","v":350778,"vw":18.188791},{"c":17.82,"h":17.9,"l":17.63,"n":6428,"o":17.82,"t":"2024-10-29T04:00:00Z","v":325413,"vw":17.811982},{"c":17.8,"h":18.25,"l":17.63,"n":7017,"o":17.63,"t":"2024-10-30T04:00:00Z","v":365456,"vw":17.904334},{"c":17.47,"h":17.86,"l":17.435,"n":8234,"o":17.71,"t":"2024-10-31T04:00:00Z","v":445341,"vw":17.521877},{"c":23.24,"h":23.4594,"l":20.18,"n":27373,"o":20.42,"t":"2024-11-01T04:00:00Z","v":2159813,"vw":22.929619},{"c":23.5,"h":23.845,"l":22.75,"n":16371,"o":23.26,"t":"2024-11-04T05:00:00Z","v":1036891,"vw":23.50658},{"c":24.13,"h":24.49,"l":23.4,"n":13999,"o":23.64,"t":"2024-11-05T05:00:00Z","v":1017169,"vw":24.17078},{"c":24.73,"h":24.9699,"l":23.72,"n":14027,"o":24.5,"t":"2024-11-06T05:00:00Z","v":808415,"vw":24.518199},{"c":24.5,"h":24.69,"l":24.29,"n":8552,"o":24.68,"t":"2024-11-07T05:00:00Z","v":488584,"vw":24.502418},{"c":25.03,"h":25.1,"l":24.48,"n":10500,"o":24.55,"t":"2024-11-08T05:00:00Z","v":521603,"vw":24.955481},{"c":25.8,"h":25.81,"l":25.075,"n":8933,"o":25.45,"t":"2024-11-11T05:00:00Z","v":496006,"vw":25.61171},{"c":25.71,"h":26.1099,"l":25.52,"n":8829,"o":25.8,"t":"2024-11-12T05:00:00Z","v":469844,"vw":25.750394},{"c":25.58,"h":26.11,"l":25.39,"n":8938,"o":25.89,"t":"2024-11-13T05:00:00Z","v":453278,"vw":25.635705},{"c":25.37,"h":25.62,"l":24.91,"n":7972,"o":25.51,"t":"2024-11-14T05:00:00Z","v":448050,"vw":25.320134},{"c":24.99,"h":25.62,"l":24.96,"n":9920,"o":25.59,"t":"2024-11-15T05:00:00Z","v":431544,"vw":25.153075},{"c":25.02,"h":25.4,"l":24.64,"n":6270,"o":25,"t":"2024-11-18T05:00:00Z","v":258401,"vw":25.074384},{"c":24.95,"h":25.14,"l":24.64,"n":6100,"o":24.83,"t":"2024-11-19T05:00:00Z","v":262687,"vw":24.941203},{"c":25.47,"h":25.57,"l":24.71,"n":6100,"o":24.95,"t":"2024-11-20T05:00:00Z","v":353087,"vw":25.361906},{"c":25.21,"h":25.92,"l":25.17,"n":6255,"o":25.5,"t":"2024-11-21T05:00:00Z","v":306577,"vw":25.39586},{"c":25.46,"h":25.705,"l":25.04,"n":7340,"o":25.32,"t":"2024-11-22T05:00:00Z","v":564734,"vw":25.455619},{"c":26.6,"h":26.615,"l":25.64,"n":9551,"o":25.64,"t":"2024-11-25T05:00:00Z","v":612550,"vw":26.47781},{"c":26.82,"h":27.06,"l":26.301,"n":10034,"o":26.52,"t":"2024-11-26T05:00:00Z","v":550165,"vw":26.745931},{"c":26.52,"h":27.338,"l":26.48,"n":7797,"o":26.95,"t":"2024-11-27T05:00:00Z","v":365310,"vw":26.632443},{"c":26.55,"h":26.76,"l":26.34,"n":4369,"o":26.64,"t":"2024-11-29T05:00:00Z","v":237795,"vw":26.533708},{"c":26.59,"h":26.81,"l":26.1053,"n":9823,"o":26.68,"t":"2024-12-02T05:00:00Z","v":400522,"vw":26.568632},{"c":26.29,"h":26.73,"l":26.12,"n":7123,"o":26.73,"t":"2024-12-03T05:00:00Z","v":523450,"vw":26.290736},{"c":26.44,"h":26.51,"l":26.07,"n":6541,"o":26.29,"t":"2024-12-04T05:00:00Z","v":281966,"vw":26.348318},{"c":26.04,"h":26.44,"l":25.42,"n":7358,"o":26.42,"t":"2024-12-05T05:00:00Z","v":284914,"vw":26.030159},{"c":26.52,"h":26.6,"l":25.99,"n":6632,"o":26.1,"t":"2024-12-06T05:00:00Z","v":222810,"vw":26.392065},{"c":26.21,"h":26.6,"l":26.06,"n":8290,"o":26.5,"t":"2024-12-09T05:00:00Z","v":413909,"vw":26.261336},{"c":25.72,"h":26.22,"l":25.41,"n":9480,"o":26.04,"t":"2024-12-10T05:00:00Z","v":383643,"vw":25.847156},{"c":26.42,"h":26.715,"l":25.9,"n":8626,"o":26.15,"t":"2024-12-11T05:00:00Z","v":586245,"vw":26.400848},{"c":26.33,"h":26.7686,"l":26.01,"n":8385,"o":26.47,"t":"2024-12-12T05:00:00Z","v":669976,"vw":26.255268},{"c":26.13,"h":26.35,"l":25.9271,"n":9953,"o":26.16,"t":"2024-12-13T05:00:00Z","v":710473,"vw":26.119669},{"c":26.11,"h":26.425,"l":25.94,"n":11949,"o":26.05,"t":"2024-12-16T05:00:00Z","v":508598,"vw":26.167782},{"c":25.75,"h":26.4,"l":25.6,"n":12016,"o":26.11,"t":"2024-12-17T05:00:00Z","v":622788,"vw":25.793431},{"c":24.43,"h":26.25,"l":24.15,"n":14049,"o":25.97,"t":"2024-12-18T05:00:00Z","v":642751,"vw":24.912022},{"c":24.65,"h":25.37,"l":24.445,"n":12717,"o":24.55,"t":"2024-12-19T05:00:00Z","v":690750,"vw":24.706325},{"c":24.53,"h":24.97,"l":24.36,"n":17017,"o":24.36,"t":"2024-12-20T05:00:00Z","v":3114076,"vw":24.531477},{"c":24.77,"h":24.99,"l":24.43,"n":9947,"o":24.56,"t":"2024-12-23T05:00:00Z","v":472940,"vw":24.783474},{"c":25.21,"h":25.22,"l":24.74,"n":4296,"o":24.86,"t":"2024-12-24T05:00:00Z","v":203656,"vw":25.089813},{"c":25.43,"h":25.51,"l":24.913,"n":7249,"o":24.98,"t":"2024-12-26T05:00:00Z","v":408311,"vw":25.391445},{"c":24.97,"h":25.52,"l":24.795,"n":5098,"o":25.36,"t":"2024-12-27T05:00:00Z","v":236535,"vw":25.065775},{"c":24.51,"h":24.77,"l":24.29,"n":7195,"o":24.72,"t":"2024-12-30T05:00:00Z","v":366648,"vw":24.56364},{"c":24.35,"h":24.86,"l":24.28,"n":5972,"o":24.68,"t":"2024-12-31T05:00:00Z","v":442838,"vw":24.407887},{"c":23.96,"h":24.68,"l":23.83,"n":8817,"o":24.52,"t":"2025-01-02T05:00:00Z","v":362708,"vw":24.090519},{"c":24.24,"h":24.27,"l":23.7,"n":7492,"o":23.97,"t":"2025-01-03T05:00:00Z","v":336368,"vw":24.140584},{"c":24.14,"h":24.61,"l":24.03,"n":8952,"o":24.16,"t":"2025-01-06T05:00:00Z","v":390029,"vw":24.188008},{"c":23.19,"h":24.215,"l":22.94,"n":10209,"o":24.09,"t":"2025-01-07T05:00:00Z","v":491616,"vw":23.295902},{"c":23.38,"h":23.41,"l":22.72,"n":7945,"o":22.93,"t":"2025-01-08T05:00:00Z","v":414803,"vw":23.271349},{"c":22.8,"h":23.13,"l":22.571,"n":8966,"o":22.95,"t":"2025-01-10T05:00:00Z","v":410933,"vw":22.816417},{"c":23.01,"h":23.03,"l":22.11,"n":7788,"o":22.44,"t":"2025-01-13T05:00:00Z","v":430586,"vw":22.87343},{"c":23.34,"h":23.46,"l":22.95,"n":7841,"o":23.31,"t":"2025-01-14T05:00:00Z","v":401603,"vw":23.258129},{"c":24.19,"h":24.29,"l":23.76,"n":7537,"o":24.05,"t":"2025-01-15T05:00:00Z","v":374280,"vw":24.098733},{"c":23.91,"h":24.34,"l":23.835,"n":7184,"o":24.19,"t":"2025-01-16T05:00:00Z","v":339131,"vw":23.953319},{"c":24.01,"h":24.32,"l":23.82,"n":6717,"o":24.16,"t":"2025-01-17T05:00:00Z","v":335096,"vw":24.01379},{"c":24.71,"h":24.92,"l":24.25,"n":7777,"o":24.33,"t":"2025-01-21T05:00:00Z","v":367648,"vw":24.691888},{"c":24.55,"h":24.8012,"l":24.39,"n":5892,"o":24.67,"t":"2025-01-22T05:00:00Z","v":282854,"vw":24.543539},{"c":24.42,"h":24.88,"l":24.35,"n":5941,"o":24.35,"t":"2025-01-23T05:00:00Z","v":300885,"vw":24.504561},{"c":24.47,"h":24.71,"l":24.24,"n":4436,"o":24.39,"t":"2025-01-24T05:00:00Z","v":237148,"vw":24.451697},{"c":24.39,"h":25.06,"l":24.15,"n":8274,"o":24.29,"t":"2025-01-27T05:00:00Z","v":349340,"vw":24.537072},{"c":24.5,"h":24.68,"l":24.19,"n":7009,"o":24.37,"t":"2025-01-28T05:00:00Z","v":275416,"vw":24.466733},{"c":24.41,"h":24.64,"l":23.98,"n":7707,"o":24.42,"t":"2025-01-29T05:00:00Z","v":285787,"vw":24.430139},{"c":25.12,"h":25.39,"l":24.6,"n":7663,"o":24.75,"t":"2025-01-30T05:00:00Z","v":393669,"vw":25.142767},{"c":24.76,"h":25.2599,"l":24.59,"n":6941,"o":25.06,"t":"2025-01-31T05:00:00Z","v":338975,"vw":24.858342},{"c":23.59,"h":24.1,"l":23.37,"n":8077,"o":23.9,"t":"2025-02-03T05:00:00Z","v":371944,"vw":23.684329},{"c":23.77,"h":24.08,"l":23.4,"n":7695,"o":23.49,"t":"2025-02-04T05:00:00Z","v":365773,"vw":23.818336},{"c":23.63,"h":23.895,"l":23.5,"n":10206,"o":23.83,"t":"2025-02-05T05:00:00Z","v":607815,"vw":23.642823},{"c":23.57,"h":23.925,"l":23.46,"n":10491,"o":23.83,"t":"2025-02-06T05:00:00Z","v":521700,"vw":23.628613},{"c":23.01,"h":23.67,"l":22.96,"n":8232,"o":23.57,"t":"2025-02-07T05:00:00Z","v":530647,"vw":23.092639},{"c":22.76,"h":23.41,"l":22.74,"n":10843,"o":23.11,"t":"2025-02-10T05:00:00Z","v":571874,"vw":22.828209},{"c":22.75,"h":22.9886,"l":22.55,"n":9897,"o":22.62,"t":"2025-02-11T05:00:00Z","v":555906,"vw":22.78019},{"c":22.2,"h":22.76,"l":22.0524,"n":11516,"o":22.24,"t":"2025-02-12T05:00:00Z","v":687830,"vw":22.282252},{"c":22.88,"h":22.9,"l":22.34,"n":8763,"o":22.6,"t":"2025-02-13T05:00:00Z","v":341176,"vw":22.749177},{"c":23.16,"h":23.32,"l":22.89,"n":7186,"o":23.04,"t":"2025-02-14T05:00:00Z","v":382660,"vw":23.127674},{"c":22.86,"h":23.44,"l":22.805,"n":8922,"o":23.2,"t":"2025-02-18T05:00:00Z","v":556954,"vw":22.973309},{"c":22.68,"h":22.84,"l":22.42,"n":7636,"o":22.54,"t":"2025-02-19T05:00:00Z","v":386826,"vw":22.66626},{"c":22.27,"h":22.61,"l":22.17,"n":8049,"o":22.51,"t":"2025-02-20T05:00:00Z","v":374358,"vw":22.295983},{"c":21.48,"h":22.47,"l":21.265,"n":10437,"o":22.47,"t":"2025-02-21T05:00:00Z","v":509304,"vw":21.600551},{"c":21.31,"h":21.55,"l":21.27,"n":12179,"o":21.3,"t":"2025-02-24T05:00:00Z","v":773798,"vw":21.365344},{"c":18.87,"h":20.12,"l":18.1698,"n":21889,"o":19.8,"t":"2025-02-25T05:00:00Z","v":1513521,"vw":18.790768},{"c":19.82,"h":19.905,"l":18.92,"n":13424,"o":19.04,"t":"2025-02-26T05:00:00Z","v":759288,"vw":19.670926},{"c":19.61,"h":19.89,"l":19.11,"n":14395,"o":19.77,"t":"2025-02-27T05:00:00Z","v":842986,"vw":19.613882},{"c":20.23,"h":20.355,"l":19.74,"n":11235,"o":19.74,"t":"2025-02-28T05:00:00Z","v":771540,"vw":20.195945},{"c":19.09,"h":20.16,"l":19.04,"n":16023,"o":20.16,"t":"2025-03-03T05:00:00Z","v":902571,"vw":19.416308},{"c":18.76,"h":19.19,"l":18.12,"n":13808,"o":18.66,"t":"2025-03-04T05:00:00Z","v":828381,"vw":18.646987},{"c":18.65,"h":18.93,"l":18.53,"n":8762,"o":18.68,"t":"2025-03-05T05:00:00Z","v":478790,"vw":18.671364},{"c":18.33,"h":18.72,"l":18.13,"n":10743,"o":18.36,"t":"2025-03-06T05:00:00Z","v":423579,"vw":18.40516},{"c":18.26,"h":18.51,"l":17.93,"n":10817,"o":18.33,"t":"2025-03-07T05:00:00Z","v":582341,"vw":18.256528},{"c":18.7,"h":18.735,"l":17.8,"n":16257,"o":17.87,"t":"2025-03-10T04:00:00Z","v":942588,"vw":18.451927},{"c":18.88,"h":18.975,"l":18.53,"n":14430,"o":18.7,"t":"2025-03-11T04:00:00Z","v":880125,"vw":18.812953},{"c":18.81,"h":19.21,"l":18.68,"n":15461,"o":19.09,"t":"2025-03-12T04:00:00Z","v":951020,"vw":18.916306},{"c":18.78,"h":19.13,"l":18.67,"n":12321,"o":18.86,"t":"2025-03-13T04:00:00Z","v":714572,"vw":18.819653},{"c":19.22,"h":19.36,"l":18.75,"n":10211,"o":19.12,"t":"2025-03-14T04:00:00Z","v":563554,"vw":19.212929},{"c":19.44,"h":19.63,"l":18.2,"n":10624,"o":19.16,"t":"2025-03-17T04:00:00Z","v":516529,"vw":19.447872},{"c":19.26,"h":19.655,"l":19.21,"n":8829,"o":19.32,"t":"2025-03-18T04:00:00Z","v":550926,"vw":19.308086},{"c":19.9,"h":19.91,"l":19.39,"n":8560,"o":19.39,"t":"2025-03-19T04:00:00Z","v":636597,"vw":19.7061},{"c":19.76,"h":20.1644,"l":19.69,"n":8662,"o":19.71,"t":"2025-03-20T04:00:00Z","v":356490,"vw":19.825462},{"c":19.74,"h":19.92,"l":19.25,"n":12733,"o":19.57,"t":"2025-03-21T04:00:00Z","v":2042422,"vw":19.699898},{"c":20.34,"h":20.46,"l":19.94,"n":11904,"o":20.09,"t":"2025-03-24T04:00:00Z","v":475792,"vw":20.23669},{"c":20.19,"h":20.495,"l":20.11,"n":13853,"o":20.33,"t":"2025-03-25T04:00:00Z","v":504629,"vw":20.273145},{"c":20.24,"h":20.43,"l":19.96,"n":7641,"o":20.26,"t":"2025-03-26T04:00:00Z","v":395423,"vw":20.159026},{"c":20.38,"h":20.425,"l":20.09,"n":7525,"o":20.18,"t":"2025-03-27T04:00:00Z","v":461036,"vw":20.319531},{"c":19.75,"h":20.48,"l":19.56,"n":8454,"o":20.39,"t":"2025-03-28T04:00:00Z","v":557422,"vw":19.790979},{"c":19.84,"h":19.98,"l":19.31,"n":12043,"o":19.34,"t":"2025-03-31T04:00:00Z","v":960316,"vw":19.804972},{"c":19.87,"h":19.98,"l":19.39,"n":8657,"o":19.84,"t":"2025-04-01T04:00:00Z","v":420759,"vw":19.777035},{"c":20.36,"h":20.39,"l":19.64,"n":7887,"o":19.64,"t":"2025-04-02T04:00:00Z","v":317546,"vw":20.223016},{"c":18.87,"h":19.675,"l":18.6,"n":7581,"o":19.47,"t":"2025-04-03T04:00:00Z","v":323481,"vw":18.93568},{"c":18.37,"h":18.88,"l":17.59,"n":14161,"o":18.12,"t":"2025-04-04T04:00:00Z","v":742303,"vw":18.210095},{"c":18.13,"h":19.11,"l":17.24,"n":11316,"o":17.52,"t":"2025-04-07T04:00:00Z","v":668668,"vw":18.074148},{"c":17.79,"h":18.8,"l":17.52,"n":10499,"o":18.8,"t":"2025-04-08T04:00:00Z","v":618909,"vw":17.989869},{"c":19.51,"h":19.93,"l":17.56,"n":9366,"o":17.56,"t":"2025-04-09T04:00:00Z","v":557650,"vw":19.041513},{"c":18.82,"h":19.095,"l":18.37,"n":8874,"o":18.96,"t":"2025-04-10T04:00:00Z","v":394479,"vw":18.817013},{"c":18.82,"h":18.95,"l":18.15,"n":6430,"o":18.7,"t":"2025-04-11T04:00:00Z","v":337771,"vw":18.748845},{"c":18.79,"h":19.22,"l":18.59,"n":6486,"o":19.22,"t":"2025-04-14T04:00:00Z","v":328767,"vw":18.799842},{"c":18.96,"h":19.16,"l":18.69,"n":6433,"o":18.79,"t":"2025-04-15T04:00:00Z","v":419492,"vw":18.941382},{"c":18.66,"h":18.98,"l":17.96,"n":9126,"o":18.81,"t":"2025-04-16T04:00:00Z","v":855470,"vw":18.575171},{"c":18.58,"h":18.93,"l":18.38,"n":10064,"o":18.62,"t":"2025-04-17T04:00:00Z","v":841353,"vw":18.567238},{"c":17.88,"h":18.47,"l":17.72,"n":6304,"o":18.38,"t":"2025-04-21T04:00:00Z","v":485399,"vw":17.89387},{"c":18.17,"h":18.365,"l":17.92,"n":6999,"o":18.2,"t":"2025-04-22T04:00:00Z","v":368329,"vw":18.190141},{"c":18.27,"h":19.05,"l":18.18,"n":9556,"o":18.89,"t":"2025-04-23T04:00:00Z","v":484617,"vw":18.428018},{"c":18.6,"h":18.64,"l":17.98,"n":6348,"o":17.98,"t":"2025-04-24T04:00:00Z","v":428728,"vw":18.429667},{"c":18.75,"h":18.76,"l":18.3,"n":7103,"o":18.48,"t":"2025-04-25T04:00:00Z","v":295228,"vw":18.642252},{"c":18.7,"h":19,"l":18.44,"n":6643,"o":18.77,"t":"2025-04-28T04:00:00Z","v":319000,"vw":18.672731},{"c":18.99,"h":19.01,"l":18.49,"n":6746,"o":18.75,"t":"2025-04-29T04:00:00Z","v":248009,"vw":18.920289},{"c":18.8,"h":18.86,"l":18.23,"n":11039,"o":18.73,"t":"2025-04-30T04:00:00Z","v":609641,"vw":18.606435},{"c":18.85,"h":19.125,"l":18.68,"n":9242,"o":18.97,"t":"2025-05-01T04:00:00Z","v":439316,"vw":18.87213},{"c":19.23,"h":20.42,"l":18.87,"n":10359,"o":20.03,"t":"2025-05-02T04:00:00Z","v":520626,"vw":19.263268},{"c":19.15,"h":19.58,"l":18.775,"n":8378,"o":19,"t":"2025-05-05T04:00:00Z","v":374649,"vw":19.236889},{"c":19.61,"h":19.68,"l":18.905,"n":7053,"o":18.95,"t":"2025-05-06T04:00:00Z","v":308511,"vw":19.533096},{"c":19.86,"h":19.95,"l":19.56,"n":6746,"o":19.85,"t":"2025-05-07T04:00:00Z","v":305361,"vw":19.827686},{"c":20.43,"h":20.5766,"l":19.955,"n":6077,"o":20.04,"t":"2025-05-08T04:00:00Z","v":277920,"vw":20.379612},{"c":20.66,"h":20.725,"l":20.3,"n":6334,"o":20.46,"t":"2025-05-09T04:00:00Z","v":286297,"vw":20.607653},{"c":20.93,"h":21.76,"l":20.93,"n":5856,"o":21.65,"t":"2025-05-12T04:00:00Z","v":342661,"vw":21.061182},{"c":21.01,"h":21.71,"l":20.75,"n":6692,"o":21.09,"t":"2025-05-13T04:00:00Z","v":456814,"vw":20.990243},{"c":20.96,"h":21.22,"l":20.89,"n":6953,"o":20.89,"t":"2025-05-14T04:00:00Z","v":388293,"vw":21.018568},{"c":20.8,"h":21.08,"l":20.775,"n":6279,"o":20.97,"t":"2025-05-15T04:00:00Z","v":305652,"vw":20.860093},{"c":20.53,"h":20.8,"l":20.51,"n":6002,"o":20.8,"t":"2025-05-16T04:00:00Z","v":323479,"vw":20.577754},{"c":20.76,"h":20.8,"l":20.2001,"n":6876,"o":20.32,"t":"2025-05-19T04:00:00Z","v":418366,"vw":20.665098},{"c":20.83,"h":20.84,"l":20.605,"n":6674,"o":20.68,"t":"2025-05-20T04:00:00Z","v":482390,"vw":20.764071},{"c":20.23,"h":20.795,"l":20.15,"n":6215,"o":20.55,"t":"2025-05-21T04:00:00Z","v":362113,"vw":20.319867},{"c":19.79,"h":20.19,"l":19.77,"n":4594,"o":20.17,"t":"2025-05-22T04:00:00Z","v":234965,"vw":19.902703},{"c":19.62,"h":19.72,"l":18.7439,"n":6120,"o":19.45,"t":"2025-05-23T04:00:00Z","v":475344,"vw":19.59687},{"c":20.53,"h":20.54,"l":19.695,"n":6797,"o":19.97,"t":"2025-05-27T04:00:00Z","v":336053,"vw":20.347482},{"c":20.22,"h":20.51,"l":20.18,"n":5344,"o":20.45,"t":"2025-05-28T04:00:00Z","v":313362,"vw":20.261488},{"c":20.01,"h":20.28,"l":19.89,"n":8823,"o":20.22,"t":"2025-05-29T04:00:00Z","v":477298,"vw":20.069718},{"c":20.09,"h":20.24,"l":19.78,"n":7069,"o":19.96,"t":"2025-05-30T04:00:00Z","v":418628,"vw":20.044132},{"c":19.83,"h":20.37,"l":19.655,"n":7354,"o":20.02,"t":"2025-06-02T04:00:00Z","v":461342,"vw":19.831837},{"c":20.25,"h":20.38,"l":19.81,"n":5713,"o":19.91,"t":"2025-06-03T04:00:00Z","v":239315,"vw":20.21126},{"c":20.13,"h":20.39,"l":20.075,"n":4352,"o":20.18,"t":"2025-06-04T04:00:00Z","v":278747,"vw":20.144663},{"c":20.08,"h":20.15,"l":19.87,"n":7189,"o":20.12,"t":"2025-06-05T04:00:00Z","v":286118,"vw":20.05495},{"c":20.14,"h":20.38,"l":20.095,"n":5744,"o":20.32,"t":"2025-06-06T04:00:00Z","v":273841,"vw":20.172599},{"c":20.85,"h":20.89,"l":20.14,"n":7908,"o":20.34,"t":"2025-06-09T04:00:00Z","v":450277,"vw":20.685889},{"c":20.95,"h":21.205,"l":20.805,"n":6448,"o":20.89,"t":"2025-06-10T04:00:00Z","v":265302,"vw":20.998072},{"c":21.16,"h":21.51,"l":20.99,"n":8626,"o":21.09,"t":"2025-06-11T04:00:00Z","v":482925,"vw":21.193862},{"c":20.97,"h":21.1,"l":20.8,"n":7068,"o":20.94,"t":"2025-06-12T04:00:00Z","v":379303,"vw":20.950897},{"c":20.06,"h":20.675,"l":20.01,"n":7459,"o":20.57,"t":"2025-06-13T04:00:00Z","v":372987,"vw":20.20636},{"c":20.39,"h":20.59,"l":20.22,"n":5506,"o":20.34,"t":"2025-06-16T04:00:00Z","v":251686,"vw":20.400552},{"c":20.12,"h":20.43,"l":20.08,"n":6590,"o":20.15,"t":"2025-06-17T04:00:00Z","v":327946,"vw":20.190119},{"c":20.07,"h":20.365,"l":20.03,"n":5555,"o":20.07,"t":"2025-06-18T04:00:00Z","v":321066,"vw":20.111947},{"c":20.12,"h":20.33,"l":20.0175,"n":5906,"o":20.23,"t":"2025-06-20T04:00:00Z","v":690496,"vw":20.138754},{"c":20.75,"h":20.77,"l":20.025,"n":5989,"o":20.06,"t":"2025-06-23T04:00:00Z","v":316780,"vw":20.536259},{"c":21.14,"h":21.215,"l":20.735,"n":4153,"o":21.01,"t":"2025-06-24T04:00:00Z","v":193066,"vw":21.117787},{"c":20.48,"h":21.1579,"l":20.46,"n":5567,"o":21.12,"t":"2025-06-25T04:00:00Z","v":332585,"vw":20.614935},{"c":20.92,"h":21.2099,"l":20.435,"n":4957,"o":20.64,"t":"2025-06-26T04:00:00Z","v":259012,"vw":20.808965},{"c":21.08,"h":21.28,"l":20.78,"n":5216,"o":21.01,"t":"2025-06-27T04:00:00Z","v":462504,"vw":21.06743},{"c":20.93,"h":21.2,"l":20.84,"n":4559,"o":21.2,"t":"2025-06-30T04:00:00Z","v":270923,"vw":20.959344},{"c":21.47,"h":21.72,"l":20.74,"n":5791,"o":20.78,"t":"2025-07-01T04:00:00Z","v":269236,"vw":21.427784},{"c":21.55,"h":21.69,"l":21.2411,"n":6520,"o":21.39,"t":"2025-07-02T04:00:00Z","v":283677,"vw":21.544854},{"c":22.13,"h":22.26,"l":21.46,"n":4070,"o":21.73,"t":"2025-07-03T04:00:00Z","v":196050,"vw":22.050871},{"c":21.72,"h":22.1,"l":21.59,"n":7027,"o":21.92,"t":"2025-07-07T04:00:00Z","v":285897,"vw":21.760122},{"c":21.65,"h":21.92,"l":21.61,"n":5713,"o":21.92,"t":"2025-07-08T04:00:00Z","v":331594,"vw":21.699602},{"c":21.9,"h":21.93,"l":21.37,"n":4601,"o":21.65,"t":"2025-07-09T04:00:00Z","v":248417,"vw":21.766573},{"c":22.27,"h":22.56,"l":21.9,"n":6605,"o":21.94,"t":"2025-07-10T04:00:00Z","v":318314,"vw":22.271918},{"c":21.35,"h":22.16,"l":21.28,"n":6517,"o":22.16,"t":"2025-07-11T04:00:00Z","v":363172,"vw":21.507783},{"c":21.35,"h":21.895,"l":21.13,"n":6166,"o":21.36,"t":"2025-07-14T04:00:00Z","v":488863,"vw":21.325266},{"c":20.8,"h":21.51,"l":20.75,"n":4299,"o":21.48,"t":"2025-07-15T04:00:00Z","v":245630,"vw":20.930793},{"c":21.14,"h":21.28,"l":20.535,"n":7866,"o":20.81,"t":"2025-07-16T04:00:00Z","v":722947,"vw":21.073625},{"c":21.1,"h":21.5999,"l":21.07,"n":5718,"o":21.15,"t":"2025-07-17T04:00:00Z","v":302233,"vw":21.160001},{"c":20.59,"h":21.34,"l":20.59,"n":5153,"o":21.34,"t":"2025-07-18T04:00:00Z","v":310007,"vw":20.727635},{"c":20.39,"h":20.865,"l":20.37,"n":4858,"o":20.74,"t":"2025-07-21T04:00:00Z","v":277231,"vw":20.50596},{"c":20.72,"h":20.935,"l":20.39,"n":5247,"o":20.39,"t":"2025-07-22T04:00:00Z","v":352022,"vw":20.719824},{"c":21.12,"h":21.14,"l":20.82,"n":4533,"o":20.91,"t":"2025-07-23T04:00:00Z","v":199169,"vw":21.06754},{"c":20.67,"h":21.17,"l":20.645,"n":5219,"o":21.07,"t":"2025-07-24T04:00:00Z","v":297416,"vw":20.824689},{"c":20.9,"h":21.005,"l":20.56,"n":5711,"o":20.78,"t":"2025-07-25T04:00:00Z","v":276675,"vw":20.87821},{"c":20.95,"h":21.14,"l":20.73,"n":4183,"o":20.9,"t":"2025-07-28T04:00:00Z","v":220389,"vw":20.921915},{"c":21.12,"h":21.4,"l":20.96,"n":6696,"o":21.15,"t":"2025-07-29T04:00:00Z","v":349556,"vw":21.145391},{"c":20.64,"h":21.31,"l":20.53,"n":6100,"o":21.15,"t":"2025-07-30T04:00:00Z","v":263105,"vw":20.791236},{"c":20.62,"h":20.72,"l":20.37,"n":8379,"o":20.43,"t":"2025-07-31T04:00:00Z","v":430103,"vw":20.586543},{"c":24.61,"h":25.505,"l":23.37,"n":18339,"o":23.97,"t":"2025-08-01T04:00:00Z","v":1189107,"vw":24.436587},{"c":25.25,"h":25.31,"l":24.17,"n":14409,"o":24.3,"t":"2025-08-04T04:00:00Z","v":632276,"vw":25.018534},{"c":25.46,"h":25.9999,"l":24.98,"n":10208,"o":25.25,"t":"2025-08-05T04:00:00Z","v":452470,"vw":25.467099},{"c":25.71,"h":25.71,"l":25.1201,"n":8454,"o":25.49,"t":"2025-08-06T04:00:00Z","v":573615,"vw":25.624683},{"c":24.88,"h":25.88,"l":24.67,"n":5902,"o":25.87,"t":"2025-08-07T04:00:00Z","v":273832,"vw":25.002387},{"c":24.87,"h":25.24,"l":24.58,"n":7399,"o":24.99,"t":"2025-08-08T04:00:00Z","v":367809,"vw":24.874949},{"c":24.91,"h":25.16,"l":24.73,"n":7187,"o":25,"t":"2025-08-11T04:00:00Z","v":475384,"vw":24.908903},{"c":26.07,"h":26.24,"l":24.995,"n":7527,"o":25.09,"t":"2025-08-12T04:00:00Z","v":405088,"vw":26.000218},{"c":27.23,"h":27.25,"l":25.3,"n":7507,"o":26.38,"t":"2025-08-13T04:00:00Z","v":423184,"vw":27.089925},{"c":26.74,"h":27.24,"l":26.65,"n":6249,"o":26.78,"t":"2025-08-14T04:00:00Z","v":312600,"vw":26.785226},{"c":26.62,"h":26.84,"l":26.25,"n":6643,"o":26.84,"t":"2025-08-15T04:00:00Z","v":523623,"vw":26.548837},{"c":26.76,"h":26.96,"l":26.475,"n":7378,"o":26.68,"t":"2025-08-18T04:00:00Z","v":336129,"vw":26.746352},{"c":26.98,"h":27.12,"l":26.78,"n":6644,"o":26.82,"t":"2025-08-19T04:00:00Z","v":399481,"vw":26.950287},{"c":26.45,"h":27.08,"l":26.41,"n":6093,"o":26.98,"t":"2025-08-20T04:00:00Z","v":371286,"vw":26.527101},{"c":26.16,"h":26.645,"l":25.92,"n":6466,"o":26.32,"t":"2025-08-21T04:00:00Z","v":328875,"vw":26.153635},{"c":27.26,"h":27.33,"l":26.01,"n":8285,"o":26.4,"t":"2025-08-22T04:00:00Z","v":396356,"vw":27.11297},{"c":26.68,"h":27.17,"l":26.67,"n":8191,"o":27.03,"t":"2025-08-25T04:00:00Z","v":398280,"vw":26.829965},{"c":26.92,"h":27.005,"l":26.22,"n":6475,"o":26.51,"t":"2025-08-26T04:00:00Z","v":272368,"vw":26.868546},{"c":27.11,"h":27.12,"l":26.7,"n":6924,"o":26.78,"t":"2025-08-27T04:00:00Z","v":289693,"vw":26.969131},{"c":26.74,"h":27.155,"l":26.49,"n":9470,"o":27.15,"t":"2025-08-28T04:00:00Z","v":351087,"vw":26.680732},{"c":26.72,"h":26.945,"l":26.485,"n":6230,"o":26.82,"t":"2025-08-29T04:00:00Z","v":274391,"vw":26.678564},{"c":26.5,"h":26.5425,"l":26.113,"n":8398,"o":26.32,"t":"2025-09-02T04:00:00Z","v":349335,"vw":26.381787},{"c":26.69,"h":26.91,"l":26.38,"n":8369,"o":26.5,"t":"2025-09-03T04:00:00Z","v":494952,"vw":26.630283},{"c":27.88,"h":27.91,"l":26.855,"n":9796,"o":26.91,"t":"2025-09-04T04:00:00Z","v":514097,"vw":27.648045},{"c":28.18,"h":28.315,"l":27.79,"n":7356,"o":28.15,"t":"2025-09-05T04:00:00Z","v":340318,"vw":28.054087},{"c":28.13,"h":28.315,"l":27.8514,"n":8659,"o":28.18,"t":"2025-09-08T04:00:00Z","v":341665,"vw":28.08745},{"c":27.04,"h":27.97,"l":27.03,"n":6741,"o":27.85,"t":"2025-09-09T04:00:00Z","v":353798,"vw":27.246369},{"c":27.39,"h":27.63,"l":26.6986,"n":7620,"o":27.06,"t":"2025-09-10T04:00:00Z","v":624261,"vw":27.390101},{"c":28.64,"h":28.68,"l":27.42,"n":11757,"o":27.66,"t":"2025-09-11T04:00:00Z","v":584715,"vw":28.342977},{"c":28.52,"h":28.63,"l":28.05,"n":10590,"o":28.45,"t":"2025-09-12T04:00:00Z","v":500552,"vw":28.414681},{"c":29.35,"h":29.42,"l":28.25,"n":11091,"o":28.25,"t":"2025-09-15T04:00:00Z","v":574375,"vw":29.182489},{"c":29.1,"h":29.45,"l":28.645,"n":11670,"o":29.36,"t":"2025-09-16T04:00:00Z","v":550731,"vw":29.063069},{"c":29.18,"h":30.19,"l":28.565,"n":10139,"o":29.11,"t":"2025-09-17T04:00:00Z","v":465511,"vw":29.449314},{"c":29.88,"h":30.07,"l":29.02,"n":9729,"o":29.31,"t":"2025-09-18T04:00:00Z","v":502731,"vw":29.794201},{"c":29.56,"h":30.2,"l":28.98,"n":11961,"o":29.8,"t":"2025-09-19T04:00:00Z","v":1951115,"vw":29.573832},{"c":29.73,"h":29.84,"l":29.22,"n":7735,"o":29.56,"t":"2025-09-22T04:00:00Z","v":372144,"vw":29.637885},{"c":29.53,"h":30.105,"l":29.33,"n":9069,"o":29.71,"t":"2025-09-23T04:00:00Z","v":430734,"vw":29.584931},{"c":28.66,"h":29.74,"l":28.3299,"n":11864,"o":29.37,"t":"2025-09-24T04:00:00Z","v":548950,"vw":28.820703},{"c":28.35,"h":28.785,"l":28.16,"n":6742,"o":28.46,"t":"2025-09-25T04:00:00Z","v":318522,"vw":28.396821},{"c":28.39,"h":28.87,"l":28.35,"n":6430,"o":28.44,"t":"2025-09-26T04:00:00Z","v":272416,"vw":28.441025},{"c":28.73,"h":28.75,"l":28.14,"n":10436,"o":28.61,"t":"2025-09-29T04:00:00Z","v":455771,"vw":28.504143},{"c":28.94,"h":29,"l":28.13,"n":9766,"o":28.54,"t":"2025-09-30T04:00:00Z","v":575059,"vw":28.853067},{"c":28.57,"h":28.795,"l":27.95,"n":11065,"o":28.75,"t":"2025-10-01T04:00:00Z","v":469730,"vw":28.51019},{"c":28.05,"h":28.495,"l":27.96,"n":9753,"o":28.38,"t":"2025-10-02T04:00:00Z","v":527022,"vw":28.110058},{"c":27.63,"h":28.23,"l":27.555,"n":8018,"o":28.17,"t":"2025-10-03T04:00:00Z","v":448911,"vw":27.783077},{"c":27.23,"h":27.7,"l":27.18,"n":8192,"o":27.68,"t":"2025-10-06T04:00:00Z","v":439234,"vw":27.349127},{"c":26.91,"h":27.125,"l":26.6,"n":14395,"o":27.06,"t":"2025-10-07T04:00:00Z","v":570355,"vw":26.898013},{"c":26.99,"h":27.4,"l":26.65,"n":11326,"o":27,"t":"2025-10-08T04:00:00Z","v":504148,"vw":27.022095},{"c":26.66,"h":26.97,"l":26.35,"n":10856,"o":26.88,"t":"2025-10-09T04:00:00Z","v":426516,"vw":26.630917},{"c":26.22,"h":26.9,"l":26.2,"n":10602,"o":26.68,"t":"2025-10-10T04:00:00Z","v":452453,"vw":26.381335},{"c":26.61,"h":26.74,"l":26.32,"n":7863,"o":26.63,"t":"2025-10-13T04:00:00Z","v":368994,"vw":26.557908},{"c":26.6,"h":27.06,"l":26.16,"n":9746,"o":26.27,"t":"2025-10-14T04:00:00Z","v":607485,"vw":26.620102},{"c":27.23,"h":27.24,"l":26.67,"n":7403,"o":26.79,"t":"2025-10-15T04:00:00Z","v":358025,"vw":27.096829},{"c":27.21,"h":27.26,"l":26.74,"n":8198,"o":27.16,"t":"2025-10-16T04:00:00Z","v":338119,"vw":27.135692},{"c":27.16,"h":27.31,"l":26.88,"n":8172,"o":27.09,"t":"2025-10-17T04:00:00Z","v":315575,"vw":27.134749},{"c":27.75,"h":27.81,"l":27.26,"n":6200,"o":27.42,"t":"2025-10-20T04:00:00Z","v":250873,"vw":27.675054},{"c":28.2,"h":28.32,"l":27.58,"n":6579,"o":27.58,"t":"2025-10-21T04:00:00Z","v":289119,"vw":28.160108},{"c":27.8,"h":28.358,"l":27.57,"n":8076,"o":28.22,"t":"2025-10-22T04:00:00Z","v":355271,"vw":27.874761},{"c":28.03,"h":28.27,"l":27.445,"n":8384,"o":27.76,"t":"2025-10-23T04:00:00Z","v":346132,"vw":27.918151},{"c":28.12,"h":28.48,"l":28,"n":5627,"o":28.43,"t":"2025-10-24T04:00:00Z","v":259053,"vw":28.163786},{"c":27.93,"h":28.27,"l":27.8,"n":5354,"o":28.11,"t":"2025-10-27T04:00:00Z","v":195287,"vw":27.960202},{"c":27.51,"h":27.82,"l":27.44,"n":5887,"o":27.71,"t":"2025-10-28T04:00:00Z","v":234869,"vw":27.558061},{"c":26.57,"h":27.85,"l":26.25,"n":8408,"o":27.35,"t":"2025-10-29T04:00:00Z","v":399147,"vw":26.882033},{"c":26.67,"h":26.97,"l":26.06,"n":9303,"o":26.59,"t":"2025-10-30T04:00:00Z","v":482671,"vw":26.61033},{"c":24.9,"h":28.7,"l":24.49,"n":16504,"o":28.17,"t":"2025-10-31T04:00:00Z","v":895682,"vw":25.402991},{"c":25.87,"h":25.96,"l":24.8,"n":13707,"o":24.9,"t":"2025-11-03T05:00:00Z","v":662860,"vw":25.673359},{"c":25.88,"h":26.39,"l":25.715,"n":9439,"o":25.98,"t":"2025-11-04T05:00:00Z","v":582453,"vw":26.005835},{"c":26.12,"h":26.62,"l":25.59,"n":12023,"o":25.62,"t":"2025-11-05T05:00:00Z","v":962924,"vw":26.062751},{"c":25.78,"h":26.445,"l":25.73,"n":8643,"o":26.27,"t":"2025-11-06T05:00:00Z","v":386332,"vw":25.908065},{"c":25.76,"h":25.85,"l":25.31,"n":9197,"o":25.74,"t":"2025-11-07T05:00:00Z","v":380116,"vw":25.645762},{"c":26.15,"h":26.615,"l":25.69,"n":8201,"o":26.02,"t":"2025-11-10T05:00:00Z","v":443926,"vw":26.184958},{"c":26.33,"h":26.49,"l":26.04,"n":6477,"o":26.29,"t":"2025-11-11T05:00:00Z","v":311350,"vw":26.299131},{"c":26.68,"h":26.82,"l":26.31,"n":8391,"o":26.31,"t":"2025-11-12T05:00:00Z","v":470375,"vw":26.637142},{"c":26.01,"h":26.67,"l":25.77,"n":7794,"o":26.49,"t":"2025-11-13T05:00:00Z","v":456618,"vw":26.100425},{"c":25.94,"h":26.1461,"l":25.24,"n":6576,"o":25.34,"t":"2025-11-14T05:00:00Z","v":391981,"vw":25.731094},{"c":25.44,"h":26.26,"l":25.39,"n":6961,"o":26.01,"t":"2025-11-17T05:00:00Z","v":382952,"vw":25.716689},{"c":25.4,"h":25.675,"l":25.295,"n":6470,"o":25.4,"t":"2025-11-18T05:00:00Z","v":364505,"vw":25.429299},{"c":25.69,"h":25.76,"l":25.4,"n":6759,"o":25.55,"t":"2025-11-19T05:00:00Z","v":432729,"vw":25.581041},{"c":25.56,"h":26.49,"l":25.39,"n":7244,"o":26.13,"t":"2025-11-20T05:00:00Z","v":321485,"vw":25.661232},{"c":26.8,"h":27.03,"l":25.58,"n":8731,"o":25.58,"t":"2025-11-21T05:00:00Z","v":394292,"vw":26.574205},{"c":26.96,"h":27.11,"l":26.24,"n":6163,"o":26.7,"t":"2025-11-24T05:00:00Z","v":286739,"vw":26.940542},{"c":27.85,"h":27.95,"l":27.185,"n":7153,"o":27.2,"t":"2025-11-25T05:00:00Z","v":279235,"vw":27.701477},{"c":27.84,"h":28.14,"l":27.69,"n":6362,"o":27.69,"t":"2025-11-26T05:00:00Z","v":598114,"vw":27.864284},{"c":27.91,"h":27.95,"l":27.675,"n":3100,"o":27.84,"t":"2025-11-28T05:00:00Z","v":131063,"vw":27.855686},{"c":27.95,"h":28.23,"l":27.52,"n":6705,"o":27.58,"t":"2025-12-01T05:00:00Z","v":390827,"vw":27.975312},{"c":27.79,"h":28.25,"l":27.61,"n":5949,"o":28.25,"t":"2025-12-02T05:00:00Z","v":261861,"vw":27.796417},{"c":27.96,"h":28.45,"l":27.74,"n":8060,"o":27.85,"t":"2025-12-03T05:00:00Z","v":344291,"vw":28.096454},{"c":27.8,"h":28.31,"l":27.6,"n":7219,"o":27.98,"t":"2025-12-04T05:00:00Z","v":338148,"vw":27.8725},{"c":27.32,"h":27.88,"l":27.09,"n":7143,"o":27.88,"t":"2025-12-05T05:00:00Z","v":349344,"vw":27.376159},{"c":27.24,"h":28.16,"l":27.23,"n":9145,"o":27.5,"t":"2025-12-08T05:00:00Z","v":480478,"vw":27.397751},{"c":27.19,"h":28.87,"l":27.12,"n":8358,"o":27.19,"t":"2025-12-09T05:00:00Z","v":369888,"vw":27.360753},{"c":27.85,"h":27.97,"l":27.11,"n":6790,"o":27.19,"t":"2025-12-10T05:00:00Z","v":333994,"vw":27.676653},{"c":28.64,"h":28.7,"l":28.01,"n":7259,"o":28.03,"t":"2025-12-11T05:00:00Z","v":243153,"vw":28.527599},{"c":28.58,"h":29,"l":28.105,"n":7163,"o":28.8,"t":"2025-12-12T05:00:00Z","v":362543,"vw":28.489121},{"c":28.43,"h":28.93,"l":28.33,"n":9103,"o":28.72,"t":"2025-12-15T05:00:00Z","v":380640,"vw":28.527327},{"c":28.41,"h":28.875,"l":28.2,"n":7492,"o":28.44,"t":"2025-12-16T05:00:00Z","v":334827,"vw":28.522624},{"c":28.37,"h":28.8455,"l":28.24,"n":6880,"o":28.33,"t":"2025-12-17T05:00:00Z","v":274634,"vw":28.396866},{"c":28.44,"h":29.04,"l":28.42,"n":6826,"o":28.7,"t":"2025-12-18T05:00:00Z","v":418017,"vw":28.589021},{"c":27.93,"h":28.395,"l":27.74,"n":5016,"o":28.17,"t":"2025-12-19T05:00:00Z","v":1054654,"vw":27.956831},{"c":27.97,"h":29.09,"l":27.91,"n":5737,"o":28.05,"t":"2025-12-22T05:00:00Z","v":249666,"vw":28.106494},{"c":28.08,"h":28.22,"l":27.865,"n":4492,"o":27.95,"t":"2025-12-23T05:00:00Z","v":194821,"vw":28.066748},{"c":28.29,"h":28.505,"l":28.0632,"n":2958,"o":28.22,"t":"2025-12-24T05:00:00Z","v":115475,"vw":28.276531},{"c":28.47,"h":28.52,"l":28.225,"n":3581,"o":28.29,"t":"2025-12-26T05:00:00Z","v":127609,"vw":28.413902},{"c":28.64,"h":28.685,"l":28.28,"n":4722,"o":28.47,"t":"2025-12-29T05:00:00Z","v":210678,"vw":28.55727},{"c":28.87,"h":28.91,"l":28.435,"n":5732,"o":28.59,"t":"2025-12-30T05:00:00Z","v":259232,"vw":28.830358},{"c":27.92,"h":28.84,"l":27.905,"n":5082,"o":28.8,"t":"2025-12-31T05:00:00Z","v":224370,"vw":28.045925},{"c":28.42,"h":28.655,"l":27.81,"n":8569,"o":27.92,"t":"2026-01-02T05:00:00Z","v":308071,"vw":28.353456},{"c":28.84,"h":29.425,"l":28.19,"n":7423,"o":28.36,"t":"2026-01-05T05:00:00Z","v":273690,"vw":28.953621},{"c":29.37,"h":29.48,"l":28.35,"n":7439,"o":28.62,"t":"2026-01-06T05:00:00Z","v":290306,"vw":29.202623},{"c":28.71,"h":29.5,"l":28.51,"n":5767,"o":29.37,"t":"2026-01-07T05:00:00Z","v":300402,"vw":28.726483},{"c":29.55,"h":29.65,"l":28.57,"n":7495,"o":28.6,"t":"2026-01-08T05:00:00Z","v":315403,"vw":29.437767},{"c":30.06,"h":30.15,"l":29.41,"n":6915,"o":29.68,"t":"2026-01-09T05:00:00Z","v":282780,"vw":29.977982},{"c":29.98,"h":30.2392,"l":29.605,"n":6739,"o":29.85,"t":"2026-01-12T05:00:00Z","v":366942,"vw":30.023116},{"c":30.38,"h":30.66,"l":29.855,"n":7140,"o":30.08,"t":"2026-01-13T05:00:00Z","v":375897,"vw":30.257994},{"c":30.27,"h":30.57,"l":29.935,"n":6356,"o":30.37,"t":"2026-01-14T05:00:00Z","v":298398,"vw":30.3004},{"c":30.81,"h":31.35,"l":30.16,"n":10384,"o":30.27,"t":"2026-01-15T05:00:00Z","v":523775,"vw":30.902018},{"c":30.91,"h":31.025,"l":30.49,"n":5773,"o":30.9,"t":"2026-01-16T05:00:00Z","v":271539,"vw":30.832168},{"c":30.31,"h":30.89,"l":30.225,"n":4996,"o":30.69,"t":"2026-01-20T05:00:00Z","v":253924,"vw":30.36732},{"c":31.18,"h":31.36,"l":30.485,"n":7195,"o":30.54,"t":"2026-01-21T05:00:00Z","v":423438,"vw":31.055875},{"c":31.84,"h":32.15,"l":31.075,"n":7629,"o":31.37,"t":"2026-01-22T05:00:00Z","v":330636,"vw":31.837018},{"c":31.18,"h":31.79,"l":31,"n":5945,"o":31.79,"t":"2026-01-23T05:00:00Z","v":332493,"vw":31.309868},{"c":31.41,"h":31.53,"l":30.98,"n":6143,"o":31.34,"t":"2026-01-26T05:00:00Z","v":313902,"vw":31.320758},{"c":31.21,"h":31.48,"l":30.865,"n":6758,"o":31.41,"t":"2026-01-27T05:00:00Z","v":279971,"vw":31.161679},{"c":31.43,"h":31.68,"l":30.87,"n":8085,"o":31.3,"t":"2026-01-28T05:00:00Z","v":435438,"vw":31.39426},{"c":31.58,"h":31.96,"l":31.12,"n":6878,"o":31.62,"t":"2026-01-29T05:00:00Z","v":346840,"vw":31.513514},{"c":31.47,"h":31.8,"l":31.01,"n":8551,"o":31.24,"t":"2026-01-30T05:00:00Z","v":457042,"vw":31.420539},{"c":32.21,"h":32.43,"l":31.245,"n":6240,"o":31.51,"t":"2026-02-02T05:00:00Z","v":289579,"vw":32.152407},{"c":32.67,"h":32.8,"l":31.955,"n":8974,"o":32.22,"t":"2026-02-03T05:00:00Z","v":398637,"vw":32.48408},{"c":33.3,"h":33.545,"l":32.81,"n":8897,"o":32.88,"t":"2026-02-04T05:00:00Z","v":296724,"vw":33.183564},{"c":33.9,"h":34.23,"l":33.11,"n":10165,"o":33.3,"t":"2026-02-05T05:00:00Z","v":412881,"vw":33.658979},{"c":34.63,"h":34.83,"l":34.02,"n":8510,"o":34.16,"t":"2026-02-06T05:00:00Z","v":397455,"vw":34.596857},{"c":34.87,"h":35.11,"l":34.27,"n":5959,"o":34.63,"t":"2026-02-09T05:00:00Z","v":221962,"vw":34.847596},{"c":34.58,"h":34.86,"l":31.65,"n":10293,"o":34.79,"t":"2026-02-10T05:00:00Z","v":390895,"vw":34.604808},{"c":33.92,"h":34.58,"l":33.71,"n":8180,"o":34.58,"t":"2026-02-11T05:00:00Z","v":309747,"vw":34.013015},{"c":32.9,"h":34.615,"l":32.875,"n":11639,"o":34.27,"t":"2026-02-12T05:00:00Z","v":466994,"vw":33.211484},{"c":33.4,"h":33.5399,"l":32.57,"n":12183,"o":32.95,"t":"2026-02-13T05:00:00Z","v":753629,"vw":33.133643},{"c":33.55,"h":33.67,"l":32.77,"n":8485,"o":33.3,"t":"2026-02-17T05:00:00Z","v":323525,"vw":33.384713},{"c":33.53,"h":34.08,"l":33.08,"n":8617,"o":33.52,"t":"2026-02-18T05:00:00Z","v":254513,"vw":33.585705},{"c":32.86,"h":33.28,"l":32.53,"n":8697,"o":33.24,"t":"2026-02-19T05:00:00Z","v":355106,"vw":32.803093},{"c":32.56,"h":33.03,"l":32.29,"n":12178,"o":32.83,"t":"2026-02-20T05:00:00Z","v":687537,"vw":32.584617},{"c":31.5,"h":32.47,"l":31.08,"n":14605,"o":32.44,"t":"2026-02-23T05:00:00Z","v":805005,"vw":31.655018},{"c":31.88,"h":33.86,"l":31.35,"n":14940,"o":32.61,"t":"2026-02-24T05:00:00Z","v":746574,"vw":32.100979},{"c":31.79,"h":32.35,"l":30.95,"n":10731,"o":31.79,"t":"2026-02-25T05:00:00Z","v":576289,"vw":31.810481},{"c":31.64,"h":32.37,"l":31.4,"n":8068,"o":32.06,"t":"2026-02-26T05:00:00Z","v":315757,"vw":31.656592},{"c":31.49,"h":31.63,"l":30.73,"n":9082,"o":31.19,"t":"2026-02-27T05:00:00Z","v":446200,"vw":31.412438},{"c":30.38,"h":30.8,"l":30.085,"n":8178,"o":30.63,"t":"2026-03-02T05:00:00Z","v":381637,"vw":30.418162},{"c":29.5,"h":29.79,"l":29,"n":8643,"o":29.68,"t":"2026-03-03T05:00:00Z","v":547958,"vw":29.42841},{"c":29,"h":29.7,"l":28.97,"n":7648,"o":29.67,"t":"2026-03-04T05:00:00Z","v":346661,"vw":29.136326},{"c":28.14,"h":28.93,"l":27.93,"n":8357,"o":28.69,"t":"2026-03-05T05:00:00Z","v":402516,"vw":28.237256},{"c":28.14,"h":28.245,"l":27.19,"n":9159,"o":27.42,"t":"2026-03-06T05:00:00Z","v":461923,"vw":27.975696},{"c":27.59,"h":27.74,"l":26.7,"n":10369,"o":27.73,"t":"2026-03-09T04:00:00Z","v":426752,"vw":27.220707},{"c":27.47,"h":28.365,"l":27.195,"n":8667,"o":27.42,"t":"2026-03-10T04:00:00Z","v":406725,"vw":27.743404},{"c":27.83,"h":27.84,"l":26.88,"n":8469,"o":27.21,"t":"2026-03-11T04:00:00Z","v":314319,"vw":27.633779},{"c":27.655,"h":27.79,"l":27.19,"n":9638,"o":27.25,"t":"2026-03-12T04:00:00Z","v":501169,"vw":27.592224},{"c":27.64,"h":28.31,"l":27.46,"n":7892,"o":27.97,"t":"2026-03-13T04:00:00Z","v":473045,"vw":27.687268},{"c":27.25,"h":28,"l":27.21,"n":7888,"o":27.97,"t":"2026-03-16T04:00:00Z","v":376001,"vw":27.475058},{"c":27.11,"h":27.58,"l":27.02,"n":8243,"o":27.44,"t":"2026-03-17T04:00:00Z","v":437775,"vw":27.202563},{"c":26.07,"h":27.23,"l":26,"n":11035,"o":26.89,"t":"2026-03-18T04:00:00Z","v":574106,"vw":26.329311},{"c":25.15,"h":26.07,"l":24.89,"n":14787,"o":25.68,"t":"2026-03-19T04:00:00Z","v":998521,"vw":25.29603},{"c":24.45,"h":25.52,"l":24.43,"n":15585,"o":25.44,"t":"2026-03-20T04:00:00Z","v":1346399,"vw":24.559025},{"c":25.69,"h":26.18,"l":25.035,"n":16866,"o":25.33,"t":"2026-03-23T04:00:00Z","v":1208390,"vw":25.819545},{"c":25.65,"h":26.04,"l":25.12,"n":20116,"o":25.27,"t":"2026-03-24T04:00:00Z","v":2345689,"vw":25.392609},{"c":25.64,"h":26.07,"l":24.97,"n":12781,"o":26.04,"t":"2026-03-25T04:00:00Z","v":709404,"vw":25.555271},{"c":25.16,"h":25.665,"l":25.01,"n":9634,"o":25.34,"t":"2026-03-26T04:00:00Z","v":578377,"vw":25.250569},{"c":24.73,"h":25.16,"l":24.58,"n":12335,"o":25.01,"t":"2026-03-27T04:00:00Z","v":675048,"vw":24.853133},{"c":24.48,"h":25.07,"l":24.45,"n":13813,"o":25.07,"t":"2026-03-30T04:00:00Z","v":709490,"vw":24.62337},{"c":24.92,"h":25.465,"l":24.57,"n":14508,"o":24.87,"t":"2026-03-31T04:00:00Z","v":923409,"vw":24.954906},{"c":25.64,"h":25.67,"l":24.96,"n":14868,"o":25.09,"t":"2026-04-01T04:00:00Z","v":1100541,"vw":25.534197},{"c":25.43,"h":25.84,"l":24.4,"n":12804,"o":25.28,"t":"2026-04-02T04:00:00Z","v":607889,"vw":25.353897},{"c":24.87,"h":25.45,"l":24.795,"n":12220,"o":25.25,"t":"2026-04-06T04:00:00Z","v":740900,"vw":24.984897},{"c":24.82,"h":25.01,"l":24.595,"n":15940,"o":24.76,"t":"2026-04-07T04:00:00Z","v":742192,"vw":24.790517},{"c":26.25,"h":26.51,"l":26,"n":11510,"o":26.01,"t":"2026-04-08T04:00:00Z","v":795938,"vw":26.24301},{"c":26.92,"h":27.15,"l":26.09,"n":10487,"o":26.09,"t":"2026-04-09T04:00:00Z","v":452453,"vw":26.825045},{"c":27.19,"h":27.47,"l":26.85,"n":9837,"o":27.11,"t":"2026-04-10T04:00:00Z","v":431212,"vw":27.196193},{"c":27.34,"h":27.37,"l":26.7,"n":9037,"o":27.03,"t":"2026-04-13T04:00:00Z","v":408879,"vw":27.221393},{"c":27.62,"h":27.76,"l":27.26,"n":10541,"o":27.39,"t":"2026-04-14T04:00:00Z","v":483879,"vw":27.603874},{"c":27.13,"h":27.52,"l":27.015,"n":10998,"o":27.52,"t":"2026-04-15T04:00:00Z","v":731633,"vw":27.224989},{"c":26.85,"h":27.465,"l":26.83,"n":12216,"o":27.19,"t":"2026-04-16T04:00:00Z","v":649391,"vw":27.007971},{"c":28.2,"h":28.565,"l":27.315,"n":8645,"o":27.49,"t":"2026-04-17T04:00:00Z","v":344623,"vw":28.159293},{"c":28.4,"h":28.44,"l":28,"n":9588,"o":28.09,"t":"2026-04-20T04:00:00Z","v":404130,"vw":28.314321},{"c":28.13,"h":28.95,"l":28.06,"n":12015,"o":28.56,"t":"2026-04-21T04:00:00Z","v":800727,"vw":28.26999},{"c":28.27,"h":28.365,"l":28.03,"n":10022,"o":28.29,"t":"2026-04-22T04:00:00Z","v":441221,"vw":28.211777},{"c":27.94,"h":28.55,"l":27.86,"n":8362,"o":28.25,"t":"2026-04-23T04:00:00Z","v":380196,"vw":28.050588},{"c":28.1,"h":28.19,"l":27.37,"n":9089,"o":27.86,"t":"2026-04-24T04:00:00Z","v":604772,"vw":27.839188},{"c":27.94,"h":28.22,"l":27.84,"n":9912,"o":27.95,"t":"2026-04-27T04:00:00Z","v":460301,"vw":28.001478},{"c":27.89,"h":28.335,"l":27.43,"n":9266,"o":28.07,"t":"2026-04-28T04:00:00Z","v":371000,"vw":27.821263},{"c":27.43,"h":28.07,"l":27.06,"n":11579,"o":27.69,"t":"2026-04-29T04:00:00Z","v":579515,"vw":27.387251},{"c":27.88,"h":27.945,"l":27.29,"n":11863,"o":27.39,"t":"2026-04-30T04:00:00Z","v":544554,"vw":27.773953},{"c":27.83,"h":28.108,"l":27.43,"n":10502,"o":28.03,"t":"2026-05-01T04:00:00Z","v":519076,"vw":27.77044},{"c":26.68,"h":27.71,"l":26.48,"n":11120,"o":27.71,"t":"2026-05-04T04:00:00Z","v":508598,"vw":26.829936},{"c":27.3,"h":27.48,"l":26.635,"n":8827,"o":26.7,"t":"2026-05-05T04:00:00Z","v":351527,"vw":27.202634},{"c":27.85,"h":28.31,"l":27.64,"n":9696,"o":27.73,"t":"2026-05-06T04:00:00Z","v":433399,"vw":27.904435},{"c":27.55,"h":28.37,"l":27.3,"n":15074,"o":27.81,"t":"2026-05-07T04:00:00Z","v":571750,"vw":27.581285},{"c":29.66,"h":30.34,"l":28.42,"n":18196,"o":28.93,"t":"2026-05-08T04:00:00Z","v":1186045,"vw":29.568225},{"c":28.7,"h":29.74,"l":28.59,"n":14104,"o":29.39,"t":"2026-05-11T04:00:00Z","v":860292,"vw":28.903015},{"c":28.13,"h":28.92,"l":27.63,"n":10898,"o":28.75,"t":"2026-05-12T04:00:00Z","v":567064,"vw":28.102475},{"c":27.71,"h":28.24,"l":27.23,"n":10646,"o":27.96,"t":"2026-05-13T04:00:00Z","v":466210,"vw":27.604613},{"c":28.54,"h":28.73,"l":28,"n":9004,"o":28.02,"t":"2026-05-14T04:00:00Z","v":498210,"vw":28.484359},{"c":28.05,"h":28.45,"l":27.85,"n":8181,"o":28.31,"t":"2026-05-15T04:00:00Z","v":613362,"vw":28.169697},{"c":28.52,"h":29.25,"l":28.22,"n":11109,"o":28.23,"t":"2026-05-18T04:00:00Z","v":770400,"vw":28.818532},{"c":27.37,"h":28.74,"l":27.21,"n":10378,"o":28.54,"t":"2026-05-19T04:00:00Z","v":608822,"vw":27.709357},{"c":28.75,"h":28.77,"l":27.04,"n":11170,"o":27.61,"t":"2026-05-20T04:00:00Z","v":606031,"vw":28.384904},{"c":29.13,"h":29.43,"l":28.07,"n":9461,"o":28.07,"t":"2026-05-21T04:00:00Z","v":546416,"vw":28.992438},{"c":28.81,"h":30,"l":28.57,"n":9108,"o":29.36,"t":"2026-05-22T04:00:00Z","v":545490,"vw":28.88532},{"c":29.35,"h":29.44,"l":28.69,"n":9922,"o":28.9,"t":"2026-05-26T04:00:00Z","v":455265,"vw":29.120627},{"c":29.7,"h":30.05,"l":29.285,"n":8323,"o":29.69,"t":"2026-05-27T04:00:00Z","v":384184,"vw":29.623943},{"c":29.9,"h":29.92,"l":29.12,"n":9500,"o":29.44,"t":"2026-05-28T04:00:00Z","v":480755,"vw":29.682921},{"c":29.6,"h":29.965,"l":29.46,"n":9871,"o":29.8,"t":"2026-05-29T04:00:00Z","v":742432,"vw":29.636262},{"c":29.26,"h":29.75,"l":28.27,"n":11683,"o":29.249,"t":"2026-06-01T04:00:00Z","v":743207,"vw":29.141357},{"c":28.78,"h":29.42,"l":28.52,"n":9392,"o":29.41,"t":"2026-06-02T04:00:00Z","v":578321,"vw":28.778196},{"c":29.09,"h":29.13,"l":28.17,"n":10074,"o":28.49,"t":"2026-06-03T04:00:00Z","v":520493,"vw":28.848049},{"c":29.75,"h":29.93,"l":29.345,"n":10961,"o":29.39,"t":"2026-06-04T04:00:00Z","v":529366,"vw":29.674716},{"c":30.14,"h":30.44,"l":29.725,"n":10197,"o":29.87,"t":"2026-06-05T04:00:00Z","v":523339,"vw":30.151988},{"c":30.5,"h":31.05,"l":30.14,"n":11228,"o":30.23,"t":"2026-06-08T04:00:00Z","v":646385,"vw":30.648124},{"c":31.35,"h":31.61,"l":30,"n":13521,"o":30.67,"t":"2026-06-09T04:00:00Z","v":589930,"vw":31.101947},{"c":30.4,"h":31.31,"l":30.32,"n":11678,"o":31.21,"t":"2026-06-10T04:00:00Z","v":597197,"vw":30.60853},{"c":31.32,"h":31.36,"l":30.28,"n":8752,"o":30.48,"t":"2026-06-11T04:00:00Z","v":468709,"vw":31.116988},{"c":31.87,"h":32.26,"l":31.31,"n":11896,"o":31.47,"t":"2026-06-12T04:00:00Z","v":987679,"vw":32.016109},{"c":31.35,"h":32.34,"l":31.195,"n":10119,"o":32.17,"t":"2026-06-15T04:00:00Z","v":614317,"vw":31.718962},{"c":31.55,"h":31.97,"l":31.21,"n":6616,"o":31.64,"t":"2026-06-16T04:00:00Z","v":313806,"vw":31.475961},{"c":30.93,"h":31.93,"l":30.82,"n":10832,"o":31.52,"t":"2026-06-17T04:00:00Z","v":455222,"vw":31.243971},{"c":32.56,"h":32.68,"l":31.26,"n":7026,"o":31.26,"t":"2026-06-18T04:00:00Z","v":1322764,"vw":32.401412},{"c":32.36,"h":32.939,"l":32.26,"n":9856,"o":32.47,"t":"2026-06-22T04:00:00Z","v":396833,"vw":32.479963},{"c":32.41,"h":32.69,"l":31.83,"n":7053,"o":32.11,"t":"2026-06-23T04:00:00Z","v":358683,"vw":32.411305},{"c":34.24,"h":34.255,"l":32.49,"n":8645,"o":32.49,"t":"2026-06-24T04:00:00Z","v":443361,"vw":34.00256},{"c":35.51,"h":35.5999,"l":34.39,"n":9930,"o":34.5,"t":"2026-06-25T04:00:00Z","v":601410,"vw":35.264259},{"c":35.74,"h":36.05,"l":34.91,"n":11995,"o":35.39,"t":"2026-06-26T04:00:00Z","v":1992365,"vw":35.71872},{"c":35.68,"h":35.795,"l":35.13,"n":11259,"o":35.5,"t":"2026-06-29T04:00:00Z","v":597140,"vw":35.602136},{"c":35.84,"h":35.96,"l":35.455,"n":8297,"o":35.68,"t":"2026-06-30T04:00:00Z","v":391243,"vw":35.794427},{"c":35.94,"h":36.658,"l":35.75,"n":10182,"o":36.51,"t":"2026-07-01T04:00:00Z","v":434563,"vw":36.089713},{"c":35.67,"h":36.09,"l":34.745,"n":11454,"o":36,"t":"2026-07-02T04:00:00Z","v":502952,"vw":35.364614},{"c":34.81,"h":35.67,"l":34.6618,"n":10737,"o":35.67,"t":"2026-07-06T04:00:00Z","v":471273,"vw":34.950017},{"c":33.64,"h":35,"l":33.35,"n":12274,"o":35,"t":"2026-07-07T04:00:00Z","v":506312,"vw":33.747099},{"c":32.14,"h":33.27,"l":31.11,"n":16584,"o":33.26,"t":"2026-07-08T04:00:00Z","v":929252,"vw":31.984737},{"c":33.24,"h":33.42,"l":32.33,"n":13220,"o":32.33,"t":"2026-07-09T04:00:00Z","v":595420,"vw":33.138509},{"c":33.26,"h":33.93,"l":33.01,"n":9969,"o":33.22,"t":"2026-07-10T04:00:00Z","v":409019,"vw":33.394359},{"c":32.3,"h":33.39,"l":31.93,"n":7254,"o":33.03,"t":"2026-07-13T04:00:00Z","v":430875,"vw":32.371967},{"c":32.94,"h":33.01,"l":32.32,"n":8902,"o":32.58,"t":"2026-07-14T04:00:00Z","v":428463,"vw":32.855265},{"c":33.41,"h":33.71,"l":32.74,"n":8424,"o":32.74,"t":"2026-07-15T04:00:00Z","v":341289,"vw":33.36045},{"c":33.99,"h":34.82,"l":33.33,"n":6986,"o":33.33,"t":"2026-07-16T04:00:00Z","v":391241,"vw":34.051637},{"c":33.06,"h":34.06,"l":33,"n":9833,"o":33.57,"t":"2026-07-17T04:00:00Z","v":448182,"vw":33.400989},{"c":32.05,"h":33.2,"l":32.02,"n":8505,"o":33.2,"t":"2026-07-20T04:00:00Z","v":429156,"vw":32.273464},{"c":32.45,"h":32.48,"l":31.53,"n":6703,"o":32.15,"t":"2026-07-21T04:00:00Z","v":331477,"vw":32.3329},{"c":32.73,"h":33.63,"l":32.65,"n":6575,"o":32.82,"t":"2026-07-22T04:00:00Z","v":285437,"vw":32.801249},{"c":32.65,"h":32.67,"l":31.96,"n":7119,"o":32.06,"t":"2026-07-23T04:00:00Z","v":312333,"vw":32.522758},{"c":32.98,"h":33.36,"l":32.66,"n":5799,"o":32.82,"t":"2026-07-24T04:00:00Z","v":227658,"vw":32.999439},{"c":33.73,"h":33.765,"l":33.25,"n":6428,"o":33.28,"t":"2026-07-27T04:00:00Z","v":222736,"vw":33.569111},{"c":34.45,"h":34.94,"l":34.04,"n":6265,"o":34.04,"t":"2026-07-28T04:00:00Z","v":302135,"vw":34.521274},{"c":33.52,"h":34.015,"l":33.2,"n":6552,"o":34,"t":"2026-07-29T04:00:00Z","v":284003,"vw":33.519001},{"c":33.8,"h":34.12,"l":33.41,"n":8065,"o":34,"t":"2026-07-30T04:00:00Z","v":356986,"vw":33.784086},{"c":34.26,"h":34.36,"l":33.35,"n":8371,"o":33.68,"t":"2026-07-31T04:00:00Z","v":265202,"vw":34.108209},{"c":34.96,"h":35.5,"l":34.66,"n":10154,"o":34.66,"t":"2026-08-03T04:00:00Z","v":384358,"vw":35.044505},{"c":34.61,"h":35.524,"l":34.57,"n":10605,"o":35.21,"t":"2026-08-04T04:00:00Z","v":674734,"vw":35.010395},{"c":35.19,"h":35.39,"l":34.253,"n":8505,"o":34.76,"t":"2026-08-05T04:00:00Z","v":330842,"vw":35.146237},{"c":35.1,"h":35.5099,"l":34.86,"n":8712,"o":35.19,"t":"2026-08-06T04:00:00Z","v":366026,"vw":35.110757},{"c":38.29,"h":40.5,"l":36.49,"n":20934,"o":37.75,"t":"2026-08-07T04:00:00Z","v":1184284,"vw":39.072993},{"c":37.49,"h":39.51,"l":37.3,"n":12012,"o":38,"t":"2026-08-10T04:00:00Z","v":556526,"vw":37.906605},{"c":38.54,"h":38.73,"l":37.33,"n":11462,"o":37.71,"t":"2026-08-11T04:00:00Z","v":517845,"vw":38.395874},{"c":38.53,"h":39.05,"l":37.15,"n":10198,"o":38.55,"t":"2026-08-12T04:00:00Z","v":547565,"vw":38.336614},{"c":38.73,"h":39.18,"l":38.58,"n":10033,"o":38.77,"t":"2026-08-13T04:00:00Z","v":613985,"vw":38.756204},{"c":37.96,"h":38.66,"l":37.655,"n":9207,"o":38.62,"t":"2026-08-14T04:00:00Z","v":433963,"vw":37.995613},{"c":38.04,"h":38.31,"l":37.54,"n":9900,"o":37.95,"t":"2026-08-17T04:00:00Z","v":440341,"vw":37.977737},{"c":38.52,"h":38.94,"l":37.55,"n":7879,"o":37.93,"t":"2026-08-18T04:00:00Z","v":394897,"vw":38.558071},{"c":39.32,"h":39.52,"l":38.835,"n":6947,"o":39.29,"t":"2026-08-19T04:00:00Z","v":472034,"vw":39.258853},{"c":39.08,"h":39.41,"l":38.3001,"n":7874,"o":38.52,"t":"2026-08-20T04:00:00Z","v":482364,"vw":39.076788},{"c":38.94,"h":39.63,"l":38.55,"n":6350,"o":39.45,"t":"2026-08-21T04:00:00Z","v":314949,"vw":38.950938},{"c":38.27,"h":39.6399,"l":38.2,"n":7202,"o":39.09,"t":"2026-08-24T04:00:00Z","v":320588,"vw":38.555503},{"c":38.95,"h":38.985,"l":38.315,"n":7146,"o":38.55,"t":"2026-08-25T04:00:00Z","v":412192,"vw":38.747712},{"c":38.7,"h":39.14,"l":37.97,"n":8110,"o":39.14,"t":"2026-08-26T04:00:00Z","v":412003,"vw":38.563001},{"c":37.89,"h":39.44,"l":37.715,"n":7947,"o":38.46,"t":"2026-08-27T04:00:00Z","v":356854,"vw":38.042294},{"c":38.58,"h":38.64,"l":37.41,"n":8469,"o":37.89,"t":"2026-08-28T04:00:00Z","v":487779,"vw":38.151758},{"c":37.92,"h":38.6,"l":37.505,"n":9709,"o":38.54,"t":"2026-08-31T04:00:00Z","v":601871,"vw":37.951039},{"c":37,"h":38.1,"l":36.66,"n":10635,"o":37.67,"t":"2026-09-01T04:00:00Z","v":781751,"vw":37.219016},{"c":36.85,"h":37.51,"l":36.75,"n":9677,"o":37,"t":"2026-09-02T04:00:00Z","v":571535,"vw":37.024606},{"c":36.39,"h":37.56,"l":36.21,"n":8117,"o":37.18,"t":"2026-09-03T04:00:00Z","v":448345,"vw":36.487059},{"c":37.24,"h":37.285,"l":36.04,"n":10811,"o":36.36,"t":"2026-09-04T04:00:00Z","v":720564,"vw":37.113211},{"c":35.43,"h":37.02,"l":35.35,"n":11307,"o":37.02,"t":"2026-09-08T04:00:00Z","v":700696,"vw":35.826209},{"c":34.51,"h":35.3812,"l":34.42,"n":10871,"o":35.15,"t":"2026-09-09T04:00:00Z","v":618864,"vw":34.637311},{"c":33.85,"h":34.31,"l":33.66,"n":7674,"o":33.94,"t":"2026-09-10T04:00:00Z","v":406022,"vw":33.952389},{"c":34.13,"h":34.62,"l":33.925,"n":8606,"o":34.36,"t":"2026-09-11T04:00:00Z","v":349655,"vw":34.202697},{"c":34.43,"h":34.67,"l":34.115,"n":11370,"o":34.24,"t":"2026-09-14T04:00:00Z","v":475796,"vw":34.420324},{"c":34.37,"h":34.555,"l":33.84,"n":10348,"o":34.4,"t":"2026-09-15T04:00:00Z","v":434756,"vw":34.328686},{"c":34.66,"h":34.875,"l":34.26,"n":7804,"o":34.56,"t":"2026-09-16T04:00:00Z","v":300469,"vw":34.632193},{"c":34.38,"h":35.3916,"l":34.325,"n":8693,"o":35.29,"t":"2026-09-17T04:00:00Z","v":360307,"vw":34.552441},{"c":34.26,"h":34.31,"l":33.67,"n":8019,"o":34.04,"t":"2026-09-18T04:00:00Z","v":1935241,"vw":34.229962},{"c":34.24,"h":34.38,"l":33.65,"n":7184,"o":34.29,"t":"2026-09-21T04:00:00Z","v":342220,"vw":34.132442},{"c":35.23,"h":35.73,"l":34.5,"n":8438,"o":34.88,"t":"2026-09-22T04:00:00Z","v":406151,"vw":35.286695},{"c":34.94,"h":35.29,"l":34.34,"n":7252,"o":34.84,"t":"2026-09-23T04:00:00Z","v":253521,"vw":34.928031},{"c":35.19,"h":35.345,"l":34.475,"n":9443,"o":34.99,"t":"2026-09-24T04:00:00Z","v":430257,"vw":34.973943},{"c":35.2,"h":35.74,"l":34.91,"n":8002,"o":35.16,"t":"2026-09-25T04:00:00Z","v":327345,"vw":35.292603},{"c":35.17,"h":35.545,"l":34.85,"n":9193,"o":35.05,"t":"2026-09-28T04:00:00Z","v":303007,"vw":35.188491},{"c":34.94,"h":35.485,"l":34.58,"n":7440,"o":35.14,"t":"2026-09-29T04:00:00Z","v":260634,"vw":34.913576},{"c":34.4,"h":35.21,"l":34.4,"n":7437,"o":35.21,"t":"2026-09-30T04:00:00Z","v":836973,"vw":34.477468},{"c":34.45,"h":34.675,"l":34.01,"n":9131,"o":34.2,"t":"2026-10-01T04:00:00Z","v":467516,"vw":34.400911},{"c":34.89,"h":35.44,"l":34.645,"n":7718,"o":35.13,"t":"2026-10-02T04:00:00Z","v":497980,"vw":34.92392},{"c":34.86,"h":35.25,"l":34.38,"n":7723,"o":34.76,"t":"2026-10-05T04:00:00Z","v":558689,"vw":34.875689},{"c":35.05,"h":35.16,"l":34.65,"n":9051,"o":35.16,"t":"2026-10-06T04:00:00Z","v":402978,"vw":34.988462},{"c":34.88,"h":35.07,"l":34,"n":9968,"o":34.38,"t":"2026-10-07T04:00:00Z","v":938014,"vw":34.817859},{"c":34.83,"h":35.15,"l":34.11,"n":6613,"o":35.1,"t":"2026-10-08T04:00:00Z","v":394200,"vw":34.713838},{"c":34.73,"h":35.1999,"l":34.39,"n":5888,"o":34.83,"t":"2026-10-09T04:00:00Z","v":268897,"vw":34.814441},{"c":35.2,"h":35.365,"l":34.65,"n":7913,"o":34.65,"t":"2026-10-12T04:00:00Z","v":441602,"vw":35.171982},{"c":35.64,"h":35.92,"l":34.94,"n":6322,"o":35.59,"t":"2026-10-13T04:00:00Z","v":348125,"vw":35.523034},{"c":35.14,"h":35.475,"l":34.67,"n":8919,"o":35.22,"t":"2026-10-14T04:00:00Z","v":586269,"vw":35.016874},{"c":35.95,"h":36.305,"l":35.54,"n":7456,"o":35.69,"t":"2026-10-15T04:00:00Z","v":421227,"vw":35.872522},{"c":36.23,"h":36.59,"l":35.815,"n":7545,"o":36,"t":"2026-10-16T04:00:00Z","v":364724,"vw":36.144654},{"c":35.44,"h":36.46,"l":35.43,"n":6411,"o":36.46,"t":"2026-10-19T04:00:00Z","v":293961,"vw":35.791027},{"c":35.64,"h":35.91,"l":35,"n":6475,"o":35.57,"t":"2026-10-20T04:00:00Z","v":410619,"vw":35.585582},{"c":35.07,"h":35.76,"l":34.7,"n":7126,"o":35.61,"t":"2026-10-21T04:00:00Z","v":377994,"vw":35.244058},{"c":36.51,"h":36.695,"l":35.02,"n":7840,"o":35.02,"t":"2026-10-22T04:00:00Z","v":419771,"vw":36.039441}],"volatilityBars":[{"c":33.9,"h":34.35,"l":33.9,"n":69,"o":34.29,"t":"2026-09-21T13:30:00Z","v":9210,"vw":34.208304},{"c":33.99,"h":33.99,"l":33.8716,"n":19,"o":33.8791,"t":"2026-09-21T13:45:00Z","v":1500,"vw":33.892173},{"c":33.99,"h":33.99,"l":33.99,"n":12,"o":33.99,"t":"2026-09-21T14:00:00Z","v":456,"vw":33.99},{"c":34.2,"h":34.2,"l":33.985,"n":119,"o":34.05,"t":"2026-09-21T14:15:00Z","v":3784,"vw":34.116596},{"c":34.273,"h":34.273,"l":34.11,"n":97,"o":34.15,"t":"2026-09-21T14:30:00Z","v":4081,"vw":34.206946},{"c":34.18,"h":34.275,"l":34.18,"n":32,"o":34.275,"t":"2026-09-21T14:45:00Z","v":1231,"vw":34.243931},{"c":34.11,"h":34.25,"l":34.07,"n":144,"o":34.25,"t":"2026-09-21T15:00:00Z","v":4962,"vw":34.14467},{"c":33.945,"h":34.08,"l":33.89,"n":189,"o":34.08,"t":"2026-09-21T15:15:00Z","v":6659,"vw":33.95145},{"c":33.695,"h":33.93,"l":33.67,"n":263,"o":33.92,"t":"2026-09-21T15:30:00Z","v":12616,"vw":33.791573},{"c":33.71,"h":33.73,"l":33.65,"n":179,"o":33.65,"t":"2026-09-21T15:45:00Z","v":7029,"vw":33.701182},{"c":33.8266,"h":33.86,"l":33.67,"n":463,"o":33.72,"t":"2026-09-21T16:00:00Z","v":25035,"vw":33.747439},{"c":33.85,"h":33.87,"l":33.78,"n":188,"o":33.8,"t":"2026-09-21T16:15:00Z","v":8864,"vw":33.819115},{"c":33.89,"h":33.915,"l":33.88,"n":149,"o":33.88,"t":"2026-09-21T16:30:00Z","v":5013,"vw":33.892778},{"c":33.895,"h":33.91,"l":33.86,"n":102,"o":33.91,"t":"2026-09-21T16:45:00Z","v":2896,"vw":33.875147},{"c":33.99,"h":33.99,"l":33.865,"n":207,"o":33.865,"t":"2026-09-21T17:00:00Z","v":7153,"vw":33.938534},{"c":33.92,"h":33.98,"l":33.92,"n":117,"o":33.97,"t":"2026-09-21T17:15:00Z","v":4686,"vw":33.969247},{"c":33.91,"h":33.92,"l":33.88,"n":126,"o":33.91,"t":"2026-09-21T17:30:00Z","v":4387,"vw":33.898861},{"c":33.96,"h":33.99,"l":33.87,"n":168,"o":33.89,"t":"2026-09-21T17:45:00Z","v":6190,"vw":33.91842},{"c":34.105,"h":34.105,"l":33.97,"n":163,"o":33.97,"t":"2026-09-21T18:00:00Z","v":5244,"vw":34.032725},{"c":34.18,"h":34.21,"l":34.1,"n":256,"o":34.1,"t":"2026-09-21T18:15:00Z","v":9894,"vw":34.168707},{"c":34.145,"h":34.25,"l":34.145,"n":217,"o":34.21,"t":"2026-09-21T18:30:00Z","v":8822,"vw":34.202192},{"c":34.26,"h":34.26,"l":34.15,"n":187,"o":34.175,"t":"2026-09-21T18:45:00Z","v":5483,"vw":34.208944},{"c":34.26,"h":34.29,"l":34.25,"n":221,"o":34.26,"t":"2026-09-21T19:00:00Z","v":7449,"vw":34.265492},{"c":34.28,"h":34.31,"l":34.24,"n":429,"o":34.26,"t":"2026-09-21T19:15:00Z","v":14456,"vw":34.268522},{"c":34.37,"h":34.38,"l":34.27,"n":466,"o":34.275,"t":"2026-09-21T19:30:00Z","v":16483,"vw":34.312708},{"c":34.27,"h":34.375,"l":34.215,"n":1086,"o":34.37,"t":"2026-09-21T19:45:00Z","v":42678,"vw":34.301192},{"c":34.24,"h":34.24,"l":34.24,"n":36,"o":34.24,"t":"2026-09-21T20:00:00Z","v":97979,"vw":34.24},{"c":34.61,"h":34.92,"l":34.5,"n":64,"o":34.88,"t":"2026-09-22T13:30:00Z","v":4891,"vw":34.781324},{"c":34.99,"h":35.15,"l":34.7777,"n":176,"o":34.7777,"t":"2026-09-22T14:00:00Z","v":6681,"vw":34.989544},{"c":34.84,"h":35.0638,"l":34.75,"n":226,"o":34.8501,"t":"2026-09-22T14:15:00Z","v":7408,"vw":34.84683},{"c":34.72,"h":34.95,"l":34.72,"n":142,"o":34.81,"t":"2026-09-22T14:30:00Z","v":6167,"vw":34.864401},{"c":34.685,"h":34.74,"l":34.555,"n":208,"o":34.74,"t":"2026-09-22T14:45:00Z","v":6489,"vw":34.653748},{"c":34.82,"h":34.82,"l":34.675,"n":218,"o":34.675,"t":"2026-09-22T15:00:00Z","v":5418,"vw":34.756048},{"c":34.785,"h":34.85,"l":34.76,"n":146,"o":34.85,"t":"2026-09-22T15:15:00Z","v":4387,"vw":34.809091},{"c":34.7725,"h":34.81,"l":34.75,"n":85,"o":34.78,"t":"2026-09-22T15:30:00Z","v":2582,"vw":34.785527},{"c":34.855,"h":34.88,"l":34.81,"n":85,"o":34.81,"t":"2026-09-22T15:45:00Z","v":1806,"vw":34.836999},{"c":34.97,"h":34.99,"l":34.925,"n":119,"o":34.925,"t":"2026-09-22T16:00:00Z","v":2684,"vw":34.953497},{"c":35.01,"h":35.02,"l":34.975,"n":106,"o":34.99,"t":"2026-09-22T16:15:00Z","v":3049,"vw":35.002368},{"c":35.145,"h":35.15,"l":35.06,"n":76,"o":35.06,"t":"2026-09-22T16:30:00Z","v":1807,"vw":35.103187},{"c":35.23,"h":35.23,"l":35.16,"n":153,"o":35.16,"t":"2026-09-22T16:45:00Z","v":3112,"vw":35.201579},{"c":35.45,"h":35.6499,"l":35.22,"n":610,"o":35.22,"t":"2026-09-22T17:00:00Z","v":41668,"vw":35.47703},{"c":35.365,"h":35.43,"l":35.32,"n":150,"o":35.43,"t":"2026-09-22T17:15:00Z","v":6568,"vw":35.351953},{"c":35.53,"h":35.54,"l":35.33,"n":282,"o":35.35,"t":"2026-09-22T17:30:00Z","v":11610,"vw":35.427287},{"c":35.66,"h":35.685,"l":35.42,"n":448,"o":35.54,"t":"2026-09-22T17:45:00Z","v":17726,"vw":35.518665},{"c":35.6,"h":35.73,"l":35.6,"n":288,"o":35.66,"t":"2026-09-22T18:00:00Z","v":10735,"vw":35.673796},{"c":35.555,"h":35.63,"l":35.545,"n":186,"o":35.62,"t":"2026-09-22T18:15:00Z","v":9866,"vw":35.579382},{"c":35.56,"h":35.58,"l":35.52,"n":306,"o":35.555,"t":"2026-09-22T18:30:00Z","v":9469,"vw":35.548885},{"c":35.61,"h":35.635,"l":35.545,"n":154,"o":35.545,"t":"2026-09-22T18:45:00Z","v":7272,"vw":35.573628},{"c":35.6,"h":35.66,"l":35.525,"n":310,"o":35.655,"t":"2026-09-22T19:00:00Z","v":7918,"vw":35.59398},{"c":35.355,"h":35.58,"l":35.35,"n":279,"o":35.58,"t":"2026-09-22T19:15:00Z","v":11019,"vw":35.459091},{"c":35.35,"h":35.445,"l":35.33,"n":546,"o":35.355,"t":"2026-09-22T19:30:00Z","v":25460,"vw":35.391865},{"c":35.25,"h":35.37,"l":35.13,"n":1471,"o":35.37,"t":"2026-09-22T19:45:00Z","v":74787,"vw":35.243677},{"c":35.23,"h":35.23,"l":35.23,"n":42,"o":35.23,"t":"2026-09-22T20:00:00Z","v":97993,"vw":35.23},{"c":34.61,"h":35,"l":34.35,"n":112,"o":34.84,"t":"2026-09-23T13:30:00Z","v":9100,"vw":34.858937},{"c":34.34,"h":34.785,"l":34.34,"n":55,"o":34.785,"t":"2026-09-23T13:45:00Z","v":4971,"vw":34.43836},{"c":34.85,"h":34.85,"l":34.39,"n":131,"o":34.505,"t":"2026-09-23T14:00:00Z","v":7748,"vw":34.637584},{"c":34.88,"h":34.9709,"l":34.88,"n":29,"o":34.9709,"t":"2026-09-23T14:15:00Z","v":2503,"vw":34.94196},{"c":34.75,"h":34.8,"l":34.67,"n":158,"o":34.735,"t":"2026-09-23T14:30:00Z","v":4787,"vw":34.735159},{"c":34.86,"h":34.95,"l":34.6,"n":227,"o":34.67,"t":"2026-09-23T14:45:00Z","v":7248,"vw":34.80252},{"c":35.13,"h":35.2,"l":34.9,"n":115,"o":34.93,"t":"2026-09-23T15:00:00Z","v":4454,"vw":35.023663},{"c":35.04,"h":35.29,"l":35.03,"n":206,"o":35.19,"t":"2026-09-23T15:15:00Z","v":6032,"vw":35.153797},{"c":35.05,"h":35.08,"l":35.01,"n":195,"o":35.08,"t":"2026-09-23T15:30:00Z","v":4354,"vw":35.059375},{"c":35.05,"h":35.08,"l":35,"n":94,"o":35,"t":"2026-09-23T15:45:00Z","v":2960,"vw":35.034487},{"c":34.97,"h":35.04,"l":34.97,"n":112,"o":35.02,"t":"2026-09-23T16:00:00Z","v":2740,"vw":35.005686},{"c":34.965,"h":35.01,"l":34.9,"n":227,"o":34.98,"t":"2026-09-23T16:15:00Z","v":8501,"vw":34.971296},{"c":35.135,"h":35.14,"l":35,"n":202,"o":35.01,"t":"2026-09-23T16:30:00Z","v":6596,"vw":35.064827},{"c":35.09,"h":35.125,"l":35.03,"n":173,"o":35.125,"t":"2026-09-23T16:45:00Z","v":4407,"vw":35.109321},{"c":35.14,"h":35.14,"l":35,"n":192,"o":35.02,"t":"2026-09-23T17:00:00Z","v":6050,"vw":35.061998},{"c":35.1,"h":35.13,"l":35.07,"n":104,"o":35.07,"t":"2026-09-23T17:15:00Z","v":2925,"vw":35.10647},{"c":35.05,"h":35.09,"l":34.955,"n":209,"o":35.075,"t":"2026-09-23T17:30:00Z","v":5939,"vw":34.991692},{"c":35.11,"h":35.14,"l":35.09,"n":71,"o":35.09,"t":"2026-09-23T17:45:00Z","v":1795,"vw":35.109091},{"c":35.17,"h":35.19,"l":35.115,"n":126,"o":35.14,"t":"2026-09-23T18:00:00Z","v":3234,"vw":35.139074},{"c":35.06,"h":35.18,"l":35.04,"n":223,"o":35.155,"t":"2026-09-23T18:15:00Z","v":6246,"vw":35.116679},{"c":34.95,"h":35.04,"l":34.94,"n":254,"o":35,"t":"2026-09-23T18:30:00Z","v":5755,"vw":34.986947},{"c":34.91,"h":34.99,"l":34.91,"n":210,"o":34.975,"t":"2026-09-23T18:45:00Z","v":6950,"vw":34.953183},{"c":34.825,"h":34.97,"l":34.82,"n":204,"o":34.94,"t":"2026-09-23T19:00:00Z","v":6207,"vw":34.917365},{"c":34.875,"h":34.875,"l":34.8,"n":182,"o":34.835,"t":"2026-09-23T19:15:00Z","v":5533,"vw":34.832057},{"c":34.88,"h":34.89,"l":34.84,"n":350,"o":34.86,"t":"2026-09-23T19:30:00Z","v":9788,"vw":34.863254},{"c":34.94,"h":34.98,"l":34.84,"n":1060,"o":34.88,"t":"2026-09-23T19:45:00Z","v":36573,"vw":34.926264},{"c":34.94,"h":34.94,"l":34.94,"n":35,"o":34.94,"t":"2026-09-23T20:00:00Z","v":59867,"vw":34.94},{"c":35.095,"h":35.26,"l":34.91,"n":137,"o":34.99,"t":"2026-09-24T13:30:00Z","v":20547,"vw":35.036808},{"c":35.345,"h":35.345,"l":35.05,"n":166,"o":35.095,"t":"2026-09-24T13:45:00Z","v":12597,"vw":35.096816},{"c":35.015,"h":35.3,"l":35.005,"n":281,"o":35.12,"t":"2026-09-24T14:00:00Z","v":15876,"vw":35.081379},{"c":34.78,"h":34.965,"l":34.78,"n":190,"o":34.94,"t":"2026-09-24T14:15:00Z","v":4634,"vw":34.877047},{"c":34.72,"h":34.83,"l":34.72,"n":113,"o":34.79,"t":"2026-09-24T14:30:00Z","v":3418,"vw":34.770116},{"c":34.63,"h":34.73,"l":34.61,"n":158,"o":34.67,"t":"2026-09-24T14:45:00Z","v":6138,"vw":34.674198},{"c":34.73,"h":34.785,"l":34.635,"n":191,"o":34.635,"t":"2026-09-24T15:00:00Z","v":6385,"vw":34.714487},{"c":34.62,"h":34.735,"l":34.62,"n":85,"o":34.735,"t":"2026-09-24T15:15:00Z","v":2884,"vw":34.704876},{"c":34.6,"h":34.62,"l":34.57,"n":144,"o":34.59,"t":"2026-09-24T15:30:00Z","v":3779,"vw":34.596519},{"c":34.61,"h":34.63,"l":34.585,"n":147,"o":34.585,"t":"2026-09-24T15:45:00Z","v":4499,"vw":34.603929},{"c":34.5,"h":34.59,"l":34.475,"n":196,"o":34.58,"t":"2026-09-24T16:00:00Z","v":6855,"vw":34.549736},{"c":34.705,"h":34.91,"l":34.495,"n":566,"o":34.495,"t":"2026-09-24T16:15:00Z","v":19833,"vw":34.649987},{"c":34.845,"h":34.965,"l":34.61,"n":212,"o":34.67,"t":"2026-09-24T16:30:00Z","v":6521,"vw":34.76143},{"c":34.755,"h":34.78,"l":34.74,"n":94,"o":34.78,"t":"2026-09-24T16:45:00Z","v":2437,"vw":34.75324},{"c":34.8,"h":34.84,"l":34.74,"n":258,"o":34.74,"t":"2026-09-24T17:00:00Z","v":6347,"vw":34.798421},{"c":34.675,"h":34.785,"l":34.65,"n":111,"o":34.785,"t":"2026-09-24T17:15:00Z","v":3654,"vw":34.703395},{"c":34.62,"h":34.725,"l":34.62,"n":174,"o":34.7,"t":"2026-09-24T17:30:00Z","v":9639,"vw":34.666473},{"c":34.63,"h":34.68,"l":34.61,"n":175,"o":34.63,"t":"2026-09-24T17:45:00Z","v":9754,"vw":34.662606},{"c":34.59,"h":34.65,"l":34.58,"n":177,"o":34.64,"t":"2026-09-24T18:00:00Z","v":3697,"vw":34.617069},{"c":34.85,"h":34.865,"l":34.64,"n":275,"o":34.64,"t":"2026-09-24T18:15:00Z","v":8168,"vw":34.707233},{"c":34.64,"h":34.82,"l":34.61,"n":335,"o":34.8,"t":"2026-09-24T18:30:00Z","v":8207,"vw":34.724444},{"c":34.715,"h":34.745,"l":34.64,"n":172,"o":34.65,"t":"2026-09-24T18:45:00Z","v":5410,"vw":34.682804},{"c":34.55,"h":34.7,"l":34.55,"n":375,"o":34.69,"t":"2026-09-24T19:00:00Z","v":14431,"vw":34.623657},{"c":34.725,"h":34.725,"l":34.55,"n":376,"o":34.55,"t":"2026-09-24T19:15:00Z","v":16463,"vw":34.600923},{"c":34.88,"h":34.88,"l":34.7,"n":521,"o":34.7,"t":"2026-09-24T19:30:00Z","v":23279,"vw":34.831456},{"c":35.18,"h":35.19,"l":34.85,"n":1515,"o":34.87,"t":"2026-09-24T19:45:00Z","v":62421,"vw":35.09997},{"c":35.19,"h":35.19,"l":35.19,"n":21,"o":35.19,"t":"2026-09-24T20:00:00Z","v":118173,"vw":35.19},{"c":35.235,"h":35.255,"l":35.0914,"n":59,"o":35.16,"t":"2026-09-25T13:30:00Z","v":3854,"vw":35.193675},{"c":35.19,"h":35.2,"l":35.19,"n":32,"o":35.2,"t":"2026-09-25T13:45:00Z","v":1634,"vw":35.191473},{"c":35.346,"h":35.346,"l":34.91,"n":55,"o":35.02,"t":"2026-09-25T14:00:00Z","v":1419,"vw":35.139107},{"c":35.21,"h":35.26,"l":35.2,"n":74,"o":35.26,"t":"2026-09-25T14:15:00Z","v":3005,"vw":35.212132},{"c":35.12,"h":35.175,"l":35.045,"n":97,"o":35.175,"t":"2026-09-25T14:30:00Z","v":3677,"vw":35.10142},{"c":35.19,"h":35.19,"l":35.03,"n":201,"o":35.13,"t":"2026-09-25T14:45:00Z","v":4081,"vw":35.114676},{"c":35.19,"h":35.3,"l":35.1221,"n":205,"o":35.215,"t":"2026-09-25T15:00:00Z","v":6167,"vw":35.228925},{"c":35.205,"h":35.26,"l":35.1855,"n":135,"o":35.19,"t":"2026-09-25T15:15:00Z","v":6626,"vw":35.207676},{"c":35.19,"h":35.285,"l":35.19,"n":76,"o":35.22,"t":"2026-09-25T15:30:00Z","v":3247,"vw":35.228203},{"c":35.375,"h":35.395,"l":35.16,"n":337,"o":35.16,"t":"2026-09-25T15:45:00Z","v":10828,"vw":35.315275},{"c":35.67,"h":35.67,"l":35.41,"n":375,"o":35.41,"t":"2026-09-25T16:00:00Z","v":11113,"vw":35.549479},{"c":35.64,"h":35.65,"l":35.51,"n":259,"o":35.62,"t":"2026-09-25T16:15:00Z","v":8635,"vw":35.58947},{"c":35.63,"h":35.74,"l":35.61,"n":297,"o":35.66,"t":"2026-09-25T16:30:00Z","v":10948,"vw":35.660232},{"c":35.5,"h":35.57,"l":35.47,"n":141,"o":35.57,"t":"2026-09-25T16:45:00Z","v":4460,"vw":35.509033},{"c":35.49,"h":35.52,"l":35.445,"n":178,"o":35.51,"t":"2026-09-25T17:00:00Z","v":5652,"vw":35.487737},{"c":35.45,"h":35.515,"l":35.45,"n":33,"o":35.515,"t":"2026-09-25T17:15:00Z","v":834,"vw":35.484048},{"c":35.47,"h":35.4963,"l":35.38,"n":247,"o":35.44,"t":"2026-09-25T17:30:00Z","v":7863,"vw":35.429731},{"c":35.52,"h":35.52,"l":35.44,"n":79,"o":35.47,"t":"2026-09-25T17:45:00Z","v":2619,"vw":35.492104},{"c":35.51,"h":35.51,"l":35.455,"n":124,"o":35.49,"t":"2026-09-25T18:00:00Z","v":3079,"vw":35.47939},{"c":35.5789,"h":35.6,"l":35.54,"n":179,"o":35.54,"t":"2026-09-25T18:15:00Z","v":6354,"vw":35.561157},{"c":35.555,"h":35.59,"l":35.54,"n":136,"o":35.58,"t":"2026-09-25T18:30:00Z","v":4903,"vw":35.558167},{"c":35.49,"h":35.59,"l":35.49,"n":171,"o":35.57,"t":"2026-09-25T18:45:00Z","v":4016,"vw":35.553049},{"c":35.43,"h":35.5,"l":35.4,"n":217,"o":35.44,"t":"2026-09-25T19:00:00Z","v":5552,"vw":35.452392},{"c":35.41,"h":35.43,"l":35.395,"n":207,"o":35.425,"t":"2026-09-25T19:15:00Z","v":5186,"vw":35.408142},{"c":35.4221,"h":35.44,"l":35.37,"n":467,"o":35.4299,"t":"2026-09-25T19:30:00Z","v":13235,"vw":35.409217},{"c":35.2,"h":35.47,"l":35.13,"n":1637,"o":35.44,"t":"2026-09-25T19:45:00Z","v":73955,"vw":35.230845},{"c":35.2,"h":35.2,"l":35.2,"n":29,"o":35.2,"t":"2026-09-25T20:00:00Z","v":96380,"vw":35.2},{"c":34.51,"h":34.53,"l":34.51,"n":9,"o":34.53,"t":"2026-09-28T08:00:00Z","v":656,"vw":34.52},{"c":34.78,"h":34.78,"l":34.78,"n":3,"o":34.78,"t":"2026-09-28T11:00:00Z","v":182,"vw":34.78},{"c":35.08,"h":35.5172,"l":35.05,"n":30,"o":35.05,"t":"2026-09-28T13:30:00Z","v":2327,"vw":35.075793},{"c":35.1,"h":35.15,"l":35.0422,"n":67,"o":35.0422,"t":"2026-09-28T13:45:00Z","v":1075,"vw":35.104153},{"c":35.32,"h":35.365,"l":35.24,"n":161,"o":35.27,"t":"2026-09-28T14:00:00Z","v":2104,"vw":35.307129},{"c":35.47,"h":35.545,"l":35.26,"n":145,"o":35.335,"t":"2026-09-28T14:15:00Z","v":3092,"vw":35.330899},{"c":35.39,"h":35.445,"l":35.35,"n":159,"o":35.445,"t":"2026-09-28T14:30:00Z","v":2058,"vw":35.403571},{"c":35.25,"h":35.36,"l":35.25,"n":324,"o":35.35,"t":"2026-09-28T14:45:00Z","v":9564,"vw":35.329274},{"c":35.1051,"h":35.21,"l":35.1051,"n":92,"o":35.21,"t":"2026-09-28T15:00:00Z","v":2819,"vw":35.118709},{"c":34.955,"h":35.1,"l":34.955,"n":222,"o":35.1,"t":"2026-09-28T15:15:00Z","v":6547,"vw":35.033757},{"c":34.92,"h":35,"l":34.92,"n":167,"o":34.98,"t":"2026-09-28T15:30:00Z","v":3556,"vw":34.979951},{"c":34.9225,"h":34.9225,"l":34.85,"n":142,"o":34.85,"t":"2026-09-28T15:45:00Z","v":3124,"vw":34.890524},{"c":35.04,"h":35.0419,"l":34.94,"n":187,"o":34.94,"t":"2026-09-28T16:00:00Z","v":12098,"vw":35.018188},{"c":35.345,"h":35.44,"l":35.06,"n":377,"o":35.06,"t":"2026-09-28T16:15:00Z","v":7364,"vw":35.187343},{"c":35.12,"h":35.3,"l":35.065,"n":81,"o":35.3,"t":"2026-09-28T16:30:00Z","v":1390,"vw":35.141},{"c":35.11,"h":35.16,"l":35.01,"n":138,"o":35.16,"t":"2026-09-28T16:45:00Z","v":3471,"vw":35.120922},{"c":35.34,"h":35.45,"l":35.1,"n":421,"o":35.1,"t":"2026-09-28T17:00:00Z","v":8482,"vw":35.30042},{"c":35.195,"h":35.325,"l":35.195,"n":130,"o":35.28,"t":"2026-09-28T17:15:00Z","v":2116,"vw":35.240399},{"c":35.22,"h":35.28,"l":35.21,"n":74,"o":35.21,"t":"2026-09-28T17:30:00Z","v":1249,"vw":35.244615},{"c":35.27,"h":35.27,"l":35.215,"n":136,"o":35.215,"t":"2026-09-28T17:45:00Z","v":3809,"vw":35.228789},{"c":35.265,"h":35.28,"l":35.19,"n":270,"o":35.24,"t":"2026-09-28T18:00:00Z","v":10236,"vw":35.226238},{"c":35.355,"h":35.355,"l":35.297,"n":191,"o":35.3,"t":"2026-09-28T18:15:00Z","v":4410,"vw":35.310973},{"c":35.33,"h":35.36,"l":35.32,"n":61,"o":35.33,"t":"2026-09-28T18:30:00Z","v":2109,"vw":35.333133},{"c":35.23,"h":35.31,"l":35.175,"n":276,"o":35.31,"t":"2026-09-28T18:45:00Z","v":9975,"vw":35.238807},{"c":35.18,"h":35.27,"l":35.18,"n":220,"o":35.235,"t":"2026-09-28T19:00:00Z","v":6925,"vw":35.23205},{"c":35.33,"h":35.33,"l":35.14,"n":219,"o":35.17,"t":"2026-09-28T19:15:00Z","v":4719,"vw":35.199282},{"c":35.33,"h":35.39,"l":35.33,"n":445,"o":35.33,"t":"2026-09-28T19:30:00Z","v":11274,"vw":35.35902},{"c":35.2,"h":35.32,"l":35.17,"n":1453,"o":35.32,"t":"2026-09-28T19:45:00Z","v":48469,"vw":35.222151},{"c":35.17,"h":35.17,"l":35.17,"n":29,"o":35.17,"t":"2026-09-28T20:00:00Z","v":90521,"vw":35.17},{"c":35.485,"h":35.485,"l":34.915,"n":57,"o":35.14,"t":"2026-09-29T13:30:00Z","v":4434,"vw":35.181693},{"c":34.9438,"h":35.295,"l":34.93,"n":143,"o":35.145,"t":"2026-09-29T13:45:00Z","v":6577,"vw":35.086912},{"c":35.085,"h":35.12,"l":34.965,"n":117,"o":35,"t":"2026-09-29T14:00:00Z","v":4899,"vw":35.050925},{"c":34.85,"h":35.08,"l":34.85,"n":193,"o":35.03,"t":"2026-09-29T14:15:00Z","v":6234,"vw":34.987746},{"c":34.9,"h":34.95,"l":34.8,"n":228,"o":34.92,"t":"2026-09-29T14:30:00Z","v":6758,"vw":34.874408},{"c":34.94,"h":34.94,"l":34.81,"n":100,"o":34.9,"t":"2026-09-29T14:45:00Z","v":2380,"vw":34.887667},{"c":34.745,"h":34.91,"l":34.71,"n":146,"o":34.91,"t":"2026-09-29T15:00:00Z","v":3710,"vw":34.81596},{"c":34.78,"h":34.825,"l":34.77,"n":189,"o":34.77,"t":"2026-09-29T15:15:00Z","v":7030,"vw":34.795625},{"c":34.79,"h":34.84,"l":34.78,"n":145,"o":34.8,"t":"2026-09-29T15:30:00Z","v":3246,"vw":34.805263},{"c":34.805,"h":34.91,"l":34.79,"n":251,"o":34.79,"t":"2026-09-29T15:45:00Z","v":8481,"vw":34.845143},{"c":34.71,"h":34.8,"l":34.71,"n":84,"o":34.8,"t":"2026-09-29T16:00:00Z","v":2803,"vw":34.772143},{"c":34.705,"h":34.74,"l":34.585,"n":148,"o":34.705,"t":"2026-09-29T16:15:00Z","v":4108,"vw":34.680859},{"c":34.63,"h":34.68,"l":34.62,"n":60,"o":34.6715,"t":"2026-09-29T16:30:00Z","v":2881,"vw":34.657454},{"c":34.605,"h":34.61,"l":34.58,"n":50,"o":34.6,"t":"2026-09-29T16:45:00Z","v":1174,"vw":34.597767},{"c":34.62,"h":34.62,"l":34.58,"n":82,"o":34.61,"t":"2026-09-29T17:00:00Z","v":2218,"vw":34.602658},{"c":34.65,"h":34.65,"l":34.61,"n":108,"o":34.61,"t":"2026-09-29T17:15:00Z","v":2777,"vw":34.632456},{"c":34.74,"h":34.755,"l":34.7,"n":45,"o":34.7,"t":"2026-09-29T17:30:00Z","v":1063,"vw":34.728796},{"c":34.79,"h":34.8,"l":34.76,"n":131,"o":34.78,"t":"2026-09-29T17:45:00Z","v":4478,"vw":34.77792},{"c":34.78,"h":34.935,"l":34.77,"n":271,"o":34.83,"t":"2026-09-29T18:00:00Z","v":10097,"vw":34.87802},{"c":34.75,"h":34.82,"l":34.7,"n":220,"o":34.82,"t":"2026-09-29T18:15:00Z","v":5717,"vw":34.741541},{"c":34.89,"h":34.91,"l":34.76,"n":273,"o":34.77,"t":"2026-09-29T18:30:00Z","v":6730,"vw":34.792227},{"c":34.89,"h":34.89,"l":34.835,"n":205,"o":34.875,"t":"2026-09-29T18:45:00Z","v":5131,"vw":34.870478},{"c":34.94,"h":34.96,"l":34.91,"n":188,"o":34.91,"t":"2026-09-29T19:00:00Z","v":4547,"vw":34.929717},{"c":34.95,"h":34.95,"l":34.87,"n":374,"o":34.91,"t":"2026-09-29T19:15:00Z","v":9868,"vw":34.917216},{"c":35,"h":35.01,"l":34.94,"n":327,"o":34.96,"t":"2026-09-29T19:30:00Z","v":9746,"vw":34.97554},{"c":34.97,"h":35,"l":34.88,"n":1132,"o":34.99,"t":"2026-09-29T19:45:00Z","v":45178,"vw":34.942855},{"c":34.94,"h":34.94,"l":34.94,"n":22,"o":34.94,"t":"2026-09-29T20:00:00Z","v":67700,"vw":34.94},{"c":35.06,"h":35.21,"l":35.05,"n":68,"o":35.21,"t":"2026-09-30T13:30:00Z","v":5679,"vw":35.141083},{"c":34.94,"h":35.06,"l":34.94,"n":138,"o":35.06,"t":"2026-09-30T13:45:00Z","v":4309,"vw":35.009403},{"c":34.8,"h":35,"l":34.8,"n":139,"o":34.93,"t":"2026-09-30T14:00:00Z","v":5101,"vw":34.91451},{"c":34.745,"h":34.96,"l":34.745,"n":110,"o":34.82,"t":"2026-09-30T14:15:00Z","v":4809,"vw":34.853087},{"c":34.72,"h":34.73,"l":34.72,"n":30,"o":34.73,"t":"2026-09-30T14:30:00Z","v":981,"vw":34.723532},{"c":34.79,"h":34.79,"l":34.785,"n":63,"o":34.79,"t":"2026-09-30T14:45:00Z","v":1393,"vw":34.788765},{"c":34.78,"h":34.845,"l":34.68,"n":239,"o":34.845,"t":"2026-09-30T15:00:00Z","v":8840,"vw":34.769764},{"c":34.755,"h":34.87,"l":34.7,"n":109,"o":34.8,"t":"2026-09-30T15:15:00Z","v":3595,"vw":34.778629},{"c":34.73,"h":34.765,"l":34.73,"n":72,"o":34.765,"t":"2026-09-30T15:30:00Z","v":1507,"vw":34.74},{"c":34.7077,"h":34.77,"l":34.7077,"n":51,"o":34.77,"t":"2026-09-30T15:45:00Z","v":1077,"vw":34.732973},{"c":34.755,"h":34.85,"l":34.75,"n":208,"o":34.75,"t":"2026-09-30T16:00:00Z","v":7130,"vw":34.787412},{"c":34.79,"h":34.79,"l":34.7596,"n":43,"o":34.79,"t":"2026-09-30T16:15:00Z","v":870,"vw":34.77808},{"c":34.835,"h":34.835,"l":34.78,"n":67,"o":34.78,"t":"2026-09-30T16:30:00Z","v":1367,"vw":34.818333},{"c":34.84,"h":34.86,"l":34.8,"n":159,"o":34.82,"t":"2026-09-30T16:45:00Z","v":3864,"vw":34.827989},{"c":34.86,"h":34.87,"l":34.84,"n":73,"o":34.84,"t":"2026-09-30T17:00:00Z","v":2811,"vw":34.854005},{"c":34.78,"h":34.85,"l":34.78,"n":150,"o":34.83,"t":"2026-09-30T17:15:00Z","v":6037,"vw":34.804379},{"c":34.76,"h":34.76,"l":34.6663,"n":121,"o":34.75,"t":"2026-09-30T17:30:00Z","v":3390,"vw":34.718535},{"c":34.71,"h":34.7599,"l":34.71,"n":30,"o":34.7599,"t":"2026-09-30T17:45:00Z","v":951,"vw":34.730914},{"c":34.73,"h":34.79,"l":34.71,"n":170,"o":34.71,"t":"2026-09-30T18:00:00Z","v":5497,"vw":34.753524},{"c":34.83,"h":34.86,"l":34.755,"n":162,"o":34.76,"t":"2026-09-30T18:15:00Z","v":14168,"vw":34.848097},{"c":34.83,"h":34.85,"l":34.82,"n":106,"o":34.84,"t":"2026-09-30T18:30:00Z","v":2625,"vw":34.837459},{"c":34.785,"h":34.825,"l":34.78,"n":145,"o":34.825,"t":"2026-09-30T18:45:00Z","v":4415,"vw":34.80558},{"c":34.78,"h":34.8,"l":34.76,"n":187,"o":34.785,"t":"2026-09-30T19:00:00Z","v":6062,"vw":34.781965},{"c":34.74,"h":34.8,"l":34.73,"n":253,"o":34.78,"t":"2026-09-30T19:15:00Z","v":7666,"vw":34.763341},{"c":34.73,"h":34.805,"l":34.71,"n":658,"o":34.745,"t":"2026-09-30T19:30:00Z","v":22754,"vw":34.750222},{"c":34.4,"h":34.76,"l":34.4,"n":1977,"o":34.73,"t":"2026-09-30T19:45:00Z","v":107114,"vw":34.536958},{"c":34.4,"h":34.4,"l":34.4,"n":25,"o":34.4,"t":"2026-09-30T20:00:00Z","v":538314,"vw":34.4},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-09-30T22:30:00Z","v":500,"vw":34.1},{"c":34.3275,"h":34.675,"l":34.01,"n":137,"o":34.2,"t":"2026-10-01T13:30:00Z","v":8979,"vw":34.26},{"c":34.3075,"h":34.64,"l":34.3075,"n":68,"o":34.535,"t":"2026-10-01T13:45:00Z","v":10835,"vw":34.478177},{"c":34.14,"h":34.17,"l":34.12,"n":73,"o":34.12,"t":"2026-10-01T14:00:00Z","v":3720,"vw":34.135357},{"c":34.14,"h":34.19,"l":34.06,"n":52,"o":34.19,"t":"2026-10-01T14:15:00Z","v":1331,"vw":34.110093},{"c":34.325,"h":34.39,"l":34.14,"n":294,"o":34.17,"t":"2026-10-01T14:30:00Z","v":10651,"vw":34.281654},{"c":34.255,"h":34.33,"l":34.18,"n":80,"o":34.3,"t":"2026-10-01T14:45:00Z","v":2837,"vw":34.305218},{"c":34.2125,"h":34.34,"l":34.195,"n":206,"o":34.195,"t":"2026-10-01T15:00:00Z","v":5229,"vw":34.277906},{"c":34.23,"h":34.3,"l":34.21,"n":138,"o":34.215,"t":"2026-10-01T15:15:00Z","v":4575,"vw":34.248492},{"c":34.38,"h":34.38,"l":34.215,"n":134,"o":34.22,"t":"2026-10-01T15:30:00Z","v":3102,"vw":34.298125},{"c":34.305,"h":34.35,"l":34.135,"n":194,"o":34.35,"t":"2026-10-01T15:45:00Z","v":6304,"vw":34.281706},{"c":34.245,"h":34.3,"l":34.131,"n":421,"o":34.3,"t":"2026-10-01T16:00:00Z","v":19891,"vw":34.243391},{"c":34.375,"h":34.38,"l":34.185,"n":337,"o":34.22,"t":"2026-10-01T16:15:00Z","v":12299,"vw":34.269317},{"c":34.425,"h":34.43,"l":34.34,"n":242,"o":34.375,"t":"2026-10-01T16:30:00Z","v":7399,"vw":34.38367},{"c":34.34,"h":34.42,"l":34.31,"n":182,"o":34.41,"t":"2026-10-01T16:45:00Z","v":8568,"vw":34.365589},{"c":34.43,"h":34.47,"l":34.34,"n":256,"o":34.34,"t":"2026-10-01T17:00:00Z","v":9959,"vw":34.405024},{"c":34.535,"h":34.615,"l":34.42,"n":275,"o":34.42,"t":"2026-10-01T17:15:00Z","v":11327,"vw":34.50743},{"c":34.545,"h":34.67,"l":34.505,"n":288,"o":34.545,"t":"2026-10-01T17:30:00Z","v":9583,"vw":34.578172},{"c":34.355,"h":34.55,"l":34.28,"n":214,"o":34.535,"t":"2026-10-01T17:45:00Z","v":8636,"vw":34.441993},{"c":34.365,"h":34.38,"l":34.31,"n":214,"o":34.355,"t":"2026-10-01T18:00:00Z","v":8031,"vw":34.344237},{"c":34.42,"h":34.46,"l":34.35,"n":337,"o":34.365,"t":"2026-10-01T18:15:00Z","v":14427,"vw":34.400759},{"c":34.495,"h":34.59,"l":34.4,"n":458,"o":34.42,"t":"2026-10-01T18:30:00Z","v":21433,"vw":34.52071},{"c":34.435,"h":34.52,"l":34.3,"n":684,"o":34.49,"t":"2026-10-01T18:45:00Z","v":36262,"vw":34.431641},{"c":34.34,"h":34.4499,"l":34.34,"n":384,"o":34.435,"t":"2026-10-01T19:00:00Z","v":15644,"vw":34.411011},{"c":34.325,"h":34.36,"l":34.25,"n":369,"o":34.27,"t":"2026-10-01T19:15:00Z","v":19395,"vw":34.298607},{"c":34.285,"h":34.38,"l":34.27,"n":470,"o":34.34,"t":"2026-10-01T19:30:00Z","v":20298,"vw":34.343985},{"c":34.42,"h":34.53,"l":34.27,"n":1567,"o":34.28,"t":"2026-10-01T19:45:00Z","v":61315,"vw":34.409066},{"c":34.45,"h":34.45,"l":34.45,"n":24,"o":34.45,"t":"2026-10-01T20:00:00Z","v":114559,"vw":34.45},{"c":35.16,"h":35.44,"l":34.86,"n":82,"o":35.13,"t":"2026-10-02T13:30:00Z","v":7615,"vw":35.135484},{"c":35.13,"h":35.4,"l":35.01,"n":118,"o":35.03,"t":"2026-10-02T13:45:00Z","v":5962,"vw":35.124657},{"c":35.05,"h":35.2,"l":34.995,"n":197,"o":35.015,"t":"2026-10-02T14:00:00Z","v":8675,"vw":35.101243},{"c":34.9,"h":35.135,"l":34.865,"n":190,"o":35.045,"t":"2026-10-02T14:15:00Z","v":7127,"vw":35.035414},{"c":34.87,"h":34.9,"l":34.78,"n":110,"o":34.885,"t":"2026-10-02T14:30:00Z","v":4289,"vw":34.837978},{"c":34.95,"h":35.01,"l":34.905,"n":168,"o":34.95,"t":"2026-10-02T14:45:00Z","v":7216,"vw":34.943113},{"c":34.76,"h":34.95,"l":34.74,"n":278,"o":34.94,"t":"2026-10-02T15:00:00Z","v":18302,"vw":34.866243},{"c":34.9,"h":34.9,"l":34.645,"n":229,"o":34.785,"t":"2026-10-02T15:15:00Z","v":7664,"vw":34.759251},{"c":34.88,"h":34.965,"l":34.84,"n":143,"o":34.88,"t":"2026-10-02T15:30:00Z","v":5930,"vw":34.898091},{"c":34.98,"h":35.05,"l":34.91,"n":140,"o":34.91,"t":"2026-10-02T15:45:00Z","v":5560,"vw":35.01313},{"c":34.925,"h":34.995,"l":34.87,"n":165,"o":34.995,"t":"2026-10-02T16:00:00Z","v":4164,"vw":34.926364},{"c":34.83,"h":34.92,"l":34.83,"n":387,"o":34.92,"t":"2026-10-02T16:15:00Z","v":16242,"vw":34.87049},{"c":34.85,"h":34.88,"l":34.85,"n":48,"o":34.88,"t":"2026-10-02T16:30:00Z","v":1313,"vw":34.861},{"c":34.97,"h":34.97,"l":34.91,"n":57,"o":34.92,"t":"2026-10-02T16:45:00Z","v":1694,"vw":34.925182},{"c":34.925,"h":34.99,"l":34.92,"n":215,"o":34.97,"t":"2026-10-02T17:00:00Z","v":9505,"vw":34.959242},{"c":34.91,"h":34.96,"l":34.91,"n":112,"o":34.94,"t":"2026-10-02T17:15:00Z","v":5180,"vw":34.939387},{"c":34.96,"h":35.01,"l":34.94,"n":130,"o":34.95,"t":"2026-10-02T17:30:00Z","v":4007,"vw":34.971539},{"c":34.94,"h":34.98,"l":34.93,"n":153,"o":34.97,"t":"2026-10-02T17:45:00Z","v":4960,"vw":34.9572},{"c":34.91,"h":34.99,"l":34.85,"n":231,"o":34.955,"t":"2026-10-02T18:00:00Z","v":17005,"vw":34.89657},{"c":34.93,"h":34.95,"l":34.91,"n":187,"o":34.93,"t":"2026-10-02T18:15:00Z","v":8400,"vw":34.9245},{"c":34.975,"h":34.98,"l":34.94,"n":156,"o":34.96,"t":"2026-10-02T18:30:00Z","v":6717,"vw":34.966368},{"c":35.04,"h":35.04,"l":34.97,"n":227,"o":35,"t":"2026-10-02T18:45:00Z","v":6013,"vw":34.991256},{"c":35.09,"h":35.09,"l":35.02,"n":224,"o":35.04,"t":"2026-10-02T19:00:00Z","v":9794,"vw":35.045765},{"c":34.96,"h":35.07,"l":34.95,"n":416,"o":35.07,"t":"2026-10-02T19:15:00Z","v":16320,"vw":35.001846},{"c":35.09,"h":35.09,"l":34.95,"n":466,"o":34.96,"t":"2026-10-02T19:30:00Z","v":20055,"vw":34.999075},{"c":34.91,"h":35.09,"l":34.78,"n":1464,"o":35.065,"t":"2026-10-02T19:45:00Z","v":58046,"vw":34.922139},{"c":34.89,"h":34.89,"l":34.89,"n":30,"o":34.89,"t":"2026-10-02T20:00:00Z","v":185161,"vw":34.89},{"c":34.4,"h":34.78,"l":34.38,"n":94,"o":34.76,"t":"2026-10-05T13:30:00Z","v":6149,"vw":34.674979},{"c":34.405,"h":34.405,"l":34.405,"n":5,"o":34.405,"t":"2026-10-05T13:45:00Z","v":204,"vw":34.405},{"c":34.6,"h":34.67,"l":34.42,"n":269,"o":34.42,"t":"2026-10-05T14:00:00Z","v":6436,"vw":34.58885},{"c":34.75,"h":34.81,"l":34.62,"n":83,"o":34.62,"t":"2026-10-05T14:15:00Z","v":2513,"vw":34.694867},{"c":34.74,"h":34.9,"l":34.7,"n":310,"o":34.8,"t":"2026-10-05T14:30:00Z","v":9364,"vw":34.778515},{"c":34.81,"h":34.81,"l":34.7,"n":157,"o":34.78,"t":"2026-10-05T14:45:00Z","v":4608,"vw":34.754622},{"c":34.755,"h":34.8,"l":34.755,"n":47,"o":34.76,"t":"2026-10-05T15:00:00Z","v":1249,"vw":34.77335},{"c":34.97,"h":34.97,"l":34.8,"n":116,"o":34.8,"t":"2026-10-05T15:15:00Z","v":3284,"vw":34.900455},{"c":34.925,"h":35,"l":34.925,"n":219,"o":35,"t":"2026-10-05T15:30:00Z","v":7912,"vw":34.957668},{"c":34.87,"h":34.92,"l":34.87,"n":136,"o":34.92,"t":"2026-10-05T15:45:00Z","v":5878,"vw":34.891606},{"c":34.94,"h":34.94,"l":34.87,"n":74,"o":34.87,"t":"2026-10-05T16:00:00Z","v":2132,"vw":34.895769},{"c":35.01,"h":35.04,"l":34.94,"n":198,"o":34.96,"t":"2026-10-05T16:15:00Z","v":9331,"vw":34.980815},{"c":35.13,"h":35.13,"l":35.005,"n":202,"o":35.005,"t":"2026-10-05T16:30:00Z","v":7346,"vw":35.079829},{"c":35.12,"h":35.16,"l":35.1,"n":174,"o":35.16,"t":"2026-10-05T16:45:00Z","v":8786,"vw":35.138709},{"c":35.105,"h":35.12,"l":35.075,"n":133,"o":35.12,"t":"2026-10-05T17:00:00Z","v":3423,"vw":35.103882},{"c":35.1225,"h":35.13,"l":35.11,"n":49,"o":35.13,"t":"2026-10-05T17:15:00Z","v":1365,"vw":35.117917},{"c":35.1,"h":35.25,"l":35.1,"n":227,"o":35.15,"t":"2026-10-05T17:30:00Z","v":7209,"vw":35.171257},{"c":35.145,"h":35.17,"l":35.145,"n":50,"o":35.17,"t":"2026-10-05T17:45:00Z","v":1596,"vw":35.156176},{"c":35.095,"h":35.163,"l":35.085,"n":173,"o":35.13,"t":"2026-10-05T18:00:00Z","v":4659,"vw":35.131192},{"c":35.13,"h":35.13,"l":35.08,"n":162,"o":35.09,"t":"2026-10-05T18:15:00Z","v":4760,"vw":35.099537},{"c":35.04,"h":35.135,"l":35.04,"n":132,"o":35.13,"t":"2026-10-05T18:30:00Z","v":4126,"vw":35.08587},{"c":35.005,"h":35.04,"l":35.005,"n":113,"o":35.02,"t":"2026-10-05T18:45:00Z","v":2974,"vw":35.022308},{"c":35.138,"h":35.138,"l":35.03,"n":163,"o":35.04,"t":"2026-10-05T19:00:00Z","v":5051,"vw":35.072792},{"c":35.12,"h":35.16,"l":35.09,"n":235,"o":35.125,"t":"2026-10-05T19:15:00Z","v":6410,"vw":35.12181},{"c":35.095,"h":35.13,"l":35.05,"n":425,"o":35.124,"t":"2026-10-05T19:30:00Z","v":10822,"vw":35.088587},{"c":34.87,"h":35.0848,"l":34.72,"n":2015,"o":35.06,"t":"2026-10-05T19:45:00Z","v":140102,"vw":34.846},{"c":34.86,"h":34.86,"l":34.86,"n":30,"o":34.86,"t":"2026-10-05T20:00:00Z","v":248944,"vw":34.86},{"c":35.06,"h":35.16,"l":34.715,"n":181,"o":35.16,"t":"2026-10-06T13:30:00Z","v":11726,"vw":35.041646},{"c":35.01,"h":35.01,"l":35.01,"n":58,"o":35.01,"t":"2026-10-06T13:45:00Z","v":1471,"vw":35.01},{"c":35.02,"h":35.02,"l":34.85,"n":25,"o":34.85,"t":"2026-10-06T14:00:00Z","v":601,"vw":34.984135},{"c":34.735,"h":35.015,"l":34.65,"n":253,"o":35.015,"t":"2026-10-06T14:15:00Z","v":8507,"vw":34.89893},{"c":34.86,"h":34.93,"l":34.735,"n":308,"o":34.735,"t":"2026-10-06T14:30:00Z","v":12033,"vw":34.8444},{"c":34.83,"h":34.87,"l":34.8,"n":203,"o":34.8,"t":"2026-10-06T14:45:00Z","v":9429,"vw":34.85623},{"c":34.955,"h":34.96,"l":34.84,"n":240,"o":34.86,"t":"2026-10-06T15:00:00Z","v":6928,"vw":34.909176},{"c":35.035,"h":35.035,"l":34.96,"n":223,"o":34.96,"t":"2026-10-06T15:15:00Z","v":4632,"vw":35.003249},{"c":35.07,"h":35.07,"l":34.98,"n":155,"o":35.03,"t":"2026-10-06T15:30:00Z","v":5737,"vw":35.018472},{"c":34.98,"h":35.065,"l":34.95,"n":188,"o":35.065,"t":"2026-10-06T15:45:00Z","v":15728,"vw":34.991064},{"c":35.06,"h":35.08,"l":34.98,"n":167,"o":35.01,"t":"2026-10-06T16:00:00Z","v":5118,"vw":35.030189},{"c":34.96,"h":35.07,"l":34.95,"n":164,"o":35.07,"t":"2026-10-06T16:15:00Z","v":6528,"vw":34.987025},{"c":35.01,"h":35.01,"l":34.955,"n":163,"o":34.97,"t":"2026-10-06T16:30:00Z","v":6002,"vw":34.968029},{"c":34.99,"h":35,"l":34.98,"n":102,"o":34.99,"t":"2026-10-06T16:45:00Z","v":3015,"vw":34.987},{"c":35.04,"h":35.04,"l":34.995,"n":148,"o":35.005,"t":"2026-10-06T17:00:00Z","v":3220,"vw":35.014532},{"c":35,"h":35.055,"l":34.99,"n":141,"o":35.055,"t":"2026-10-06T17:15:00Z","v":3744,"vw":35.028251},{"c":34.825,"h":35,"l":34.825,"n":145,"o":35,"t":"2026-10-06T17:30:00Z","v":6366,"vw":34.957267},{"c":34.895,"h":34.91,"l":34.82,"n":153,"o":34.89,"t":"2026-10-06T17:45:00Z","v":4638,"vw":34.880484},{"c":34.91,"h":34.91,"l":34.855,"n":122,"o":34.855,"t":"2026-10-06T18:00:00Z","v":6548,"vw":34.87098},{"c":34.85,"h":34.89,"l":34.85,"n":164,"o":34.89,"t":"2026-10-06T18:15:00Z","v":6470,"vw":34.87011},{"c":34.82,"h":34.84,"l":34.79,"n":141,"o":34.84,"t":"2026-10-06T18:30:00Z","v":8388,"vw":34.821216},{"c":34.89,"h":34.89,"l":34.8,"n":161,"o":34.83,"t":"2026-10-06T18:45:00Z","v":7109,"vw":34.838759},{"c":34.88,"h":34.94,"l":34.88,"n":236,"o":34.89,"t":"2026-10-06T19:00:00Z","v":8737,"vw":34.918179},{"c":34.86,"h":34.9,"l":34.86,"n":172,"o":34.885,"t":"2026-10-06T19:15:00Z","v":4277,"vw":34.877292},{"c":34.85,"h":34.87,"l":34.8,"n":485,"o":34.86,"t":"2026-10-06T19:30:00Z","v":10965,"vw":34.843465},{"c":35.05,"h":35.05,"l":34.86,"n":1385,"o":34.87,"t":"2026-10-06T19:45:00Z","v":59455,"vw":34.975952},{"c":35.05,"h":35.05,"l":35.05,"n":30,"o":35.05,"t":"2026-10-06T20:00:00Z","v":129707,"vw":35.05},{"c":34.405,"h":34.84,"l":34,"n":133,"o":34.38,"t":"2026-10-07T13:30:00Z","v":13129,"vw":34.414027},{"c":34.14,"h":34.37,"l":34.14,"n":181,"o":34.37,"t":"2026-10-07T13:45:00Z","v":8530,"vw":34.275596},{"c":34.29,"h":34.32,"l":34.115,"n":194,"o":34.14,"t":"2026-10-07T14:00:00Z","v":8876,"vw":34.263796},{"c":34.35,"h":34.36,"l":34.26,"n":326,"o":34.305,"t":"2026-10-07T14:15:00Z","v":15094,"vw":34.302666},{"c":34.33,"h":34.39,"l":34.3,"n":306,"o":34.37,"t":"2026-10-07T14:30:00Z","v":16187,"vw":34.359373},{"c":34.205,"h":34.35,"l":34.205,"n":99,"o":34.35,"t":"2026-10-07T14:45:00Z","v":5166,"vw":34.292997},{"c":34.285,"h":34.33,"l":34.2,"n":238,"o":34.21,"t":"2026-10-07T15:00:00Z","v":8471,"vw":34.287369},{"c":34.21,"h":34.275,"l":34.21,"n":72,"o":34.27,"t":"2026-10-07T15:15:00Z","v":2391,"vw":34.254615},{"c":34.1925,"h":34.24,"l":34.17,"n":179,"o":34.22,"t":"2026-10-07T15:30:00Z","v":9259,"vw":34.214448},{"c":34.33,"h":34.34,"l":34.18,"n":198,"o":34.195,"t":"2026-10-07T15:45:00Z","v":6913,"vw":34.238355},{"c":34.445,"h":34.445,"l":34.3,"n":168,"o":34.315,"t":"2026-10-07T16:00:00Z","v":6984,"vw":34.343988},{"c":34.54,"h":34.59,"l":34.445,"n":254,"o":34.445,"t":"2026-10-07T16:15:00Z","v":16651,"vw":34.512614},{"c":34.57,"h":34.62,"l":34.57,"n":169,"o":34.575,"t":"2026-10-07T16:30:00Z","v":7879,"vw":34.591823},{"c":34.68,"h":34.7,"l":34.6,"n":296,"o":34.6,"t":"2026-10-07T16:45:00Z","v":10468,"vw":34.670282},{"c":34.95,"h":35.01,"l":34.72,"n":514,"o":34.72,"t":"2026-10-07T17:00:00Z","v":43986,"vw":34.917376},{"c":34.885,"h":35,"l":34.885,"n":336,"o":34.95,"t":"2026-10-07T17:15:00Z","v":21128,"vw":34.937636},{"c":34.86,"h":34.89,"l":34.785,"n":174,"o":34.845,"t":"2026-10-07T17:30:00Z","v":6406,"vw":34.84523},{"c":34.855,"h":34.905,"l":34.8372,"n":166,"o":34.88,"t":"2026-10-07T17:45:00Z","v":6547,"vw":34.866205},{"c":34.885,"h":34.92,"l":34.84,"n":275,"o":34.855,"t":"2026-10-07T18:00:00Z","v":9797,"vw":34.906662},{"c":34.885,"h":35,"l":34.885,"n":361,"o":34.89,"t":"2026-10-07T18:15:00Z","v":12749,"vw":34.952844},{"c":34.885,"h":34.91,"l":34.88,"n":90,"o":34.89,"t":"2026-10-07T18:30:00Z","v":5475,"vw":34.890974},{"c":34.97,"h":35.01,"l":34.885,"n":406,"o":34.89,"t":"2026-10-07T18:45:00Z","v":30306,"vw":34.976013},{"c":34.96,"h":35,"l":34.94,"n":301,"o":34.97,"t":"2026-10-07T19:00:00Z","v":12495,"vw":34.972312},{"c":34.985,"h":35.025,"l":34.95,"n":466,"o":34.96,"t":"2026-10-07T19:15:00Z","v":17784,"vw":34.999315},{"c":34.965,"h":35.055,"l":34.95,"n":729,"o":35,"t":"2026-10-07T19:30:00Z","v":26091,"vw":35.003809},{"c":34.91,"h":35.07,"l":34.8,"n":2042,"o":34.955,"t":"2026-10-07T19:45:00Z","v":131202,"vw":34.879007},{"c":34.88,"h":34.88,"l":34.88,"n":47,"o":34.88,"t":"2026-10-07T20:00:00Z","v":408018,"vw":34.88},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-08T13:15:00Z","v":144,"vw":35.03},{"c":34.545,"h":35.1,"l":34.3859,"n":47,"o":35.1,"t":"2026-10-08T13:30:00Z","v":9709,"vw":34.572541},{"c":34.52,"h":34.5225,"l":34.52,"n":8,"o":34.5225,"t":"2026-10-08T13:45:00Z","v":337,"vw":34.52125},{"c":34.265,"h":34.67,"l":34.265,"n":216,"o":34.665,"t":"2026-10-08T14:00:00Z","v":17607,"vw":34.435418},{"c":34.26,"h":34.35,"l":34.19,"n":121,"o":34.265,"t":"2026-10-08T14:15:00Z","v":4612,"vw":34.249407},{"c":34.265,"h":34.32,"l":34.2,"n":144,"o":34.29,"t":"2026-10-08T14:30:00Z","v":11441,"vw":34.258924},{"c":34.335,"h":34.335,"l":34.11,"n":210,"o":34.27,"t":"2026-10-08T14:45:00Z","v":19048,"vw":34.193283},{"c":34.27,"h":34.35,"l":34.27,"n":172,"o":34.335,"t":"2026-10-08T15:00:00Z","v":7859,"vw":34.313368},{"c":34.465,"h":34.465,"l":34.26,"n":151,"o":34.27,"t":"2026-10-08T15:15:00Z","v":5369,"vw":34.385816},{"c":34.345,"h":34.465,"l":34.34,"n":130,"o":34.465,"t":"2026-10-08T15:30:00Z","v":6331,"vw":34.396704},{"c":34.615,"h":34.62,"l":34.39,"n":202,"o":34.39,"t":"2026-10-08T15:45:00Z","v":6895,"vw":34.494454},{"c":34.625,"h":34.66,"l":34.56,"n":140,"o":34.62,"t":"2026-10-08T16:00:00Z","v":5323,"vw":34.601926},{"c":34.67,"h":34.92,"l":34.625,"n":347,"o":34.625,"t":"2026-10-08T16:15:00Z","v":20395,"vw":34.743711},{"c":34.77,"h":34.77,"l":34.62,"n":190,"o":34.67,"t":"2026-10-08T16:30:00Z","v":11683,"vw":34.672504},{"c":34.93,"h":34.93,"l":34.71,"n":191,"o":34.77,"t":"2026-10-08T16:45:00Z","v":5775,"vw":34.808254},{"c":34.925,"h":34.95,"l":34.745,"n":197,"o":34.85,"t":"2026-10-08T17:00:00Z","v":7950,"vw":34.85127},{"c":35.05,"h":35.05,"l":34.86,"n":161,"o":34.87,"t":"2026-10-08T17:15:00Z","v":6621,"vw":34.960445},{"c":35.08,"h":35.08,"l":34.96,"n":114,"o":35.02,"t":"2026-10-08T17:30:00Z","v":3073,"vw":35.015049},{"c":35.04,"h":35.15,"l":35.01,"n":139,"o":35.1,"t":"2026-10-08T17:45:00Z","v":6041,"vw":35.053119},{"c":35.035,"h":35.07,"l":35.01,"n":102,"o":35.02,"t":"2026-10-08T18:00:00Z","v":3964,"vw":35.037734},{"c":35.13,"h":35.13,"l":35.04,"n":163,"o":35.04,"t":"2026-10-08T18:15:00Z","v":7928,"vw":35.093211},{"c":34.85,"h":35.11,"l":34.85,"n":278,"o":35.11,"t":"2026-10-08T18:30:00Z","v":12956,"vw":35.030787},{"c":34.89,"h":34.91,"l":34.855,"n":192,"o":34.855,"t":"2026-10-08T18:45:00Z","v":5904,"vw":34.881021},{"c":34.905,"h":34.98,"l":34.8634,"n":312,"o":34.89,"t":"2026-10-08T19:00:00Z","v":11668,"vw":34.906993},{"c":34.92,"h":34.985,"l":34.88,"n":232,"o":34.9175,"t":"2026-10-08T19:15:00Z","v":7101,"vw":34.929819},{"c":34.905,"h":34.94,"l":34.895,"n":257,"o":34.92,"t":"2026-10-08T19:30:00Z","v":9883,"vw":34.918636},{"c":34.85,"h":34.99,"l":34.79,"n":1019,"o":34.905,"t":"2026-10-08T19:45:00Z","v":40733,"vw":34.883221},{"c":34.83,"h":34.83,"l":34.83,"n":27,"o":34.83,"t":"2026-10-08T20:00:00Z","v":80860,"vw":34.83},{"c":34.665,"h":34.855,"l":34.39,"n":190,"o":34.83,"t":"2026-10-09T13:30:00Z","v":11844,"vw":34.766791},{"c":34.71,"h":34.74,"l":34.625,"n":22,"o":34.625,"t":"2026-10-09T13:45:00Z","v":977,"vw":34.678213},{"c":34.695,"h":34.75,"l":34.665,"n":40,"o":34.74,"t":"2026-10-09T14:00:00Z","v":5583,"vw":34.744403},{"c":34.715,"h":34.715,"l":34.705,"n":11,"o":34.705,"t":"2026-10-09T14:15:00Z","v":549,"vw":34.712712},{"c":34.59,"h":34.725,"l":34.59,"n":52,"o":34.715,"t":"2026-10-09T14:30:00Z","v":1960,"vw":34.706815},{"c":34.725,"h":34.785,"l":34.72,"n":92,"o":34.73,"t":"2026-10-09T14:45:00Z","v":3807,"vw":34.741818},{"c":34.83,"h":34.84,"l":34.77,"n":82,"o":34.81,"t":"2026-10-09T15:00:00Z","v":2861,"vw":34.802134},{"c":34.78,"h":34.87,"l":34.78,"n":90,"o":34.82,"t":"2026-10-09T15:15:00Z","v":3175,"vw":34.83875},{"c":34.65,"h":34.77,"l":34.65,"n":99,"o":34.77,"t":"2026-10-09T15:30:00Z","v":3410,"vw":34.719848},{"c":34.685,"h":34.685,"l":34.65,"n":21,"o":34.65,"t":"2026-10-09T15:45:00Z","v":420,"vw":34.673333},{"c":34.795,"h":34.795,"l":34.75,"n":47,"o":34.75,"t":"2026-10-09T16:00:00Z","v":1427,"vw":34.773187},{"c":34.805,"h":34.805,"l":34.76,"n":56,"o":34.76,"t":"2026-10-09T16:15:00Z","v":1837,"vw":34.787833},{"c":34.76,"h":34.82,"l":34.76,"n":55,"o":34.8,"t":"2026-10-09T16:30:00Z","v":2846,"vw":34.786503},{"c":34.87,"h":34.87,"l":34.81,"n":85,"o":34.81,"t":"2026-10-09T16:45:00Z","v":1943,"vw":34.835985},{"c":34.91,"h":34.93,"l":34.8401,"n":33,"o":34.8401,"t":"2026-10-09T17:00:00Z","v":947,"vw":34.892756},{"c":34.91,"h":34.96,"l":34.895,"n":188,"o":34.895,"t":"2026-10-09T17:15:00Z","v":6978,"vw":34.923357},{"c":34.92,"h":34.94,"l":34.89,"n":200,"o":34.93,"t":"2026-10-09T17:30:00Z","v":9559,"vw":34.916933},{"c":35.02,"h":35.02,"l":34.97,"n":107,"o":34.97,"t":"2026-10-09T17:45:00Z","v":1805,"vw":35.005714},{"c":35.075,"h":35.075,"l":34.99,"n":155,"o":35.01,"t":"2026-10-09T18:00:00Z","v":3832,"vw":35.012783},{"c":35.08,"h":35.08,"l":35.08,"n":33,"o":35.08,"t":"2026-10-09T18:15:00Z","v":455,"vw":35.08},{"c":35.155,"h":35.1999,"l":35.13,"n":238,"o":35.13,"t":"2026-10-09T18:30:00Z","v":6832,"vw":35.176732},{"c":35.1,"h":35.19,"l":35.08,"n":294,"o":35.155,"t":"2026-10-09T18:45:00Z","v":9628,"vw":35.154086},{"c":35.105,"h":35.12,"l":35.08,"n":104,"o":35.12,"t":"2026-10-09T19:00:00Z","v":2526,"vw":35.094575},{"c":35.01,"h":35.085,"l":35.01,"n":245,"o":35.08,"t":"2026-10-09T19:15:00Z","v":7641,"vw":35.043219},{"c":34.99,"h":35.02,"l":34.97,"n":390,"o":35,"t":"2026-10-09T19:30:00Z","v":12000,"vw":34.995454},{"c":34.75,"h":34.975,"l":34.72,"n":1451,"o":34.97,"t":"2026-10-09T19:45:00Z","v":60810,"vw":34.794143},{"c":34.73,"h":34.73,"l":34.73,"n":40,"o":34.73,"t":"2026-10-09T20:00:00Z","v":73144,"vw":34.73},{"c":34.94,"h":34.98,"l":34.65,"n":113,"o":34.71,"t":"2026-10-12T13:30:00Z","v":13072,"vw":34.71433},{"c":34.795,"h":34.855,"l":34.795,"n":30,"o":34.855,"t":"2026-10-12T13:45:00Z","v":1233,"vw":34.82553},{"c":35.055,"h":35.06,"l":34.795,"n":89,"o":34.795,"t":"2026-10-12T14:00:00Z","v":3603,"vw":34.906064},{"c":34.955,"h":35.05,"l":34.7983,"n":134,"o":35.05,"t":"2026-10-12T14:15:00Z","v":8722,"vw":34.941575},{"c":35.035,"h":35.035,"l":34.955,"n":151,"o":34.99,"t":"2026-10-12T14:30:00Z","v":7766,"vw":34.990476},{"c":35.045,"h":35.12,"l":35.02,"n":228,"o":35.06,"t":"2026-10-12T14:45:00Z","v":9732,"vw":35.076774},{"c":34.98,"h":35.055,"l":34.98,"n":141,"o":35.055,"t":"2026-10-12T15:00:00Z","v":4381,"vw":35.039444},{"c":35.05,"h":35.05,"l":34.995,"n":131,"o":35,"t":"2026-10-12T15:15:00Z","v":2639,"vw":35.012273},{"c":35.13,"h":35.14,"l":35.055,"n":74,"o":35.055,"t":"2026-10-12T15:30:00Z","v":2084,"vw":35.116156},{"c":35.18,"h":35.18,"l":35.07,"n":97,"o":35.11,"t":"2026-10-12T15:45:00Z","v":4513,"vw":35.114},{"c":35.2,"h":35.235,"l":35.2,"n":79,"o":35.2,"t":"2026-10-12T16:00:00Z","v":2937,"vw":35.217642},{"c":35.18,"h":35.235,"l":35.165,"n":228,"o":35.235,"t":"2026-10-12T16:15:00Z","v":10600,"vw":35.211},{"c":35.17,"h":35.195,"l":35.16,"n":106,"o":35.195,"t":"2026-10-12T16:30:00Z","v":3551,"vw":35.172857},{"c":35.18,"h":35.18,"l":35.17,"n":52,"o":35.175,"t":"2026-10-12T16:45:00Z","v":882,"vw":35.17625},{"c":35.21,"h":35.21,"l":35.16,"n":257,"o":35.18,"t":"2026-10-12T17:00:00Z","v":10288,"vw":35.180872},{"c":35.2,"h":35.21,"l":35.19,"n":80,"o":35.21,"t":"2026-10-12T17:15:00Z","v":3612,"vw":35.204643},{"c":35.26,"h":35.27,"l":35.19,"n":184,"o":35.2,"t":"2026-10-12T17:30:00Z","v":7840,"vw":35.240034},{"c":35.28,"h":35.29,"l":35.265,"n":121,"o":35.265,"t":"2026-10-12T17:45:00Z","v":4389,"vw":35.281652},{"c":35.25,"h":35.305,"l":35.25,"n":162,"o":35.27,"t":"2026-10-12T18:00:00Z","v":4311,"vw":35.282101},{"c":35.31,"h":35.31,"l":35.265,"n":238,"o":35.265,"t":"2026-10-12T18:15:00Z","v":6459,"vw":35.286965},{"c":35.29,"h":35.33,"l":35.29,"n":135,"o":35.32,"t":"2026-10-12T18:30:00Z","v":4107,"vw":35.317238},{"c":35.275,"h":35.3,"l":35.255,"n":386,"o":35.3,"t":"2026-10-12T18:45:00Z","v":11443,"vw":35.27631},{"c":35.36,"h":35.365,"l":35.27,"n":250,"o":35.275,"t":"2026-10-12T19:00:00Z","v":10133,"vw":35.298744},{"c":35.3,"h":35.345,"l":35.29,"n":338,"o":35.345,"t":"2026-10-12T19:15:00Z","v":10759,"vw":35.328462},{"c":35.25,"h":35.3,"l":35.21,"n":498,"o":35.3,"t":"2026-10-12T19:30:00Z","v":20221,"vw":35.250829},{"c":35.21,"h":35.24,"l":35.075,"n":1506,"o":35.22,"t":"2026-10-12T19:45:00Z","v":91456,"vw":35.189689},{"c":35.2,"h":35.2,"l":35.2,"n":30,"o":35.2,"t":"2026-10-12T20:00:00Z","v":113925,"vw":35.2},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-13T13:15:00Z","v":139,"vw":35.49},{"c":35.715,"h":35.92,"l":34.94,"n":89,"o":35.59,"t":"2026-10-13T13:30:00Z","v":6228,"vw":35.617195},{"c":35.315,"h":35.6,"l":35.313,"n":86,"o":35.58,"t":"2026-10-13T13:45:00Z","v":3583,"vw":35.475958},{"c":35.325,"h":35.39,"l":35.1034,"n":77,"o":35.315,"t":"2026-10-13T14:00:00Z","v":3229,"vw":35.282827},{"c":35.3,"h":35.325,"l":35.1212,"n":57,"o":35.1212,"t":"2026-10-13T14:15:00Z","v":2218,"vw":35.3009},{"c":35.17,"h":35.32,"l":35.17,"n":161,"o":35.28,"t":"2026-10-13T14:30:00Z","v":10897,"vw":35.279787},{"c":35.32,"h":35.32,"l":35.155,"n":106,"o":35.155,"t":"2026-10-13T14:45:00Z","v":17255,"vw":35.208203},{"c":35.37,"h":35.41,"l":35.25,"n":123,"o":35.295,"t":"2026-10-13T15:00:00Z","v":4152,"vw":35.3205},{"c":35.22,"h":35.39,"l":35.22,"n":127,"o":35.39,"t":"2026-10-13T15:15:00Z","v":6842,"vw":35.298954},{"c":35.13,"h":35.25,"l":35.13,"n":71,"o":35.25,"t":"2026-10-13T15:30:00Z","v":1971,"vw":35.195714},{"c":35.07,"h":35.11,"l":35.06,"n":106,"o":35.08,"t":"2026-10-13T15:45:00Z","v":3847,"vw":35.083371},{"c":35.125,"h":35.1599,"l":35.09,"n":80,"o":35.095,"t":"2026-10-13T16:00:00Z","v":3393,"vw":35.115431},{"c":35.13,"h":35.16,"l":35.065,"n":228,"o":35.16,"t":"2026-10-13T16:15:00Z","v":7393,"vw":35.12725},{"c":35.185,"h":35.185,"l":35.125,"n":86,"o":35.125,"t":"2026-10-13T16:30:00Z","v":2688,"vw":35.168254},{"c":35.08,"h":35.215,"l":35.08,"n":197,"o":35.19,"t":"2026-10-13T16:45:00Z","v":8937,"vw":35.183533},{"c":35.235,"h":35.235,"l":35.125,"n":147,"o":35.125,"t":"2026-10-13T17:00:00Z","v":6329,"vw":35.181415},{"c":35.35,"h":35.37,"l":35.26,"n":123,"o":35.26,"t":"2026-10-13T17:15:00Z","v":5280,"vw":35.314413},{"c":35.45,"h":35.45,"l":35.37,"n":42,"o":35.37,"t":"2026-10-13T17:30:00Z","v":1357,"vw":35.394},{"c":35.44,"h":35.45,"l":35.405,"n":140,"o":35.45,"t":"2026-10-13T17:45:00Z","v":4808,"vw":35.433114},{"c":35.645,"h":35.66,"l":35.5,"n":166,"o":35.5,"t":"2026-10-13T18:00:00Z","v":5994,"vw":35.622062},{"c":35.6,"h":35.65,"l":35.6,"n":167,"o":35.62,"t":"2026-10-13T18:15:00Z","v":11336,"vw":35.631747},{"c":35.66,"h":35.69,"l":35.6,"n":149,"o":35.6237,"t":"2026-10-13T18:30:00Z","v":3524,"vw":35.646337},{"c":35.68,"h":35.71,"l":35.61,"n":202,"o":35.645,"t":"2026-10-13T18:45:00Z","v":9455,"vw":35.669567},{"c":35.65,"h":35.69,"l":35.64,"n":241,"o":35.67,"t":"2026-10-13T19:00:00Z","v":9919,"vw":35.668569},{"c":35.65,"h":35.67,"l":35.595,"n":239,"o":35.65,"t":"2026-10-13T19:15:00Z","v":8539,"vw":35.636475},{"c":35.605,"h":35.67,"l":35.6,"n":432,"o":35.635,"t":"2026-10-13T19:30:00Z","v":14488,"vw":35.637178},{"c":35.66,"h":35.66,"l":35.515,"n":1161,"o":35.605,"t":"2026-10-13T19:45:00Z","v":61993,"vw":35.618898},{"c":35.64,"h":35.64,"l":35.64,"n":41,"o":35.64,"t":"2026-10-13T20:00:00Z","v":105071,"vw":35.64},{"c":35.185,"h":35.475,"l":34.93,"n":78,"o":35.22,"t":"2026-10-14T13:30:00Z","v":6598,"vw":35.27302},{"c":35.29,"h":35.33,"l":35.07,"n":203,"o":35.16,"t":"2026-10-14T13:45:00Z","v":15667,"vw":35.160512},{"c":34.95,"h":35.285,"l":34.95,"n":296,"o":35.265,"t":"2026-10-14T14:00:00Z","v":17077,"vw":35.168221},{"c":34.945,"h":35,"l":34.8633,"n":248,"o":34.95,"t":"2026-10-14T14:15:00Z","v":10322,"vw":34.91222},{"c":35.015,"h":35.06,"l":34.95,"n":260,"o":34.95,"t":"2026-10-14T14:30:00Z","v":11367,"vw":35.003435},{"c":34.81,"h":35.02,"l":34.805,"n":176,"o":34.99,"t":"2026-10-14T14:45:00Z","v":7299,"vw":34.927123},{"c":34.79,"h":34.895,"l":34.77,"n":139,"o":34.77,"t":"2026-10-14T15:00:00Z","v":6530,"vw":34.834879},{"c":34.93,"h":34.94,"l":34.67,"n":268,"o":34.77,"t":"2026-10-14T15:15:00Z","v":20697,"vw":34.791053},{"c":34.85,"h":34.97,"l":34.84,"n":230,"o":34.94,"t":"2026-10-14T15:30:00Z","v":24815,"vw":34.938417},{"c":34.85,"h":34.89,"l":34.82,"n":131,"o":34.87,"t":"2026-10-14T15:45:00Z","v":5839,"vw":34.851885},{"c":34.92,"h":34.95,"l":34.84,"n":238,"o":34.855,"t":"2026-10-14T16:00:00Z","v":14808,"vw":34.888897},{"c":34.94,"h":35.01,"l":34.94,"n":260,"o":34.97,"t":"2026-10-14T16:15:00Z","v":10149,"vw":34.973947},{"c":34.905,"h":35.01,"l":34.905,"n":240,"o":34.96,"t":"2026-10-14T16:30:00Z","v":14707,"vw":34.959365},{"c":34.97,"h":34.97,"l":34.905,"n":98,"o":34.905,"t":"2026-10-14T16:45:00Z","v":3353,"vw":34.937222},{"c":34.93,"h":35.01,"l":34.91,"n":193,"o":34.99,"t":"2026-10-14T17:00:00Z","v":9957,"vw":34.968442},{"c":34.91,"h":34.94,"l":34.89,"n":198,"o":34.93,"t":"2026-10-14T17:15:00Z","v":10843,"vw":34.919391},{"c":34.87,"h":34.905,"l":34.83,"n":188,"o":34.905,"t":"2026-10-14T17:30:00Z","v":7944,"vw":34.863767},{"c":34.82,"h":34.8599,"l":34.8,"n":171,"o":34.85,"t":"2026-10-14T17:45:00Z","v":8844,"vw":34.817444},{"c":34.825,"h":34.83,"l":34.77,"n":320,"o":34.81,"t":"2026-10-14T18:00:00Z","v":12469,"vw":34.801059},{"c":34.89,"h":34.94,"l":34.84,"n":288,"o":34.85,"t":"2026-10-14T18:15:00Z","v":21790,"vw":34.889183},{"c":34.825,"h":34.9092,"l":34.82,"n":277,"o":34.885,"t":"2026-10-14T18:30:00Z","v":11592,"vw":34.868969},{"c":34.86,"h":34.92,"l":34.8104,"n":329,"o":34.8367,"t":"2026-10-14T18:45:00Z","v":12124,"vw":34.87663},{"c":34.9268,"h":34.9667,"l":34.87,"n":407,"o":34.88,"t":"2026-10-14T19:00:00Z","v":11346,"vw":34.917399},{"c":35.03,"h":35.03,"l":34.93,"n":362,"o":34.93,"t":"2026-10-14T19:15:00Z","v":10973,"vw":34.990259},{"c":34.89,"h":35.04,"l":34.84,"n":710,"o":35.04,"t":"2026-10-14T19:30:00Z","v":32667,"vw":34.934432},{"c":35.15,"h":35.17,"l":34.86,"n":1709,"o":34.885,"t":"2026-10-14T19:45:00Z","v":101332,"vw":35.044733},{"c":35.14,"h":35.14,"l":35.14,"n":25,"o":35.14,"t":"2026-10-14T20:00:00Z","v":134723,"vw":35.14},{"c":36.15,"h":36.305,"l":35.69,"n":120,"o":35.69,"t":"2026-10-15T13:30:00Z","v":10029,"vw":35.906563},{"c":35.66,"h":36.18,"l":35.65,"n":191,"o":36.16,"t":"2026-10-15T13:45:00Z","v":9336,"vw":35.82989},{"c":35.93,"h":36.05,"l":35.655,"n":287,"o":35.655,"t":"2026-10-15T14:00:00Z","v":9809,"vw":35.906466},{"c":35.62,"h":35.97,"l":35.605,"n":335,"o":35.915,"t":"2026-10-15T14:15:00Z","v":21879,"vw":35.774575},{"c":35.74,"h":35.885,"l":35.74,"n":105,"o":35.81,"t":"2026-10-15T14:30:00Z","v":3488,"vw":35.833597},{"c":35.8,"h":35.82,"l":35.61,"n":230,"o":35.63,"t":"2026-10-15T14:45:00Z","v":8420,"vw":35.732656},{"c":35.93,"h":35.93,"l":35.83,"n":139,"o":35.86,"t":"2026-10-15T15:00:00Z","v":3628,"vw":35.894297},{"c":35.79,"h":35.86,"l":35.745,"n":46,"o":35.86,"t":"2026-10-15T15:15:00Z","v":1868,"vw":35.83146},{"c":35.64,"h":35.79,"l":35.54,"n":147,"o":35.78,"t":"2026-10-15T15:30:00Z","v":5124,"vw":35.689402},{"c":35.73,"h":35.73,"l":35.64,"n":80,"o":35.677035,"t":"2026-10-15T15:45:00Z","v":2676,"vw":35.702706},{"c":35.61,"h":35.73,"l":35.6,"n":183,"o":35.73,"t":"2026-10-15T16:00:00Z","v":13620,"vw":35.636841},{"c":35.69,"h":35.7,"l":35.57,"n":61,"o":35.6,"t":"2026-10-15T16:15:00Z","v":2236,"vw":35.629136},{"c":35.665,"h":35.77,"l":35.66,"n":165,"o":35.665,"t":"2026-10-15T16:30:00Z","v":7300,"vw":35.712004},{"c":35.61,"h":35.71,"l":35.61,"n":82,"o":35.65,"t":"2026-10-15T16:45:00Z","v":4355,"vw":35.654697},{"c":35.655,"h":35.705,"l":35.635,"n":82,"o":35.635,"t":"2026-10-15T17:00:00Z","v":3115,"vw":35.664453},{"c":35.82,"h":35.82,"l":35.62,"n":227,"o":35.635,"t":"2026-10-15T17:15:00Z","v":9362,"vw":35.748336},{"c":35.845,"h":35.92,"l":35.77,"n":110,"o":35.77,"t":"2026-10-15T17:30:00Z","v":4278,"vw":35.868787},{"c":35.77,"h":35.855,"l":35.77,"n":98,"o":35.855,"t":"2026-10-15T17:45:00Z","v":3368,"vw":35.799523},{"c":35.78,"h":35.83,"l":35.78,"n":121,"o":35.81,"t":"2026-10-15T18:00:00Z","v":4242,"vw":35.809792},{"c":35.78,"h":35.87,"l":35.77,"n":174,"o":35.81,"t":"2026-10-15T18:15:00Z","v":6878,"vw":35.814535},{"c":35.845,"h":35.87,"l":35.8,"n":153,"o":35.8,"t":"2026-10-15T18:30:00Z","v":6873,"vw":35.845739},{"c":35.8,"h":35.89,"l":35.8,"n":139,"o":35.845,"t":"2026-10-15T18:45:00Z","v":5872,"vw":35.841919},{"c":35.83,"h":35.83,"l":35.79,"n":143,"o":35.8,"t":"2026-10-15T19:00:00Z","v":4767,"vw":35.808519},{"c":35.99,"h":36,"l":35.83,"n":249,"o":35.83,"t":"2026-10-15T19:15:00Z","v":10308,"vw":35.931132},{"c":35.86,"h":36.04,"l":35.86,"n":378,"o":35.99,"t":"2026-10-15T19:30:00Z","v":14044,"vw":35.945615},{"c":35.99,"h":35.99,"l":35.62,"n":1547,"o":35.82,"t":"2026-10-15T19:45:00Z","v":90555,"vw":35.893948},{"c":35.95,"h":35.95,"l":35.95,"n":10,"o":35.95,"t":"2026-10-15T20:00:00Z","v":103155,"vw":35.95},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-16T11:45:00Z","v":403,"vw":36.05},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-16T13:00:00Z","v":134,"vw":35.95},{"c":36.39,"h":36.39,"l":35.9,"n":107,"o":36,"t":"2026-10-16T13:30:00Z","v":10807,"vw":36.043793},{"c":36.48,"h":36.59,"l":36.48,"n":21,"o":36.55,"t":"2026-10-16T13:45:00Z","v":901,"vw":36.557455},{"c":36.19,"h":36.49,"l":36.19,"n":91,"o":36.49,"t":"2026-10-16T14:00:00Z","v":4199,"vw":36.412419},{"c":36.34,"h":36.39,"l":36.19,"n":130,"o":36.2,"t":"2026-10-16T14:15:00Z","v":4714,"vw":36.308228},{"c":36.1,"h":36.33,"l":36.05,"n":95,"o":36.31,"t":"2026-10-16T14:30:00Z","v":5759,"vw":36.245306},{"c":36.31,"h":36.32,"l":36.11,"n":140,"o":36.14,"t":"2026-10-16T14:45:00Z","v":4930,"vw":36.174558},{"c":36.34,"h":36.38,"l":36.2969,"n":69,"o":36.2969,"t":"2026-10-16T15:00:00Z","v":2083,"vw":36.330775},{"c":36.17,"h":36.3,"l":36.17,"n":170,"o":36.3,"t":"2026-10-16T15:15:00Z","v":6091,"vw":36.244009},{"c":36.105,"h":36.14,"l":36.03,"n":182,"o":36.13,"t":"2026-10-16T15:30:00Z","v":5872,"vw":36.095774},{"c":36.14,"h":36.2,"l":36.105,"n":162,"o":36.105,"t":"2026-10-16T15:45:00Z","v":6061,"vw":36.170531},{"c":36.215,"h":36.215,"l":36.075,"n":230,"o":36.125,"t":"2026-10-16T16:00:00Z","v":7889,"vw":36.13322},{"c":36.275,"h":36.39,"l":36.17,"n":302,"o":36.17,"t":"2026-10-16T16:15:00Z","v":13873,"vw":36.302334},{"c":36.21,"h":36.28,"l":36.14,"n":268,"o":36.265,"t":"2026-10-16T16:30:00Z","v":17725,"vw":36.226088},{"c":36.08,"h":36.14,"l":36.07,"n":214,"o":36.14,"t":"2026-10-16T16:45:00Z","v":6097,"vw":36.092757},{"c":36.06,"h":36.12,"l":35.985,"n":280,"o":36.12,"t":"2026-10-16T17:00:00Z","v":10366,"vw":36.049679},{"c":36.0125,"h":36.1,"l":36,"n":135,"o":36.1,"t":"2026-10-16T17:15:00Z","v":12128,"vw":36.051172},{"c":36.06,"h":36.13,"l":36,"n":263,"o":36,"t":"2026-10-16T17:30:00Z","v":9843,"vw":36.080747},{"c":35.96,"h":36.04,"l":35.93,"n":105,"o":36.04,"t":"2026-10-16T17:45:00Z","v":5292,"vw":35.987442},{"c":35.84,"h":35.86,"l":35.815,"n":244,"o":35.855,"t":"2026-10-16T18:00:00Z","v":17382,"vw":35.836407},{"c":35.89,"h":35.9106,"l":35.84,"n":254,"o":35.845,"t":"2026-10-16T18:15:00Z","v":12819,"vw":35.861085},{"c":35.9,"h":35.91,"l":35.845,"n":105,"o":35.88,"t":"2026-10-16T18:30:00Z","v":3598,"vw":35.883482},{"c":35.96,"h":35.97,"l":35.9,"n":239,"o":35.9,"t":"2026-10-16T18:45:00Z","v":7266,"vw":35.926554},{"c":36.02,"h":36.035,"l":35.95,"n":260,"o":35.97,"t":"2026-10-16T19:00:00Z","v":8830,"vw":35.992484},{"c":36,"h":36.05,"l":35.98,"n":290,"o":36.05,"t":"2026-10-16T19:15:00Z","v":9148,"vw":36.016077},{"c":36.09,"h":36.09,"l":35.995,"n":327,"o":35.995,"t":"2026-10-16T19:30:00Z","v":13349,"vw":36.030143},{"c":36.24,"h":36.27,"l":36.09,"n":1226,"o":36.09,"t":"2026-10-16T19:45:00Z","v":57153,"vw":36.206372},{"c":36.23,"h":36.23,"l":36.23,"n":19,"o":36.23,"t":"2026-10-16T20:00:00Z","v":77449,"vw":36.23},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-16T20:15:00Z","v":138,"vw":36.25},{"c":36.185,"h":36.46,"l":36.16,"n":71,"o":36.46,"t":"2026-10-19T13:30:00Z","v":5792,"vw":36.390198},{"c":36.05,"h":36.188,"l":36.04,"n":40,"o":36.188,"t":"2026-10-19T13:45:00Z","v":1626,"vw":36.063123},{"c":36.415,"h":36.415,"l":35.985,"n":86,"o":35.985,"t":"2026-10-19T14:00:00Z","v":4550,"vw":36.252192},{"c":36.41,"h":36.41,"l":36.41,"n":5,"o":36.41,"t":"2026-10-19T14:15:00Z","v":138,"vw":36.41},{"c":36.28,"h":36.31,"l":36.13,"n":216,"o":36.27,"t":"2026-10-19T14:30:00Z","v":5869,"vw":36.239382},{"c":36.28,"h":36.38,"l":36.28,"n":66,"o":36.315,"t":"2026-10-19T14:45:00Z","v":2493,"vw":36.31998},{"c":36.385,"h":36.39,"l":36.25,"n":117,"o":36.28,"t":"2026-10-19T15:00:00Z","v":8173,"vw":36.322087},{"c":36.39,"h":36.43,"l":36.36,"n":124,"o":36.385,"t":"2026-10-19T15:15:00Z","v":5945,"vw":36.399203},{"c":36.34,"h":36.44,"l":36.34,"n":138,"o":36.44,"t":"2026-10-19T15:30:00Z","v":6089,"vw":36.396609},{"c":36.34,"h":36.375,"l":36.32,"n":185,"o":36.375,"t":"2026-10-19T15:45:00Z","v":6034,"vw":36.352256},{"c":36.26,"h":36.29,"l":36.22,"n":109,"o":36.29,"t":"2026-10-19T16:00:00Z","v":2523,"vw":36.24747},{"c":36.25,"h":36.26,"l":36.25,"n":32,"o":36.26,"t":"2026-10-19T16:15:00Z","v":1366,"vw":36.255},{"c":36.15,"h":36.21,"l":36.105,"n":246,"o":36.21,"t":"2026-10-19T16:30:00Z","v":24376,"vw":36.152336},{"c":36.06,"h":36.15,"l":36.06,"n":184,"o":36.13,"t":"2026-10-19T16:45:00Z","v":3988,"vw":36.125874},{"c":36.0302,"h":36.08,"l":36.015,"n":92,"o":36.0787,"t":"2026-10-19T17:00:00Z","v":3841,"vw":36.035004},{"c":36.05,"h":36.075,"l":36.05,"n":43,"o":36.06,"t":"2026-10-19T17:15:00Z","v":1293,"vw":36.057053},{"c":36.125,"h":36.125,"l":36.05,"n":47,"o":36.05,"t":"2026-10-19T17:30:00Z","v":1863,"vw":36.08176},{"c":36.1,"h":36.1188,"l":36.06,"n":39,"o":36.1188,"t":"2026-10-19T17:45:00Z","v":2320,"vw":36.0957},{"c":36.14,"h":36.14,"l":36.035,"n":198,"o":36.09,"t":"2026-10-19T18:00:00Z","v":4939,"vw":36.074467},{"c":36.1,"h":36.19,"l":36.1,"n":126,"o":36.1699,"t":"2026-10-19T18:15:00Z","v":3603,"vw":36.130031},{"c":36.015,"h":36.07,"l":36.015,"n":81,"o":36.04,"t":"2026-10-19T18:30:00Z","v":2893,"vw":36.036266},{"c":35.81,"h":35.94,"l":35.77,"n":237,"o":35.94,"t":"2026-10-19T18:45:00Z","v":10090,"vw":35.844256},{"c":35.81,"h":35.895,"l":35.78,"n":261,"o":35.81,"t":"2026-10-19T19:00:00Z","v":8204,"vw":35.832347},{"c":35.77,"h":35.83,"l":35.74,"n":192,"o":35.81,"t":"2026-10-19T19:15:00Z","v":6164,"vw":35.783081},{"c":35.81,"h":35.85,"l":35.78,"n":213,"o":35.8,"t":"2026-10-19T19:30:00Z","v":5784,"vw":35.810483},{"c":35.47,"h":35.83,"l":35.43,"n":1631,"o":35.825,"t":"2026-10-19T19:45:00Z","v":72037,"vw":35.589393},{"c":35.44,"h":35.44,"l":35.44,"n":39,"o":35.44,"t":"2026-10-19T20:00:00Z","v":72100,"vw":35.44},{"c":35.45,"h":35.45,"l":35.4,"n":4,"o":35.4,"t":"2026-10-20T08:00:00Z","v":226,"vw":35.425},{"c":35.84,"h":35.84,"l":35.395,"n":31,"o":35.57,"t":"2026-10-20T13:30:00Z","v":5555,"vw":35.587522},{"c":35.725,"h":35.88,"l":35.725,"n":38,"o":35.725,"t":"2026-10-20T13:45:00Z","v":1310,"vw":35.743661},{"c":35.11,"h":35.91,"l":35.11,"n":320,"o":35.77,"t":"2026-10-20T14:00:00Z","v":21957,"vw":35.394413},{"c":35.365,"h":35.39,"l":35,"n":168,"o":35.08,"t":"2026-10-20T14:15:00Z","v":4949,"vw":35.163353},{"c":35.54,"h":35.63,"l":35.4,"n":111,"o":35.4,"t":"2026-10-20T14:30:00Z","v":8610,"vw":35.553208},{"c":35.66,"h":35.66,"l":35.56,"n":82,"o":35.62,"t":"2026-10-20T14:45:00Z","v":4148,"vw":35.607985},{"c":35.73,"h":35.74,"l":35.62,"n":141,"o":35.635,"t":"2026-10-20T15:00:00Z","v":5177,"vw":35.673971},{"c":35.685,"h":35.785,"l":35.685,"n":107,"o":35.7,"t":"2026-10-20T15:15:00Z","v":4200,"vw":35.760415},{"c":35.74,"h":35.74,"l":35.58,"n":161,"o":35.62,"t":"2026-10-20T15:30:00Z","v":6782,"vw":35.630889},{"c":35.73,"h":35.755,"l":35.73,"n":43,"o":35.755,"t":"2026-10-20T15:45:00Z","v":1259,"vw":35.746667},{"c":35.64,"h":35.67,"l":35.62,"n":44,"o":35.67,"t":"2026-10-20T16:00:00Z","v":959,"vw":35.6425},{"c":35.54,"h":35.69,"l":35.54,"n":183,"o":35.69,"t":"2026-10-20T16:15:00Z","v":4611,"vw":35.573766},{"c":35.58,"h":35.58,"l":35.58,"n":20,"o":35.58,"t":"2026-10-20T16:30:00Z","v":448,"vw":35.58},{"c":35.405,"h":35.585,"l":35.405,"n":147,"o":35.585,"t":"2026-10-20T16:45:00Z","v":4360,"vw":35.509969},{"c":35.5325,"h":35.55,"l":35.439,"n":158,"o":35.439,"t":"2026-10-20T17:00:00Z","v":5184,"vw":35.504391},{"c":35.41,"h":35.57,"l":35.28,"n":371,"o":35.535,"t":"2026-10-20T17:15:00Z","v":35298,"vw":35.329705},{"c":35.37,"h":35.43,"l":35.37,"n":106,"o":35.42,"t":"2026-10-20T17:30:00Z","v":3072,"vw":35.402843},{"c":35.4,"h":35.42,"l":35.34,"n":96,"o":35.41,"t":"2026-10-20T17:45:00Z","v":4323,"vw":35.375578},{"c":35.44,"h":35.455,"l":35.42,"n":71,"o":35.45,"t":"2026-10-20T18:00:00Z","v":5862,"vw":35.442065},{"c":35.455,"h":35.455,"l":35.455,"n":37,"o":35.455,"t":"2026-10-20T18:15:00Z","v":1841,"vw":35.455},{"c":35.46,"h":35.53,"l":35.46,"n":119,"o":35.46,"t":"2026-10-20T18:30:00Z","v":4253,"vw":35.493073},{"c":35.44,"h":35.52,"l":35.43,"n":45,"o":35.46,"t":"2026-10-20T18:45:00Z","v":1676,"vw":35.484167},{"c":35.605,"h":35.73,"l":35.47,"n":301,"o":35.48,"t":"2026-10-20T19:00:00Z","v":12397,"vw":35.591264},{"c":35.555,"h":35.65,"l":35.5525,"n":226,"o":35.62,"t":"2026-10-20T19:15:00Z","v":8477,"vw":35.623107},{"c":35.75,"h":35.75,"l":35.515,"n":501,"o":35.52,"t":"2026-10-20T19:30:00Z","v":24307,"vw":35.612804},{"c":35.62,"h":35.81,"l":35.62,"n":1326,"o":35.75,"t":"2026-10-20T19:45:00Z","v":80973,"vw":35.688963},{"c":35.64,"h":35.64,"l":35.64,"n":30,"o":35.64,"t":"2026-10-20T20:00:00Z","v":133919,"vw":35.64},{"c":35.555,"h":35.61,"l":35.45,"n":22,"o":35.61,"t":"2026-10-21T13:30:00Z","v":3992,"vw":35.592509},{"c":35.27,"h":35.555,"l":35.27,"n":13,"o":35.555,"t":"2026-10-21T13:45:00Z","v":458,"vw":35.4125},{"c":35.37,"h":35.57,"l":35.37,"n":16,"o":35.57,"t":"2026-10-21T14:00:00Z","v":381,"vw":35.47},{"c":35.28,"h":35.475,"l":35.19,"n":172,"o":35.475,"t":"2026-10-21T14:15:00Z","v":3916,"vw":35.329851},{"c":35.5,"h":35.585,"l":35.31,"n":254,"o":35.32,"t":"2026-10-21T14:30:00Z","v":8050,"vw":35.454863},{"c":35.45,"h":35.51,"l":35.41,"n":135,"o":35.5,"t":"2026-10-21T14:45:00Z","v":3801,"vw":35.456057},{"c":35.34,"h":35.43,"l":35.34,"n":271,"o":35.42,"t":"2026-10-21T15:00:00Z","v":7101,"vw":35.376833},{"c":35.53,"h":35.55,"l":35.325,"n":190,"o":35.33,"t":"2026-10-21T15:15:00Z","v":12381,"vw":35.462241},{"c":35.49,"h":35.555,"l":35.48,"n":75,"o":35.55,"t":"2026-10-21T15:30:00Z","v":3067,"vw":35.516617},{"c":35.47,"h":35.65,"l":35.47,"n":341,"o":35.545,"t":"2026-10-21T15:45:00Z","v":18584,"vw":35.553784},{"c":35.4302,"h":35.57,"l":35.4,"n":274,"o":35.46,"t":"2026-10-21T16:00:00Z","v":11724,"vw":35.445063},{"c":35.4951,"h":35.4951,"l":35.4951,"n":8,"o":35.4951,"t":"2026-10-21T16:15:00Z","v":320,"vw":35.4951},{"c":35.6,"h":35.76,"l":35.5,"n":305,"o":35.5,"t":"2026-10-21T16:30:00Z","v":17122,"vw":35.591518},{"c":35.62,"h":35.62,"l":35.51,"n":159,"o":35.565,"t":"2026-10-21T16:45:00Z","v":7467,"vw":35.53981},{"c":35.62,"h":35.66,"l":35.6,"n":103,"o":35.66,"t":"2026-10-21T17:00:00Z","v":5761,"vw":35.628915},{"c":35.54,"h":35.65,"l":35.53,"n":153,"o":35.62,"t":"2026-10-21T17:15:00Z","v":18979,"vw":35.626852},{"c":35.505,"h":35.54,"l":35.38,"n":100,"o":35.505,"t":"2026-10-21T17:30:00Z","v":5547,"vw":35.449832},{"c":35.515,"h":35.53,"l":35.47,"n":49,"o":35.52,"t":"2026-10-21T17:45:00Z","v":5148,"vw":35.502911},{"c":35.5501,"h":35.585,"l":35.505,"n":133,"o":35.505,"t":"2026-10-21T18:00:00Z","v":10824,"vw":35.517527},{"c":35.555,"h":35.555,"l":35.5,"n":111,"o":35.555,"t":"2026-10-21T18:15:00Z","v":2361,"vw":35.530898},{"c":35.42,"h":35.59,"l":35.41,"n":177,"o":35.57,"t":"2026-10-21T18:30:00Z","v":7398,"vw":35.508136},{"c":35,"h":35.38,"l":35,"n":327,"o":35.37,"t":"2026-10-21T18:45:00Z","v":9123,"vw":35.215907},{"c":34.755,"h":34.97,"l":34.7,"n":445,"o":34.97,"t":"2026-10-21T19:00:00Z","v":13849,"vw":34.795104},{"c":34.83,"h":34.845,"l":34.76,"n":363,"o":34.76,"t":"2026-10-21T19:15:00Z","v":9952,"vw":34.804937},{"c":34.955,"h":34.955,"l":34.845,"n":431,"o":34.86,"t":"2026-10-21T19:30:00Z","v":17233,"vw":34.895273},{"c":35.05,"h":35.11,"l":34.95,"n":999,"o":34.95,"t":"2026-10-21T19:45:00Z","v":34447,"vw":35.051952},{"c":35.07,"h":35.07,"l":35.07,"n":37,"o":35.07,"t":"2026-10-21T20:00:00Z","v":122298,"vw":35.07},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-10-22T08:00:00Z","v":209,"vw":34.94},{"c":35.0597,"h":35.0597,"l":35.02,"n":7,"o":35.02,"t":"2026-10-22T11:15:00Z","v":399,"vw":35.03985},{"c":35.32,"h":35.32,"l":35.02,"n":49,"o":35.08,"t":"2026-10-22T13:30:00Z","v":4960,"vw":35.032446},{"c":35.385,"h":35.64,"l":35.1201,"n":102,"o":35.33,"t":"2026-10-22T13:45:00Z","v":5471,"vw":35.359463},{"c":35.67,"h":35.85,"l":35.56,"n":451,"o":35.64,"t":"2026-10-22T14:00:00Z","v":43605,"vw":35.685742},{"c":35.54,"h":35.74,"l":35.54,"n":214,"o":35.73,"t":"2026-10-22T14:15:00Z","v":7266,"vw":35.638926},{"c":35.64,"h":35.64,"l":35.45,"n":201,"o":35.54,"t":"2026-10-22T14:30:00Z","v":6476,"vw":35.52004},{"c":35.77,"h":35.78,"l":35.595,"n":319,"o":35.69,"t":"2026-10-22T14:45:00Z","v":15489,"vw":35.706529},{"c":35.72,"h":35.78,"l":35.65,"n":485,"o":35.78,"t":"2026-10-22T15:00:00Z","v":35754,"vw":35.72478},{"c":35.925,"h":35.97,"l":35.72,"n":233,"o":35.72,"t":"2026-10-22T15:15:00Z","v":15301,"vw":35.875732},{"c":35.89,"h":36.05,"l":35.89,"n":338,"o":35.925,"t":"2026-10-22T15:30:00Z","v":32018,"vw":35.918399},{"c":35.935,"h":35.95,"l":35.785,"n":277,"o":35.89,"t":"2026-10-22T15:45:00Z","v":9829,"vw":35.875769},{"c":35.84,"h":35.955,"l":35.805,"n":160,"o":35.955,"t":"2026-10-22T16:00:00Z","v":3514,"vw":35.872333},{"c":35.91,"h":35.93,"l":35.79,"n":165,"o":35.865,"t":"2026-10-22T16:15:00Z","v":7533,"vw":35.883145},{"c":35.76,"h":35.94,"l":35.76,"n":253,"o":35.9101,"t":"2026-10-22T16:30:00Z","v":8332,"vw":35.894642},{"c":35.885,"h":35.885,"l":35.73,"n":105,"o":35.73,"t":"2026-10-22T16:45:00Z","v":2455,"vw":35.815372},{"c":35.775,"h":35.89,"l":35.775,"n":105,"o":35.88,"t":"2026-10-22T17:00:00Z","v":8805,"vw":35.860921},{"c":36.07,"h":36.07,"l":35.8,"n":313,"o":35.8,"t":"2026-10-22T17:15:00Z","v":16906,"vw":35.863957},{"c":36.11,"h":36.12,"l":35.96,"n":224,"o":36.04,"t":"2026-10-22T17:30:00Z","v":16694,"vw":36.078236},{"c":35.97,"h":36.125,"l":35.92,"n":147,"o":36.125,"t":"2026-10-22T17:45:00Z","v":3928,"vw":36.009498},{"c":36,"h":36.03,"l":35.93,"n":141,"o":35.985,"t":"2026-10-22T18:00:00Z","v":4728,"vw":35.986106},{"c":36.04,"h":36.095,"l":35.99,"n":136,"o":35.99,"t":"2026-10-22T18:15:00Z","v":4384,"vw":36.038571},{"c":36.06,"h":36.06,"l":35.96,"n":87,"o":36.0265,"t":"2026-10-22T18:30:00Z","v":2288,"vw":36.002518},{"c":36.065,"h":36.1,"l":35.965,"n":154,"o":36.0201,"t":"2026-10-22T18:45:00Z","v":4898,"vw":36.023528},{"c":36.25,"h":36.25,"l":36.1,"n":192,"o":36.1,"t":"2026-10-22T19:00:00Z","v":5248,"vw":36.181444},{"c":36.23,"h":36.27,"l":36.2,"n":220,"o":36.26,"t":"2026-10-22T19:15:00Z","v":8996,"vw":36.239762},{"c":36.41,"h":36.44,"l":36.19,"n":348,"o":36.245,"t":"2026-10-22T19:30:00Z","v":12159,"vw":36.330923},{"c":36.4955,"h":36.695,"l":36.37,"n":1069,"o":36.44,"t":"2026-10-22T19:45:00Z","v":35794,"vw":36.581136},{"c":36.51,"h":36.51,"l":36.51,"n":25,"o":36.51,"t":"2026-10-22T20:00:00Z","v":81644,"vw":36.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7477752065210826,"strike":44.55504130421654,"iv":0.7250444805745224,"gamma":0.03857146646726444,"theta":-0.036506862811655647,"vega":0.028708336533530627,"rho":0.005069183203797973,"breakevenPct":24.083310081450627},{"delta":0.25,"premium":0.7311266637425136,"strike":41.225332748502694,"iv":0.5302020240141991,"gamma":0.06147244127189569,"theta":-0.030142197013661755,"vega":0.03250341216691467,"rho":0.006465689361479708,"breakevenPct":14.917719562435533},{"delta":0.3,"premium":0.8664520480745646,"strike":39.61246014226147,"iv":0.45412855040470934,"gamma":0.07121763551631101,"theta":-0.02781550159430954,"vega":0.03414027471179789,"rho":0.007780847745670289,"breakevenPct":10.870753739622117},{"delta":0.35,"premium":1.0902685798381162,"strike":38.99926416482708,"iv":0.44721169977924946,"gamma":0.07330250183958793,"theta":-0.027840029433406917,"vega":0.03452045621780721,"rho":0.009048639071878677,"breakevenPct":9.804252929786903},{"delta":0.4,"premium":1.3140851116016679,"strike":38.38606818739269,"iv":0.4402948491537896,"gamma":0.07538736816286486,"theta":-0.02786455727250429,"vega":0.03490063772381653,"rho":0.010316430398087068,"breakevenPct":8.737752119951686},{"delta":0.45,"premium":1.5379016433652195,"strike":37.7728722099583,"iv":0.4333779985283297,"gamma":0.07747223448614178,"theta":-0.027889085111601666,"vega":0.03528081922982585,"rho":0.011584221724295457,"breakevenPct":7.671251310116472},{"delta":0.5,"premium":1.761718175128771,"strike":37.159676232523914,"iv":0.42646114790286976,"gamma":0.07955710080941869,"theta":-0.027913612950699045,"vega":0.03566100073583517,"rho":0.012852013050503847,"breakevenPct":6.604750500281257},{"delta":0.55,"premium":1.9855347068923228,"strike":36.54648025508953,"iv":0.4195442972774099,"gamma":0.08164196713269561,"theta":-0.02793814078979642,"vega":0.036041182241844494,"rho":0.014119804376712237,"breakevenPct":5.538249690446041},{"delta":0.6,"premium":2.209351238655874,"strike":35.93328427765514,"iv":0.41262744665195,"gamma":0.08372683345597254,"theta":-0.027962668628893794,"vega":0.03642136374785381,"rho":0.015387595702920625,"breakevenPct":4.4717488806108285},{"delta":0.65,"premium":2.433167770419426,"strike":35.32008830022075,"iv":0.40571059602649007,"gamma":0.08581169977924946,"theta":-0.02798719646799117,"vega":0.03680154525386313,"rho":0.016655387029129016,"breakevenPct":3.4052480707756114},{"delta":0.7,"premium":3.0096153846153832,"strike":34.47170645446508,"iv":0.4212981874447391,"gamma":0.0807506631299735,"theta":-0.02722869142351901,"vega":0.03497135278514589,"rho":0.017666053089113523,"breakevenPct":2.660426839442507},{"delta":0.75,"premium":3.971153846153846,"strike":33.366489832007076,"iv":0.46146175950486296,"gamma":0.06788594164456234,"theta":-0.025615075154730327,"vega":0.030727320954907163,"rho":0.01839592544832635,"breakevenPct":2.2668958591096118},{"delta":0.8,"premium":4.932692307692308,"strike":32.261273209549074,"iv":0.5016253315649868,"gamma":0.05502122015915119,"theta":-0.024001458885941643,"vega":0.02648328912466843,"rho":0.01912579780753917,"breakevenPct":1.8733648787767163},{"delta":0.85,"premium":5.894230769230768,"strike":31.156056587091072,"iv":0.5417889036251105,"gamma":0.042156498673740064,"theta":-0.022387842617152962,"vega":0.022239257294429708,"rho":0.019855670166751997,"breakevenPct":1.479833898443822},{"delta":0.9,"premium":6.855769230769232,"strike":30.050839964633067,"iv":0.5819524756852343,"gamma":0.029291777188328913,"theta":-0.020774226348364278,"vega":0.01799522546419098,"rho":0.02058554252596482,"breakevenPct":1.0863029181109267}],"put":[{"delta":0.15,"premium":2.45,"strike":23.22051604819371,"iv":2.2440558162268545,"gamma":0.010184539757357076,"theta":-0.09149266822697914,"vega":0.02394579404097389,"rho":-0.0063418117520780345,"breakevenPct":43.11006286443793},{"delta":0.2,"premium":2.45,"strike":27.243601585565322,"iv":1.7182098733117805,"gamma":0.016580798046273063,"theta":-0.0819487087606062,"vega":0.028561002129792876,"rho":-0.007818364758246826,"breakevenPct":32.09092964786271},{"delta":0.25,"premium":2.45,"strike":30.400706156444134,"iv":1.330960837360059,"gamma":0.023844827963563464,"theta":-0.07267364130732501,"vega":0.03246632928083157,"rho":-0.0092983031738594,"breakevenPct":23.443697188594538},{"delta":0.3,"premium":2.45,"strike":32.225572500230186,"iv":1.1203097170415552,"gamma":0.03268801542073349,"theta":-0.06444090854664271,"vega":0.03506852158287679,"rho":-0.010784350600333566,"breakevenPct":18.44543275751797},{"delta":0.35,"premium":2.45,"strike":34.05043884401624,"iv":0.9096585967230515,"gamma":0.04153120287790353,"theta":-0.05620817578596041,"vega":0.037670713884922005,"rho":-0.012270398026807733,"breakevenPct":13.447168326441401},{"delta":0.4,"premium":2.59249415602896,"strike":35.37498462112884,"iv":0.7799819968320895,"gamma":0.047457708404170657,"theta":-0.050272554115165465,"vega":0.03879790599124263,"rho":-0.01385595322277311,"breakevenPct":10.209557751027441},{"delta":0.45,"premium":2.8895708706961405,"strike":36.15676544920037,"iv":0.7381493401667599,"gamma":0.05022009711205256,"theta":-0.04682891751692925,"vega":0.038324967182716156,"rho":-0.0155494578676212,"breakevenPct":8.88196499998842},{"delta":0.5,"premium":3.1866475853633207,"strike":36.9385462772719,"iv":0.6963166835014304,"gamma":0.05298248581993446,"theta":-0.04338528091869303,"vega":0.03785202837418968,"rho":-0.017242962512469286,"breakevenPct":7.554372248949395},{"delta":0.55,"premium":3.4837243000305014,"strike":37.72032710534343,"iv":0.6544840268361009,"gamma":0.05574487452781637,"theta":-0.039941644320456805,"vega":0.0373790895656632,"rho":-0.01893646715731738,"breakevenPct":6.22677949791037},{"delta":0.6,"premium":3.7808010146976816,"strike":38.502107933414955,"iv":0.6126513701707714,"gamma":0.05850726323569827,"theta":-0.036498007722220595,"vega":0.03690615075713673,"rho":-0.020629971802165463,"breakevenPct":4.899186746871349},{"delta":0.65,"premium":4.077877729364863,"strike":39.28388876148648,"iv":0.5708187135054418,"gamma":0.061269651943580174,"theta":-0.03305437112398437,"vega":0.03643321194861025,"rho":-0.022323476447013553,"breakevenPct":3.571593995832324},{"delta":0.7,"premium":4.529567956795678,"strike":40.189018901890186,"iv":0.5407790279027902,"gamma":0.06272637263726373,"theta":-0.029994509450945093,"vega":0.035705130513051304,"rho":-0.024135921516008914,"breakevenPct":2.329633127651301},{"delta":0.75,"premium":6.667281728172819,"strike":42.43924392439244,"iv":0.6393388838883889,"gamma":0.049945094509450935,"theta":-0.03111962196219622,"vega":0.03219477947794779,"rho":-0.027245383591181695,"breakevenPct":2.0214675534932276},{"delta":0.8,"premium":8.804995499549959,"strike":44.68946894689469,"iv":0.7378987398739876,"gamma":0.03716381638163814,"theta":-0.03224473447344735,"vega":0.028684428442844277,"rho":-0.030354845666354477,"breakevenPct":1.713301979335154}]},"raw":{"call":[{"delta":0.2,"premium":0.7477752065210826,"strike":44.55504130421654,"iv":0.7250444805745224,"gamma":0.03857146646726444,"theta":-0.036506862811655647,"vega":0.028708336533530627,"rho":0.005069183203797973,"breakevenPct":24.083310081450627},{"delta":0.25,"premium":0.7311266637425136,"strike":41.225332748502694,"iv":0.5302020240141991,"gamma":0.06147244127189569,"theta":-0.030142197013661755,"vega":0.03250341216691467,"rho":0.006465689361479708,"breakevenPct":14.917719562435533},{"delta":0.3,"premium":0.8664520480745646,"strike":39.61246014226147,"iv":0.45412855040470934,"gamma":0.07121763551631101,"theta":-0.02781550159430954,"vega":0.03414027471179789,"rho":0.007780847745670289,"breakevenPct":10.870753739622117},{"delta":0.35,"premium":1.0902685798381162,"strike":38.99926416482708,"iv":0.44721169977924946,"gamma":0.07330250183958793,"theta":-0.027840029433406917,"vega":0.03452045621780721,"rho":0.009048639071878677,"breakevenPct":9.804252929786903},{"delta":0.4,"premium":1.3140851116016679,"strike":38.38606818739269,"iv":0.4402948491537896,"gamma":0.07538736816286486,"theta":-0.02786455727250429,"vega":0.03490063772381653,"rho":0.010316430398087068,"breakevenPct":8.737752119951686},{"delta":0.45,"premium":1.5379016433652195,"strike":37.7728722099583,"iv":0.4333779985283297,"gamma":0.07747223448614178,"theta":-0.027889085111601666,"vega":0.03528081922982585,"rho":0.011584221724295457,"breakevenPct":7.671251310116472},{"delta":0.5,"premium":1.761718175128771,"strike":37.159676232523914,"iv":0.42646114790286976,"gamma":0.07955710080941869,"theta":-0.027913612950699045,"vega":0.03566100073583517,"rho":0.012852013050503847,"breakevenPct":6.604750500281257},{"delta":0.55,"premium":1.9855347068923228,"strike":36.54648025508953,"iv":0.4195442972774099,"gamma":0.08164196713269561,"theta":-0.02793814078979642,"vega":0.036041182241844494,"rho":0.014119804376712237,"breakevenPct":5.538249690446041},{"delta":0.6,"premium":2.209351238655874,"strike":35.93328427765514,"iv":0.41262744665195,"gamma":0.08372683345597254,"theta":-0.027962668628893794,"vega":0.03642136374785381,"rho":0.015387595702920625,"breakevenPct":4.4717488806108285},{"delta":0.65,"premium":2.433167770419426,"strike":35.32008830022075,"iv":0.40571059602649007,"gamma":0.08581169977924946,"theta":-0.02798719646799117,"vega":0.03680154525386313,"rho":0.016655387029129016,"breakevenPct":3.4052480707756114},{"delta":0.7,"premium":3.0096153846153832,"strike":34.47170645446508,"iv":0.4212981874447391,"gamma":0.0807506631299735,"theta":-0.02722869142351901,"vega":0.03497135278514589,"rho":0.017666053089113523,"breakevenPct":2.660426839442507},{"delta":0.75,"premium":3.971153846153846,"strike":33.366489832007076,"iv":0.46146175950486296,"gamma":0.06788594164456234,"theta":-0.025615075154730327,"vega":0.030727320954907163,"rho":0.01839592544832635,"breakevenPct":2.2668958591096118},{"delta":0.8,"premium":4.932692307692308,"strike":32.261273209549074,"iv":0.5016253315649868,"gamma":0.05502122015915119,"theta":-0.024001458885941643,"vega":0.02648328912466843,"rho":0.01912579780753917,"breakevenPct":1.8733648787767163},{"delta":0.85,"premium":5.894230769230768,"strike":31.156056587091072,"iv":0.5417889036251105,"gamma":0.042156498673740064,"theta":-0.022387842617152962,"vega":0.022239257294429708,"rho":0.019855670166751997,"breakevenPct":1.479833898443822},{"delta":0.9,"premium":6.855769230769232,"strike":30.050839964633067,"iv":0.5819524756852343,"gamma":0.029291777188328913,"theta":-0.020774226348364278,"vega":0.01799522546419098,"rho":0.02058554252596482,"breakevenPct":1.0863029181109267}],"put":[{"delta":0.15,"premium":2.45,"strike":23.22051604819371,"iv":2.2440558162268545,"gamma":0.010184539757357076,"theta":-0.09149266822697914,"vega":0.02394579404097389,"rho":-0.0063418117520780345,"breakevenPct":43.11006286443793},{"delta":0.2,"premium":2.45,"strike":27.243601585565322,"iv":1.7182098733117805,"gamma":0.016580798046273063,"theta":-0.0819487087606062,"vega":0.028561002129792876,"rho":-0.007818364758246826,"breakevenPct":32.09092964786271},{"delta":0.25,"premium":2.45,"strike":30.400706156444134,"iv":1.330960837360059,"gamma":0.023844827963563464,"theta":-0.07267364130732501,"vega":0.03246632928083157,"rho":-0.0092983031738594,"breakevenPct":23.443697188594538},{"delta":0.3,"premium":2.45,"strike":32.225572500230186,"iv":1.1203097170415552,"gamma":0.03268801542073349,"theta":-0.06444090854664271,"vega":0.03506852158287679,"rho":-0.010784350600333566,"breakevenPct":18.44543275751797},{"delta":0.35,"premium":2.45,"strike":34.05043884401624,"iv":0.9096585967230515,"gamma":0.04153120287790353,"theta":-0.05620817578596041,"vega":0.037670713884922005,"rho":-0.012270398026807733,"breakevenPct":13.447168326441401},{"delta":0.4,"premium":2.59249415602896,"strike":35.37498462112884,"iv":0.7799819968320895,"gamma":0.047457708404170657,"theta":-0.050272554115165465,"vega":0.03879790599124263,"rho":-0.01385595322277311,"breakevenPct":10.209557751027441},{"delta":0.45,"premium":2.8895708706961405,"strike":36.15676544920037,"iv":0.7381493401667599,"gamma":0.05022009711205256,"theta":-0.04682891751692925,"vega":0.038324967182716156,"rho":-0.0155494578676212,"breakevenPct":8.88196499998842},{"delta":0.5,"premium":3.1866475853633207,"strike":36.9385462772719,"iv":0.6963166835014304,"gamma":0.05298248581993446,"theta":-0.04338528091869303,"vega":0.03785202837418968,"rho":-0.017242962512469286,"breakevenPct":7.554372248949395},{"delta":0.55,"premium":3.4837243000305014,"strike":37.72032710534343,"iv":0.6544840268361009,"gamma":0.05574487452781637,"theta":-0.039941644320456805,"vega":0.0373790895656632,"rho":-0.01893646715731738,"breakevenPct":6.22677949791037},{"delta":0.6,"premium":3.7808010146976816,"strike":38.502107933414955,"iv":0.6126513701707714,"gamma":0.05850726323569827,"theta":-0.036498007722220595,"vega":0.03690615075713673,"rho":-0.020629971802165463,"breakevenPct":4.899186746871349},{"delta":0.65,"premium":4.077877729364863,"strike":39.28388876148648,"iv":0.5708187135054418,"gamma":0.061269651943580174,"theta":-0.03305437112398437,"vega":0.03643321194861025,"rho":-0.022323476447013553,"breakevenPct":3.571593995832324},{"delta":0.7,"premium":4.529567956795678,"strike":40.189018901890186,"iv":0.5407790279027902,"gamma":0.06272637263726373,"theta":-0.029994509450945093,"vega":0.035705130513051304,"rho":-0.024135921516008914,"breakevenPct":2.329633127651301},{"delta":0.75,"premium":6.667281728172819,"strike":42.43924392439244,"iv":0.6393388838883889,"gamma":0.049945094509450935,"theta":-0.03111962196219622,"vega":0.03219477947794779,"rho":-0.027245383591181695,"breakevenPct":2.0214675534932276},{"delta":0.8,"premium":8.804995499549959,"strike":44.68946894689469,"iv":0.7378987398739876,"gamma":0.03716381638163814,"theta":-0.03224473447344735,"vega":0.028684428442844277,"rho":-0.030354845666354477,"breakevenPct":1.713301979335154}]}},"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"}}