{"symbol":"TOPT","url":"https://intraalpha.com/companies/TOPT","capturedAt":"2026-10-23T02:57:58.264Z","state":"ready","quote":{"symbol":"TOPT","last_price":34.44,"prev_close":35.17,"regular_close":34.44,"change":-0.73,"change_pct":-2.0756,"regular_change":-0.73,"regular_change_pct":-2.0756,"extended_change":0,"extended_change_pct":0,"bid":34.3,"ask":34.44,"bid_size":1400,"ask_size":500,"volume":576792,"vwap":34.472092,"open":34.78,"high":34.78,"low":34.34,"close":34.44,"trade_count":3227,"last_trade_at":"2026-10-23T00:00:00.055009327Z","last_quote_at":"2026-10-22T23:59:59.000782087Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:54.274720317-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":708500000,"net_expense_ratio":0.002,"portfolio_turnover":0.27,"dividend_yield":0.0019,"inception_date":"2024-10-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:57.893954+00:00"},"optionObservedAt":"2026-10-22T19:49:46.573Z","bars":[{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-16T11:05:00Z","v":165,"vw":35.5},{"c":35.085,"h":35.14,"l":35.065,"n":76,"o":35.14,"t":"2026-10-16T13:30:00Z","v":10570,"vw":35.114284},{"c":35,"h":35.08,"l":34.99,"n":120,"o":35.08,"t":"2026-10-16T13:35:00Z","v":13452,"vw":35.03907},{"c":34.995,"h":35.005,"l":34.97,"n":71,"o":35.005,"t":"2026-10-16T13:40:00Z","v":9332,"vw":34.984362},{"c":34.98,"h":35.0201,"l":34.975,"n":64,"o":35.02,"t":"2026-10-16T13:45:00Z","v":5185,"vw":35.007237},{"c":34.97,"h":34.99,"l":34.94,"n":36,"o":34.99,"t":"2026-10-16T13:50:00Z","v":3586,"vw":34.953554},{"c":34.98,"h":35,"l":34.955,"n":44,"o":35,"t":"2026-10-16T13:55:00Z","v":5362,"vw":34.965093},{"c":34.99,"h":34.995,"l":34.97,"n":39,"o":34.97,"t":"2026-10-16T14:00:00Z","v":2120,"vw":34.980777},{"c":34.995,"h":35.005,"l":34.97,"n":27,"o":35.005,"t":"2026-10-16T14:05:00Z","v":1575,"vw":34.993898},{"c":35.02,"h":35.025,"l":34.97,"n":57,"o":34.99,"t":"2026-10-16T14:10:00Z","v":5105,"vw":34.993546},{"c":35.0101,"h":35.0196,"l":34.99,"n":22,"o":34.99,"t":"2026-10-16T14:15:00Z","v":2019,"vw":35.012623},{"c":35,"h":35.01,"l":34.99,"n":28,"o":35.01,"t":"2026-10-16T14:20:00Z","v":2284,"vw":35.002042},{"c":34.97,"h":35,"l":34.97,"n":25,"o":35,"t":"2026-10-16T14:25:00Z","v":2216,"vw":34.983634},{"c":35,"h":35.01,"l":34.97,"n":36,"o":34.97,"t":"2026-10-16T14:30:00Z","v":4516,"vw":34.986564},{"c":35.04,"h":35.04,"l":35.01,"n":26,"o":35.01,"t":"2026-10-16T14:35:00Z","v":2068,"vw":35.028554},{"c":35.05,"h":35.06,"l":35.035,"n":22,"o":35.035,"t":"2026-10-16T14:40:00Z","v":2785,"vw":35.045619},{"c":35.07,"h":35.085,"l":35.05,"n":22,"o":35.05,"t":"2026-10-16T14:45:00Z","v":1761,"vw":35.059126},{"c":35.03,"h":35.06,"l":35.03,"n":5,"o":35.06,"t":"2026-10-16T14:50:00Z","v":349,"vw":35.049247},{"c":35.01,"h":35.014,"l":34.995,"n":20,"o":35.005,"t":"2026-10-16T14:55:00Z","v":1224,"vw":35.004178},{"c":34.99,"h":35,"l":34.98,"n":27,"o":35,"t":"2026-10-16T15:00:00Z","v":2241,"vw":34.990739},{"c":34.94,"h":34.98,"l":34.93,"n":14,"o":34.98,"t":"2026-10-16T15:05:00Z","v":1875,"vw":34.946525},{"c":34.945,"h":34.945,"l":34.91,"n":27,"o":34.92,"t":"2026-10-16T15:10:00Z","v":2187,"vw":34.931422},{"c":34.915,"h":34.95,"l":34.915,"n":129,"o":34.941,"t":"2026-10-16T15:15:00Z","v":66259,"vw":34.94776},{"c":34.89,"h":34.91,"l":34.865,"n":43,"o":34.91,"t":"2026-10-16T15:20:00Z","v":5370,"vw":34.894754},{"c":34.885,"h":34.9,"l":34.885,"n":26,"o":34.8904,"t":"2026-10-16T15:25:00Z","v":3107,"vw":34.893908},{"c":34.9073,"h":34.91,"l":34.9,"n":16,"o":34.9,"t":"2026-10-16T15:30:00Z","v":786,"vw":34.906548},{"c":34.94,"h":34.94,"l":34.92,"n":11,"o":34.925,"t":"2026-10-16T15:35:00Z","v":1733,"vw":34.926316},{"c":34.915,"h":34.93,"l":34.9127,"n":23,"o":34.93,"t":"2026-10-16T15:40:00Z","v":2131,"vw":34.921675},{"c":34.91,"h":34.93,"l":34.9,"n":20,"o":34.91,"t":"2026-10-16T15:45:00Z","v":1707,"vw":34.916609},{"c":34.875,"h":34.92,"l":34.875,"n":15,"o":34.92,"t":"2026-10-16T15:50:00Z","v":6405,"vw":34.902592},{"c":34.86,"h":34.88,"l":34.86,"n":13,"o":34.88,"t":"2026-10-16T15:55:00Z","v":1400,"vw":34.869217},{"c":34.815,"h":34.85,"l":34.805,"n":53,"o":34.85,"t":"2026-10-16T16:00:00Z","v":13314,"vw":34.819234},{"c":34.8,"h":34.81,"l":34.795,"n":43,"o":34.805,"t":"2026-10-16T16:05:00Z","v":8915,"vw":34.802427},{"c":34.84,"h":34.84,"l":34.8,"n":61,"o":34.81,"t":"2026-10-16T16:10:00Z","v":8071,"vw":34.825884},{"c":34.84,"h":34.86,"l":34.84,"n":8,"o":34.84,"t":"2026-10-16T16:15:00Z","v":826,"vw":34.845325},{"c":34.86,"h":34.86,"l":34.85,"n":12,"o":34.85,"t":"2026-10-16T16:20:00Z","v":1145,"vw":34.855112},{"c":34.8475,"h":34.855,"l":34.845,"n":19,"o":34.85,"t":"2026-10-16T16:25:00Z","v":1231,"vw":34.84829},{"c":34.8,"h":34.84,"l":34.8,"n":21,"o":34.84,"t":"2026-10-16T16:30:00Z","v":2870,"vw":34.817},{"c":34.785,"h":34.805,"l":34.785,"n":30,"o":34.79,"t":"2026-10-16T16:35:00Z","v":2874,"vw":34.795755},{"c":34.7799,"h":34.79,"l":34.765,"n":41,"o":34.78,"t":"2026-10-16T16:40:00Z","v":10601,"vw":34.772805},{"c":34.8,"h":34.8,"l":34.79,"n":11,"o":34.79,"t":"2026-10-16T16:45:00Z","v":1433,"vw":34.799248},{"c":34.775,"h":34.775,"l":34.76,"n":32,"o":34.77,"t":"2026-10-16T16:50:00Z","v":2616,"vw":34.766532},{"c":34.755,"h":34.76,"l":34.7418,"n":27,"o":34.76,"t":"2026-10-16T16:55:00Z","v":2021,"vw":34.753295},{"c":34.68,"h":34.76,"l":34.68,"n":23,"o":34.76,"t":"2026-10-16T17:00:00Z","v":1194,"vw":34.715474},{"c":34.655,"h":34.675,"l":34.655,"n":13,"o":34.67,"t":"2026-10-16T17:05:00Z","v":1874,"vw":34.668358},{"c":34.635,"h":34.66,"l":34.625,"n":32,"o":34.635,"t":"2026-10-16T17:10:00Z","v":9304,"vw":34.637494},{"c":34.59,"h":34.61,"l":34.585,"n":38,"o":34.61,"t":"2026-10-16T17:15:00Z","v":5587,"vw":34.594235},{"c":34.605,"h":34.61,"l":34.575,"n":14,"o":34.595,"t":"2026-10-16T17:20:00Z","v":2449,"vw":34.595344},{"c":34.661,"h":34.661,"l":34.6,"n":16,"o":34.6101,"t":"2026-10-16T17:25:00Z","v":2806,"vw":34.63609},{"c":34.67,"h":34.675,"l":34.65,"n":26,"o":34.65,"t":"2026-10-16T17:30:00Z","v":3913,"vw":34.664298},{"c":34.66,"h":34.68,"l":34.66,"n":14,"o":34.68,"t":"2026-10-16T17:35:00Z","v":2176,"vw":34.664223},{"c":34.695,"h":34.715,"l":34.65,"n":65,"o":34.65,"t":"2026-10-16T17:40:00Z","v":9494,"vw":34.691783},{"c":34.6601,"h":34.7,"l":34.66,"n":37,"o":34.7,"t":"2026-10-16T17:45:00Z","v":11517,"vw":34.676818},{"c":34.6243,"h":34.66,"l":34.62,"n":243,"o":34.65,"t":"2026-10-16T17:50:00Z","v":10908,"vw":34.639169},{"c":34.6201,"h":34.625,"l":34.6051,"n":26,"o":34.6099,"t":"2026-10-16T17:55:00Z","v":6737,"vw":34.619311},{"c":34.59,"h":34.6,"l":34.585,"n":26,"o":34.6,"t":"2026-10-16T18:00:00Z","v":4830,"vw":34.593137},{"c":34.6,"h":34.6073,"l":34.575,"n":32,"o":34.575,"t":"2026-10-16T18:05:00Z","v":11585,"vw":34.585415},{"c":34.5899,"h":34.6,"l":34.585,"n":28,"o":34.6,"t":"2026-10-16T18:10:00Z","v":21217,"vw":34.590932},{"c":34.5599,"h":34.6,"l":34.5599,"n":26,"o":34.5904,"t":"2026-10-16T18:15:00Z","v":6533,"vw":34.5752},{"c":34.55,"h":34.55,"l":34.5278,"n":31,"o":34.55,"t":"2026-10-16T18:20:00Z","v":4815,"vw":34.540361},{"c":34.52,"h":34.5373,"l":34.52,"n":5,"o":34.5373,"t":"2026-10-16T18:25:00Z","v":1203,"vw":34.522883},{"c":34.56,"h":34.56,"l":34.5201,"n":35,"o":34.53,"t":"2026-10-16T18:30:00Z","v":16317,"vw":34.538492},{"c":34.55,"h":34.555,"l":34.55,"n":7,"o":34.555,"t":"2026-10-16T18:35:00Z","v":1274,"vw":34.551667},{"c":34.53,"h":34.535,"l":34.524,"n":18,"o":34.524,"t":"2026-10-16T18:40:00Z","v":16304,"vw":34.530418},{"c":34.515,"h":34.54,"l":34.5101,"n":28,"o":34.54,"t":"2026-10-16T18:45:00Z","v":5757,"vw":34.524086},{"c":34.49,"h":34.525,"l":34.49,"n":91,"o":34.525,"t":"2026-10-16T18:50:00Z","v":29661,"vw":34.499149},{"c":34.5,"h":34.5,"l":34.4599,"n":37,"o":34.48,"t":"2026-10-16T18:55:00Z","v":6610,"vw":34.478095},{"c":34.49,"h":34.51,"l":34.4892,"n":38,"o":34.5,"t":"2026-10-16T19:00:00Z","v":5418,"vw":34.495998},{"c":34.45,"h":34.4539,"l":34.44,"n":17,"o":34.45,"t":"2026-10-16T19:05:00Z","v":4727,"vw":34.449214},{"c":34.53,"h":34.535,"l":34.47,"n":29,"o":34.47,"t":"2026-10-16T19:10:00Z","v":5523,"vw":34.515205},{"c":34.53,"h":34.57,"l":34.53,"n":37,"o":34.55,"t":"2026-10-16T19:15:00Z","v":3125,"vw":34.551635},{"c":34.58,"h":34.58,"l":34.545,"n":16,"o":34.56,"t":"2026-10-16T19:20:00Z","v":2626,"vw":34.56199},{"c":34.575,"h":34.575,"l":34.5599,"n":39,"o":34.57,"t":"2026-10-16T19:25:00Z","v":7557,"vw":34.569865},{"c":34.5532,"h":34.5999,"l":34.54,"n":43,"o":34.5999,"t":"2026-10-16T19:30:00Z","v":10289,"vw":34.568859},{"c":34.535,"h":34.575,"l":34.535,"n":36,"o":34.555,"t":"2026-10-16T19:35:00Z","v":3547,"vw":34.545766},{"c":34.515,"h":34.555,"l":34.515,"n":73,"o":34.535,"t":"2026-10-16T19:40:00Z","v":10010,"vw":34.537333},{"c":34.555,"h":34.555,"l":34.53,"n":89,"o":34.53,"t":"2026-10-16T19:45:00Z","v":37534,"vw":34.535884},{"c":34.595,"h":34.6001,"l":34.5409,"n":73,"o":34.554,"t":"2026-10-16T19:50:00Z","v":7012,"vw":34.56755},{"c":34.58,"h":34.615,"l":34.575,"n":93,"o":34.58,"t":"2026-10-16T19:55:00Z","v":18197,"vw":34.588863},{"c":34.6,"h":34.6,"l":34.6,"n":8,"o":34.6,"t":"2026-10-16T20:00:00Z","v":461,"vw":34.6},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-16T20:05:00Z","v":503,"vw":34.62},{"c":34.9307,"h":34.9307,"l":34.9307,"n":1,"o":34.9307,"t":"2026-10-16T21:00:00Z","v":400,"vw":34.9307},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-16T22:25:00Z","v":134,"vw":34.79},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-19T08:05:00Z","v":250,"vw":35},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-19T08:25:00Z","v":140,"vw":34.99},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-19T09:30:00Z","v":125,"vw":34.76},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-19T11:55:00Z","v":250,"vw":34.8},{"c":35.04,"h":35.04,"l":35.04,"n":2,"o":35.04,"t":"2026-10-19T12:25:00Z","v":701,"vw":35.04},{"c":34.86,"h":34.86,"l":34.85,"n":7,"o":34.85,"t":"2026-10-19T12:35:00Z","v":511,"vw":34.855326},{"c":34.85,"h":34.86,"l":34.81,"n":102,"o":34.82,"t":"2026-10-19T13:30:00Z","v":5413,"vw":34.831201},{"c":34.795,"h":34.87,"l":34.795,"n":63,"o":34.83,"t":"2026-10-19T13:35:00Z","v":3357,"vw":34.836725},{"c":34.855,"h":34.87,"l":34.83,"n":34,"o":34.83,"t":"2026-10-19T13:40:00Z","v":1330,"vw":34.848662},{"c":34.83,"h":34.865,"l":34.83,"n":39,"o":34.855,"t":"2026-10-19T13:45:00Z","v":3688,"vw":34.847599},{"c":34.83,"h":34.865,"l":34.83,"n":18,"o":34.83,"t":"2026-10-19T13:50:00Z","v":1319,"vw":34.84645},{"c":34.8401,"h":34.85,"l":34.84,"n":26,"o":34.845,"t":"2026-10-19T13:55:00Z","v":9852,"vw":34.842885},{"c":34.82,"h":34.83,"l":34.82,"n":13,"o":34.83,"t":"2026-10-19T14:00:00Z","v":660,"vw":34.825},{"c":34.84,"h":34.85,"l":34.83,"n":32,"o":34.83,"t":"2026-10-19T14:05:00Z","v":5692,"vw":34.842848},{"c":34.95,"h":34.95,"l":34.86,"n":29,"o":34.86,"t":"2026-10-19T14:10:00Z","v":1660,"vw":34.904148},{"c":34.98,"h":34.98,"l":34.94,"n":16,"o":34.965,"t":"2026-10-19T14:15:00Z","v":4190,"vw":34.972936},{"c":34.99,"h":34.99,"l":34.965,"n":11,"o":34.97,"t":"2026-10-19T14:20:00Z","v":2396,"vw":34.978088},{"c":34.995,"h":34.9999,"l":34.985,"n":26,"o":34.9999,"t":"2026-10-19T14:25:00Z","v":2641,"vw":34.992146},{"c":34.925,"h":34.99,"l":34.925,"n":17,"o":34.99,"t":"2026-10-19T14:30:00Z","v":1240,"vw":34.970795},{"c":34.945,"h":34.945,"l":34.9407,"n":7,"o":34.9407,"t":"2026-10-19T14:35:00Z","v":753,"vw":34.942291},{"c":34.955,"h":34.97,"l":34.935,"n":14,"o":34.97,"t":"2026-10-19T14:40:00Z","v":1735,"vw":34.948908},{"c":34.96,"h":34.99,"l":34.95,"n":27,"o":34.95,"t":"2026-10-19T14:45:00Z","v":2196,"vw":34.967055},{"c":34.985,"h":34.985,"l":34.9439,"n":51,"o":34.955,"t":"2026-10-19T14:50:00Z","v":4437,"vw":34.958989},{"c":34.9701,"h":34.9901,"l":34.9701,"n":53,"o":34.985,"t":"2026-10-19T14:55:00Z","v":4328,"vw":34.986426},{"c":34.995,"h":35,"l":34.9769,"n":147,"o":34.9769,"t":"2026-10-19T15:00:00Z","v":14398,"vw":34.991616},{"c":34.995,"h":35.0199,"l":34.99,"n":48,"o":34.99,"t":"2026-10-19T15:05:00Z","v":11624,"vw":35.003451},{"c":34.985,"h":35,"l":34.9801,"n":27,"o":34.995,"t":"2026-10-19T15:10:00Z","v":1527,"vw":34.990997},{"c":35.002,"h":35.005,"l":34.985,"n":54,"o":34.985,"t":"2026-10-19T15:15:00Z","v":6755,"vw":34.991015},{"c":35.0251,"h":35.0251,"l":35,"n":20,"o":35,"t":"2026-10-19T15:20:00Z","v":2955,"vw":35.01103},{"c":35.04,"h":35.06,"l":35.03,"n":27,"o":35.03,"t":"2026-10-19T15:25:00Z","v":3456,"vw":35.03848},{"c":35.045,"h":35.045,"l":35.025,"n":17,"o":35.035,"t":"2026-10-19T15:30:00Z","v":1512,"vw":35.037192},{"c":35.07,"h":35.0703,"l":35.05,"n":13,"o":35.05,"t":"2026-10-19T15:35:00Z","v":1917,"vw":35.062552},{"c":35.06,"h":35.06,"l":35.05,"n":11,"o":35.055,"t":"2026-10-19T15:40:00Z","v":2069,"vw":35.057105},{"c":35.04,"h":35.055,"l":35.035,"n":21,"o":35.04,"t":"2026-10-19T15:45:00Z","v":8449,"vw":35.048171},{"c":35.04,"h":35.055,"l":35.04,"n":23,"o":35.0517,"t":"2026-10-19T15:50:00Z","v":2643,"vw":35.048393},{"c":35.025,"h":35.04,"l":35.025,"n":24,"o":35.0376,"t":"2026-10-19T15:55:00Z","v":2650,"vw":35.034632},{"c":34.97,"h":35,"l":34.965,"n":36,"o":35,"t":"2026-10-19T16:00:00Z","v":5188,"vw":34.985545},{"c":34.97,"h":34.985,"l":34.965,"n":14,"o":34.985,"t":"2026-10-19T16:05:00Z","v":1897,"vw":34.975309},{"c":34.995,"h":34.995,"l":34.98,"n":18,"o":34.98,"t":"2026-10-19T16:10:00Z","v":1680,"vw":34.987112},{"c":34.99,"h":34.99,"l":34.99,"n":7,"o":34.99,"t":"2026-10-19T16:15:00Z","v":673,"vw":34.99},{"c":34.97,"h":34.985,"l":34.96,"n":15,"o":34.985,"t":"2026-10-19T16:20:00Z","v":2828,"vw":34.973844},{"c":34.97,"h":34.975,"l":34.96,"n":26,"o":34.9707,"t":"2026-10-19T16:25:00Z","v":1879,"vw":34.967616},{"c":34.9651,"h":34.9651,"l":34.94,"n":31,"o":34.94,"t":"2026-10-19T16:30:00Z","v":1664,"vw":34.949229},{"c":34.955,"h":34.965,"l":34.955,"n":8,"o":34.965,"t":"2026-10-19T16:35:00Z","v":378,"vw":34.961},{"c":34.96,"h":34.96,"l":34.945,"n":15,"o":34.945,"t":"2026-10-19T16:40:00Z","v":2228,"vw":34.955},{"c":34.94,"h":34.965,"l":34.94,"n":13,"o":34.965,"t":"2026-10-19T16:45:00Z","v":1155,"vw":34.946111},{"c":34.94,"h":34.945,"l":34.935,"n":18,"o":34.945,"t":"2026-10-19T16:50:00Z","v":1491,"vw":34.939412},{"c":34.935,"h":34.935,"l":34.93,"n":6,"o":34.93,"t":"2026-10-19T16:55:00Z","v":518,"vw":34.931078},{"c":34.935,"h":34.935,"l":34.9199,"n":26,"o":34.9251,"t":"2026-10-19T17:00:00Z","v":3536,"vw":34.925881},{"c":34.9,"h":34.9201,"l":34.8999,"n":25,"o":34.9201,"t":"2026-10-19T17:05:00Z","v":15323,"vw":34.910579},{"c":34.9201,"h":34.9201,"l":34.9,"n":33,"o":34.9,"t":"2026-10-19T17:10:00Z","v":12964,"vw":34.916278},{"c":34.9099,"h":34.9201,"l":34.9009,"n":39,"o":34.915,"t":"2026-10-19T17:15:00Z","v":18331,"vw":34.914134},{"c":34.8999,"h":34.915,"l":34.89,"n":46,"o":34.9001,"t":"2026-10-19T17:20:00Z","v":25372,"vw":34.900992},{"c":34.9101,"h":34.9199,"l":34.8951,"n":26,"o":34.8951,"t":"2026-10-19T17:25:00Z","v":10179,"vw":34.908921},{"c":34.905,"h":34.915,"l":34.905,"n":41,"o":34.905,"t":"2026-10-19T17:30:00Z","v":14307,"vw":34.908939},{"c":34.905,"h":34.905,"l":34.8901,"n":35,"o":34.895,"t":"2026-10-19T17:35:00Z","v":8404,"vw":34.899809},{"c":34.91,"h":34.9299,"l":34.8999,"n":69,"o":34.905,"t":"2026-10-19T17:40:00Z","v":17260,"vw":34.910799},{"c":34.88,"h":34.9,"l":34.88,"n":13,"o":34.9,"t":"2026-10-19T17:45:00Z","v":4040,"vw":34.885991},{"c":34.89,"h":34.9,"l":34.8899,"n":209,"o":34.89,"t":"2026-10-19T17:50:00Z","v":2906,"vw":34.89243},{"c":34.915,"h":34.915,"l":34.89,"n":33,"o":34.9,"t":"2026-10-19T17:55:00Z","v":7935,"vw":34.901758},{"c":34.895,"h":34.9201,"l":34.89,"n":36,"o":34.92,"t":"2026-10-19T18:00:00Z","v":10592,"vw":34.908486},{"c":34.91,"h":34.91,"l":34.8999,"n":31,"o":34.8999,"t":"2026-10-19T18:05:00Z","v":9435,"vw":34.901976},{"c":34.925,"h":34.9299,"l":34.9101,"n":28,"o":34.92,"t":"2026-10-19T18:10:00Z","v":8229,"vw":34.921381},{"c":34.93,"h":34.935,"l":34.925,"n":28,"o":34.935,"t":"2026-10-19T18:15:00Z","v":7525,"vw":34.92917},{"c":34.915,"h":34.9301,"l":34.9001,"n":31,"o":34.9301,"t":"2026-10-19T18:20:00Z","v":13289,"vw":34.923785},{"c":34.89,"h":34.89,"l":34.8899,"n":10,"o":34.89,"t":"2026-10-19T18:25:00Z","v":3455,"vw":34.889915},{"c":34.8909,"h":34.905,"l":34.89,"n":25,"o":34.9001,"t":"2026-10-19T18:30:00Z","v":10317,"vw":34.896522},{"c":34.915,"h":34.915,"l":34.8899,"n":15,"o":34.89,"t":"2026-10-19T18:35:00Z","v":5216,"vw":34.89794},{"c":34.92,"h":34.92,"l":34.9099,"n":38,"o":34.9101,"t":"2026-10-19T18:40:00Z","v":10481,"vw":34.913644},{"c":34.9299,"h":34.94,"l":34.9299,"n":26,"o":34.94,"t":"2026-10-19T18:45:00Z","v":7251,"vw":34.933199},{"c":34.92,"h":34.935,"l":34.915,"n":20,"o":34.9301,"t":"2026-10-19T18:50:00Z","v":8649,"vw":34.929608},{"c":34.9299,"h":34.9399,"l":34.92,"n":40,"o":34.92,"t":"2026-10-19T18:55:00Z","v":16859,"vw":34.928628},{"c":34.945,"h":34.95,"l":34.93,"n":30,"o":34.935,"t":"2026-10-19T19:00:00Z","v":12864,"vw":34.935524},{"c":34.925,"h":34.95,"l":34.92,"n":30,"o":34.95,"t":"2026-10-19T19:05:00Z","v":9835,"vw":34.938157},{"c":34.9301,"h":34.935,"l":34.925,"n":18,"o":34.925,"t":"2026-10-19T19:10:00Z","v":5171,"vw":34.929031},{"c":34.9501,"h":34.96,"l":34.935,"n":29,"o":34.935,"t":"2026-10-19T19:15:00Z","v":8935,"vw":34.944543},{"c":34.9701,"h":34.9701,"l":34.94,"n":22,"o":34.955,"t":"2026-10-19T19:20:00Z","v":5288,"vw":34.950829},{"c":34.9599,"h":34.975,"l":34.95,"n":58,"o":34.975,"t":"2026-10-19T19:25:00Z","v":25065,"vw":34.961297},{"c":34.965,"h":34.965,"l":34.9501,"n":24,"o":34.955,"t":"2026-10-19T19:30:00Z","v":9978,"vw":34.960627},{"c":34.9799,"h":34.9799,"l":34.97,"n":10,"o":34.9799,"t":"2026-10-19T19:35:00Z","v":9256,"vw":34.979446},{"c":34.9598,"h":34.9759,"l":34.955,"n":42,"o":34.975,"t":"2026-10-19T19:40:00Z","v":9902,"vw":34.967807},{"c":34.945,"h":34.955,"l":34.945,"n":42,"o":34.955,"t":"2026-10-19T19:45:00Z","v":17718,"vw":34.94936},{"c":34.9,"h":34.92,"l":34.88,"n":46,"o":34.9101,"t":"2026-10-19T19:50:00Z","v":17613,"vw":34.89772},{"c":34.87,"h":34.91,"l":34.86,"n":43,"o":34.905,"t":"2026-10-19T19:55:00Z","v":12370,"vw":34.877301},{"c":34.88,"h":34.88,"l":34.88,"n":9,"o":34.88,"t":"2026-10-19T20:00:00Z","v":605,"vw":34.88},{"c":34.98,"h":34.99,"l":34.95,"n":3,"o":34.95,"t":"2026-10-19T20:35:00Z","v":730,"vw":34.973014},{"c":35.282,"h":35.282,"l":35.282,"n":1,"o":35.282,"t":"2026-10-19T20:55:00Z","v":580,"vw":35.282},{"c":35.2854,"h":35.2854,"l":35.2854,"n":1,"o":35.2854,"t":"2026-10-19T22:05:00Z","v":120,"vw":35.2854},{"c":34.98,"h":34.98,"l":34.98,"n":6,"o":34.98,"t":"2026-10-19T22:35:00Z","v":243,"vw":34.98},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-10-20T11:55:00Z","v":100,"vw":34.78},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-20T12:00:00Z","v":500,"vw":34.75},{"c":34.75,"h":34.76,"l":34.75,"n":20,"o":34.76,"t":"2026-10-20T12:05:00Z","v":4750,"vw":34.752105},{"c":34.7652,"h":34.8,"l":34.75,"n":44,"o":34.79,"t":"2026-10-20T13:30:00Z","v":11283,"vw":34.787555},{"c":34.75,"h":34.79,"l":34.7443,"n":55,"o":34.78,"t":"2026-10-20T13:35:00Z","v":5130,"vw":34.775832},{"c":34.685,"h":34.74,"l":34.65,"n":60,"o":34.74,"t":"2026-10-20T13:40:00Z","v":2928,"vw":34.685154},{"c":34.745,"h":34.75,"l":34.66,"n":81,"o":34.66,"t":"2026-10-20T13:45:00Z","v":11823,"vw":34.731871},{"c":34.78,"h":34.78,"l":34.72,"n":43,"o":34.74,"t":"2026-10-20T13:50:00Z","v":5845,"vw":34.745988},{"c":34.8304,"h":34.8304,"l":34.76,"n":35,"o":34.76,"t":"2026-10-20T13:55:00Z","v":1992,"vw":34.791839},{"c":34.87,"h":34.875,"l":34.81,"n":36,"o":34.8101,"t":"2026-10-20T14:00:00Z","v":2316,"vw":34.847439},{"c":34.935,"h":34.935,"l":34.8699,"n":36,"o":34.87,"t":"2026-10-20T14:05:00Z","v":3535,"vw":34.913336},{"c":34.9551,"h":34.9551,"l":34.94,"n":7,"o":34.94,"t":"2026-10-20T14:10:00Z","v":2203,"vw":34.946867},{"c":35.005,"h":35.01,"l":34.9801,"n":16,"o":34.995,"t":"2026-10-20T14:15:00Z","v":1408,"vw":34.997945},{"c":35.03,"h":35.03,"l":35.005,"n":16,"o":35.005,"t":"2026-10-20T14:20:00Z","v":1608,"vw":35.016689},{"c":35.08,"h":35.08,"l":35.02,"n":14,"o":35.03,"t":"2026-10-20T14:25:00Z","v":1101,"vw":35.056},{"c":35.045,"h":35.095,"l":35.04,"n":44,"o":35.09,"t":"2026-10-20T14:30:00Z","v":5635,"vw":35.065833},{"c":35.055,"h":35.06,"l":35.0271,"n":64,"o":35.06,"t":"2026-10-20T14:35:00Z","v":6828,"vw":35.043567},{"c":35.065,"h":35.075,"l":35.0501,"n":73,"o":35.06,"t":"2026-10-20T14:40:00Z","v":12783,"vw":35.058456},{"c":35.05,"h":35.0701,"l":35.045,"n":28,"o":35.055,"t":"2026-10-20T14:45:00Z","v":4925,"vw":35.061314},{"c":35.05,"h":35.0512,"l":35.03,"n":50,"o":35.0401,"t":"2026-10-20T14:50:00Z","v":6643,"vw":35.04258},{"c":35.05,"h":35.07,"l":35.05,"n":30,"o":35.05,"t":"2026-10-20T14:55:00Z","v":4135,"vw":35.063523},{"c":35.015,"h":35.04,"l":35.015,"n":15,"o":35.03,"t":"2026-10-20T15:00:00Z","v":1078,"vw":35.025192},{"c":35.025,"h":35.025,"l":35.015,"n":24,"o":35.015,"t":"2026-10-20T15:05:00Z","v":1075,"vw":35.018012},{"c":34.875,"h":35.02,"l":34.875,"n":50,"o":35.02,"t":"2026-10-20T15:10:00Z","v":4068,"vw":34.953196},{"c":34.97,"h":34.97,"l":34.93,"n":26,"o":34.94,"t":"2026-10-20T15:15:00Z","v":5292,"vw":34.957309},{"c":34.94,"h":34.965,"l":34.94,"n":26,"o":34.965,"t":"2026-10-20T15:20:00Z","v":1598,"vw":34.949034},{"c":34.9401,"h":34.945,"l":34.94,"n":24,"o":34.945,"t":"2026-10-20T15:25:00Z","v":1587,"vw":34.941267},{"c":34.91,"h":34.94,"l":34.91,"n":107,"o":34.94,"t":"2026-10-20T15:30:00Z","v":4917,"vw":34.923228},{"c":34.93,"h":34.945,"l":34.93,"n":8,"o":34.94,"t":"2026-10-20T15:35:00Z","v":1083,"vw":34.935538},{"c":34.965,"h":34.965,"l":34.965,"n":3,"o":34.965,"t":"2026-10-20T15:40:00Z","v":152,"vw":34.965},{"c":34.97,"h":34.97,"l":34.9373,"n":25,"o":34.96,"t":"2026-10-20T15:45:00Z","v":5008,"vw":34.951624},{"c":34.985,"h":34.985,"l":34.9499,"n":21,"o":34.95,"t":"2026-10-20T15:50:00Z","v":3043,"vw":34.955187},{"c":34.98,"h":34.99,"l":34.98,"n":10,"o":34.985,"t":"2026-10-20T15:55:00Z","v":577,"vw":34.986111},{"c":34.9799,"h":35,"l":34.9799,"n":18,"o":35,"t":"2026-10-20T16:00:00Z","v":1771,"vw":34.987262},{"c":34.97,"h":34.9701,"l":34.96,"n":16,"o":34.96,"t":"2026-10-20T16:05:00Z","v":6352,"vw":34.969428},{"c":34.95,"h":34.96,"l":34.94,"n":23,"o":34.9551,"t":"2026-10-20T16:10:00Z","v":2408,"vw":34.950045},{"c":34.91,"h":34.9501,"l":34.91,"n":8,"o":34.9501,"t":"2026-10-20T16:15:00Z","v":691,"vw":34.925477},{"c":34.9157,"h":34.93,"l":34.9157,"n":4,"o":34.93,"t":"2026-10-20T16:20:00Z","v":403,"vw":34.922988},{"c":34.95,"h":34.95,"l":34.92,"n":19,"o":34.93,"t":"2026-10-20T16:25:00Z","v":1711,"vw":34.927198},{"c":34.95,"h":34.955,"l":34.945,"n":12,"o":34.95,"t":"2026-10-20T16:30:00Z","v":1489,"vw":34.948571},{"c":34.97,"h":34.9799,"l":34.95,"n":13,"o":34.95,"t":"2026-10-20T16:35:00Z","v":761,"vw":34.9614},{"c":34.96,"h":34.975,"l":34.954,"n":9,"o":34.954,"t":"2026-10-20T16:40:00Z","v":1776,"vw":34.97275},{"c":34.9401,"h":34.95,"l":34.94,"n":11,"o":34.9499,"t":"2026-10-20T16:45:00Z","v":1383,"vw":34.947496},{"c":34.92,"h":34.94,"l":34.92,"n":11,"o":34.94,"t":"2026-10-20T16:50:00Z","v":2663,"vw":34.926626},{"c":34.92,"h":34.93,"l":34.91,"n":11,"o":34.91,"t":"2026-10-20T16:55:00Z","v":5560,"vw":34.912837},{"c":34.91,"h":34.93,"l":34.905,"n":32,"o":34.93,"t":"2026-10-20T17:00:00Z","v":6570,"vw":34.916287},{"c":34.9299,"h":34.9299,"l":34.92,"n":16,"o":34.92,"t":"2026-10-20T17:05:00Z","v":3426,"vw":34.923081},{"c":34.925,"h":34.93,"l":34.92,"n":25,"o":34.92,"t":"2026-10-20T17:10:00Z","v":4334,"vw":34.929514},{"c":34.94,"h":34.94,"l":34.9296,"n":16,"o":34.94,"t":"2026-10-20T17:15:00Z","v":1275,"vw":34.931583},{"c":34.97,"h":34.97,"l":34.931,"n":19,"o":34.931,"t":"2026-10-20T17:20:00Z","v":2653,"vw":34.946785},{"c":34.9791,"h":34.9791,"l":34.9699,"n":6,"o":34.97,"t":"2026-10-20T17:25:00Z","v":544,"vw":34.973709},{"c":34.9599,"h":34.98,"l":34.955,"n":35,"o":34.98,"t":"2026-10-20T17:30:00Z","v":10905,"vw":34.970753},{"c":34.965,"h":34.9699,"l":34.965,"n":8,"o":34.9699,"t":"2026-10-20T17:35:00Z","v":2845,"vw":34.96745},{"c":34.955,"h":34.975,"l":34.955,"n":35,"o":34.965,"t":"2026-10-20T17:40:00Z","v":7316,"vw":34.964965},{"c":34.945,"h":34.965,"l":34.945,"n":40,"o":34.96,"t":"2026-10-20T17:45:00Z","v":10922,"vw":34.960299},{"c":34.96,"h":34.965,"l":34.945,"n":61,"o":34.955,"t":"2026-10-20T17:50:00Z","v":15346,"vw":34.952918},{"c":34.935,"h":34.96,"l":34.935,"n":50,"o":34.96,"t":"2026-10-20T17:55:00Z","v":15113,"vw":34.939069},{"c":34.93,"h":34.9501,"l":34.93,"n":38,"o":34.94,"t":"2026-10-20T18:00:00Z","v":9337,"vw":34.940276},{"c":34.935,"h":34.935,"l":34.9201,"n":12,"o":34.925,"t":"2026-10-20T18:05:00Z","v":10126,"vw":34.923543},{"c":34.9399,"h":34.9401,"l":34.935,"n":19,"o":34.94,"t":"2026-10-20T18:10:00Z","v":6512,"vw":34.939571},{"c":34.925,"h":34.9401,"l":34.925,"n":65,"o":34.9401,"t":"2026-10-20T18:15:00Z","v":19241,"vw":34.937475},{"c":34.915,"h":34.9291,"l":34.915,"n":44,"o":34.925,"t":"2026-10-20T18:20:00Z","v":6800,"vw":34.92237},{"c":34.915,"h":34.915,"l":34.905,"n":34,"o":34.915,"t":"2026-10-20T18:25:00Z","v":12135,"vw":34.91104},{"c":34.88,"h":34.9101,"l":34.88,"n":18,"o":34.905,"t":"2026-10-20T18:30:00Z","v":3422,"vw":34.905461},{"c":34.8701,"h":34.88,"l":34.8601,"n":36,"o":34.87,"t":"2026-10-20T18:35:00Z","v":8466,"vw":34.868082},{"c":34.85,"h":34.88,"l":34.845,"n":32,"o":34.88,"t":"2026-10-20T18:40:00Z","v":11199,"vw":34.855342},{"c":34.88,"h":34.8848,"l":34.845,"n":12,"o":34.845,"t":"2026-10-20T18:45:00Z","v":3331,"vw":34.877135},{"c":34.8899,"h":34.8899,"l":34.875,"n":32,"o":34.8773,"t":"2026-10-20T18:50:00Z","v":9409,"vw":34.88116},{"c":34.89,"h":34.905,"l":34.885,"n":39,"o":34.894,"t":"2026-10-20T18:55:00Z","v":14732,"vw":34.89344},{"c":34.8801,"h":34.8991,"l":34.88,"n":37,"o":34.88,"t":"2026-10-20T19:00:00Z","v":9212,"vw":34.885381},{"c":34.875,"h":34.8899,"l":34.875,"n":20,"o":34.88,"t":"2026-10-20T19:05:00Z","v":5519,"vw":34.884116},{"c":34.87,"h":34.8799,"l":34.87,"n":28,"o":34.8701,"t":"2026-10-20T19:10:00Z","v":9139,"vw":34.874678},{"c":34.86,"h":34.8699,"l":34.855,"n":47,"o":34.8699,"t":"2026-10-20T19:15:00Z","v":9910,"vw":34.861244},{"c":34.8299,"h":34.86,"l":34.82,"n":31,"o":34.86,"t":"2026-10-20T19:20:00Z","v":4444,"vw":34.828288},{"c":34.835,"h":34.8401,"l":34.835,"n":14,"o":34.84,"t":"2026-10-20T19:25:00Z","v":4853,"vw":34.838438},{"c":34.87,"h":34.87,"l":34.82,"n":38,"o":34.83,"t":"2026-10-20T19:30:00Z","v":11081,"vw":34.851056},{"c":34.83,"h":34.86,"l":34.83,"n":22,"o":34.86,"t":"2026-10-20T19:35:00Z","v":2507,"vw":34.836616},{"c":34.85,"h":34.86,"l":34.8299,"n":59,"o":34.8299,"t":"2026-10-20T19:40:00Z","v":9925,"vw":34.841252},{"c":34.8599,"h":34.8699,"l":34.85,"n":63,"o":34.86,"t":"2026-10-20T19:45:00Z","v":12130,"vw":34.860305},{"c":34.86,"h":34.86,"l":34.84,"n":72,"o":34.85,"t":"2026-10-20T19:50:00Z","v":37041,"vw":34.853036},{"c":34.85,"h":34.86,"l":34.83,"n":58,"o":34.85,"t":"2026-10-20T19:55:00Z","v":20987,"vw":34.849211},{"c":34.87,"h":34.87,"l":34.87,"n":8,"o":34.87,"t":"2026-10-20T20:00:00Z","v":667,"vw":34.87},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-20T20:15:00Z","v":240,"vw":34.93},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-20T20:20:00Z","v":141,"vw":34.93},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-20T21:45:00Z","v":980,"vw":35},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-20T21:50:00Z","v":100,"vw":35},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-21T12:15:00Z","v":500,"vw":34.98},{"c":34.96,"h":35.03,"l":34.96,"n":62,"o":35.03,"t":"2026-10-21T13:30:00Z","v":3569,"vw":35.017732},{"c":34.99,"h":34.9901,"l":34.945,"n":54,"o":34.9901,"t":"2026-10-21T13:35:00Z","v":4578,"vw":34.963132},{"c":34.94,"h":34.995,"l":34.94,"n":47,"o":34.985,"t":"2026-10-21T13:40:00Z","v":5175,"vw":34.971934},{"c":35,"h":35,"l":34.945,"n":43,"o":34.95,"t":"2026-10-21T13:45:00Z","v":8035,"vw":34.971785},{"c":34.95,"h":35,"l":34.95,"n":56,"o":35,"t":"2026-10-21T13:50:00Z","v":8325,"vw":34.964153},{"c":35.005,"h":35.005,"l":34.9699,"n":10,"o":34.9699,"t":"2026-10-21T13:55:00Z","v":3301,"vw":34.98483},{"c":34.995,"h":35.02,"l":34.99,"n":30,"o":35.02,"t":"2026-10-21T14:00:00Z","v":1974,"vw":34.998963},{"c":34.915,"h":34.9333,"l":34.915,"n":24,"o":34.915,"t":"2026-10-21T14:05:00Z","v":1210,"vw":34.922474},{"c":34.87,"h":34.89,"l":34.86,"n":42,"o":34.89,"t":"2026-10-21T14:10:00Z","v":2241,"vw":34.876458},{"c":34.89,"h":34.89,"l":34.87,"n":7,"o":34.87,"t":"2026-10-21T14:15:00Z","v":1054,"vw":34.882},{"c":34.89,"h":34.89,"l":34.8402,"n":22,"o":34.85,"t":"2026-10-21T14:20:00Z","v":3645,"vw":34.861548},{"c":34.9099,"h":34.9099,"l":34.87,"n":12,"o":34.87,"t":"2026-10-21T14:25:00Z","v":4434,"vw":34.908522},{"c":34.93,"h":34.93,"l":34.91,"n":22,"o":34.91,"t":"2026-10-21T14:30:00Z","v":1632,"vw":34.918168},{"c":34.91,"h":34.92,"l":34.91,"n":8,"o":34.92,"t":"2026-10-21T14:35:00Z","v":755,"vw":34.915264},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-21T14:40:00Z","v":200,"vw":34.9},{"c":34.985,"h":34.99,"l":34.955,"n":30,"o":34.955,"t":"2026-10-21T14:45:00Z","v":3834,"vw":34.970562},{"c":35,"h":35,"l":34.99,"n":14,"o":34.9909,"t":"2026-10-21T14:50:00Z","v":2976,"vw":34.993537},{"c":35.015,"h":35.015,"l":34.985,"n":12,"o":34.99,"t":"2026-10-21T14:55:00Z","v":1386,"vw":34.994107},{"c":35.03,"h":35.035,"l":35.02,"n":23,"o":35.02,"t":"2026-10-21T15:00:00Z","v":4810,"vw":35.026928},{"c":35.03,"h":35.03,"l":35.02,"n":11,"o":35.02,"t":"2026-10-21T15:05:00Z","v":612,"vw":35.022},{"c":35.065,"h":35.065,"l":35.035,"n":10,"o":35.035,"t":"2026-10-21T15:10:00Z","v":1209,"vw":35.051085},{"c":35.025,"h":35.07,"l":35.025,"n":22,"o":35.06,"t":"2026-10-21T15:15:00Z","v":2345,"vw":35.042535},{"c":35.055,"h":35.055,"l":35.03,"n":9,"o":35.035,"t":"2026-10-21T15:20:00Z","v":1479,"vw":35.039859},{"c":35.08,"h":35.08,"l":35.05,"n":27,"o":35.05,"t":"2026-10-21T15:25:00Z","v":2781,"vw":35.0696},{"c":35.1,"h":35.1,"l":35.085,"n":26,"o":35.085,"t":"2026-10-21T15:30:00Z","v":2641,"vw":35.092536},{"c":35.12,"h":35.12,"l":35.0999,"n":17,"o":35.0999,"t":"2026-10-21T15:35:00Z","v":1485,"vw":35.107333},{"c":35.11,"h":35.11,"l":35.11,"n":4,"o":35.11,"t":"2026-10-21T15:40:00Z","v":474,"vw":35.11},{"c":35.13,"h":35.135,"l":35.12,"n":23,"o":35.12,"t":"2026-10-21T15:45:00Z","v":3590,"vw":35.126503},{"c":35.115,"h":35.13,"l":35.11,"n":12,"o":35.13,"t":"2026-10-21T15:50:00Z","v":1288,"vw":35.118333},{"c":35.115,"h":35.12,"l":35.11,"n":18,"o":35.11,"t":"2026-10-21T15:55:00Z","v":3423,"vw":35.117178},{"c":35.115,"h":35.115,"l":35.11,"n":14,"o":35.11,"t":"2026-10-21T16:00:00Z","v":1108,"vw":35.111373},{"c":35.1,"h":35.115,"l":35.095,"n":23,"o":35.115,"t":"2026-10-21T16:05:00Z","v":3285,"vw":35.103964},{"c":35.1,"h":35.1194,"l":35.1,"n":15,"o":35.11,"t":"2026-10-21T16:20:00Z","v":5650,"vw":35.113245},{"c":35.075,"h":35.095,"l":35.075,"n":11,"o":35.095,"t":"2026-10-21T16:25:00Z","v":1405,"vw":35.083621},{"c":35.081,"h":35.09,"l":35.081,"n":5,"o":35.09,"t":"2026-10-21T16:30:00Z","v":1103,"vw":35.0882},{"c":35.16,"h":35.16,"l":35.095,"n":65,"o":35.098,"t":"2026-10-21T16:35:00Z","v":13694,"vw":35.124214},{"c":35.1499,"h":35.15,"l":35.125,"n":38,"o":35.14,"t":"2026-10-21T16:40:00Z","v":6132,"vw":35.139658},{"c":35.14,"h":35.145,"l":35.13,"n":17,"o":35.14,"t":"2026-10-21T16:45:00Z","v":2169,"vw":35.134285},{"c":35.155,"h":35.155,"l":35.145,"n":6,"o":35.145,"t":"2026-10-21T16:50:00Z","v":853,"vw":35.15},{"c":35.16,"h":35.18,"l":35.16,"n":18,"o":35.17,"t":"2026-10-21T16:55:00Z","v":2746,"vw":35.16948},{"c":35.165,"h":35.165,"l":35.16,"n":11,"o":35.165,"t":"2026-10-21T17:00:00Z","v":2142,"vw":35.164527},{"c":35.185,"h":35.195,"l":35.1799,"n":20,"o":35.1801,"t":"2026-10-21T17:05:00Z","v":9768,"vw":35.186768},{"c":35.1901,"h":35.195,"l":35.185,"n":42,"o":35.185,"t":"2026-10-21T17:10:00Z","v":18264,"vw":35.189787},{"c":35.2,"h":35.2,"l":35.195,"n":5,"o":35.195,"t":"2026-10-21T17:15:00Z","v":3092,"vw":35.199742},{"c":35.2,"h":35.21,"l":35.2,"n":11,"o":35.21,"t":"2026-10-21T17:20:00Z","v":3608,"vw":35.202742},{"c":35.1901,"h":35.1901,"l":35.185,"n":9,"o":35.185,"t":"2026-10-21T17:25:00Z","v":6016,"vw":35.187549},{"c":35.1699,"h":35.1873,"l":35.165,"n":16,"o":35.1873,"t":"2026-10-21T17:30:00Z","v":6615,"vw":35.169258},{"c":35.18,"h":35.185,"l":35.1709,"n":17,"o":35.175,"t":"2026-10-21T17:35:00Z","v":7577,"vw":35.176857},{"c":35.2,"h":35.2001,"l":35.185,"n":8,"o":35.185,"t":"2026-10-21T17:40:00Z","v":4493,"vw":35.195341},{"c":35.2,"h":35.205,"l":35.185,"n":166,"o":35.1999,"t":"2026-10-21T17:45:00Z","v":19943,"vw":35.196333},{"c":35.21,"h":35.21,"l":35.1999,"n":28,"o":35.2,"t":"2026-10-21T17:50:00Z","v":9116,"vw":35.204994},{"c":35.1909,"h":35.205,"l":35.19,"n":28,"o":35.205,"t":"2026-10-21T17:55:00Z","v":14899,"vw":35.199424},{"c":35.195,"h":35.195,"l":35.1801,"n":38,"o":35.195,"t":"2026-10-21T18:00:00Z","v":20421,"vw":35.187914},{"c":35.195,"h":35.2,"l":35.19,"n":10,"o":35.195,"t":"2026-10-21T18:05:00Z","v":1312,"vw":35.194615},{"c":35.1899,"h":35.1901,"l":35.1899,"n":33,"o":35.19,"t":"2026-10-21T18:10:00Z","v":12826,"vw":35.19},{"c":35.205,"h":35.215,"l":35.1999,"n":28,"o":35.1999,"t":"2026-10-21T18:15:00Z","v":8816,"vw":35.208336},{"c":35.21,"h":35.215,"l":35.2099,"n":14,"o":35.21,"t":"2026-10-21T18:20:00Z","v":6264,"vw":35.210848},{"c":35.205,"h":35.2101,"l":35.205,"n":22,"o":35.21,"t":"2026-10-21T18:25:00Z","v":11902,"vw":35.208731},{"c":35.21,"h":35.22,"l":35.205,"n":38,"o":35.215,"t":"2026-10-21T18:30:00Z","v":16719,"vw":35.210999},{"c":35.2,"h":35.215,"l":35.2,"n":18,"o":35.205,"t":"2026-10-21T18:35:00Z","v":6163,"vw":35.208188},{"c":35.2001,"h":35.215,"l":35.2,"n":44,"o":35.205,"t":"2026-10-21T18:40:00Z","v":17473,"vw":35.206616},{"c":35.155,"h":35.1999,"l":35.155,"n":58,"o":35.1999,"t":"2026-10-21T18:45:00Z","v":14497,"vw":35.181199},{"c":35.165,"h":35.165,"l":35.135,"n":35,"o":35.15,"t":"2026-10-21T18:50:00Z","v":13158,"vw":35.150724},{"c":35.11,"h":35.1699,"l":35.11,"n":32,"o":35.1699,"t":"2026-10-21T18:55:00Z","v":8162,"vw":35.136096},{"c":35.075,"h":35.1,"l":35.055,"n":63,"o":35.1,"t":"2026-10-21T19:00:00Z","v":11889,"vw":35.080198},{"c":35.095,"h":35.105,"l":35.08,"n":19,"o":35.085,"t":"2026-10-21T19:05:00Z","v":4180,"vw":35.086571},{"c":35.1001,"h":35.105,"l":35.0699,"n":19,"o":35.09,"t":"2026-10-21T19:10:00Z","v":3723,"vw":35.099387},{"c":35.1,"h":35.1375,"l":35.09,"n":27,"o":35.131,"t":"2026-10-21T19:15:00Z","v":24034,"vw":35.102996},{"c":35.12,"h":35.13,"l":35.1199,"n":34,"o":35.12,"t":"2026-10-21T19:20:00Z","v":17429,"vw":35.12293},{"c":35.155,"h":35.1599,"l":35.145,"n":21,"o":35.145,"t":"2026-10-21T19:25:00Z","v":4591,"vw":35.153681},{"c":35.1599,"h":35.16,"l":35.1501,"n":5,"o":35.16,"t":"2026-10-21T19:30:00Z","v":3061,"vw":35.155168},{"c":35.145,"h":35.1599,"l":35.145,"n":19,"o":35.155,"t":"2026-10-21T19:35:00Z","v":3713,"vw":35.152442},{"c":35.15,"h":35.15,"l":35.1351,"n":86,"o":35.145,"t":"2026-10-21T19:40:00Z","v":9290,"vw":35.143874},{"c":35.1699,"h":35.1699,"l":35.155,"n":32,"o":35.16,"t":"2026-10-21T19:45:00Z","v":3507,"vw":35.15892},{"c":35.17,"h":35.18,"l":35.155,"n":85,"o":35.17,"t":"2026-10-21T19:50:00Z","v":17656,"vw":35.167876},{"c":35.16,"h":35.18,"l":35.155,"n":133,"o":35.17,"t":"2026-10-21T19:55:00Z","v":32784,"vw":35.171275},{"c":35.17,"h":35.17,"l":35.17,"n":6,"o":35.17,"t":"2026-10-21T20:00:00Z","v":13352,"vw":35.17},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-22T11:20:00Z","v":100,"vw":34.7},{"c":34.78,"h":34.78,"l":34.72,"n":91,"o":34.78,"t":"2026-10-22T13:30:00Z","v":5751,"vw":34.754003},{"c":34.77,"h":34.77,"l":34.715,"n":75,"o":34.76,"t":"2026-10-22T13:35:00Z","v":3371,"vw":34.750612},{"c":34.74,"h":34.755,"l":34.715,"n":64,"o":34.755,"t":"2026-10-22T13:40:00Z","v":5204,"vw":34.732099},{"c":34.675,"h":34.7401,"l":34.635,"n":101,"o":34.7401,"t":"2026-10-22T13:45:00Z","v":11686,"vw":34.689681},{"c":34.66,"h":34.69,"l":34.631,"n":23,"o":34.69,"t":"2026-10-22T13:50:00Z","v":2096,"vw":34.66063},{"c":34.75,"h":34.75,"l":34.71,"n":14,"o":34.71,"t":"2026-10-22T13:55:00Z","v":3357,"vw":34.725084},{"c":34.77,"h":34.77,"l":34.7505,"n":24,"o":34.7505,"t":"2026-10-22T14:00:00Z","v":876,"vw":34.761117},{"c":34.705,"h":34.75,"l":34.705,"n":66,"o":34.75,"t":"2026-10-22T14:05:00Z","v":14619,"vw":34.717364},{"c":34.665,"h":34.7,"l":34.665,"n":43,"o":34.7,"t":"2026-10-22T14:10:00Z","v":5424,"vw":34.685367},{"c":34.64,"h":34.645,"l":34.62,"n":53,"o":34.62,"t":"2026-10-22T14:15:00Z","v":4522,"vw":34.632089},{"c":34.61,"h":34.63,"l":34.6,"n":56,"o":34.625,"t":"2026-10-22T14:20:00Z","v":5874,"vw":34.618198},{"c":34.5648,"h":34.615,"l":34.56,"n":91,"o":34.61,"t":"2026-10-22T14:25:00Z","v":12504,"vw":34.586527},{"c":34.51,"h":34.565,"l":34.51,"n":49,"o":34.565,"t":"2026-10-22T14:30:00Z","v":5562,"vw":34.537981},{"c":34.5,"h":34.515,"l":34.5,"n":62,"o":34.51,"t":"2026-10-22T14:35:00Z","v":5725,"vw":34.511379},{"c":34.5,"h":34.525,"l":34.49,"n":37,"o":34.505,"t":"2026-10-22T14:40:00Z","v":7384,"vw":34.509123},{"c":34.49,"h":34.5,"l":34.48,"n":49,"o":34.5,"t":"2026-10-22T14:45:00Z","v":5546,"vw":34.490575},{"c":34.465,"h":34.48,"l":34.465,"n":17,"o":34.48,"t":"2026-10-22T14:50:00Z","v":935,"vw":34.475316},{"c":34.5,"h":34.505,"l":34.46,"n":34,"o":34.5,"t":"2026-10-22T14:55:00Z","v":1981,"vw":34.482255},{"c":34.515,"h":34.535,"l":34.515,"n":24,"o":34.52,"t":"2026-10-22T15:00:00Z","v":4286,"vw":34.527916},{"c":34.505,"h":34.5203,"l":34.5,"n":20,"o":34.51,"t":"2026-10-22T15:05:00Z","v":3980,"vw":34.510918},{"c":34.495,"h":34.51,"l":34.495,"n":42,"o":34.5,"t":"2026-10-22T15:10:00Z","v":5312,"vw":34.505038},{"c":34.545,"h":34.545,"l":34.505,"n":12,"o":34.505,"t":"2026-10-22T15:15:00Z","v":3663,"vw":34.534395},{"c":34.6,"h":34.6,"l":34.565,"n":21,"o":34.565,"t":"2026-10-22T15:20:00Z","v":1089,"vw":34.583889},{"c":34.535,"h":34.6,"l":34.535,"n":12,"o":34.5819,"t":"2026-10-22T15:25:00Z","v":778,"vw":34.562144},{"c":34.515,"h":34.525,"l":34.51,"n":20,"o":34.525,"t":"2026-10-22T15:30:00Z","v":10150,"vw":34.51044},{"c":34.525,"h":34.53,"l":34.52,"n":14,"o":34.52,"t":"2026-10-22T15:35:00Z","v":1330,"vw":34.523084},{"c":34.51,"h":34.52,"l":34.4875,"n":47,"o":34.52,"t":"2026-10-22T15:40:00Z","v":11979,"vw":34.498731},{"c":34.4901,"h":34.51,"l":34.4901,"n":23,"o":34.51,"t":"2026-10-22T15:45:00Z","v":2006,"vw":34.501196},{"c":34.52,"h":34.525,"l":34.52,"n":6,"o":34.525,"t":"2026-10-22T15:50:00Z","v":511,"vw":34.523},{"c":34.565,"h":34.57,"l":34.555,"n":18,"o":34.564,"t":"2026-10-22T15:55:00Z","v":5134,"vw":34.562292},{"c":34.57,"h":34.6,"l":34.57,"n":14,"o":34.57,"t":"2026-10-22T16:00:00Z","v":1906,"vw":34.583684},{"c":34.57,"h":34.5701,"l":34.57,"n":25,"o":34.57,"t":"2026-10-22T16:10:00Z","v":2958,"vw":34.570081},{"c":34.6,"h":34.6,"l":34.58,"n":9,"o":34.58,"t":"2026-10-22T16:15:00Z","v":1392,"vw":34.589164},{"c":34.59,"h":34.6101,"l":34.59,"n":18,"o":34.6,"t":"2026-10-22T16:20:00Z","v":3161,"vw":34.607114},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-22T16:25:00Z","v":900,"vw":34.61},{"c":34.54,"h":34.565,"l":34.54,"n":7,"o":34.565,"t":"2026-10-22T16:30:00Z","v":728,"vw":34.543571},{"c":34.515,"h":34.54,"l":34.51,"n":36,"o":34.525,"t":"2026-10-22T16:35:00Z","v":10203,"vw":34.521188},{"c":34.48,"h":34.5148,"l":34.48,"n":45,"o":34.51,"t":"2026-10-22T16:40:00Z","v":10941,"vw":34.497364},{"c":34.45,"h":34.475,"l":34.45,"n":24,"o":34.475,"t":"2026-10-22T16:45:00Z","v":4916,"vw":34.458021},{"c":34.45,"h":34.45,"l":34.435,"n":22,"o":34.44,"t":"2026-10-22T16:50:00Z","v":3878,"vw":34.4442},{"c":34.5,"h":34.5,"l":34.475,"n":30,"o":34.475,"t":"2026-10-22T16:55:00Z","v":4875,"vw":34.48995},{"c":34.49,"h":34.5009,"l":34.48,"n":12,"o":34.5,"t":"2026-10-22T17:00:00Z","v":3562,"vw":34.496157},{"c":34.45,"h":34.46,"l":34.45,"n":16,"o":34.455,"t":"2026-10-22T17:05:00Z","v":1747,"vw":34.454333},{"c":34.485,"h":34.485,"l":34.46,"n":38,"o":34.46,"t":"2026-10-22T17:15:00Z","v":12542,"vw":34.473253},{"c":34.49,"h":34.5,"l":34.47,"n":18,"o":34.47,"t":"2026-10-22T17:20:00Z","v":3764,"vw":34.482778},{"c":34.48,"h":34.49,"l":34.48,"n":10,"o":34.49,"t":"2026-10-22T17:25:00Z","v":303,"vw":34.483802},{"c":34.5,"h":34.5,"l":34.495,"n":24,"o":34.495,"t":"2026-10-22T17:30:00Z","v":1770,"vw":34.496359},{"c":34.5001,"h":34.5001,"l":34.49,"n":9,"o":34.49,"t":"2026-10-22T17:35:00Z","v":2227,"vw":34.499048},{"c":34.5046,"h":34.515,"l":34.495,"n":20,"o":34.495,"t":"2026-10-22T17:40:00Z","v":7413,"vw":34.506022},{"c":34.48,"h":34.495,"l":34.48,"n":177,"o":34.495,"t":"2026-10-22T17:45:00Z","v":13803,"vw":34.491711},{"c":34.47,"h":34.47,"l":34.46,"n":26,"o":34.47,"t":"2026-10-22T17:50:00Z","v":3919,"vw":34.46934},{"c":34.4501,"h":34.475,"l":34.4501,"n":27,"o":34.475,"t":"2026-10-22T17:55:00Z","v":8140,"vw":34.45936},{"c":34.415,"h":34.45,"l":34.4,"n":51,"o":34.45,"t":"2026-10-22T18:00:00Z","v":11040,"vw":34.41832},{"c":34.445,"h":34.445,"l":34.43,"n":27,"o":34.43,"t":"2026-10-22T18:05:00Z","v":7541,"vw":34.438284},{"c":34.475,"h":34.475,"l":34.44,"n":28,"o":34.44,"t":"2026-10-22T18:10:00Z","v":10206,"vw":34.459474},{"c":34.49,"h":34.495,"l":34.445,"n":21,"o":34.445,"t":"2026-10-22T18:15:00Z","v":4705,"vw":34.483279},{"c":34.495,"h":34.515,"l":34.4901,"n":11,"o":34.4999,"t":"2026-10-22T18:20:00Z","v":7577,"vw":34.500257},{"c":34.43,"h":34.485,"l":34.43,"n":29,"o":34.485,"t":"2026-10-22T18:25:00Z","v":9004,"vw":34.468016},{"c":34.405,"h":34.415,"l":34.39,"n":60,"o":34.4001,"t":"2026-10-22T18:30:00Z","v":17519,"vw":34.401277},{"c":34.4001,"h":34.4099,"l":34.3901,"n":38,"o":34.405,"t":"2026-10-22T18:35:00Z","v":12952,"vw":34.400341},{"c":34.3999,"h":34.3999,"l":34.385,"n":28,"o":34.385,"t":"2026-10-22T18:40:00Z","v":11227,"vw":34.391744},{"c":34.3899,"h":34.4101,"l":34.3899,"n":39,"o":34.4101,"t":"2026-10-22T18:45:00Z","v":18436,"vw":34.401774},{"c":34.395,"h":34.4,"l":34.3899,"n":20,"o":34.4,"t":"2026-10-22T18:50:00Z","v":9490,"vw":34.391202},{"c":34.365,"h":34.395,"l":34.365,"n":39,"o":34.39,"t":"2026-10-22T18:55:00Z","v":12488,"vw":34.3862},{"c":34.37,"h":34.37,"l":34.3499,"n":35,"o":34.36,"t":"2026-10-22T19:00:00Z","v":8364,"vw":34.359533},{"c":34.375,"h":34.38,"l":34.355,"n":26,"o":34.37,"t":"2026-10-22T19:05:00Z","v":19792,"vw":34.371522},{"c":34.405,"h":34.405,"l":34.36,"n":27,"o":34.36,"t":"2026-10-22T19:10:00Z","v":11360,"vw":34.387599},{"c":34.39,"h":34.39,"l":34.3701,"n":27,"o":34.3709,"t":"2026-10-22T19:15:00Z","v":5051,"vw":34.378286},{"c":34.39,"h":34.395,"l":34.3842,"n":25,"o":34.3901,"t":"2026-10-22T19:20:00Z","v":4668,"vw":34.391806},{"c":34.425,"h":34.425,"l":34.3899,"n":32,"o":34.39,"t":"2026-10-22T19:25:00Z","v":8384,"vw":34.395149},{"c":34.38,"h":34.4201,"l":34.38,"n":58,"o":34.42,"t":"2026-10-22T19:30:00Z","v":12045,"vw":34.40422},{"c":34.355,"h":34.375,"l":34.355,"n":33,"o":34.375,"t":"2026-10-22T19:35:00Z","v":11701,"vw":34.364064},{"c":34.355,"h":34.36,"l":34.34,"n":75,"o":34.35,"t":"2026-10-22T19:40:00Z","v":5731,"vw":34.349433},{"c":34.36,"h":34.365,"l":34.34,"n":69,"o":34.365,"t":"2026-10-22T19:45:00Z","v":14930,"vw":34.356713},{"c":34.435,"h":34.435,"l":34.37,"n":90,"o":34.38,"t":"2026-10-22T19:50:00Z","v":18749,"vw":34.414124},{"c":34.435,"h":34.4401,"l":34.42,"n":173,"o":34.42,"t":"2026-10-22T19:55:00Z","v":54511,"vw":34.424762},{"c":34.44,"h":34.44,"l":34.44,"n":8,"o":34.44,"t":"2026-10-22T20:00:00Z","v":5732,"vw":34.44},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-22T20:05:00Z","v":240,"vw":34.5},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-22T21:45:00Z","v":300,"vw":34.46},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-22T23:00:00Z","v":906,"vw":34.46},{"c":34.44,"h":34.44,"l":34.44,"n":3,"o":34.44,"t":"2026-10-22T23:35:00Z","v":300,"vw":34.44}],"history":[{"c":24.83,"h":24.85,"l":24.68,"n":877,"o":24.76,"t":"2024-10-24T04:00:00Z","v":77396,"vw":24.787306},{"c":24.94,"h":25.21,"l":24.84,"n":1463,"o":25.21,"t":"2024-10-25T04:00:00Z","v":161915,"vw":25.085568},{"c":24.98,"h":25.25,"l":24.96,"n":3328,"o":25.25,"t":"2024-10-28T04:00:00Z","v":499246,"vw":25.020928},{"c":25.06,"h":25.13,"l":24.8794,"n":3067,"o":25,"t":"2024-10-29T04:00:00Z","v":286994,"vw":25.010383},{"c":24.99,"h":25.15,"l":24.88,"n":4149,"o":25.1,"t":"2024-10-30T04:00:00Z","v":270448,"vw":25.041307},{"c":24.26,"h":24.75,"l":24.25,"n":4617,"o":24.75,"t":"2024-10-31T04:00:00Z","v":200399,"vw":24.457448},{"c":24.37,"h":24.57,"l":24.32,"n":3376,"o":24.41,"t":"2024-11-01T04:00:00Z","v":373177,"vw":24.446925},{"c":24.26,"h":24.415,"l":24.2051,"n":3064,"o":24.35,"t":"2024-11-04T05:00:00Z","v":220661,"vw":24.316569},{"c":24.57,"h":24.5899,"l":24.34,"n":1938,"o":24.34,"t":"2024-11-05T05:00:00Z","v":114138,"vw":24.503483},{"c":25.24,"h":25.27,"l":24.9814,"n":2728,"o":25.05,"t":"2024-11-06T05:00:00Z","v":329555,"vw":25.105137},{"c":25.6,"h":25.63,"l":25.34,"n":2813,"o":25.35,"t":"2024-11-07T05:00:00Z","v":355165,"vw":25.508551},{"c":25.72,"h":25.77,"l":25.6,"n":2229,"o":25.62,"t":"2024-11-08T05:00:00Z","v":195598,"vw":25.685945},{"c":25.59,"h":25.77,"l":25.4612,"n":3526,"o":25.77,"t":"2024-11-11T05:00:00Z","v":302404,"vw":25.595398},{"c":25.58,"h":25.65,"l":25.4496,"n":2044,"o":25.63,"t":"2024-11-12T05:00:00Z","v":134720,"vw":25.585972},{"c":25.54,"h":25.66,"l":25.4257,"n":2326,"o":25.63,"t":"2024-11-13T05:00:00Z","v":156072,"vw":25.560114},{"c":25.43,"h":25.5915,"l":25.37,"n":1820,"o":25.56,"t":"2024-11-14T05:00:00Z","v":126393,"vw":25.49561},{"c":25,"h":25.24,"l":24.89,"n":2653,"o":25.24,"t":"2024-11-15T05:00:00Z","v":180552,"vw":25.04706},{"c":25.11,"h":25.17,"l":24.95,"n":1940,"o":25.02,"t":"2024-11-18T05:00:00Z","v":166570,"vw":25.074739},{"c":25.33,"h":25.3399,"l":25,"n":1648,"o":25.02,"t":"2024-11-19T05:00:00Z","v":200835,"vw":25.177489},{"c":25.29,"h":25.37,"l":25,"n":1916,"o":25.37,"t":"2024-11-20T05:00:00Z","v":146849,"vw":25.152084},{"c":25.27,"h":25.5,"l":24.94,"n":1577,"o":25.5,"t":"2024-11-21T05:00:00Z","v":129634,"vw":25.225708},{"c":25.28,"h":25.34,"l":25.2,"n":1458,"o":25.28,"t":"2024-11-22T05:00:00Z","v":126795,"vw":25.259362},{"c":25.24,"h":25.49,"l":25.1305,"n":1734,"o":25.44,"t":"2024-11-25T05:00:00Z","v":155597,"vw":25.276837},{"c":25.48,"h":25.5,"l":25.35,"n":986,"o":25.35,"t":"2024-11-26T05:00:00Z","v":79100,"vw":25.43626},{"c":25.37,"h":25.44,"l":25.2676,"n":1157,"o":25.44,"t":"2024-11-27T05:00:00Z","v":118668,"vw":25.368779},{"c":25.58,"h":25.62,"l":25.37,"n":885,"o":25.41,"t":"2024-11-29T05:00:00Z","v":83212,"vw":25.497818},{"c":25.82,"h":25.8399,"l":25.65,"n":1596,"o":25.65,"t":"2024-12-02T05:00:00Z","v":148352,"vw":25.783524},{"c":25.92,"h":25.92,"l":25.76,"n":1280,"o":25.78,"t":"2024-12-03T05:00:00Z","v":177291,"vw":25.834612},{"c":26.17,"h":26.1782,"l":26.0199,"n":1359,"o":26.07,"t":"2024-12-04T05:00:00Z","v":158771,"vw":26.099658},{"c":26.21,"h":26.29,"l":26.1812,"n":1389,"o":26.22,"t":"2024-12-05T05:00:00Z","v":169814,"vw":26.226193},{"c":26.33,"h":26.34,"l":26.22,"n":1305,"o":26.27,"t":"2024-12-06T05:00:00Z","v":169401,"vw":26.293375},{"c":26.24,"h":26.29,"l":26.135,"n":2179,"o":26.29,"t":"2024-12-09T05:00:00Z","v":208351,"vw":26.223676},{"c":26.21,"h":26.45,"l":26.15,"n":1711,"o":26.31,"t":"2024-12-10T05:00:00Z","v":193538,"vw":26.249277},{"c":26.57,"h":26.6,"l":26.34,"n":1731,"o":26.34,"t":"2024-12-11T05:00:00Z","v":163409,"vw":26.512769},{"c":26.41,"h":26.5401,"l":26.4,"n":1778,"o":26.54,"t":"2024-12-12T05:00:00Z","v":171116,"vw":26.480425},{"c":26.61,"h":26.73,"l":26.44,"n":2252,"o":26.67,"t":"2024-12-13T05:00:00Z","v":271470,"vw":26.585067},{"c":26.91,"h":26.945,"l":26.6703,"n":3172,"o":26.76,"t":"2024-12-16T05:00:00Z","v":456425,"vw":26.812585},{"c":26.86,"h":26.88,"l":26.65,"n":2676,"o":26.78,"t":"2024-12-17T05:00:00Z","v":276894,"vw":26.773831},{"c":26.04,"h":26.995,"l":25.99,"n":3215,"o":26.88,"t":"2024-12-18T05:00:00Z","v":433462,"vw":26.613892},{"c":26.08,"h":26.355,"l":26.04,"n":2297,"o":26.35,"t":"2024-12-19T05:00:00Z","v":317217,"vw":26.218225},{"c":26.3,"h":26.6,"l":25.82,"n":2638,"o":25.98,"t":"2024-12-20T05:00:00Z","v":373058,"vw":26.308267},{"c":26.65,"h":26.65,"l":26.25,"n":2700,"o":26.44,"t":"2024-12-23T05:00:00Z","v":360191,"vw":26.493484},{"c":27,"h":27,"l":26.7,"n":1790,"o":26.75,"t":"2024-12-24T05:00:00Z","v":253867,"vw":26.862726},{"c":26.99,"h":27.0399,"l":26.8199,"n":2375,"o":26.95,"t":"2024-12-26T05:00:00Z","v":266296,"vw":26.95834},{"c":26.6,"h":26.84,"l":26.3796,"n":2742,"o":26.84,"t":"2024-12-27T05:00:00Z","v":255859,"vw":26.549133},{"c":26.29,"h":26.485,"l":26.13,"n":2909,"o":26.24,"t":"2024-12-30T05:00:00Z","v":340994,"vw":26.297987},{"c":26.06,"h":26.37,"l":26.01,"n":2845,"o":26.37,"t":"2024-12-31T05:00:00Z","v":357145,"vw":26.175511},{"c":25.97,"h":26.29,"l":25.73,"n":3662,"o":26.21,"t":"2025-01-02T05:00:00Z","v":405479,"vw":25.966931},{"c":26.35,"h":26.369,"l":26.085,"n":2110,"o":26.13,"t":"2025-01-03T05:00:00Z","v":220133,"vw":26.249268},{"c":26.62,"h":26.8199,"l":26.505,"n":2834,"o":26.62,"t":"2025-01-06T05:00:00Z","v":367851,"vw":26.692674},{"c":26.13,"h":26.76,"l":26.0412,"n":3119,"o":26.76,"t":"2025-01-07T05:00:00Z","v":339526,"vw":26.267295},{"c":26.17,"h":26.255,"l":25.965,"n":2424,"o":26.19,"t":"2025-01-08T05:00:00Z","v":303471,"vw":26.139265},{"c":25.79,"h":26.05,"l":25.62,"n":4542,"o":26.05,"t":"2025-01-10T05:00:00Z","v":529735,"vw":25.798217},{"c":25.72,"h":25.735,"l":25.4307,"n":2507,"o":25.5,"t":"2025-01-13T05:00:00Z","v":264460,"vw":25.567343},{"c":25.57,"h":25.87,"l":25.4,"n":2256,"o":25.86,"t":"2025-01-14T05:00:00Z","v":408777,"vw":25.672349},{"c":26.19,"h":26.22,"l":25.835,"n":1825,"o":25.93,"t":"2025-01-15T05:00:00Z","v":240882,"vw":26.083835},{"c":25.89,"h":26.3,"l":25.865,"n":2482,"o":26.29,"t":"2025-01-16T05:00:00Z","v":430295,"vw":25.987426},{"c":26.24,"h":26.3399,"l":26.11,"n":1875,"o":26.26,"t":"2025-01-17T05:00:00Z","v":390377,"vw":26.221354},{"c":26.35,"h":26.35,"l":26.09,"n":2680,"o":26.3,"t":"2025-01-21T05:00:00Z","v":371369,"vw":26.252636},{"c":26.71,"h":26.765,"l":26.5815,"n":2532,"o":26.64,"t":"2025-01-22T05:00:00Z","v":357285,"vw":26.704157},{"c":26.82,"h":26.83,"l":26.605,"n":1534,"o":26.64,"t":"2025-01-23T05:00:00Z","v":196620,"vw":26.6867},{"c":26.72,"h":26.945,"l":26.63,"n":1947,"o":26.88,"t":"2025-01-24T05:00:00Z","v":192944,"vw":26.76638},{"c":25.97,"h":26.08,"l":25.72,"n":4487,"o":25.72,"t":"2025-01-27T05:00:00Z","v":616826,"vw":25.905279},{"c":26.54,"h":26.55,"l":25.9489,"n":2296,"o":26.11,"t":"2025-01-28T05:00:00Z","v":337284,"vw":26.366936},{"c":26.35,"h":26.44,"l":26.13,"n":1895,"o":26.44,"t":"2025-01-29T05:00:00Z","v":182327,"vw":26.308236},{"c":26.37,"h":26.48,"l":26.1,"n":2219,"o":26.41,"t":"2025-01-30T05:00:00Z","v":286231,"vw":26.300795},{"c":26.23,"h":26.69,"l":26.16,"n":2202,"o":26.58,"t":"2025-01-31T05:00:00Z","v":253846,"vw":26.456178},{"c":25.92,"h":26.065,"l":25.62,"n":3214,"o":25.69,"t":"2025-02-03T05:00:00Z","v":364838,"vw":25.888579},{"c":26.24,"h":26.28,"l":25.94,"n":2141,"o":26,"t":"2025-02-04T05:00:00Z","v":385477,"vw":26.187155},{"c":26.44,"h":26.44,"l":26.1593,"n":1366,"o":26.19,"t":"2025-02-05T05:00:00Z","v":135631,"vw":26.309409},{"c":26.63,"h":26.64,"l":26.433,"n":1543,"o":26.49,"t":"2025-02-06T05:00:00Z","v":209351,"vw":26.536114},{"c":26.35,"h":26.73,"l":26.29,"n":2396,"o":26.63,"t":"2025-02-07T05:00:00Z","v":280264,"vw":26.41634},{"c":26.55,"h":26.62,"l":26.47,"n":2318,"o":26.5,"t":"2025-02-10T05:00:00Z","v":204054,"vw":26.567328},{"c":26.58,"h":26.625,"l":26.46,"n":1384,"o":26.46,"t":"2025-02-11T05:00:00Z","v":158811,"vw":26.552148},{"c":26.56,"h":26.605,"l":26.29,"n":1509,"o":26.29,"t":"2025-02-12T05:00:00Z","v":162404,"vw":26.5116},{"c":26.93,"h":26.9351,"l":26.55,"n":1454,"o":26.61,"t":"2025-02-13T05:00:00Z","v":139881,"vw":26.785305},{"c":26.95,"h":26.99,"l":26.89,"n":1898,"o":26.95,"t":"2025-02-14T05:00:00Z","v":238285,"vw":26.943221},{"c":26.93,"h":27.03,"l":26.75,"n":3132,"o":27.03,"t":"2025-02-18T05:00:00Z","v":407791,"vw":26.86135},{"c":26.98,"h":27,"l":26.8,"n":2191,"o":26.89,"t":"2025-02-19T05:00:00Z","v":452097,"vw":26.892566},{"c":26.83,"h":26.94,"l":26.66,"n":1849,"o":26.94,"t":"2025-02-20T05:00:00Z","v":108183,"vw":26.790122},{"c":26.29,"h":26.81,"l":26.2687,"n":2942,"o":26.72,"t":"2025-02-21T05:00:00Z","v":219035,"vw":26.523355},{"c":26.08,"h":26.48,"l":26.05,"n":3135,"o":26.4,"t":"2025-02-24T05:00:00Z","v":492518,"vw":26.205937},{"c":25.86,"h":26.09,"l":25.61,"n":2937,"o":26.09,"t":"2025-02-25T05:00:00Z","v":379255,"vw":25.831957},{"c":25.9,"h":26.1201,"l":25.71,"n":1672,"o":25.91,"t":"2025-02-26T05:00:00Z","v":201348,"vw":25.882073},{"c":25.3,"h":26.13,"l":25.275,"n":2894,"o":26.12,"t":"2025-02-27T05:00:00Z","v":369614,"vw":25.613679},{"c":25.8,"h":25.81,"l":25.1,"n":2881,"o":25.24,"t":"2025-02-28T05:00:00Z","v":374520,"vw":25.445503},{"c":25.13,"h":25.89,"l":24.9187,"n":3428,"o":25.89,"t":"2025-03-03T05:00:00Z","v":384789,"vw":25.323936},{"c":24.91,"h":25.3,"l":24.57,"n":4108,"o":24.83,"t":"2025-03-04T05:00:00Z","v":564378,"vw":24.876375},{"c":25.22,"h":25.2871,"l":24.705,"n":2390,"o":24.93,"t":"2025-03-05T05:00:00Z","v":384750,"vw":24.991292},{"c":24.66,"h":25.04,"l":24.505,"n":3025,"o":24.81,"t":"2025-03-06T05:00:00Z","v":478710,"vw":24.70719},{"c":24.69,"h":24.82,"l":24.22,"n":2540,"o":24.55,"t":"2025-03-07T05:00:00Z","v":237532,"vw":24.542466},{"c":23.77,"h":24.255,"l":23.53,"n":4861,"o":24.24,"t":"2025-03-10T04:00:00Z","v":470549,"vw":23.860498},{"c":23.68,"h":24.02,"l":23.46,"n":4479,"o":23.67,"t":"2025-03-11T04:00:00Z","v":847992,"vw":23.802698},{"c":23.93,"h":24.17,"l":23.7,"n":2235,"o":24.06,"t":"2025-03-12T04:00:00Z","v":367574,"vw":23.973793},{"c":23.56,"h":23.94,"l":23.4663,"n":2526,"o":23.94,"t":"2025-03-13T04:00:00Z","v":317625,"vw":23.630696},{"c":24.12,"h":24.1466,"l":23.76,"n":1828,"o":23.76,"t":"2025-03-14T04:00:00Z","v":236329,"vw":23.96672},{"c":24.16,"h":24.3,"l":23.95,"n":1964,"o":24.08,"t":"2025-03-17T04:00:00Z","v":182256,"vw":24.121958},{"c":23.75,"h":24.01,"l":23.69,"n":2324,"o":23.97,"t":"2025-03-18T04:00:00Z","v":304755,"vw":23.766963},{"c":24.11,"h":24.3143,"l":23.835,"n":1554,"o":23.93,"t":"2025-03-19T04:00:00Z","v":241787,"vw":24.113601},{"c":24.1,"h":24.33,"l":23.93,"n":1642,"o":23.97,"t":"2025-03-20T04:00:00Z","v":229933,"vw":24.136913},{"c":24.24,"h":24.25,"l":23.86,"n":1526,"o":23.86,"t":"2025-03-21T04:00:00Z","v":153922,"vw":24.032844},{"c":24.73,"h":24.76,"l":24.5165,"n":1862,"o":24.57,"t":"2025-03-24T04:00:00Z","v":198822,"vw":24.653616},{"c":24.86,"h":24.88,"l":24.685,"n":1396,"o":24.79,"t":"2025-03-25T04:00:00Z","v":262742,"vw":24.812158},{"c":24.37,"h":24.81,"l":24.2867,"n":1780,"o":24.81,"t":"2025-03-26T04:00:00Z","v":183611,"vw":24.494411},{"c":24.33,"h":24.52,"l":24.2,"n":1226,"o":24.26,"t":"2025-03-27T04:00:00Z","v":152698,"vw":24.375079},{"c":23.74,"h":24.3,"l":23.695,"n":2395,"o":24.21,"t":"2025-03-28T04:00:00Z","v":171975,"vw":23.844666},{"c":23.82,"h":23.86,"l":23.17,"n":2098,"o":23.4,"t":"2025-03-31T04:00:00Z","v":263833,"vw":23.476125},{"c":23.95,"h":24.03,"l":23.625,"n":1673,"o":23.72,"t":"2025-04-01T04:00:00Z","v":123015,"vw":23.865762},{"c":24.12,"h":24.2464,"l":23.605,"n":1619,"o":23.65,"t":"2025-04-02T04:00:00Z","v":139008,"vw":24.025888},{"c":22.88,"h":23.255,"l":22.85,"n":3916,"o":23.03,"t":"2025-04-03T04:00:00Z","v":586985,"vw":23.020061},{"c":21.5,"h":22.39,"l":21.5,"n":5441,"o":22.18,"t":"2025-04-04T04:00:00Z","v":773288,"vw":21.914877},{"c":21.52,"h":22.37,"l":20.39,"n":6427,"o":20.58,"t":"2025-04-07T04:00:00Z","v":933949,"vw":21.31239},{"c":21.25,"h":22.622,"l":20.92,"n":4215,"o":22.45,"t":"2025-04-08T04:00:00Z","v":641325,"vw":21.942406},{"c":23.58,"h":23.745,"l":21.18,"n":4376,"o":21.18,"t":"2025-04-09T04:00:00Z","v":955030,"vw":22.494415},{"c":22.78,"h":23.13,"l":22.03,"n":4898,"o":23.015,"t":"2025-04-10T04:00:00Z","v":767208,"vw":22.642647},{"c":23.3,"h":23.36,"l":22.64,"n":2860,"o":22.64,"t":"2025-04-11T04:00:00Z","v":459647,"vw":23.129412},{"c":23.4,"h":23.86,"l":23.18,"n":1991,"o":23.84,"t":"2025-04-14T04:00:00Z","v":376911,"vw":23.482253},{"c":23.36,"h":23.57,"l":23.3,"n":1534,"o":23.45,"t":"2025-04-15T04:00:00Z","v":242866,"vw":23.417279},{"c":22.64,"h":23.03,"l":22.33,"n":2734,"o":22.9,"t":"2025-04-16T04:00:00Z","v":401337,"vw":22.679535},{"c":22.55,"h":22.73,"l":22.43,"n":1708,"o":22.71,"t":"2025-04-17T04:00:00Z","v":252581,"vw":22.611676},{"c":21.93,"h":22.27,"l":21.68,"n":2310,"o":22.22,"t":"2025-04-21T04:00:00Z","v":282341,"vw":21.89323},{"c":22.49,"h":22.66,"l":22.16,"n":1881,"o":22.2,"t":"2025-04-22T04:00:00Z","v":997171,"vw":22.47693},{"c":22.99,"h":23.41,"l":22.935,"n":2391,"o":23.24,"t":"2025-04-23T04:00:00Z","v":534790,"vw":23.154133},{"c":23.57,"h":23.57,"l":23.02,"n":1159,"o":23.07,"t":"2025-04-24T04:00:00Z","v":188829,"vw":23.350199},{"c":23.93,"h":23.9448,"l":23.52,"n":1341,"o":23.61,"t":"2025-04-25T04:00:00Z","v":184263,"vw":23.790158},{"c":23.88,"h":24.01,"l":23.5764,"n":1366,"o":23.97,"t":"2025-04-28T04:00:00Z","v":154916,"vw":23.857377},{"c":24,"h":24.03,"l":23.75,"n":1101,"o":23.77,"t":"2025-04-29T04:00:00Z","v":214522,"vw":23.969255},{"c":23.95,"h":24.04,"l":23.355,"n":1357,"o":23.63,"t":"2025-04-30T04:00:00Z","v":245537,"vw":23.801057},{"c":24.28,"h":24.565,"l":24.265,"n":1391,"o":24.41,"t":"2025-05-01T04:00:00Z","v":231593,"vw":24.427012},{"c":24.58,"h":24.67,"l":24.39,"n":1482,"o":24.49,"t":"2025-05-02T04:00:00Z","v":752155,"vw":24.600676},{"c":24.32,"h":24.465,"l":24.25,"n":1410,"o":24.31,"t":"2025-05-05T04:00:00Z","v":241635,"vw":24.338579},{"c":24.14,"h":24.325,"l":24.0301,"n":918,"o":24.06,"t":"2025-05-06T04:00:00Z","v":150137,"vw":24.192641},{"c":24.27,"h":24.36,"l":23.94,"n":1335,"o":24.18,"t":"2025-05-07T04:00:00Z","v":280612,"vw":24.157191},{"c":24.38,"h":24.6067,"l":24.23,"n":1233,"o":24.46,"t":"2025-05-08T04:00:00Z","v":225167,"vw":24.460379},{"c":24.38,"h":24.5603,"l":24.32,"n":1063,"o":24.48,"t":"2025-05-09T04:00:00Z","v":187806,"vw":24.409097},{"c":25.35,"h":25.35,"l":24.995,"n":1774,"o":25.31,"t":"2025-05-12T04:00:00Z","v":835197,"vw":25.15668},{"c":25.58,"h":25.68,"l":25.3,"n":1332,"o":25.35,"t":"2025-05-13T04:00:00Z","v":209573,"vw":25.564069},{"c":25.82,"h":25.85,"l":25.685,"n":1163,"o":25.73,"t":"2025-05-14T04:00:00Z","v":150821,"vw":25.77566},{"c":25.78,"h":25.8755,"l":25.55,"n":1085,"o":25.67,"t":"2025-05-15T04:00:00Z","v":127900,"vw":25.708607},{"c":25.91,"h":25.92,"l":25.7,"n":1057,"o":25.88,"t":"2025-05-16T04:00:00Z","v":84029,"vw":25.838772},{"c":25.95,"h":25.95,"l":25.55,"n":1043,"o":25.55,"t":"2025-05-19T04:00:00Z","v":95226,"vw":25.855521},{"c":25.82,"h":25.875,"l":25.65,"n":929,"o":25.81,"t":"2025-05-20T04:00:00Z","v":90052,"vw":25.795968},{"c":25.45,"h":25.91,"l":25.365,"n":1242,"o":25.62,"t":"2025-05-21T04:00:00Z","v":139553,"vw":25.648297},{"c":25.49,"h":25.67,"l":25.39,"n":1060,"o":25.39,"t":"2025-05-22T04:00:00Z","v":119395,"vw":25.555022},{"c":25.24,"h":25.375,"l":25.08,"n":1311,"o":25.15,"t":"2025-05-23T04:00:00Z","v":189107,"vw":25.249081},{"c":25.83,"h":25.85,"l":25.54,"n":1209,"o":25.54,"t":"2025-05-27T04:00:00Z","v":181162,"vw":25.770907},{"c":25.76,"h":25.95,"l":25.74,"n":859,"o":25.88,"t":"2025-05-28T04:00:00Z","v":90278,"vw":25.849743},{"c":25.91,"h":26.15,"l":25.81,"n":1006,"o":26.15,"t":"2025-05-29T04:00:00Z","v":127013,"vw":25.999721},{"c":25.87,"h":25.93,"l":25.55,"n":1902,"o":25.88,"t":"2025-05-30T04:00:00Z","v":318949,"vw":25.784969},{"c":26.06,"h":26.1,"l":25.77,"n":1446,"o":25.77,"t":"2025-06-02T04:00:00Z","v":484793,"vw":26.016588},{"c":26.22,"h":26.28,"l":26.05,"n":1224,"o":26.05,"t":"2025-06-03T04:00:00Z","v":124289,"vw":26.184134},{"c":26.25,"h":26.33,"l":26.185,"n":932,"o":26.28,"t":"2025-06-04T04:00:00Z","v":104557,"vw":26.268516},{"c":25.93,"h":26.36,"l":25.8254,"n":1318,"o":26.28,"t":"2025-06-05T04:00:00Z","v":246435,"vw":26.113679},{"c":26.18,"h":26.325,"l":26.13,"n":983,"o":26.22,"t":"2025-06-06T04:00:00Z","v":114109,"vw":26.233604},{"c":26.25,"h":26.31,"l":26.17,"n":1636,"o":26.2,"t":"2025-06-09T04:00:00Z","v":145601,"vw":26.241345},{"c":26.45,"h":26.47,"l":26.21,"n":911,"o":26.3,"t":"2025-06-10T04:00:00Z","v":114190,"vw":26.352507},{"c":26.37,"h":26.6009,"l":26.29,"n":949,"o":26.52,"t":"2025-06-11T04:00:00Z","v":238749,"vw":26.411572},{"c":26.5,"h":26.518,"l":26.315,"n":973,"o":26.33,"t":"2025-06-12T04:00:00Z","v":145416,"vw":26.464085},{"c":26.18,"h":26.375,"l":26.08,"n":1318,"o":26.22,"t":"2025-06-13T04:00:00Z","v":214913,"vw":26.215691},{"c":26.43,"h":26.52,"l":26.33,"n":1154,"o":26.33,"t":"2025-06-16T04:00:00Z","v":121202,"vw":26.426795},{"c":26.23,"h":26.39,"l":26.215,"n":998,"o":26.33,"t":"2025-06-17T04:00:00Z","v":102703,"vw":26.32125},{"c":26.22,"h":26.425,"l":26.175,"n":1311,"o":26.29,"t":"2025-06-18T04:00:00Z","v":134327,"vw":26.296365},{"c":26.12,"h":26.39,"l":26,"n":1328,"o":26.39,"t":"2025-06-20T04:00:00Z","v":163069,"vw":26.135067},{"c":26.42,"h":26.445,"l":26.07,"n":1288,"o":26.13,"t":"2025-06-23T04:00:00Z","v":114932,"vw":26.273257},{"c":26.68,"h":26.755,"l":26.59,"n":1191,"o":26.64,"t":"2025-06-24T04:00:00Z","v":166310,"vw":26.695259},{"c":26.86,"h":26.905,"l":26.79,"n":1107,"o":26.81,"t":"2025-06-25T04:00:00Z","v":100124,"vw":26.839784},{"c":27.05,"h":27.095,"l":26.88,"n":1146,"o":26.93,"t":"2025-06-26T04:00:00Z","v":124564,"vw":26.991895},{"c":27.21,"h":27.24,"l":26.99,"n":1230,"o":27.08,"t":"2025-06-27T04:00:00Z","v":114886,"vw":27.147033},{"c":27.29,"h":27.37,"l":27.14,"n":2158,"o":27.32,"t":"2025-06-30T04:00:00Z","v":249070,"vw":27.244343},{"c":27.05,"h":27.255,"l":27,"n":1424,"o":27.2,"t":"2025-07-01T04:00:00Z","v":146099,"vw":27.112682},{"c":27.3,"h":27.3,"l":27.08,"n":1031,"o":27.1,"t":"2025-07-02T04:00:00Z","v":107766,"vw":27.23872},{"c":27.55,"h":27.6,"l":27.39,"n":866,"o":27.39,"t":"2025-07-03T04:00:00Z","v":69740,"vw":27.522841},{"c":27.31,"h":27.47,"l":27.185,"n":3045,"o":27.43,"t":"2025-07-07T04:00:00Z","v":301427,"vw":27.313508},{"c":27.26,"h":27.36,"l":27.21,"n":1052,"o":27.36,"t":"2025-07-08T04:00:00Z","v":109784,"vw":27.269573},{"c":27.51,"h":27.5599,"l":27.36,"n":955,"o":27.36,"t":"2025-07-09T04:00:00Z","v":88011,"vw":27.470246},{"c":27.59,"h":27.62,"l":27.4299,"n":1000,"o":27.56,"t":"2025-07-10T04:00:00Z","v":90226,"vw":27.538092},{"c":27.56,"h":27.61,"l":27.43,"n":1141,"o":27.47,"t":"2025-07-11T04:00:00Z","v":130498,"vw":27.537954},{"c":27.58,"h":27.6197,"l":27.44,"n":1088,"o":27.55,"t":"2025-07-14T04:00:00Z","v":82262,"vw":27.564719},{"c":27.67,"h":27.82,"l":27.665,"n":905,"o":27.8,"t":"2025-07-15T04:00:00Z","v":69541,"vw":27.754496},{"c":27.76,"h":27.78,"l":27.56,"n":1025,"o":27.76,"t":"2025-07-16T04:00:00Z","v":123056,"vw":27.721172},{"c":27.89,"h":27.9267,"l":27.74,"n":953,"o":27.765,"t":"2025-07-17T04:00:00Z","v":132507,"vw":27.864055},{"c":27.88,"h":27.95,"l":27.8099,"n":949,"o":27.95,"t":"2025-07-18T04:00:00Z","v":94057,"vw":27.877985},{"c":27.98,"h":28.07,"l":27.89,"n":1984,"o":27.89,"t":"2025-07-21T04:00:00Z","v":186686,"vw":28.033911},{"c":27.85,"h":28.01,"l":27.74,"n":1337,"o":28.01,"t":"2025-07-22T04:00:00Z","v":127700,"vw":27.861118},{"c":28.07,"h":28.07,"l":27.84,"n":885,"o":27.98,"t":"2025-07-23T04:00:00Z","v":82624,"vw":27.958525},{"c":28.15,"h":28.22,"l":28.0595,"n":848,"o":28.09,"t":"2025-07-24T04:00:00Z","v":89097,"vw":28.142215},{"c":28.26,"h":28.3256,"l":28.1797,"n":809,"o":28.18,"t":"2025-07-25T04:00:00Z","v":84259,"vw":28.291017},{"c":28.37,"h":28.3967,"l":28.3,"n":1120,"o":28.31,"t":"2025-07-28T04:00:00Z","v":91538,"vw":28.351158},{"c":28.22,"h":28.5,"l":28.21,"n":1042,"o":28.48,"t":"2025-07-29T04:00:00Z","v":80811,"vw":28.313145},{"c":28.27,"h":28.355,"l":28.105,"n":1110,"o":28.27,"t":"2025-07-30T04:00:00Z","v":110152,"vw":28.249896},{"c":28.35,"h":28.85,"l":28.295,"n":1686,"o":28.85,"t":"2025-07-31T04:00:00Z","v":256708,"vw":28.540536},{"c":27.81,"h":28.11,"l":27.71,"n":2582,"o":28.1,"t":"2025-08-01T04:00:00Z","v":232221,"vw":27.874364},{"c":28.25,"h":28.26,"l":28,"n":1289,"o":28,"t":"2025-08-04T04:00:00Z","v":136076,"vw":28.195348},{"c":28.06,"h":28.2999,"l":28.055,"n":1154,"o":28.25,"t":"2025-08-05T04:00:00Z","v":108871,"vw":28.145109},{"c":28.48,"h":28.515,"l":28.105,"n":1171,"o":28.12,"t":"2025-08-06T04:00:00Z","v":171165,"vw":28.377568},{"c":28.43,"h":28.685,"l":28.27,"n":1778,"o":28.63,"t":"2025-08-07T04:00:00Z","v":179808,"vw":28.448498},{"c":28.79,"h":28.825,"l":28.49,"n":1596,"o":28.53,"t":"2025-08-08T04:00:00Z","v":278885,"vw":28.665688},{"c":28.77,"h":28.955,"l":28.7,"n":2247,"o":28.8,"t":"2025-08-11T04:00:00Z","v":185728,"vw":28.811545},{"c":29.055,"h":29.055,"l":28.74,"n":1517,"o":28.91,"t":"2025-08-12T04:00:00Z","v":151820,"vw":28.978151},{"c":29.03,"h":29.219,"l":28.965,"n":1708,"o":29.14,"t":"2025-08-13T04:00:00Z","v":214614,"vw":29.112203},{"c":29.15,"h":29.18,"l":28.96,"n":1644,"o":28.99,"t":"2025-08-14T04:00:00Z","v":268968,"vw":29.127839},{"c":29.05,"h":29.23,"l":28.98,"n":1772,"o":29.23,"t":"2025-08-15T04:00:00Z","v":294885,"vw":29.05327},{"c":29.03,"h":29.07,"l":28.94,"n":1525,"o":29.01,"t":"2025-08-18T04:00:00Z","v":153718,"vw":29.009832},{"c":28.71,"h":29.04,"l":28.655,"n":1921,"o":29.04,"t":"2025-08-19T04:00:00Z","v":267357,"vw":28.75886},{"c":28.55,"h":28.68,"l":28.2519,"n":1714,"o":28.68,"t":"2025-08-20T04:00:00Z","v":152194,"vw":28.445054},{"c":28.41,"h":28.55,"l":28.315,"n":971,"o":28.48,"t":"2025-08-21T04:00:00Z","v":167690,"vw":28.412217},{"c":28.85,"h":28.8915,"l":28.43,"n":1502,"o":28.48,"t":"2025-08-22T04:00:00Z","v":193110,"vw":28.805236},{"c":28.84,"h":28.99,"l":28.75,"n":1549,"o":28.82,"t":"2025-08-25T04:00:00Z","v":146822,"vw":28.899652},{"c":29.02,"h":29.0257,"l":28.77,"n":1090,"o":28.81,"t":"2025-08-26T04:00:00Z","v":111011,"vw":28.888487},{"c":29.09,"h":29.1251,"l":28.92,"n":1107,"o":28.99,"t":"2025-08-27T04:00:00Z","v":90920,"vw":29.041589},{"c":29.2,"h":29.245,"l":28.99,"n":1322,"o":29.09,"t":"2025-08-28T04:00:00Z","v":104889,"vw":29.114508},{"c":28.91,"h":29.14,"l":28.85,"n":1696,"o":29.14,"t":"2025-08-29T04:00:00Z","v":127901,"vw":28.937491},{"c":28.68,"h":28.705,"l":28.38,"n":1821,"o":28.51,"t":"2025-09-02T04:00:00Z","v":229067,"vw":28.576443},{"c":29.03,"h":29.05,"l":28.85,"n":1891,"o":28.91,"t":"2025-09-03T04:00:00Z","v":236959,"vw":28.93475},{"c":29.33,"h":29.33,"l":29.0546,"n":3497,"o":29.11,"t":"2025-09-04T04:00:00Z","v":350521,"vw":29.1879},{"c":29.17,"h":29.53,"l":28.995,"n":3139,"o":29.53,"t":"2025-09-05T04:00:00Z","v":294643,"vw":29.197254},{"c":29.26,"h":29.42,"l":29.24,"n":2543,"o":29.29,"t":"2025-09-08T04:00:00Z","v":270488,"vw":29.315311},{"c":29.35,"h":29.355,"l":29.21,"n":1618,"o":29.33,"t":"2025-09-09T04:00:00Z","v":154811,"vw":29.300578},{"c":29.44,"h":29.56,"l":29.36,"n":1985,"o":29.56,"t":"2025-09-10T04:00:00Z","v":245779,"vw":29.461518},{"c":29.6,"h":29.625,"l":29.42,"n":2317,"o":29.54,"t":"2025-09-11T04:00:00Z","v":579459,"vw":29.574902},{"c":29.83,"h":29.8796,"l":29.605,"n":2429,"o":29.66,"t":"2025-09-12T04:00:00Z","v":316241,"vw":29.78052},{"c":30.11,"h":30.11,"l":29.93,"n":2552,"o":29.96,"t":"2025-09-15T04:00:00Z","v":296126,"vw":30.026916},{"c":30.06,"h":30.12,"l":30.02,"n":2342,"o":30.1,"t":"2025-09-16T04:00:00Z","v":257642,"vw":30.076674},{"c":29.94,"h":30.0265,"l":29.71,"n":2893,"o":30.02,"t":"2025-09-17T04:00:00Z","v":333103,"vw":29.887507},{"c":29.96,"h":30.15,"l":29.96,"n":2254,"o":30.085,"t":"2025-09-18T04:00:00Z","v":333644,"vw":30.074068},{"c":30.24,"h":30.26,"l":30.045,"n":2120,"o":30.09,"t":"2025-09-19T04:00:00Z","v":242002,"vw":30.149105},{"c":30.5,"h":30.515,"l":30.2,"n":3005,"o":30.2,"t":"2025-09-22T04:00:00Z","v":360066,"vw":30.405163},{"c":30.18,"h":30.48,"l":30.125,"n":2809,"o":30.48,"t":"2025-09-23T04:00:00Z","v":235212,"vw":30.279109},{"c":30.12,"h":30.29,"l":30,"n":2196,"o":30.29,"t":"2025-09-24T04:00:00Z","v":223946,"vw":30.132459},{"c":30.04,"h":30.105,"l":29.85,"n":2910,"o":30,"t":"2025-09-25T04:00:00Z","v":270579,"vw":29.984012},{"c":30.18,"h":30.195,"l":29.92,"n":2701,"o":30.09,"t":"2025-09-26T04:00:00Z","v":288852,"vw":30.129587},{"c":30.26,"h":30.37,"l":30.155,"n":2920,"o":30.26,"t":"2025-09-29T04:00:00Z","v":250732,"vw":30.269376},{"c":30.46,"h":30.48,"l":30.1305,"n":2823,"o":30.23,"t":"2025-09-30T04:00:00Z","v":267711,"vw":30.320621},{"c":30.63,"h":30.69,"l":30.289,"n":2716,"o":30.34,"t":"2025-10-01T04:00:00Z","v":259834,"vw":30.523887},{"c":30.58,"h":30.77,"l":30.51,"n":2603,"o":30.76,"t":"2025-10-02T04:00:00Z","v":206653,"vw":30.611203},{"c":30.57,"h":30.681,"l":30.46,"n":3637,"o":30.61,"t":"2025-10-03T04:00:00Z","v":403088,"vw":30.595502},{"c":30.7,"h":30.72,"l":30.47,"n":3668,"o":30.55,"t":"2025-10-06T04:00:00Z","v":397679,"vw":30.6109},{"c":30.59,"h":30.7499,"l":30.53,"n":2955,"o":30.71,"t":"2025-10-07T04:00:00Z","v":321319,"vw":30.646899},{"c":30.78,"h":30.79,"l":30.64,"n":2343,"o":30.64,"t":"2025-10-08T04:00:00Z","v":250994,"vw":30.737866},{"c":30.79,"h":30.8544,"l":30.6601,"n":2787,"o":30.82,"t":"2025-10-09T04:00:00Z","v":345560,"vw":30.749911},{"c":29.89,"h":30.9444,"l":29.8645,"n":6095,"o":30.82,"t":"2025-10-10T04:00:00Z","v":803960,"vw":30.46754},{"c":30.4,"h":30.47,"l":30.2,"n":3626,"o":30.31,"t":"2025-10-13T04:00:00Z","v":566071,"vw":30.349564},{"c":30.15,"h":30.3135,"l":29.7901,"n":3416,"o":30.11,"t":"2025-10-14T04:00:00Z","v":749631,"vw":30.120666},{"c":30.29,"h":30.5263,"l":30.01,"n":3289,"o":30.395,"t":"2025-10-15T04:00:00Z","v":566202,"vw":30.306462},{"c":30.11,"h":30.47,"l":29.89,"n":4206,"o":30.35,"t":"2025-10-16T04:00:00Z","v":808413,"vw":30.155151},{"c":30.34,"h":30.405,"l":29.95,"n":3250,"o":29.98,"t":"2025-10-17T04:00:00Z","v":547859,"vw":30.183581},{"c":30.69,"h":30.73,"l":30.48,"n":3035,"o":30.48,"t":"2025-10-20T04:00:00Z","v":581271,"vw":30.65854},{"c":30.57,"h":30.71,"l":30.56,"n":2918,"o":30.68,"t":"2025-10-21T04:00:00Z","v":620281,"vw":30.636679},{"c":30.41,"h":30.6165,"l":30.14,"n":3033,"o":30.59,"t":"2025-10-22T04:00:00Z","v":651776,"vw":30.389067},{"c":30.57,"h":30.625,"l":30.35,"n":2591,"o":30.42,"t":"2025-10-23T04:00:00Z","v":509262,"vw":30.505868},{"c":30.81,"h":30.88,"l":30.6988,"n":2784,"o":30.72,"t":"2025-10-24T04:00:00Z","v":522577,"vw":30.800571},{"c":31.3,"h":31.32,"l":31.1,"n":3205,"o":31.14,"t":"2025-10-27T04:00:00Z","v":528355,"vw":31.199911},{"c":31.66,"h":31.765,"l":31.3935,"n":3460,"o":31.5,"t":"2025-10-28T04:00:00Z","v":710133,"vw":31.520294},{"c":31.88,"h":31.97,"l":31.61,"n":5037,"o":31.87,"t":"2025-10-29T04:00:00Z","v":1812708,"vw":31.794006},{"c":31.46,"h":31.69,"l":31.43,"n":4343,"o":31.69,"t":"2025-10-30T04:00:00Z","v":873269,"vw":31.565026},{"c":31.48,"h":31.83,"l":31.39,"n":3595,"o":31.83,"t":"2025-10-31T04:00:00Z","v":604283,"vw":31.552274},{"c":31.64,"h":31.7886,"l":31.5835,"n":3542,"o":31.75,"t":"2025-11-03T05:00:00Z","v":523408,"vw":31.671585},{"c":31.29,"h":31.4999,"l":31.24,"n":5490,"o":31.32,"t":"2025-11-04T05:00:00Z","v":1926712,"vw":31.402695},{"c":31.3,"h":31.5499,"l":31.19,"n":3139,"o":31.3,"t":"2025-11-05T05:00:00Z","v":625608,"vw":31.416861},{"c":30.92,"h":31.2835,"l":30.84,"n":4137,"o":31.27,"t":"2025-11-06T05:00:00Z","v":658704,"vw":30.991823},{"c":30.81,"h":30.81,"l":30.37,"n":4369,"o":30.78,"t":"2025-11-07T05:00:00Z","v":923908,"vw":30.585051},{"c":31.46,"h":31.505,"l":31.18,"n":3498,"o":31.19,"t":"2025-11-10T05:00:00Z","v":642640,"vw":31.363859},{"c":31.51,"h":31.535,"l":31.2675,"n":2431,"o":31.35,"t":"2025-11-11T05:00:00Z","v":342597,"vw":31.407364},{"c":31.5,"h":31.63,"l":31.2935,"n":2785,"o":31.63,"t":"2025-11-12T05:00:00Z","v":550869,"vw":31.43349},{"c":30.96,"h":31.37,"l":30.86,"n":3565,"o":31.37,"t":"2025-11-13T05:00:00Z","v":442973,"vw":31.05755},{"c":30.98,"h":31.15,"l":30.45,"n":3302,"o":30.56,"t":"2025-11-14T05:00:00Z","v":477624,"vw":30.961705},{"c":30.79,"h":31.08,"l":30.595,"n":3342,"o":30.83,"t":"2025-11-17T05:00:00Z","v":488329,"vw":30.860617},{"c":30.38,"h":30.66,"l":30.17,"n":4589,"o":30.54,"t":"2025-11-18T05:00:00Z","v":854986,"vw":30.46028},{"c":30.58,"h":30.8158,"l":30.3745,"n":3233,"o":30.43,"t":"2025-11-19T05:00:00Z","v":599628,"vw":30.565044},{"c":30.22,"h":31.357,"l":30.16,"n":5991,"o":31.19,"t":"2025-11-20T05:00:00Z","v":1448565,"vw":30.616745},{"c":30.32,"h":30.65,"l":29.98,"n":4090,"o":30.28,"t":"2025-11-21T05:00:00Z","v":965726,"vw":30.311173},{"c":30.9,"h":30.97,"l":30.48,"n":3092,"o":30.52,"t":"2025-11-24T05:00:00Z","v":762729,"vw":30.816063},{"c":31.1,"h":31.15,"l":30.58,"n":3013,"o":30.83,"t":"2025-11-25T05:00:00Z","v":582265,"vw":30.909859},{"c":31.32,"h":31.42,"l":31.15,"n":3270,"o":31.28,"t":"2025-11-26T05:00:00Z","v":603837,"vw":31.330573},{"c":31.44,"h":31.44,"l":31.31,"n":2223,"o":31.37,"t":"2025-11-28T05:00:00Z","v":253745,"vw":31.365486},{"c":31.39,"h":31.44,"l":31.185,"n":3376,"o":31.22,"t":"2025-12-01T05:00:00Z","v":593061,"vw":31.352395},{"c":31.46,"h":31.63,"l":31.35,"n":2690,"o":31.45,"t":"2025-12-02T05:00:00Z","v":399043,"vw":31.475206},{"c":31.38,"h":31.4865,"l":31.24,"n":2800,"o":31.36,"t":"2025-12-03T05:00:00Z","v":636656,"vw":31.396461},{"c":31.4,"h":31.53,"l":31.22,"n":2854,"o":31.53,"t":"2025-12-04T05:00:00Z","v":653821,"vw":31.334545},{"c":31.42,"h":31.55,"l":31.35,"n":2619,"o":31.42,"t":"2025-12-05T05:00:00Z","v":282652,"vw":31.43103},{"c":31.36,"h":31.48,"l":31.2145,"n":3848,"o":31.45,"t":"2025-12-08T05:00:00Z","v":529961,"vw":31.31295},{"c":31.3,"h":31.415,"l":31.27,"n":2818,"o":31.34,"t":"2025-12-09T05:00:00Z","v":375550,"vw":31.346378},{"c":31.31,"h":31.3599,"l":31.13,"n":2930,"o":31.23,"t":"2025-12-10T05:00:00Z","v":448076,"vw":31.255747},{"c":31.38,"h":31.38,"l":30.97,"n":2872,"o":31.19,"t":"2025-12-11T05:00:00Z","v":433272,"vw":31.259564},{"c":31.07,"h":31.36,"l":30.89,"n":4706,"o":31.29,"t":"2025-12-12T05:00:00Z","v":768304,"vw":31.091289},{"c":31,"h":31.29,"l":30.93,"n":2913,"o":31.29,"t":"2025-12-15T05:00:00Z","v":296787,"vw":31.054604},{"c":30.98,"h":31.05,"l":30.7318,"n":3279,"o":30.89,"t":"2025-12-16T05:00:00Z","v":502373,"vw":30.897135},{"c":30.57,"h":31.0242,"l":30.56,"n":3498,"o":31.02,"t":"2025-12-17T05:00:00Z","v":380589,"vw":30.725307},{"c":30.87,"h":31.06,"l":30.7,"n":2687,"o":30.82,"t":"2025-12-18T05:00:00Z","v":430790,"vw":30.895781},{"c":31.17,"h":31.17,"l":30.98,"n":2540,"o":31.03,"t":"2025-12-19T05:00:00Z","v":454179,"vw":31.100313},{"c":31.29,"h":31.3502,"l":31.19,"n":2719,"o":31.32,"t":"2025-12-22T05:00:00Z","v":421436,"vw":31.281219},{"c":31.56,"h":31.56,"l":31.23,"n":2266,"o":31.25,"t":"2025-12-23T05:00:00Z","v":264269,"vw":31.468231},{"c":31.63,"h":31.6679,"l":31.52,"n":1743,"o":31.55,"t":"2025-12-24T05:00:00Z","v":150889,"vw":31.602251},{"c":31.62,"h":31.7544,"l":31.61,"n":2464,"o":31.67,"t":"2025-12-26T05:00:00Z","v":211005,"vw":31.658377},{"c":31.48,"h":31.515,"l":31.3944,"n":3111,"o":31.46,"t":"2025-12-29T05:00:00Z","v":270362,"vw":31.455281},{"c":31.44,"h":31.5099,"l":31.4144,"n":2114,"o":31.44,"t":"2025-12-30T05:00:00Z","v":174265,"vw":31.459015},{"c":31.23,"h":31.5,"l":31.23,"n":2241,"o":31.49,"t":"2025-12-31T05:00:00Z","v":225466,"vw":31.364668},{"c":31.09,"h":31.54,"l":30.95,"n":4691,"o":31.43,"t":"2026-01-02T05:00:00Z","v":529253,"vw":31.158273},{"c":31.15,"h":31.31,"l":31.11,"n":4054,"o":31.25,"t":"2026-01-05T05:00:00Z","v":505678,"vw":31.188047},{"c":31.14,"h":31.235,"l":31.0481,"n":3606,"o":31.19,"t":"2026-01-06T05:00:00Z","v":623564,"vw":31.156042},{"c":31.26,"h":31.44,"l":31.125,"n":2860,"o":31.19,"t":"2026-01-07T05:00:00Z","v":422362,"vw":31.329892},{"c":31.08,"h":31.2299,"l":30.9899,"n":2900,"o":31.21,"t":"2026-01-08T05:00:00Z","v":360355,"vw":31.078491},{"c":31.17,"h":31.2499,"l":30.98,"n":2942,"o":31.07,"t":"2026-01-09T05:00:00Z","v":446416,"vw":31.139423},{"c":31.23,"h":31.3346,"l":31.01,"n":2837,"o":31.02,"t":"2026-01-12T05:00:00Z","v":314851,"vw":31.198435},{"c":31.1,"h":31.21,"l":30.94,"n":3136,"o":31.2,"t":"2026-01-13T05:00:00Z","v":397395,"vw":31.061481},{"c":30.82,"h":30.98,"l":30.61,"n":4303,"o":30.96,"t":"2026-01-14T05:00:00Z","v":535041,"vw":30.747755},{"c":30.78,"h":31,"l":30.73,"n":2638,"o":31,"t":"2026-01-15T05:00:00Z","v":320642,"vw":30.876683},{"c":30.76,"h":30.96,"l":30.72,"n":2872,"o":30.86,"t":"2026-01-16T05:00:00Z","v":339627,"vw":30.8273},{"c":30.03,"h":30.3499,"l":29.96,"n":5936,"o":30.28,"t":"2026-01-20T05:00:00Z","v":631497,"vw":30.175247},{"c":30.22,"h":30.44,"l":29.8846,"n":3691,"o":30.02,"t":"2026-01-21T05:00:00Z","v":629887,"vw":30.125319},{"c":30.48,"h":30.55,"l":30.33,"n":2349,"o":30.45,"t":"2026-01-22T05:00:00Z","v":498240,"vw":30.487575},{"c":30.67,"h":30.7699,"l":30.47,"n":2566,"o":30.52,"t":"2026-01-23T05:00:00Z","v":433358,"vw":30.672139},{"c":30.84,"h":30.9154,"l":30.69,"n":2261,"o":30.73,"t":"2026-01-26T05:00:00Z","v":249165,"vw":30.849671},{"c":31.03,"h":31.13,"l":30.9646,"n":1992,"o":31,"t":"2026-01-27T05:00:00Z","v":666125,"vw":31.049897},{"c":31.02,"h":31.135,"l":30.89,"n":2632,"o":31.13,"t":"2026-01-28T05:00:00Z","v":337870,"vw":31.000563},{"c":30.84,"h":30.9599,"l":30.31,"n":3902,"o":30.94,"t":"2026-01-29T05:00:00Z","v":452157,"vw":30.682745},{"c":30.78,"h":30.875,"l":30.61,"n":3710,"o":30.77,"t":"2026-01-30T05:00:00Z","v":517074,"vw":30.76412},{"c":30.92,"h":31.01,"l":30.65,"n":3754,"o":30.65,"t":"2026-02-02T05:00:00Z","v":484508,"vw":30.888814},{"c":30.62,"h":31.01,"l":30.42,"n":3354,"o":31,"t":"2026-02-03T05:00:00Z","v":337939,"vw":30.623217},{"c":30.49,"h":30.77,"l":30.29,"n":3366,"o":30.71,"t":"2026-02-04T05:00:00Z","v":367812,"vw":30.547492},{"c":30,"h":30.31,"l":29.91,"n":4720,"o":30.26,"t":"2026-02-05T05:00:00Z","v":560342,"vw":30.064658},{"c":30.64,"h":30.7314,"l":30.11,"n":3345,"o":30.2,"t":"2026-02-06T05:00:00Z","v":437106,"vw":30.408127},{"c":30.82,"h":30.946,"l":30.6,"n":2515,"o":30.64,"t":"2026-02-09T05:00:00Z","v":385604,"vw":30.828693},{"c":30.69,"h":30.9609,"l":30.6633,"n":1970,"o":30.95,"t":"2026-02-10T05:00:00Z","v":252350,"vw":30.810595},{"c":30.6,"h":30.93,"l":30.545,"n":2165,"o":30.91,"t":"2026-02-11T05:00:00Z","v":376677,"vw":30.675252},{"c":30.09,"h":30.715,"l":30.04,"n":3632,"o":30.7,"t":"2026-02-12T05:00:00Z","v":900667,"vw":30.313929},{"c":29.81,"h":30.09,"l":29.75,"n":5499,"o":30.09,"t":"2026-02-13T05:00:00Z","v":1036861,"vw":29.93657},{"c":29.96,"h":30.095,"l":29.59,"n":3891,"o":29.71,"t":"2026-02-17T05:00:00Z","v":850949,"vw":29.799472},{"c":30.09,"h":30.262,"l":30.005,"n":1919,"o":30.06,"t":"2026-02-18T05:00:00Z","v":232212,"vw":30.13463},{"c":30,"h":30.15,"l":29.9,"n":1990,"o":30,"t":"2026-02-19T05:00:00Z","v":252505,"vw":30.000324},{"c":30.2,"h":30.24,"l":29.81,"n":2816,"o":29.88,"t":"2026-02-20T05:00:00Z","v":382634,"vw":30.100349},{"c":29.99,"h":30.305,"l":29.88,"n":2687,"o":30.19,"t":"2026-02-23T05:00:00Z","v":269911,"vw":30.038181},{"c":30.17,"h":30.205,"l":29.77,"n":1997,"o":29.9,"t":"2026-02-24T05:00:00Z","v":267721,"vw":30.099801},{"c":30.56,"h":30.58,"l":30.305,"n":2075,"o":30.305,"t":"2026-02-25T05:00:00Z","v":284843,"vw":30.519455},{"c":30.18,"h":30.53,"l":29.99,"n":2424,"o":30.53,"t":"2026-02-26T05:00:00Z","v":327919,"vw":30.158296},{"c":30,"h":30.05,"l":29.8486,"n":3552,"o":29.935,"t":"2026-02-27T05:00:00Z","v":715297,"vw":29.962145},{"c":30.05,"h":30.17,"l":29.68,"n":3570,"o":29.7,"t":"2026-03-02T05:00:00Z","v":884759,"vw":30.05407},{"c":29.98,"h":30.0356,"l":29.53,"n":4211,"o":29.68,"t":"2026-03-03T05:00:00Z","v":1284258,"vw":29.808756},{"c":30.19,"h":30.3,"l":29.98,"n":2138,"o":29.99,"t":"2026-03-04T05:00:00Z","v":593432,"vw":30.209523},{"c":30.16,"h":30.19,"l":29.84,"n":3272,"o":30.08,"t":"2026-03-05T05:00:00Z","v":873604,"vw":30.004135},{"c":29.82,"h":30.005,"l":29.73,"n":2773,"o":29.85,"t":"2026-03-06T05:00:00Z","v":395912,"vw":29.87942},{"c":30.14,"h":30.19,"l":29.51,"n":3122,"o":29.6,"t":"2026-03-09T04:00:00Z","v":709131,"vw":29.833325},{"c":30.11,"h":30.31,"l":29.99,"n":2597,"o":30.1,"t":"2026-03-10T04:00:00Z","v":542562,"vw":30.149245},{"c":30.12,"h":30.335,"l":29.9701,"n":1742,"o":30.17,"t":"2026-03-11T04:00:00Z","v":252588,"vw":30.101598},{"c":29.73,"h":29.93,"l":29.69,"n":4575,"o":29.92,"t":"2026-03-12T04:00:00Z","v":1245557,"vw":29.808718},{"c":29.43,"h":29.96,"l":29.39,"n":2977,"o":29.81,"t":"2026-03-13T04:00:00Z","v":389329,"vw":29.570936},{"c":29.74,"h":29.9,"l":29.61,"n":2076,"o":29.66,"t":"2026-03-16T04:00:00Z","v":293371,"vw":29.729085},{"c":29.64,"h":29.87,"l":29.615,"n":2288,"o":29.8,"t":"2026-03-17T04:00:00Z","v":451925,"vw":29.688579},{"c":29.18,"h":29.59,"l":29.18,"n":2647,"o":29.57,"t":"2026-03-18T04:00:00Z","v":474043,"vw":29.366814},{"c":29.03,"h":29.145,"l":28.905,"n":3211,"o":29.03,"t":"2026-03-19T04:00:00Z","v":498559,"vw":29.014403},{"c":28.61,"h":28.97,"l":28.49,"n":3400,"o":28.97,"t":"2026-03-20T04:00:00Z","v":750539,"vw":28.746643},{"c":28.92,"h":29.17,"l":28.825,"n":3305,"o":29.01,"t":"2026-03-23T04:00:00Z","v":679290,"vw":28.996864},{"c":28.7,"h":28.895,"l":28.665,"n":1965,"o":28.77,"t":"2026-03-24T04:00:00Z","v":256188,"vw":28.781117},{"c":28.86,"h":29.07,"l":28.8,"n":1802,"o":28.95,"t":"2026-03-25T04:00:00Z","v":220698,"vw":28.918334},{"c":28.28,"h":28.725,"l":28.26,"n":2650,"o":28.67,"t":"2026-03-26T04:00:00Z","v":430932,"vw":28.537063},{"c":27.75,"h":28.18,"l":27.705,"n":3700,"o":28.18,"t":"2026-03-27T04:00:00Z","v":465297,"vw":27.922363},{"c":27.64,"h":27.99,"l":27.54,"n":2586,"o":27.97,"t":"2026-03-30T04:00:00Z","v":392096,"vw":27.751193},{"c":28.62,"h":28.675,"l":27.94,"n":2531,"o":27.94,"t":"2026-03-31T04:00:00Z","v":524915,"vw":28.440254},{"c":28.89,"h":29.04,"l":28.76,"n":2374,"o":28.82,"t":"2026-04-01T04:00:00Z","v":430741,"vw":28.909245},{"c":28.85,"h":28.885,"l":28.4045,"n":2070,"o":28.49,"t":"2026-04-02T04:00:00Z","v":424542,"vw":28.783067},{"c":28.99,"h":29.04,"l":28.85,"n":2291,"o":28.89,"t":"2026-04-06T04:00:00Z","v":259165,"vw":28.937832},{"c":29.01,"h":29.02,"l":28.51,"n":2368,"o":28.86,"t":"2026-04-07T04:00:00Z","v":434751,"vw":28.775563},{"c":29.68,"h":29.84,"l":29.505,"n":2738,"o":29.81,"t":"2026-04-08T04:00:00Z","v":452776,"vw":29.655676},{"c":29.98,"h":30.015,"l":29.605,"n":2269,"o":29.72,"t":"2026-04-09T04:00:00Z","v":355951,"vw":29.864447},{"c":30.07,"h":30.19,"l":29.99,"n":1991,"o":30.04,"t":"2026-04-10T04:00:00Z","v":276365,"vw":30.071431},{"c":30.23,"h":30.26,"l":29.88,"n":2097,"o":29.98,"t":"2026-04-13T04:00:00Z","v":250592,"vw":30.055903},{"c":30.83,"h":30.83,"l":30.33,"n":2450,"o":30.33,"t":"2026-04-14T04:00:00Z","v":288497,"vw":30.642875},{"c":31.27,"h":31.2899,"l":30.84,"n":2775,"o":30.9,"t":"2026-04-15T04:00:00Z","v":384795,"vw":31.075166},{"c":31.27,"h":31.335,"l":31.09,"n":2939,"o":31.29,"t":"2026-04-16T04:00:00Z","v":645634,"vw":31.222604},{"c":31.59,"h":31.645,"l":31.3981,"n":3146,"o":31.41,"t":"2026-04-17T04:00:00Z","v":390249,"vw":31.554655},{"c":31.45,"h":31.5699,"l":31.2778,"n":2681,"o":31.53,"t":"2026-04-20T04:00:00Z","v":405429,"vw":31.420386},{"c":31.18,"h":31.48,"l":31.12,"n":2674,"o":31.48,"t":"2026-04-21T04:00:00Z","v":468596,"vw":31.278671},{"c":31.69,"h":31.695,"l":31.33,"n":2204,"o":31.4,"t":"2026-04-22T04:00:00Z","v":314017,"vw":31.578512},{"c":31.47,"h":31.69,"l":31.235,"n":2632,"o":31.63,"t":"2026-04-23T04:00:00Z","v":312802,"vw":31.487527},{"c":31.79,"h":31.81,"l":31.42,"n":2674,"o":31.48,"t":"2026-04-24T04:00:00Z","v":359812,"vw":31.688993},{"c":32.02,"h":32.03,"l":31.71,"n":2543,"o":31.73,"t":"2026-04-27T04:00:00Z","v":340739,"vw":31.923923},{"c":31.88,"h":31.93,"l":31.725,"n":2024,"o":31.84,"t":"2026-04-28T04:00:00Z","v":202061,"vw":31.82555},{"c":31.9,"h":32,"l":31.775,"n":1940,"o":31.87,"t":"2026-04-29T04:00:00Z","v":224339,"vw":31.875155},{"c":32.09,"h":32.19,"l":31.68,"n":2702,"o":32.14,"t":"2026-04-30T04:00:00Z","v":282234,"vw":32.007021},{"c":32.3,"h":32.55,"l":32.22,"n":3046,"o":32.24,"t":"2026-05-01T04:00:00Z","v":323219,"vw":32.412044},{"c":32.25,"h":32.365,"l":32.065,"n":2999,"o":32.295,"t":"2026-05-04T04:00:00Z","v":352083,"vw":32.23672},{"c":32.51,"h":32.585,"l":32.41,"n":2130,"o":32.43,"t":"2026-05-05T04:00:00Z","v":280373,"vw":32.501559},{"c":33.03,"h":33.04,"l":32.57,"n":3032,"o":32.61,"t":"2026-05-06T04:00:00Z","v":386142,"vw":32.870876},{"c":33.08,"h":33.29,"l":32.99,"n":2836,"o":33.1,"t":"2026-05-07T04:00:00Z","v":326686,"vw":33.113776},{"c":33.47,"h":33.485,"l":33.22,"n":2967,"o":33.24,"t":"2026-05-08T04:00:00Z","v":341676,"vw":33.417901},{"c":33.56,"h":33.675,"l":33.3,"n":2485,"o":33.34,"t":"2026-05-11T04:00:00Z","v":235234,"vw":33.57137},{"c":33.6,"h":33.63,"l":33.27,"n":2344,"o":33.49,"t":"2026-05-12T04:00:00Z","v":232857,"vw":33.448389},{"c":34.13,"h":34.215,"l":33.635,"n":2671,"o":33.65,"t":"2026-05-13T04:00:00Z","v":335307,"vw":33.997595},{"c":34.42,"h":34.475,"l":34.17,"n":2937,"o":34.19,"t":"2026-05-14T04:00:00Z","v":658850,"vw":34.376206},{"c":33.96,"h":34.24,"l":33.885,"n":3024,"o":34.13,"t":"2026-05-15T04:00:00Z","v":232231,"vw":34.049754},{"c":33.83,"h":34.04,"l":33.585,"n":3597,"o":34.04,"t":"2026-05-18T04:00:00Z","v":393117,"vw":33.792922},{"c":33.62,"h":33.82,"l":33.49,"n":2595,"o":33.67,"t":"2026-05-19T04:00:00Z","v":320608,"vw":33.635561},{"c":33.87,"h":33.885,"l":33.5758,"n":2519,"o":33.71,"t":"2026-05-20T04:00:00Z","v":343713,"vw":33.779967},{"c":33.83,"h":33.965,"l":33.6,"n":2428,"o":33.76,"t":"2026-05-21T04:00:00Z","v":253583,"vw":33.802009},{"c":33.76,"h":34.025,"l":33.745,"n":2823,"o":33.93,"t":"2026-05-22T04:00:00Z","v":392657,"vw":33.865702},{"c":34,"h":34.115,"l":33.885,"n":3677,"o":33.96,"t":"2026-05-26T04:00:00Z","v":569682,"vw":34.009604},{"c":34.1,"h":34.13,"l":33.945,"n":2810,"o":34.05,"t":"2026-05-27T04:00:00Z","v":443256,"vw":34.033628},{"c":34.3,"h":34.32,"l":34.06,"n":2291,"o":34.08,"t":"2026-05-28T04:00:00Z","v":216563,"vw":34.209945},{"c":34.23,"h":34.425,"l":34.19,"n":2643,"o":34.3,"t":"2026-05-29T04:00:00Z","v":282178,"vw":34.265329},{"c":34.37,"h":34.461,"l":34.2299,"n":2902,"o":34.3,"t":"2026-06-01T04:00:00Z","v":297633,"vw":34.342985},{"c":34.29,"h":34.465,"l":34.1799,"n":2498,"o":34.37,"t":"2026-06-02T04:00:00Z","v":194220,"vw":34.363616},{"c":33.99,"h":34.33,"l":33.935,"n":2767,"o":34.27,"t":"2026-06-03T04:00:00Z","v":266412,"vw":34.072174},{"c":34.1,"h":34.2,"l":33.7701,"n":1937,"o":33.82,"t":"2026-06-04T04:00:00Z","v":163097,"vw":34.005941},{"c":33.11,"h":33.95,"l":33.04,"n":4143,"o":33.92,"t":"2026-06-05T04:00:00Z","v":434938,"vw":33.435257},{"c":33.25,"h":33.535,"l":33.155,"n":2707,"o":33.43,"t":"2026-06-08T04:00:00Z","v":334307,"vw":33.359769},{"c":32.95,"h":33.5,"l":32.305,"n":3494,"o":33.43,"t":"2026-06-09T04:00:00Z","v":416328,"vw":32.714162},{"c":32.37,"h":32.92,"l":32.37,"n":2669,"o":32.74,"t":"2026-06-10T04:00:00Z","v":241359,"vw":32.618808},{"c":32.83,"h":32.9,"l":32.17,"n":3409,"o":32.47,"t":"2026-06-11T04:00:00Z","v":481022,"vw":32.505522},{"c":32.79,"h":32.98,"l":32.6,"n":2648,"o":32.93,"t":"2026-06-12T04:00:00Z","v":335647,"vw":32.790825},{"c":33.51,"h":33.555,"l":33.24,"n":3569,"o":33.24,"t":"2026-06-15T04:00:00Z","v":689341,"vw":33.413128},{"c":33.3,"h":33.4713,"l":33.285,"n":2168,"o":33.44,"t":"2026-06-16T04:00:00Z","v":192611,"vw":33.364956},{"c":32.85,"h":33.33,"l":32.775,"n":3384,"o":33.33,"t":"2026-06-17T04:00:00Z","v":684519,"vw":33.056188},{"c":33.27,"h":33.33,"l":32.94,"n":2578,"o":33.24,"t":"2026-06-18T04:00:00Z","v":386888,"vw":33.114332},{"c":33.05,"h":33.395,"l":32.96,"n":3199,"o":33.3,"t":"2026-06-22T04:00:00Z","v":532027,"vw":33.078805},{"c":32.33,"h":32.74,"l":32.3,"n":3743,"o":32.37,"t":"2026-06-23T04:00:00Z","v":858299,"vw":32.493651},{"c":32.24,"h":32.61,"l":32.0356,"n":3484,"o":32.44,"t":"2026-06-24T04:00:00Z","v":532617,"vw":32.262503},{"c":31.97,"h":32.47,"l":31.69,"n":3567,"o":32.44,"t":"2026-06-25T04:00:00Z","v":465245,"vw":31.988335},{"c":31.84,"h":32.175,"l":31.55,"n":3018,"o":31.68,"t":"2026-06-26T04:00:00Z","v":440139,"vw":31.927909},{"c":32.51,"h":32.525,"l":31.93,"n":2538,"o":32.17,"t":"2026-06-29T04:00:00Z","v":232041,"vw":32.292458},{"c":32.92,"h":33.02,"l":32.53,"n":2490,"o":32.56,"t":"2026-06-30T04:00:00Z","v":368157,"vw":32.794834},{"c":32.84,"h":33.02,"l":32.7,"n":2409,"o":32.87,"t":"2026-07-01T04:00:00Z","v":263761,"vw":32.884834},{"c":32.68,"h":33.09,"l":32.4901,"n":2946,"o":32.85,"t":"2026-07-02T04:00:00Z","v":306131,"vw":32.753937},{"c":33.14,"h":33.255,"l":32.85,"n":2638,"o":32.9,"t":"2026-07-06T04:00:00Z","v":182845,"vw":33.081291},{"c":32.96,"h":33.1,"l":32.815,"n":2359,"o":33.04,"t":"2026-07-07T04:00:00Z","v":228626,"vw":32.973872},{"c":33.03,"h":33.085,"l":32.68,"n":2109,"o":32.81,"t":"2026-07-08T04:00:00Z","v":228710,"vw":32.88115},{"c":33.33,"h":33.348,"l":32.87,"n":1875,"o":33.02,"t":"2026-07-09T04:00:00Z","v":297237,"vw":33.203847},{"c":33.59,"h":33.609,"l":33.22,"n":2352,"o":33.35,"t":"2026-07-10T04:00:00Z","v":322867,"vw":33.445094},{"c":33.19,"h":33.46,"l":33.155,"n":3051,"o":33.36,"t":"2026-07-13T04:00:00Z","v":459112,"vw":33.27032},{"c":33.53,"h":33.56,"l":33.2,"n":2822,"o":33.33,"t":"2026-07-14T04:00:00Z","v":474009,"vw":33.462608},{"c":33.78,"h":33.785,"l":33.52,"n":2425,"o":33.62,"t":"2026-07-15T04:00:00Z","v":318989,"vw":33.67398},{"c":33.31,"h":33.66,"l":33.15,"n":2345,"o":33.6,"t":"2026-07-16T04:00:00Z","v":264562,"vw":33.419641},{"c":32.93,"h":33.155,"l":32.575,"n":2951,"o":32.78,"t":"2026-07-17T04:00:00Z","v":395397,"vw":32.923372},{"c":32.94,"h":33.32,"l":32.915,"n":2562,"o":33.17,"t":"2026-07-20T04:00:00Z","v":362775,"vw":33.097504},{"c":33.36,"h":33.4,"l":33.08,"n":2038,"o":33.16,"t":"2026-07-21T04:00:00Z","v":225017,"vw":33.303377},{"c":33.35,"h":33.5,"l":33.2,"n":1479,"o":33.24,"t":"2026-07-22T04:00:00Z","v":204866,"vw":33.400057},{"c":32.58,"h":32.82,"l":32.41,"n":2755,"o":32.7,"t":"2026-07-23T04:00:00Z","v":334318,"vw":32.598564},{"c":32.53,"h":32.81,"l":32.425,"n":2414,"o":32.57,"t":"2026-07-24T04:00:00Z","v":392017,"vw":32.607013},{"c":32.37,"h":32.84,"l":32.205,"n":2311,"o":32.84,"t":"2026-07-27T04:00:00Z","v":309690,"vw":32.36071},{"c":32.35,"h":32.48,"l":32.055,"n":2466,"o":32.28,"t":"2026-07-28T04:00:00Z","v":346417,"vw":32.29889},{"c":31.82,"h":32.5,"l":31.79,"n":2465,"o":32.35,"t":"2026-07-29T04:00:00Z","v":258102,"vw":32.061064},{"c":32.44,"h":32.505,"l":31.99,"n":2252,"o":32,"t":"2026-07-30T04:00:00Z","v":270285,"vw":32.285397},{"c":32.67,"h":32.785,"l":32.16,"n":2337,"o":32.48,"t":"2026-07-31T04:00:00Z","v":507790,"vw":32.400572},{"c":33.22,"h":33.34,"l":32.69,"n":2230,"o":32.72,"t":"2026-08-03T04:00:00Z","v":174610,"vw":33.16511},{"c":33.9,"h":34.03,"l":33.32,"n":3651,"o":33.32,"t":"2026-08-04T04:00:00Z","v":394657,"vw":33.802382},{"c":33.85,"h":34.255,"l":33.79,"n":2810,"o":34.14,"t":"2026-08-05T04:00:00Z","v":308137,"vw":34.017811},{"c":33.9,"h":34.08,"l":33.82,"n":1971,"o":33.94,"t":"2026-08-06T04:00:00Z","v":363781,"vw":33.919314},{"c":34.06,"h":34.11,"l":33.88,"n":1679,"o":34.03,"t":"2026-08-07T04:00:00Z","v":144686,"vw":33.995362},{"c":33.96,"h":34.09,"l":33.85,"n":2311,"o":33.96,"t":"2026-08-10T04:00:00Z","v":207004,"vw":33.977954},{"c":33.67,"h":34.07,"l":33.595,"n":3588,"o":34.07,"t":"2026-08-11T04:00:00Z","v":305793,"vw":33.778883},{"c":33.77,"h":33.93,"l":33.735,"n":2064,"o":33.91,"t":"2026-08-12T04:00:00Z","v":282841,"vw":33.811199},{"c":34.01,"h":34.095,"l":33.77,"n":2190,"o":33.82,"t":"2026-08-13T04:00:00Z","v":227139,"vw":33.972237},{"c":33.92,"h":34.1099,"l":33.85,"n":2124,"o":34.08,"t":"2026-08-14T04:00:00Z","v":253145,"vw":33.961488},{"c":33.79,"h":34.01,"l":33.76,"n":2242,"o":33.96,"t":"2026-08-17T04:00:00Z","v":161472,"vw":33.864292},{"c":33.53,"h":33.55,"l":33.405,"n":2296,"o":33.5,"t":"2026-08-18T04:00:00Z","v":214324,"vw":33.49327},{"c":33.58,"h":33.725,"l":33.41,"n":2092,"o":33.56,"t":"2026-08-19T04:00:00Z","v":251000,"vw":33.605584},{"c":33.26,"h":33.51,"l":33.23,"n":2322,"o":33.48,"t":"2026-08-20T04:00:00Z","v":311234,"vw":33.335741},{"c":33.33,"h":33.48,"l":33.275,"n":1892,"o":33.41,"t":"2026-08-21T04:00:00Z","v":183958,"vw":33.348733},{"c":33.12,"h":33.295,"l":33.0775,"n":2227,"o":33.29,"t":"2026-08-24T04:00:00Z","v":213057,"vw":33.194368},{"c":33.32,"h":33.42,"l":33.19,"n":1605,"o":33.29,"t":"2026-08-25T04:00:00Z","v":146956,"vw":33.283169},{"c":33.19,"h":33.31,"l":33.11,"n":1757,"o":33.27,"t":"2026-08-26T04:00:00Z","v":179724,"vw":33.217671},{"c":33.65,"h":33.73,"l":33.36,"n":1909,"o":33.45,"t":"2026-08-27T04:00:00Z","v":246370,"vw":33.603412},{"c":33.62,"h":34.005,"l":33.545,"n":2378,"o":33.7,"t":"2026-08-28T04:00:00Z","v":420366,"vw":33.687654},{"c":33.64,"h":33.65,"l":33.4599,"n":2374,"o":33.58,"t":"2026-08-31T04:00:00Z","v":400755,"vw":33.53938},{"c":33.51,"h":33.685,"l":33.22,"n":2428,"o":33.34,"t":"2026-09-01T04:00:00Z","v":245536,"vw":33.489588},{"c":33.77,"h":33.855,"l":33.56,"n":1433,"o":33.57,"t":"2026-09-02T04:00:00Z","v":257157,"vw":33.758803},{"c":34.19,"h":34.265,"l":33.8916,"n":2787,"o":33.9,"t":"2026-09-03T04:00:00Z","v":826353,"vw":34.162928},{"c":34.03,"h":34.25,"l":33.945,"n":2017,"o":34.2,"t":"2026-09-04T04:00:00Z","v":255711,"vw":34.026588},{"c":33.92,"h":34.12,"l":33.87,"n":2419,"o":34.06,"t":"2026-09-08T04:00:00Z","v":367413,"vw":33.95096},{"c":33.92,"h":33.985,"l":33.79,"n":1851,"o":33.87,"t":"2026-09-09T04:00:00Z","v":433286,"vw":33.91606},{"c":33.78,"h":33.81,"l":33.6,"n":1673,"o":33.72,"t":"2026-09-10T04:00:00Z","v":203767,"vw":33.742959},{"c":34.06,"h":34.25,"l":34.03,"n":1800,"o":34.03,"t":"2026-09-11T04:00:00Z","v":256674,"vw":34.138306},{"c":33.85,"h":34.005,"l":33.665,"n":1835,"o":33.76,"t":"2026-09-14T04:00:00Z","v":264057,"vw":33.887327},{"c":33.76,"h":33.905,"l":33.65,"n":1453,"o":33.84,"t":"2026-09-15T04:00:00Z","v":177291,"vw":33.722014},{"c":33.75,"h":34.035,"l":33.545,"n":2044,"o":33.91,"t":"2026-09-16T04:00:00Z","v":336585,"vw":33.853155},{"c":34.34,"h":34.395,"l":34.11,"n":2358,"o":34.22,"t":"2026-09-17T04:00:00Z","v":417006,"vw":34.303561},{"c":34.48,"h":34.51,"l":34.25,"n":2008,"o":34.5,"t":"2026-09-18T04:00:00Z","v":321998,"vw":34.349755},{"c":35.29,"h":35.3499,"l":34.73,"n":2837,"o":34.75,"t":"2026-09-21T04:00:00Z","v":506078,"vw":35.106327},{"c":35.34,"h":35.405,"l":35.265,"n":2660,"o":35.27,"t":"2026-09-22T04:00:00Z","v":544654,"vw":35.351854},{"c":35.02,"h":35.38,"l":34.93,"n":2373,"o":35.38,"t":"2026-09-23T04:00:00Z","v":389197,"vw":35.039174},{"c":35.17,"h":35.2,"l":34.78,"n":2525,"o":34.81,"t":"2026-09-24T04:00:00Z","v":692467,"vw":35.052527},{"c":35.34,"h":35.355,"l":35.07,"n":2621,"o":35.25,"t":"2026-09-25T04:00:00Z","v":537619,"vw":35.269143},{"c":35.01,"h":35.29,"l":34.95,"n":2441,"o":35.28,"t":"2026-09-28T04:00:00Z","v":272059,"vw":35.125303},{"c":34.83,"h":35.11,"l":34.795,"n":2699,"o":35.11,"t":"2026-09-29T04:00:00Z","v":585910,"vw":34.889778},{"c":34.9,"h":35.23,"l":34.88,"n":2534,"o":34.98,"t":"2026-09-30T04:00:00Z","v":643532,"vw":35.111181},{"c":34.89,"h":35.03,"l":34.6545,"n":5959,"o":34.97,"t":"2026-10-01T04:00:00Z","v":1484958,"vw":34.865069},{"c":35.21,"h":35.4599,"l":35.12,"n":3536,"o":35.31,"t":"2026-10-02T04:00:00Z","v":860233,"vw":35.293342},{"c":35.51,"h":35.615,"l":35.22,"n":3155,"o":35.22,"t":"2026-10-05T04:00:00Z","v":510229,"vw":35.480386},{"c":35.66,"h":35.845,"l":35.6,"n":3235,"o":35.73,"t":"2026-10-06T04:00:00Z","v":627525,"vw":35.75791},{"c":35.78,"h":35.795,"l":35.4929,"n":3834,"o":35.6,"t":"2026-10-07T04:00:00Z","v":1147401,"vw":35.72584},{"c":35.36,"h":35.67,"l":35.22,"n":3950,"o":35.67,"t":"2026-10-08T04:00:00Z","v":725337,"vw":35.452984},{"c":35.5,"h":35.56,"l":35.395,"n":2588,"o":35.48,"t":"2026-10-09T04:00:00Z","v":495461,"vw":35.482771},{"c":35.5,"h":35.595,"l":35.4318,"n":1897,"o":35.5,"t":"2026-10-12T04:00:00Z","v":275608,"vw":35.498345},{"c":35.55,"h":35.62,"l":35.39,"n":2294,"o":35.39,"t":"2026-10-13T04:00:00Z","v":461836,"vw":35.548626},{"c":35.12,"h":35.56,"l":35,"n":2644,"o":35.45,"t":"2026-10-14T04:00:00Z","v":481388,"vw":35.151601},{"c":35.06,"h":35.17,"l":34.73,"n":3503,"o":34.85,"t":"2026-10-15T04:00:00Z","v":720968,"vw":35.026718},{"c":34.6,"h":35.14,"l":34.44,"n":3343,"o":35.14,"t":"2026-10-16T04:00:00Z","v":542502,"vw":34.718375},{"c":34.88,"h":35.0703,"l":34.795,"n":2856,"o":34.82,"t":"2026-10-19T04:00:00Z","v":542136,"vw":34.931122},{"c":34.87,"h":35.095,"l":34.65,"n":2944,"o":34.79,"t":"2026-10-20T04:00:00Z","v":492950,"vw":34.905581},{"c":35.17,"h":35.22,"l":34.8402,"n":2484,"o":35.03,"t":"2026-10-21T04:00:00Z","v":519314,"vw":35.139923},{"c":34.44,"h":34.78,"l":34.34,"n":3227,"o":34.78,"t":"2026-10-22T04:00:00Z","v":576792,"vw":34.472092}],"volatilityBars":[{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-09-22T08:00:00Z","v":501,"vw":35.4},{"c":35.5,"h":36.6,"l":35.5,"n":3,"o":35.6,"t":"2026-09-22T10:15:00Z","v":2024,"vw":35.981423},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-09-22T11:15:00Z","v":350,"vw":35.45},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-09-22T11:45:00Z","v":150,"vw":35.52},{"c":35.22,"h":35.22,"l":35.22,"n":2,"o":35.22,"t":"2026-09-22T13:15:00Z","v":108,"vw":35.22},{"c":35.335,"h":35.39,"l":35.265,"n":146,"o":35.27,"t":"2026-09-22T13:30:00Z","v":12099,"vw":35.338526},{"c":35.28,"h":35.335,"l":35.27,"n":144,"o":35.33,"t":"2026-09-22T13:45:00Z","v":28552,"vw":35.312926},{"c":35.35,"h":35.375,"l":35.28,"n":132,"o":35.29,"t":"2026-09-22T14:00:00Z","v":18250,"vw":35.312048},{"c":35.36,"h":35.3778,"l":35.3201,"n":67,"o":35.36,"t":"2026-09-22T14:15:00Z","v":10467,"vw":35.351715},{"c":35.31,"h":35.375,"l":35.31,"n":92,"o":35.36,"t":"2026-09-22T14:30:00Z","v":67595,"vw":35.359237},{"c":35.36,"h":35.38,"l":35.33,"n":77,"o":35.3339,"t":"2026-09-22T14:45:00Z","v":21821,"vw":35.351197},{"c":35.35,"h":35.375,"l":35.34,"n":54,"o":35.36,"t":"2026-09-22T15:00:00Z","v":8020,"vw":35.360577},{"c":35.36,"h":35.37,"l":35.35,"n":61,"o":35.355,"t":"2026-09-22T15:15:00Z","v":30297,"vw":35.36912},{"c":35.325,"h":35.365,"l":35.32,"n":40,"o":35.365,"t":"2026-09-22T15:30:00Z","v":5846,"vw":35.333799},{"c":35.29,"h":35.335,"l":35.29,"n":23,"o":35.325,"t":"2026-09-22T15:45:00Z","v":1835,"vw":35.3103},{"c":35.32,"h":35.325,"l":35.295,"n":25,"o":35.31,"t":"2026-09-22T16:00:00Z","v":3015,"vw":35.312238},{"c":35.3,"h":35.3376,"l":35.3,"n":20,"o":35.3138,"t":"2026-09-22T16:15:00Z","v":10009,"vw":35.334356},{"c":35.315,"h":35.315,"l":35.305,"n":21,"o":35.305,"t":"2026-09-22T16:30:00Z","v":5521,"vw":35.309465},{"c":35.33,"h":35.335,"l":35.305,"n":79,"o":35.305,"t":"2026-09-22T16:45:00Z","v":32859,"vw":35.327607},{"c":35.35,"h":35.355,"l":35.335,"n":61,"o":35.335,"t":"2026-09-22T17:00:00Z","v":14088,"vw":35.347381},{"c":35.3401,"h":35.35,"l":35.335,"n":43,"o":35.35,"t":"2026-09-22T17:15:00Z","v":16009,"vw":35.340392},{"c":35.32,"h":35.3401,"l":35.31,"n":50,"o":35.34,"t":"2026-09-22T17:30:00Z","v":14710,"vw":35.331508},{"c":35.335,"h":35.355,"l":35.31,"n":195,"o":35.325,"t":"2026-09-22T17:45:00Z","v":18814,"vw":35.342631},{"c":35.35,"h":35.35,"l":35.32,"n":24,"o":35.345,"t":"2026-09-22T18:00:00Z","v":2745,"vw":35.336765},{"c":35.376,"h":35.38,"l":35.37,"n":11,"o":35.37,"t":"2026-09-22T18:15:00Z","v":1817,"vw":35.376529},{"c":35.385,"h":35.39,"l":35.35,"n":127,"o":35.37,"t":"2026-09-22T18:30:00Z","v":40550,"vw":35.363533},{"c":35.345,"h":35.3878,"l":35.345,"n":103,"o":35.38,"t":"2026-09-22T18:45:00Z","v":29099,"vw":35.374286},{"c":35.38,"h":35.38,"l":35.345,"n":114,"o":35.345,"t":"2026-09-22T19:00:00Z","v":23989,"vw":35.358203},{"c":35.385,"h":35.385,"l":35.365,"n":103,"o":35.375,"t":"2026-09-22T19:15:00Z","v":17646,"vw":35.372215},{"c":35.37,"h":35.405,"l":35.365,"n":228,"o":35.385,"t":"2026-09-22T19:30:00Z","v":37164,"vw":35.378334},{"c":35.33,"h":35.405,"l":35.325,"n":334,"o":35.375,"t":"2026-09-22T19:45:00Z","v":65186,"vw":35.359704},{"c":35.34,"h":35.34,"l":35.34,"n":7,"o":35.34,"t":"2026-09-22T20:00:00Z","v":665,"vw":35.34},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-09-22T21:00:00Z","v":100,"vw":35.38},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-09-23T11:00:00Z","v":150,"vw":35.28},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-09-23T11:30:00Z","v":387,"vw":35.53},{"c":35.25,"h":35.5042,"l":35.25,"n":2,"o":35.5042,"t":"2026-09-23T11:45:00Z","v":460,"vw":35.366048},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-23T12:45:00Z","v":100,"vw":35.5},{"c":35.34,"h":35.38,"l":35.33,"n":154,"o":35.38,"t":"2026-09-23T13:30:00Z","v":11854,"vw":35.358082},{"c":35.275,"h":35.34,"l":35.27,"n":54,"o":35.335,"t":"2026-09-23T13:45:00Z","v":5880,"vw":35.31137},{"c":35.125,"h":35.2801,"l":35.12,"n":87,"o":35.2678,"t":"2026-09-23T14:00:00Z","v":11262,"vw":35.169528},{"c":35.06,"h":35.125,"l":35.02,"n":130,"o":35.125,"t":"2026-09-23T14:15:00Z","v":19620,"vw":35.061371},{"c":35.08,"h":35.095,"l":35.06,"n":78,"o":35.06,"t":"2026-09-23T14:30:00Z","v":6791,"vw":35.075263},{"c":35.135,"h":35.15,"l":35.085,"n":141,"o":35.1,"t":"2026-09-23T14:45:00Z","v":27827,"vw":35.128714},{"c":35.1076,"h":35.14,"l":35.1076,"n":69,"o":35.14,"t":"2026-09-23T15:00:00Z","v":5661,"vw":35.12094},{"c":35.06,"h":35.12,"l":35.06,"n":25,"o":35.11,"t":"2026-09-23T15:15:00Z","v":1398,"vw":35.09179},{"c":35.075,"h":35.075,"l":35.045,"n":31,"o":35.0699,"t":"2026-09-23T15:30:00Z","v":2362,"vw":35.061602},{"c":35.05,"h":35.06,"l":35.04,"n":21,"o":35.06,"t":"2026-09-23T15:45:00Z","v":3273,"vw":35.047599},{"c":35.04,"h":35.05,"l":35.025,"n":51,"o":35.04,"t":"2026-09-23T16:00:00Z","v":16174,"vw":35.035037},{"c":35.01,"h":35.04,"l":35.01,"n":45,"o":35.0351,"t":"2026-09-23T16:15:00Z","v":12079,"vw":35.01545},{"c":34.98,"h":35.02,"l":34.98,"n":72,"o":35.01,"t":"2026-09-23T16:30:00Z","v":7662,"vw":34.999783},{"c":34.965,"h":34.995,"l":34.95,"n":44,"o":34.975,"t":"2026-09-23T16:45:00Z","v":5378,"vw":34.963206},{"c":34.965,"h":34.97,"l":34.93,"n":53,"o":34.965,"t":"2026-09-23T17:00:00Z","v":9323,"vw":34.954196},{"c":34.95,"h":34.995,"l":34.9441,"n":26,"o":34.955,"t":"2026-09-23T17:15:00Z","v":29442,"vw":34.960192},{"c":34.99,"h":34.99,"l":34.945,"n":66,"o":34.945,"t":"2026-09-23T17:30:00Z","v":9299,"vw":34.978064},{"c":35.05,"h":35.05,"l":35.02,"n":187,"o":35.02,"t":"2026-09-23T17:45:00Z","v":19192,"vw":35.026167},{"c":35.025,"h":35.045,"l":35.01,"n":29,"o":35.04,"t":"2026-09-23T18:00:00Z","v":5021,"vw":35.031753},{"c":35.04,"h":35.045,"l":35.02,"n":33,"o":35.02,"t":"2026-09-23T18:15:00Z","v":5300,"vw":35.038735},{"c":35.015,"h":35.0399,"l":35.01,"n":22,"o":35.0399,"t":"2026-09-23T18:30:00Z","v":2677,"vw":35.022156},{"c":35.03,"h":35.05,"l":35.025,"n":6,"o":35.0401,"t":"2026-09-23T18:45:00Z","v":1176,"vw":35.044165},{"c":35.02,"h":35.045,"l":35.02,"n":32,"o":35.045,"t":"2026-09-23T19:00:00Z","v":4394,"vw":35.033305},{"c":35.01,"h":35.025,"l":35.0097,"n":39,"o":35.025,"t":"2026-09-23T19:15:00Z","v":5588,"vw":35.018395},{"c":35.0105,"h":35.0477,"l":34.995,"n":101,"o":35.0399,"t":"2026-09-23T19:30:00Z","v":34258,"vw":35.02442},{"c":35.02,"h":35.035,"l":34.96,"n":393,"o":35.02,"t":"2026-09-23T19:45:00Z","v":113173,"vw":35.000963},{"c":35.02,"h":35.02,"l":35.02,"n":6,"o":35.02,"t":"2026-09-23T20:00:00Z","v":7588,"vw":35.02},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-09-23T21:15:00Z","v":110,"vw":34.8},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-09-23T22:30:00Z","v":175,"vw":34.94},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-23T23:30:00Z","v":200,"vw":35},{"c":35,"h":35,"l":34.99,"n":4,"o":34.99,"t":"2026-09-24T08:30:00Z","v":325,"vw":34.996667},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-09-24T11:15:00Z","v":21854,"vw":34.71},{"c":34.7,"h":34.71,"l":34.7,"n":3,"o":34.71,"t":"2026-09-24T11:30:00Z","v":4266,"vw":34.700586},{"c":34.89,"h":34.915,"l":34.78,"n":225,"o":34.81,"t":"2026-09-24T13:30:00Z","v":23281,"vw":34.880684},{"c":34.91,"h":34.92,"l":34.885,"n":60,"o":34.89,"t":"2026-09-24T13:45:00Z","v":3850,"vw":34.899922},{"c":34.96,"h":34.98,"l":34.93,"n":179,"o":34.93,"t":"2026-09-24T14:00:00Z","v":32396,"vw":34.956955},{"c":35,"h":35.005,"l":34.955,"n":79,"o":34.97,"t":"2026-09-24T14:15:00Z","v":12924,"vw":34.988579},{"c":34.96,"h":34.985,"l":34.95,"n":88,"o":34.975,"t":"2026-09-24T14:30:00Z","v":19356,"vw":34.964726},{"c":34.895,"h":34.97,"l":34.895,"n":61,"o":34.9401,"t":"2026-09-24T14:45:00Z","v":23201,"vw":34.944772},{"c":34.86,"h":34.925,"l":34.86,"n":57,"o":34.91,"t":"2026-09-24T15:00:00Z","v":10949,"vw":34.892003},{"c":34.88,"h":34.93,"l":34.865,"n":63,"o":34.865,"t":"2026-09-24T15:15:00Z","v":27723,"vw":34.900793},{"c":34.89,"h":34.9,"l":34.875,"n":34,"o":34.885,"t":"2026-09-24T15:30:00Z","v":23679,"vw":34.888783},{"c":34.93,"h":34.93,"l":34.8848,"n":73,"o":34.92,"t":"2026-09-24T15:45:00Z","v":32624,"vw":34.912735},{"c":34.945,"h":34.945,"l":34.9,"n":40,"o":34.92,"t":"2026-09-24T16:00:00Z","v":5041,"vw":34.929148},{"c":35.06,"h":35.095,"l":34.945,"n":96,"o":34.95,"t":"2026-09-24T16:15:00Z","v":53338,"vw":35.033704},{"c":35.1,"h":35.1588,"l":35.04,"n":31,"o":35.05,"t":"2026-09-24T16:30:00Z","v":6904,"vw":35.097699},{"c":35.155,"h":35.17,"l":35.09,"n":30,"o":35.1,"t":"2026-09-24T16:45:00Z","v":6498,"vw":35.130241},{"c":35.16,"h":35.16,"l":35.13,"n":85,"o":35.145,"t":"2026-09-24T17:00:00Z","v":46530,"vw":35.140786},{"c":35.1,"h":35.16,"l":35.1,"n":30,"o":35.16,"t":"2026-09-24T17:15:00Z","v":8043,"vw":35.139065},{"c":35.07,"h":35.145,"l":35.07,"n":58,"o":35.14,"t":"2026-09-24T17:30:00Z","v":14805,"vw":35.114202},{"c":35.0901,"h":35.1,"l":35.05,"n":179,"o":35.05,"t":"2026-09-24T17:45:00Z","v":29937,"vw":35.08341},{"c":35.09,"h":35.095,"l":35.025,"n":96,"o":35.0901,"t":"2026-09-24T18:00:00Z","v":68336,"vw":35.061487},{"c":35.135,"h":35.1399,"l":35.095,"n":85,"o":35.1,"t":"2026-09-24T18:15:00Z","v":25443,"vw":35.11587},{"c":35.1401,"h":35.17,"l":35.105,"n":74,"o":35.135,"t":"2026-09-24T18:30:00Z","v":48017,"vw":35.127768},{"c":35.18,"h":35.18,"l":35.14,"n":59,"o":35.14,"t":"2026-09-24T18:45:00Z","v":24408,"vw":35.14458},{"c":35.145,"h":35.165,"l":35.13,"n":58,"o":35.165,"t":"2026-09-24T19:00:00Z","v":11336,"vw":35.155016},{"c":35.16,"h":35.18,"l":35.14,"n":37,"o":35.145,"t":"2026-09-24T19:15:00Z","v":3185,"vw":35.160727},{"c":35.1501,"h":35.165,"l":35.145,"n":73,"o":35.165,"t":"2026-09-24T19:30:00Z","v":30009,"vw":35.155994},{"c":35.165,"h":35.2,"l":35.1499,"n":231,"o":35.15,"t":"2026-09-24T19:45:00Z","v":69509,"vw":35.171461},{"c":35.17,"h":35.17,"l":35.17,"n":7,"o":35.17,"t":"2026-09-24T20:00:00Z","v":275,"vw":35.17},{"c":35.2159,"h":35.2159,"l":35.2159,"n":1,"o":35.2159,"t":"2026-09-24T21:45:00Z","v":1000,"vw":35.2159},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-09-24T23:45:00Z","v":300,"vw":35.17},{"c":35.41,"h":35.41,"l":35.41,"n":14,"o":35.41,"t":"2026-09-25T12:00:00Z","v":113,"vw":35.41},{"c":35.35,"h":35.35,"l":35.35,"n":3,"o":35.35,"t":"2026-09-25T13:00:00Z","v":300,"vw":35.35},{"c":35.228,"h":35.3,"l":35.17,"n":176,"o":35.25,"t":"2026-09-25T13:30:00Z","v":14673,"vw":35.231774},{"c":35.26,"h":35.29,"l":35.235,"n":61,"o":35.255,"t":"2026-09-25T13:45:00Z","v":2740,"vw":35.264908},{"c":35.14,"h":35.245,"l":35.12,"n":92,"o":35.245,"t":"2026-09-25T14:00:00Z","v":7063,"vw":35.160849},{"c":35.105,"h":35.14,"l":35.07,"n":93,"o":35.07,"t":"2026-09-25T14:15:00Z","v":11220,"vw":35.107053},{"c":35.1201,"h":35.185,"l":35.12,"n":85,"o":35.135,"t":"2026-09-25T14:30:00Z","v":36045,"vw":35.146425},{"c":35.18,"h":35.1999,"l":35.13,"n":74,"o":35.135,"t":"2026-09-25T14:45:00Z","v":11425,"vw":35.166734},{"c":35.2,"h":35.2401,"l":35.1899,"n":43,"o":35.215,"t":"2026-09-25T15:00:00Z","v":19245,"vw":35.211861},{"c":35.185,"h":35.21,"l":35.175,"n":57,"o":35.21,"t":"2026-09-25T15:15:00Z","v":5907,"vw":35.199879},{"c":35.14,"h":35.2316,"l":35.14,"n":84,"o":35.19,"t":"2026-09-25T15:30:00Z","v":14210,"vw":35.20245},{"c":35.24,"h":35.24,"l":35.145,"n":48,"o":35.15,"t":"2026-09-25T15:45:00Z","v":5752,"vw":35.174294},{"c":35.295,"h":35.3142,"l":35.28,"n":77,"o":35.28,"t":"2026-09-25T16:00:00Z","v":9523,"vw":35.30019},{"c":35.28,"h":35.31,"l":35.2,"n":35,"o":35.31,"t":"2026-09-25T16:15:00Z","v":8731,"vw":35.233763},{"c":35.2799,"h":35.3,"l":35.245,"n":143,"o":35.28,"t":"2026-09-25T16:30:00Z","v":60098,"vw":35.267954},{"c":35.27,"h":35.285,"l":35.245,"n":159,"o":35.28,"t":"2026-09-25T16:45:00Z","v":60683,"vw":35.269954},{"c":35.29,"h":35.3,"l":35.26,"n":68,"o":35.26,"t":"2026-09-25T17:00:00Z","v":23960,"vw":35.28222},{"c":35.305,"h":35.305,"l":35.2904,"n":40,"o":35.3,"t":"2026-09-25T17:15:00Z","v":10100,"vw":35.299871},{"c":35.29,"h":35.3101,"l":35.2801,"n":65,"o":35.31,"t":"2026-09-25T17:30:00Z","v":28942,"vw":35.29657},{"c":35.305,"h":35.305,"l":35.28,"n":10,"o":35.3,"t":"2026-09-25T17:45:00Z","v":1565,"vw":35.301329},{"c":35.32,"h":35.32,"l":35.31,"n":31,"o":35.31,"t":"2026-09-25T18:00:00Z","v":3326,"vw":35.314154},{"c":35.295,"h":35.34,"l":35.285,"n":43,"o":35.335,"t":"2026-09-25T18:15:00Z","v":11288,"vw":35.300824},{"c":35.3199,"h":35.335,"l":35.29,"n":88,"o":35.295,"t":"2026-09-25T18:30:00Z","v":44810,"vw":35.309561},{"c":35.29,"h":35.32,"l":35.2899,"n":36,"o":35.32,"t":"2026-09-25T18:45:00Z","v":4904,"vw":35.295973},{"c":35.29,"h":35.3,"l":35.285,"n":36,"o":35.29,"t":"2026-09-25T19:00:00Z","v":5305,"vw":35.29371},{"c":35.275,"h":35.305,"l":35.2641,"n":32,"o":35.3,"t":"2026-09-25T19:15:00Z","v":4911,"vw":35.277423},{"c":35.3,"h":35.305,"l":35.255,"n":125,"o":35.265,"t":"2026-09-25T19:30:00Z","v":18307,"vw":35.271299},{"c":35.32,"h":35.355,"l":35.31,"n":298,"o":35.31,"t":"2026-09-25T19:45:00Z","v":83812,"vw":35.337555},{"c":35.34,"h":35.34,"l":35.34,"n":7,"o":35.34,"t":"2026-09-25T20:00:00Z","v":24523,"vw":35.34},{"c":35.4,"h":35.4,"l":35.39,"n":2,"o":35.39,"t":"2026-09-25T20:15:00Z","v":500,"vw":35.394},{"c":35.3976,"h":35.3976,"l":35.3976,"n":1,"o":35.3976,"t":"2026-09-25T21:00:00Z","v":300,"vw":35.3976},{"c":35.42,"h":35.42,"l":35.42,"n":2,"o":35.42,"t":"2026-09-25T22:15:00Z","v":499,"vw":35.42},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-09-28T13:00:00Z","v":526,"vw":35.2},{"c":35.2,"h":35.29,"l":35.195,"n":258,"o":35.28,"t":"2026-09-28T13:30:00Z","v":28545,"vw":35.23529},{"c":35.235,"h":35.245,"l":35.174,"n":122,"o":35.195,"t":"2026-09-28T13:45:00Z","v":23758,"vw":35.215181},{"c":35.155,"h":35.245,"l":35.14,"n":189,"o":35.245,"t":"2026-09-28T14:00:00Z","v":32653,"vw":35.200821},{"c":35.15,"h":35.19,"l":35.15,"n":103,"o":35.155,"t":"2026-09-28T14:15:00Z","v":14093,"vw":35.169766},{"c":35.03,"h":35.165,"l":35.03,"n":122,"o":35.15,"t":"2026-09-28T14:30:00Z","v":21123,"vw":35.128758},{"c":34.97,"h":35.02,"l":34.95,"n":92,"o":35.02,"t":"2026-09-28T14:45:00Z","v":10009,"vw":34.977487},{"c":35.08,"h":35.08,"l":34.98,"n":62,"o":34.99,"t":"2026-09-28T15:00:00Z","v":8273,"vw":35.010416},{"c":35.075,"h":35.0759,"l":35.055,"n":47,"o":35.0759,"t":"2026-09-28T15:15:00Z","v":4591,"vw":35.062824},{"c":35.0501,"h":35.0501,"l":35.05,"n":11,"o":35.05,"t":"2026-09-28T15:30:00Z","v":516,"vw":35.050032},{"c":35.09,"h":35.09,"l":35.04,"n":34,"o":35.04,"t":"2026-09-28T15:45:00Z","v":4642,"vw":35.061815},{"c":35.075,"h":35.09,"l":35.07,"n":40,"o":35.09,"t":"2026-09-28T16:00:00Z","v":3656,"vw":35.077826},{"c":35.25,"h":35.25,"l":35.08,"n":36,"o":35.1,"t":"2026-09-28T16:15:00Z","v":5249,"vw":35.172211},{"c":35.14,"h":35.21,"l":35.14,"n":21,"o":35.21,"t":"2026-09-28T16:30:00Z","v":2303,"vw":35.177097},{"c":35.16,"h":35.17,"l":35.15,"n":28,"o":35.16,"t":"2026-09-28T16:45:00Z","v":2602,"vw":35.162043},{"c":35.195,"h":35.2,"l":35.11,"n":76,"o":35.14,"t":"2026-09-28T17:00:00Z","v":11440,"vw":35.155663},{"c":35.11,"h":35.19,"l":35.105,"n":41,"o":35.19,"t":"2026-09-28T17:15:00Z","v":4508,"vw":35.137876},{"c":35.125,"h":35.135,"l":35.115,"n":40,"o":35.125,"t":"2026-09-28T17:30:00Z","v":3342,"vw":35.12837},{"c":35.105,"h":35.12,"l":35.1,"n":238,"o":35.115,"t":"2026-09-28T17:45:00Z","v":4289,"vw":35.111852},{"c":35.11,"h":35.125,"l":35.095,"n":20,"o":35.11,"t":"2026-09-28T18:00:00Z","v":2000,"vw":35.114622},{"c":35.1,"h":35.12,"l":35.0871,"n":44,"o":35.1117,"t":"2026-09-28T18:15:00Z","v":5420,"vw":35.105493},{"c":35.085,"h":35.1,"l":35.065,"n":75,"o":35.1,"t":"2026-09-28T18:30:00Z","v":29880,"vw":35.089999},{"c":35.095,"h":35.11,"l":35.09,"n":40,"o":35.095,"t":"2026-09-28T18:45:00Z","v":3842,"vw":35.097062},{"c":35.05,"h":35.07,"l":35.045,"n":24,"o":35.07,"t":"2026-09-28T19:00:00Z","v":3125,"vw":35.058448},{"c":35.03,"h":35.05,"l":35.03,"n":41,"o":35.04,"t":"2026-09-28T19:15:00Z","v":3845,"vw":35.042617},{"c":34.99,"h":35.03,"l":34.985,"n":80,"o":35.02,"t":"2026-09-28T19:30:00Z","v":6176,"vw":34.999835},{"c":35.0083,"h":35.015,"l":34.98,"n":195,"o":34.995,"t":"2026-09-28T19:45:00Z","v":25489,"vw":35.00173},{"c":35.01,"h":35.01,"l":35.01,"n":6,"o":35.01,"t":"2026-09-28T20:00:00Z","v":2426,"vw":35.01},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-09-29T12:45:00Z","v":500,"vw":35.17},{"c":34.895,"h":35.11,"l":34.87,"n":276,"o":35.11,"t":"2026-09-29T13:30:00Z","v":34016,"vw":34.99757},{"c":34.93,"h":34.96,"l":34.9,"n":133,"o":34.905,"t":"2026-09-29T13:45:00Z","v":16188,"vw":34.930809},{"c":34.92,"h":34.96,"l":34.9,"n":162,"o":34.945,"t":"2026-09-29T14:00:00Z","v":31901,"vw":34.919178},{"c":34.945,"h":34.965,"l":34.89,"n":208,"o":34.9,"t":"2026-09-29T14:15:00Z","v":40468,"vw":34.925998},{"c":35,"h":35.01,"l":34.95,"n":102,"o":34.95,"t":"2026-09-29T14:30:00Z","v":27865,"vw":34.982699},{"c":35.005,"h":35.035,"l":34.965,"n":55,"o":34.99,"t":"2026-09-29T14:45:00Z","v":9132,"vw":35.001079},{"c":34.955,"h":35.005,"l":34.93,"n":107,"o":35.005,"t":"2026-09-29T15:00:00Z","v":19759,"vw":34.950982},{"c":34.89,"h":34.975,"l":34.87,"n":55,"o":34.96,"t":"2026-09-29T15:15:00Z","v":6982,"vw":34.938009},{"c":34.925,"h":34.93,"l":34.885,"n":85,"o":34.89,"t":"2026-09-29T15:30:00Z","v":17431,"vw":34.896649},{"c":34.8901,"h":34.9348,"l":34.88,"n":47,"o":34.91,"t":"2026-09-29T15:45:00Z","v":6812,"vw":34.909061},{"c":34.87,"h":34.895,"l":34.855,"n":72,"o":34.89,"t":"2026-09-29T16:00:00Z","v":11480,"vw":34.873403},{"c":34.88,"h":34.885,"l":34.855,"n":104,"o":34.87,"t":"2026-09-29T16:15:00Z","v":36696,"vw":34.87191},{"c":34.868,"h":34.88,"l":34.865,"n":23,"o":34.8799,"t":"2026-09-29T16:30:00Z","v":2065,"vw":34.877216},{"c":34.85,"h":34.88,"l":34.85,"n":30,"o":34.85,"t":"2026-09-29T16:45:00Z","v":1863,"vw":34.869768},{"c":34.84,"h":34.865,"l":34.835,"n":27,"o":34.865,"t":"2026-09-29T17:00:00Z","v":3064,"vw":34.841951},{"c":34.875,"h":34.875,"l":34.83,"n":20,"o":34.84,"t":"2026-09-29T17:15:00Z","v":4886,"vw":34.865727},{"c":34.86,"h":34.875,"l":34.855,"n":59,"o":34.865,"t":"2026-09-29T17:30:00Z","v":12424,"vw":34.866269},{"c":34.805,"h":34.86,"l":34.805,"n":38,"o":34.86,"t":"2026-09-29T17:45:00Z","v":5645,"vw":34.833981},{"c":34.885,"h":34.885,"l":34.82,"n":108,"o":34.82,"t":"2026-09-29T18:00:00Z","v":36091,"vw":34.857317},{"c":34.88,"h":34.89,"l":34.865,"n":56,"o":34.88,"t":"2026-09-29T18:15:00Z","v":17014,"vw":34.881088},{"c":34.92,"h":34.94,"l":34.865,"n":64,"o":34.89,"t":"2026-09-29T18:30:00Z","v":19650,"vw":34.919786},{"c":34.93,"h":34.935,"l":34.91,"n":28,"o":34.92,"t":"2026-09-29T18:45:00Z","v":7310,"vw":34.922497},{"c":34.89,"h":34.925,"l":34.89,"n":18,"o":34.925,"t":"2026-09-29T19:00:00Z","v":2178,"vw":34.8999},{"c":34.885,"h":34.9059,"l":34.885,"n":38,"o":34.89,"t":"2026-09-29T19:15:00Z","v":12654,"vw":34.891584},{"c":34.85,"h":34.895,"l":34.845,"n":135,"o":34.885,"t":"2026-09-29T19:30:00Z","v":64810,"vw":34.873034},{"c":34.815,"h":34.865,"l":34.795,"n":268,"o":34.843,"t":"2026-09-29T19:45:00Z","v":133463,"vw":34.825194},{"c":34.88,"h":34.88,"l":34.83,"n":13,"o":34.83,"t":"2026-09-29T20:00:00Z","v":357,"vw":34.85052},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-09-29T20:15:00Z","v":202,"vw":34.98},{"c":34.87,"h":34.88,"l":34.87,"n":102,"o":34.88,"t":"2026-09-30T12:15:00Z","v":4234,"vw":34.872},{"c":35.02,"h":35.04,"l":34.98,"n":163,"o":34.98,"t":"2026-09-30T13:30:00Z","v":16745,"vw":35.016617},{"c":35.11,"h":35.11,"l":34.99,"n":57,"o":35.02,"t":"2026-09-30T13:45:00Z","v":5569,"vw":35.042773},{"c":35.1399,"h":35.21,"l":35.11,"n":151,"o":35.15,"t":"2026-09-30T14:00:00Z","v":147208,"vw":35.125964},{"c":35.165,"h":35.1999,"l":35.15,"n":89,"o":35.15,"t":"2026-09-30T14:15:00Z","v":11723,"vw":35.173747},{"c":35.135,"h":35.18,"l":35.125,"n":157,"o":35.175,"t":"2026-09-30T14:30:00Z","v":40940,"vw":35.146286},{"c":35.1699,"h":35.21,"l":35.14,"n":128,"o":35.14,"t":"2026-09-30T14:45:00Z","v":42905,"vw":35.161215},{"c":35.135,"h":35.17,"l":35.13,"n":58,"o":35.17,"t":"2026-09-30T15:00:00Z","v":8068,"vw":35.142678},{"c":35.15,"h":35.16,"l":35.125,"n":70,"o":35.16,"t":"2026-09-30T15:15:00Z","v":8552,"vw":35.141992},{"c":35.17,"h":35.19,"l":35.17,"n":28,"o":35.18,"t":"2026-09-30T15:30:00Z","v":2848,"vw":35.177271},{"c":35.2099,"h":35.23,"l":35.155,"n":43,"o":35.16,"t":"2026-09-30T15:45:00Z","v":7958,"vw":35.191617},{"c":35.185,"h":35.21,"l":35.185,"n":49,"o":35.205,"t":"2026-09-30T16:00:00Z","v":4629,"vw":35.202403},{"c":35.15,"h":35.17,"l":35.15,"n":21,"o":35.17,"t":"2026-09-30T16:15:00Z","v":2449,"vw":35.160412},{"c":35.15,"h":35.15,"l":35.1301,"n":13,"o":35.145,"t":"2026-09-30T16:30:00Z","v":3908,"vw":35.139128},{"c":35.17,"h":35.17,"l":35.14,"n":29,"o":35.15,"t":"2026-09-30T16:45:00Z","v":5519,"vw":35.15563},{"c":35.1451,"h":35.18,"l":35.1401,"n":30,"o":35.17,"t":"2026-09-30T17:00:00Z","v":6198,"vw":35.155365},{"c":35.0899,"h":35.14,"l":35.0899,"n":115,"o":35.14,"t":"2026-09-30T17:15:00Z","v":36556,"vw":35.120607},{"c":35.1303,"h":35.135,"l":35.1185,"n":70,"o":35.1185,"t":"2026-09-30T17:30:00Z","v":109212,"vw":35.120625},{"c":35.1599,"h":35.165,"l":35.1199,"n":55,"o":35.12,"t":"2026-09-30T17:45:00Z","v":24344,"vw":35.142728},{"c":35.15,"h":35.15,"l":35.115,"n":17,"o":35.15,"t":"2026-09-30T18:00:00Z","v":3400,"vw":35.131717},{"c":35.105,"h":35.145,"l":35.1,"n":20,"o":35.145,"t":"2026-09-30T18:15:00Z","v":4853,"vw":35.117387},{"c":35.12,"h":35.12,"l":35.09,"n":24,"o":35.09,"t":"2026-09-30T18:30:00Z","v":4393,"vw":35.110333},{"c":35.1,"h":35.115,"l":35.085,"n":64,"o":35.115,"t":"2026-09-30T18:45:00Z","v":24185,"vw":35.107408},{"c":35.115,"h":35.1303,"l":35.1,"n":49,"o":35.1,"t":"2026-09-30T19:00:00Z","v":17907,"vw":35.111104},{"c":35.08,"h":35.11,"l":35.08,"n":51,"o":35.11,"t":"2026-09-30T19:15:00Z","v":15293,"vw":35.089705},{"c":35.065,"h":35.1,"l":35.0437,"n":63,"o":35.1,"t":"2026-09-30T19:30:00Z","v":10098,"vw":35.069886},{"c":34.88,"h":35.06,"l":34.88,"n":349,"o":35.05,"t":"2026-09-30T19:45:00Z","v":66259,"vw":34.989019},{"c":35.4,"h":35.4,"l":34.9,"n":8,"o":34.9,"t":"2026-09-30T20:00:00Z","v":3368,"vw":34.929744},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-01T08:15:00Z","v":627,"vw":34.9},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-01T11:00:00Z","v":200,"vw":35.35},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-01T13:00:00Z","v":100,"vw":35.15},{"c":34.965,"h":35.03,"l":34.885,"n":139,"o":34.97,"t":"2026-10-01T13:30:00Z","v":10039,"vw":34.949871},{"c":34.865,"h":34.945,"l":34.865,"n":51,"o":34.94,"t":"2026-10-01T13:45:00Z","v":3734,"vw":34.899149},{"c":34.75,"h":34.85,"l":34.74,"n":225,"o":34.85,"t":"2026-10-01T14:00:00Z","v":24219,"vw":34.770959},{"c":34.76,"h":34.7897,"l":34.71,"n":171,"o":34.76,"t":"2026-10-01T14:15:00Z","v":16884,"vw":34.755792},{"c":34.8,"h":34.83,"l":34.745,"n":139,"o":34.745,"t":"2026-10-01T14:30:00Z","v":25273,"vw":34.790842},{"c":34.75,"h":34.81,"l":34.75,"n":106,"o":34.805,"t":"2026-10-01T14:45:00Z","v":12389,"vw":34.777672},{"c":34.705,"h":34.72,"l":34.6545,"n":95,"o":34.7114,"t":"2026-10-01T15:00:00Z","v":9202,"vw":34.688248},{"c":34.775,"h":34.805,"l":34.76,"n":117,"o":34.76,"t":"2026-10-01T15:15:00Z","v":12399,"vw":34.78098},{"c":34.67,"h":34.76,"l":34.67,"n":67,"o":34.76,"t":"2026-10-01T15:30:00Z","v":7812,"vw":34.715733},{"c":34.725,"h":34.725,"l":34.66,"n":40,"o":34.68,"t":"2026-10-01T15:45:00Z","v":4395,"vw":34.692764},{"c":34.75,"h":34.75,"l":34.725,"n":23,"o":34.725,"t":"2026-10-01T16:00:00Z","v":2888,"vw":34.746018},{"c":34.77,"h":34.77,"l":34.73,"n":54,"o":34.73,"t":"2026-10-01T16:15:00Z","v":6887,"vw":34.746405},{"c":34.775,"h":34.805,"l":34.765,"n":391,"o":34.77,"t":"2026-10-01T16:30:00Z","v":88765,"vw":34.780949},{"c":34.735,"h":34.81,"l":34.71,"n":491,"o":34.77,"t":"2026-10-01T16:45:00Z","v":143924,"vw":34.779396},{"c":34.8,"h":34.815,"l":34.735,"n":388,"o":34.74,"t":"2026-10-01T17:00:00Z","v":133813,"vw":34.773579},{"c":34.875,"h":34.885,"l":34.79,"n":323,"o":34.795,"t":"2026-10-01T17:15:00Z","v":154302,"vw":34.871132},{"c":34.9275,"h":34.935,"l":34.88,"n":454,"o":34.88,"t":"2026-10-01T17:30:00Z","v":127095,"vw":34.908577},{"c":34.875,"h":34.955,"l":34.87,"n":422,"o":34.93,"t":"2026-10-01T17:45:00Z","v":66585,"vw":34.922695},{"c":34.865,"h":34.89,"l":34.83,"n":402,"o":34.885,"t":"2026-10-01T18:00:00Z","v":109765,"vw":34.87679},{"c":34.91,"h":34.9285,"l":34.86,"n":229,"o":34.875,"t":"2026-10-01T18:15:00Z","v":60406,"vw":34.873354},{"c":34.9265,"h":34.95,"l":34.898,"n":192,"o":34.91,"t":"2026-10-01T18:30:00Z","v":48362,"vw":34.928287},{"c":34.96,"h":34.96,"l":34.93,"n":135,"o":34.935,"t":"2026-10-01T18:45:00Z","v":55283,"vw":34.946192},{"c":34.9383,"h":34.965,"l":34.915,"n":117,"o":34.965,"t":"2026-10-01T19:00:00Z","v":38625,"vw":34.941837},{"c":34.93,"h":34.9385,"l":34.92,"n":136,"o":34.935,"t":"2026-10-01T19:15:00Z","v":37132,"vw":34.930536},{"c":34.935,"h":34.945,"l":34.905,"n":112,"o":34.93,"t":"2026-10-01T19:30:00Z","v":25184,"vw":34.926776},{"c":34.87,"h":34.98,"l":34.855,"n":601,"o":34.93,"t":"2026-10-01T19:45:00Z","v":253194,"vw":34.929884},{"c":34.89,"h":34.89,"l":34.89,"n":7,"o":34.89,"t":"2026-10-01T20:00:00Z","v":566,"vw":34.89},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-01T20:15:00Z","v":201,"vw":35},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-01T20:45:00Z","v":100,"vw":35.04},{"c":34.83,"h":34.83,"l":34.83,"n":11,"o":34.83,"t":"2026-10-01T21:15:00Z","v":810,"vw":34.83},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-01T23:45:00Z","v":400,"vw":34.95},{"c":35,"h":35,"l":35,"n":24,"o":35,"t":"2026-10-02T08:30:00Z","v":2827,"vw":35},{"c":35.0325,"h":35.0325,"l":35.0325,"n":1,"o":35.0325,"t":"2026-10-02T11:45:00Z","v":280,"vw":35.0325},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-02T12:15:00Z","v":300,"vw":35.15},{"c":35.24,"h":35.24,"l":35.24,"n":5,"o":35.24,"t":"2026-10-02T12:30:00Z","v":800,"vw":35.24},{"c":35.3,"h":35.3,"l":35.3,"n":4,"o":35.3,"t":"2026-10-02T12:45:00Z","v":2500,"vw":35.3},{"c":35.35,"h":35.35,"l":35.35,"n":3,"o":35.35,"t":"2026-10-02T13:00:00Z","v":114,"vw":35.35},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-10-02T13:15:00Z","v":400,"vw":35.27},{"c":35.316,"h":35.32,"l":35.22,"n":241,"o":35.31,"t":"2026-10-02T13:30:00Z","v":19842,"vw":35.271079},{"c":35.312,"h":35.335,"l":35.25,"n":212,"o":35.33,"t":"2026-10-02T13:45:00Z","v":25833,"vw":35.304573},{"c":35.3901,"h":35.395,"l":35.31,"n":193,"o":35.32,"t":"2026-10-02T14:00:00Z","v":304830,"vw":35.387586},{"c":35.44,"h":35.4599,"l":35.38,"n":146,"o":35.395,"t":"2026-10-02T14:15:00Z","v":30574,"vw":35.417607},{"c":35.385,"h":35.43,"l":35.375,"n":156,"o":35.43,"t":"2026-10-02T14:30:00Z","v":21472,"vw":35.392633},{"c":35.305,"h":35.39,"l":35.305,"n":180,"o":35.37,"t":"2026-10-02T14:45:00Z","v":29515,"vw":35.349695},{"c":35.2,"h":35.315,"l":35.195,"n":112,"o":35.305,"t":"2026-10-02T15:00:00Z","v":20934,"vw":35.254555},{"c":35.185,"h":35.2,"l":35.12,"n":174,"o":35.2,"t":"2026-10-02T15:15:00Z","v":42556,"vw":35.170095},{"c":35.21,"h":35.22,"l":35.16,"n":116,"o":35.18,"t":"2026-10-02T15:30:00Z","v":20549,"vw":35.20227},{"c":35.205,"h":35.215,"l":35.17,"n":140,"o":35.2,"t":"2026-10-02T15:45:00Z","v":33856,"vw":35.193382},{"c":35.2401,"h":35.255,"l":35.2061,"n":113,"o":35.21,"t":"2026-10-02T16:00:00Z","v":20956,"vw":35.231714},{"c":35.22,"h":35.255,"l":35.21,"n":83,"o":35.2395,"t":"2026-10-02T16:15:00Z","v":14079,"vw":35.235838},{"c":35.205,"h":35.24,"l":35.2,"n":54,"o":35.2167,"t":"2026-10-02T16:30:00Z","v":5662,"vw":35.220474},{"c":35.2,"h":35.215,"l":35.19,"n":58,"o":35.2,"t":"2026-10-02T16:45:00Z","v":8570,"vw":35.198149},{"c":35.185,"h":35.23,"l":35.185,"n":32,"o":35.225,"t":"2026-10-02T17:00:00Z","v":3393,"vw":35.208669},{"c":35.155,"h":35.21,"l":35.15,"n":54,"o":35.205,"t":"2026-10-02T17:15:00Z","v":9002,"vw":35.176414},{"c":35.17,"h":35.19,"l":35.16,"n":74,"o":35.1687,"t":"2026-10-02T17:30:00Z","v":15657,"vw":35.172629},{"c":35.1999,"h":35.205,"l":35.17,"n":66,"o":35.185,"t":"2026-10-02T17:45:00Z","v":13115,"vw":35.189434},{"c":35.18,"h":35.2,"l":35.17,"n":47,"o":35.2,"t":"2026-10-02T18:00:00Z","v":7447,"vw":35.181739},{"c":35.175,"h":35.18,"l":35.16,"n":44,"o":35.18,"t":"2026-10-02T18:15:00Z","v":7132,"vw":35.171255},{"c":35.195,"h":35.195,"l":35.17,"n":52,"o":35.175,"t":"2026-10-02T18:30:00Z","v":12329,"vw":35.182784},{"c":35.21,"h":35.21,"l":35.19,"n":49,"o":35.19,"t":"2026-10-02T18:45:00Z","v":5375,"vw":35.19966},{"c":35.18,"h":35.2,"l":35.18,"n":42,"o":35.2,"t":"2026-10-02T19:00:00Z","v":9392,"vw":35.194489},{"c":35.17,"h":35.19,"l":35.17,"n":32,"o":35.19,"t":"2026-10-02T19:15:00Z","v":3333,"vw":35.174966},{"c":35.215,"h":35.225,"l":35.17,"n":109,"o":35.17,"t":"2026-10-02T19:30:00Z","v":18343,"vw":35.20402},{"c":35.2,"h":35.235,"l":35.185,"n":518,"o":35.23,"t":"2026-10-02T19:45:00Z","v":145714,"vw":35.21518},{"c":35.21,"h":35.21,"l":35.21,"n":6,"o":35.21,"t":"2026-10-02T20:00:00Z","v":435,"vw":35.21},{"c":35.3199,"h":35.3199,"l":35.3199,"n":1,"o":35.3199,"t":"2026-10-05T11:00:00Z","v":200,"vw":35.3199},{"c":35.4074,"h":35.41,"l":35.22,"n":198,"o":35.22,"t":"2026-10-05T13:30:00Z","v":19012,"vw":35.267373},{"c":35.385,"h":35.445,"l":35.3722,"n":103,"o":35.42,"t":"2026-10-05T13:45:00Z","v":20734,"vw":35.407641},{"c":35.41,"h":35.42,"l":35.36,"n":142,"o":35.37,"t":"2026-10-05T14:00:00Z","v":14904,"vw":35.392877},{"c":35.42,"h":35.44,"l":35.395,"n":138,"o":35.4,"t":"2026-10-05T14:15:00Z","v":19055,"vw":35.425575},{"c":35.4,"h":35.415,"l":35.38,"n":97,"o":35.4,"t":"2026-10-05T14:30:00Z","v":10694,"vw":35.404735},{"c":35.42,"h":35.42,"l":35.395,"n":112,"o":35.4,"t":"2026-10-05T14:45:00Z","v":28205,"vw":35.404813},{"c":35.425,"h":35.43,"l":35.41,"n":97,"o":35.42,"t":"2026-10-05T15:00:00Z","v":10260,"vw":35.421034},{"c":35.41,"h":35.435,"l":35.4001,"n":57,"o":35.42,"t":"2026-10-05T15:15:00Z","v":9657,"vw":35.416773},{"c":35.435,"h":35.435,"l":35.41,"n":79,"o":35.43,"t":"2026-10-05T15:30:00Z","v":15076,"vw":35.420631},{"c":35.44,"h":35.445,"l":35.42,"n":73,"o":35.43,"t":"2026-10-05T15:45:00Z","v":6734,"vw":35.433444},{"c":35.426,"h":35.43,"l":35.415,"n":53,"o":35.43,"t":"2026-10-05T16:00:00Z","v":21891,"vw":35.420161},{"c":35.445,"h":35.4499,"l":35.4,"n":82,"o":35.4216,"t":"2026-10-05T16:15:00Z","v":8935,"vw":35.418988},{"c":35.48,"h":35.48,"l":35.44,"n":26,"o":35.44,"t":"2026-10-05T16:30:00Z","v":3204,"vw":35.454829},{"c":35.48,"h":35.49,"l":35.47,"n":67,"o":35.475,"t":"2026-10-05T16:45:00Z","v":6787,"vw":35.480743},{"c":35.485,"h":35.49,"l":35.47,"n":49,"o":35.4724,"t":"2026-10-05T17:00:00Z","v":8055,"vw":35.481408},{"c":35.505,"h":35.51,"l":35.48,"n":64,"o":35.49,"t":"2026-10-05T17:15:00Z","v":8554,"vw":35.49677},{"c":35.505,"h":35.505,"l":35.485,"n":51,"o":35.5,"t":"2026-10-05T17:30:00Z","v":4978,"vw":35.493731},{"c":35.485,"h":35.525,"l":35.485,"n":318,"o":35.52,"t":"2026-10-05T17:45:00Z","v":8327,"vw":35.503116},{"c":35.475,"h":35.485,"l":35.47,"n":76,"o":35.485,"t":"2026-10-05T18:00:00Z","v":8818,"vw":35.479194},{"c":35.52,"h":35.525,"l":35.48,"n":116,"o":35.48,"t":"2026-10-05T18:15:00Z","v":18962,"vw":35.503866},{"c":35.51,"h":35.525,"l":35.51,"n":85,"o":35.52,"t":"2026-10-05T18:30:00Z","v":16179,"vw":35.518819},{"c":35.56,"h":35.565,"l":35.525,"n":101,"o":35.5299,"t":"2026-10-05T18:45:00Z","v":38064,"vw":35.547853},{"c":35.595,"h":35.595,"l":35.555,"n":121,"o":35.555,"t":"2026-10-05T19:00:00Z","v":27662,"vw":35.578826},{"c":35.59,"h":35.615,"l":35.59,"n":129,"o":35.595,"t":"2026-10-05T19:15:00Z","v":24787,"vw":35.603419},{"c":35.555,"h":35.5999,"l":35.5537,"n":154,"o":35.59,"t":"2026-10-05T19:30:00Z","v":35038,"vw":35.576071},{"c":35.5,"h":35.55,"l":35.46,"n":284,"o":35.55,"t":"2026-10-05T19:45:00Z","v":108034,"vw":35.496475},{"c":35.51,"h":35.51,"l":35.51,"n":6,"o":35.51,"t":"2026-10-05T20:00:00Z","v":3091,"vw":35.51},{"c":35.6228,"h":35.6228,"l":35.6228,"n":1,"o":35.6228,"t":"2026-10-05T20:15:00Z","v":385,"vw":35.6228},{"c":35.5614,"h":35.5614,"l":35.5614,"n":1,"o":35.5614,"t":"2026-10-05T21:15:00Z","v":100,"vw":35.5614},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-05T23:00:00Z","v":1150,"vw":35.5},{"c":35.51,"h":35.51,"l":35.51,"n":6,"o":35.51,"t":"2026-10-06T08:00:00Z","v":249,"vw":35.51},{"c":35.7394,"h":35.7394,"l":35.7394,"n":1,"o":35.7394,"t":"2026-10-06T11:15:00Z","v":200,"vw":35.7394},{"c":35.69,"h":35.69,"l":35.69,"n":25,"o":35.69,"t":"2026-10-06T11:30:00Z","v":2500,"vw":35.69},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-06T11:45:00Z","v":1000,"vw":35.8},{"c":35.65,"h":35.65,"l":35.64,"n":3,"o":35.64,"t":"2026-10-06T12:15:00Z","v":1031,"vw":35.64806},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-06T12:30:00Z","v":100,"vw":35.72},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-06T13:15:00Z","v":150,"vw":35.65},{"c":35.675,"h":35.73,"l":35.6,"n":189,"o":35.73,"t":"2026-10-06T13:30:00Z","v":15676,"vw":35.674065},{"c":35.73,"h":35.74,"l":35.655,"n":136,"o":35.68,"t":"2026-10-06T13:45:00Z","v":16274,"vw":35.718784},{"c":35.755,"h":35.775,"l":35.705,"n":346,"o":35.73,"t":"2026-10-06T14:00:00Z","v":188756,"vw":35.764139},{"c":35.74,"h":35.8,"l":35.735,"n":224,"o":35.7767,"t":"2026-10-06T14:15:00Z","v":29263,"vw":35.771707},{"c":35.82,"h":35.82,"l":35.72,"n":196,"o":35.74,"t":"2026-10-06T14:30:00Z","v":31096,"vw":35.75773},{"c":35.821,"h":35.821,"l":35.775,"n":120,"o":35.82,"t":"2026-10-06T14:45:00Z","v":19145,"vw":35.800353},{"c":35.815,"h":35.8276,"l":35.815,"n":109,"o":35.82,"t":"2026-10-06T15:00:00Z","v":15977,"vw":35.818913},{"c":35.82,"h":35.83,"l":35.815,"n":86,"o":35.82,"t":"2026-10-06T15:15:00Z","v":13744,"vw":35.824877},{"c":35.825,"h":35.845,"l":35.82,"n":60,"o":35.82,"t":"2026-10-06T15:30:00Z","v":8172,"vw":35.830383},{"c":35.8148,"h":35.83,"l":35.805,"n":82,"o":35.82,"t":"2026-10-06T15:45:00Z","v":15808,"vw":35.818359},{"c":35.82,"h":35.8299,"l":35.81,"n":100,"o":35.812,"t":"2026-10-06T16:00:00Z","v":13375,"vw":35.819424},{"c":35.775,"h":35.81,"l":35.77,"n":47,"o":35.81,"t":"2026-10-06T16:15:00Z","v":3721,"vw":35.796571},{"c":35.78,"h":35.78,"l":35.765,"n":27,"o":35.765,"t":"2026-10-06T16:30:00Z","v":5602,"vw":35.772809},{"c":35.775,"h":35.79,"l":35.77,"n":37,"o":35.785,"t":"2026-10-06T16:45:00Z","v":4112,"vw":35.779617},{"c":35.75,"h":35.78,"l":35.75,"n":21,"o":35.775,"t":"2026-10-06T17:00:00Z","v":1602,"vw":35.760819},{"c":35.75,"h":35.75,"l":35.715,"n":63,"o":35.745,"t":"2026-10-06T17:15:00Z","v":10067,"vw":35.727907},{"c":35.755,"h":35.765,"l":35.745,"n":24,"o":35.745,"t":"2026-10-06T17:30:00Z","v":2401,"vw":35.758466},{"c":35.75,"h":35.78,"l":35.75,"n":38,"o":35.76,"t":"2026-10-06T17:45:00Z","v":33432,"vw":35.752803},{"c":35.775,"h":35.785,"l":35.755,"n":124,"o":35.755,"t":"2026-10-06T18:00:00Z","v":42855,"vw":35.772075},{"c":35.775,"h":35.78,"l":35.7699,"n":60,"o":35.77,"t":"2026-10-06T18:15:00Z","v":6965,"vw":35.776198},{"c":35.77,"h":35.78,"l":35.77,"n":32,"o":35.775,"t":"2026-10-06T18:30:00Z","v":2818,"vw":35.773311},{"c":35.7708,"h":35.775,"l":35.76,"n":34,"o":35.765,"t":"2026-10-06T18:45:00Z","v":4870,"vw":35.769188},{"c":35.75,"h":35.775,"l":35.74,"n":71,"o":35.775,"t":"2026-10-06T19:00:00Z","v":12760,"vw":35.763227},{"c":35.76,"h":35.7659,"l":35.725,"n":81,"o":35.745,"t":"2026-10-06T19:15:00Z","v":24702,"vw":35.745529},{"c":35.725,"h":35.76,"l":35.715,"n":114,"o":35.76,"t":"2026-10-06T19:30:00Z","v":33905,"vw":35.734866},{"c":35.67,"h":35.735,"l":35.665,"n":265,"o":35.725,"t":"2026-10-06T19:45:00Z","v":57900,"vw":35.685759},{"c":35.66,"h":35.66,"l":35.66,"n":5,"o":35.66,"t":"2026-10-06T20:00:00Z","v":1923,"vw":35.66},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-06T21:15:00Z","v":101,"vw":35.8},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-07T11:00:00Z","v":200,"vw":35.46},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-07T12:15:00Z","v":300,"vw":35.55},{"c":35.4735,"h":35.4735,"l":35.4735,"n":1,"o":35.4735,"t":"2026-10-07T12:30:00Z","v":100,"vw":35.4735},{"c":35.51,"h":35.6,"l":35.4929,"n":217,"o":35.6,"t":"2026-10-07T13:30:00Z","v":22306,"vw":35.551427},{"c":35.59,"h":35.6,"l":35.5,"n":133,"o":35.535,"t":"2026-10-07T13:45:00Z","v":11840,"vw":35.556632},{"c":35.575,"h":35.59,"l":35.56,"n":90,"o":35.58,"t":"2026-10-07T14:00:00Z","v":9661,"vw":35.573409},{"c":35.58,"h":35.615,"l":35.565,"n":90,"o":35.575,"t":"2026-10-07T14:15:00Z","v":17707,"vw":35.57737},{"c":35.595,"h":35.6152,"l":35.58,"n":78,"o":35.58,"t":"2026-10-07T14:30:00Z","v":20156,"vw":35.601382},{"c":35.59,"h":35.5972,"l":35.555,"n":82,"o":35.5972,"t":"2026-10-07T14:45:00Z","v":18963,"vw":35.581701},{"c":35.635,"h":35.635,"l":35.57,"n":112,"o":35.58,"t":"2026-10-07T15:00:00Z","v":23846,"vw":35.611427},{"c":35.63,"h":35.65,"l":35.63,"n":59,"o":35.6393,"t":"2026-10-07T15:15:00Z","v":54809,"vw":35.648254},{"c":35.695,"h":35.7,"l":35.63,"n":99,"o":35.63,"t":"2026-10-07T15:30:00Z","v":23524,"vw":35.664792},{"c":35.69,"h":35.74,"l":35.69,"n":84,"o":35.705,"t":"2026-10-07T15:45:00Z","v":18501,"vw":35.713481},{"c":35.69,"h":35.7,"l":35.675,"n":67,"o":35.695,"t":"2026-10-07T16:00:00Z","v":15372,"vw":35.688148},{"c":35.7,"h":35.71,"l":35.69,"n":24,"o":35.69,"t":"2026-10-07T16:15:00Z","v":4457,"vw":35.700539},{"c":35.695,"h":35.7,"l":35.69,"n":42,"o":35.6985,"t":"2026-10-07T16:30:00Z","v":9150,"vw":35.69574},{"c":35.69,"h":35.7199,"l":35.69,"n":80,"o":35.7,"t":"2026-10-07T16:45:00Z","v":36882,"vw":35.713034},{"c":35.725,"h":35.75,"l":35.685,"n":106,"o":35.69,"t":"2026-10-07T17:00:00Z","v":32477,"vw":35.722161},{"c":35.735,"h":35.7604,"l":35.725,"n":108,"o":35.7367,"t":"2026-10-07T17:15:00Z","v":39280,"vw":35.745941},{"c":35.745,"h":35.75,"l":35.7301,"n":121,"o":35.7456,"t":"2026-10-07T17:30:00Z","v":55424,"vw":35.743855},{"c":35.7301,"h":35.76,"l":35.7301,"n":215,"o":35.745,"t":"2026-10-07T17:45:00Z","v":13203,"vw":35.744532},{"c":35.7699,"h":35.7699,"l":35.735,"n":56,"o":35.745,"t":"2026-10-07T18:00:00Z","v":12787,"vw":35.760335},{"c":35.77,"h":35.77,"l":35.76,"n":34,"o":35.765,"t":"2026-10-07T18:15:00Z","v":10997,"vw":35.764533},{"c":35.7599,"h":35.78,"l":35.75,"n":540,"o":35.78,"t":"2026-10-07T18:30:00Z","v":334635,"vw":35.758164},{"c":35.77,"h":35.775,"l":35.75,"n":106,"o":35.7624,"t":"2026-10-07T18:45:00Z","v":34021,"vw":35.763576},{"c":35.7499,"h":35.78,"l":35.73,"n":198,"o":35.775,"t":"2026-10-07T19:00:00Z","v":88339,"vw":35.74832},{"c":35.735,"h":35.75,"l":35.735,"n":135,"o":35.745,"t":"2026-10-07T19:15:00Z","v":22905,"vw":35.741626},{"c":35.755,"h":35.755,"l":35.73,"n":162,"o":35.735,"t":"2026-10-07T19:30:00Z","v":63846,"vw":35.739565},{"c":35.77,"h":35.795,"l":35.7401,"n":523,"o":35.755,"t":"2026-10-07T19:45:00Z","v":130451,"vw":35.767543},{"c":35.78,"h":35.78,"l":35.78,"n":9,"o":35.78,"t":"2026-10-07T20:00:00Z","v":18011,"vw":35.78},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-07T20:15:00Z","v":419,"vw":35.79},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-08T08:15:00Z","v":1000,"vw":35.8},{"c":35.5471,"h":35.5471,"l":35.5471,"n":1,"o":35.5471,"t":"2026-10-08T12:30:00Z","v":100,"vw":35.5471},{"c":35.705,"h":35.73,"l":35.705,"n":5,"o":35.72,"t":"2026-10-08T13:15:00Z","v":501,"vw":35.714},{"c":35.595,"h":35.67,"l":35.585,"n":286,"o":35.67,"t":"2026-10-08T13:30:00Z","v":45814,"vw":35.601692},{"c":35.585,"h":35.62,"l":35.56,"n":237,"o":35.59,"t":"2026-10-08T13:45:00Z","v":55075,"vw":35.585528},{"c":35.615,"h":35.625,"l":35.56,"n":171,"o":35.585,"t":"2026-10-08T14:00:00Z","v":22165,"vw":35.581654},{"c":35.6578,"h":35.66,"l":35.605,"n":171,"o":35.62,"t":"2026-10-08T14:15:00Z","v":34576,"vw":35.642699},{"c":35.65,"h":35.67,"l":35.645,"n":161,"o":35.66,"t":"2026-10-08T14:30:00Z","v":30515,"vw":35.65971},{"c":35.615,"h":35.655,"l":35.59,"n":97,"o":35.64,"t":"2026-10-08T14:45:00Z","v":28043,"vw":35.628755},{"c":35.6,"h":35.62,"l":35.585,"n":73,"o":35.61,"t":"2026-10-08T15:00:00Z","v":8058,"vw":35.606884},{"c":35.61,"h":35.61,"l":35.5807,"n":57,"o":35.6,"t":"2026-10-08T15:15:00Z","v":6393,"vw":35.592837},{"c":35.565,"h":35.605,"l":35.55,"n":40,"o":35.605,"t":"2026-10-08T15:30:00Z","v":7080,"vw":35.57552},{"c":35.55,"h":35.575,"l":35.55,"n":43,"o":35.56,"t":"2026-10-08T15:45:00Z","v":5993,"vw":35.564922},{"c":35.56,"h":35.565,"l":35.535,"n":53,"o":35.55,"t":"2026-10-08T16:00:00Z","v":10141,"vw":35.549232},{"c":35.62,"h":35.65,"l":35.555,"n":234,"o":35.57,"t":"2026-10-08T16:15:00Z","v":60714,"vw":35.597693},{"c":35.55,"h":35.61,"l":35.55,"n":113,"o":35.605,"t":"2026-10-08T16:30:00Z","v":30594,"vw":35.583839},{"c":35.42,"h":35.555,"l":35.4,"n":192,"o":35.555,"t":"2026-10-08T16:45:00Z","v":32652,"vw":35.436033},{"c":35.3999,"h":35.425,"l":35.34,"n":208,"o":35.425,"t":"2026-10-08T17:00:00Z","v":35506,"vw":35.374254},{"c":35.24,"h":35.405,"l":35.22,"n":134,"o":35.39,"t":"2026-10-08T17:15:00Z","v":18593,"vw":35.289489},{"c":35.3,"h":35.33,"l":35.235,"n":118,"o":35.245,"t":"2026-10-08T17:30:00Z","v":12024,"vw":35.285908},{"c":35.255,"h":35.3,"l":35.23,"n":57,"o":35.3,"t":"2026-10-08T17:45:00Z","v":8249,"vw":35.25697},{"c":35.3,"h":35.3,"l":35.24,"n":190,"o":35.265,"t":"2026-10-08T18:00:00Z","v":129042,"vw":35.261034},{"c":35.3502,"h":35.385,"l":35.315,"n":136,"o":35.32,"t":"2026-10-08T18:15:00Z","v":26380,"vw":35.342438},{"c":35.305,"h":35.3541,"l":35.3,"n":128,"o":35.3541,"t":"2026-10-08T18:30:00Z","v":23939,"vw":35.322194},{"c":35.325,"h":35.34,"l":35.31,"n":42,"o":35.315,"t":"2026-10-08T18:45:00Z","v":5666,"vw":35.329635},{"c":35.32,"h":35.33,"l":35.295,"n":101,"o":35.32,"t":"2026-10-08T19:00:00Z","v":12910,"vw":35.307045},{"c":35.34,"h":35.355,"l":35.295,"n":61,"o":35.315,"t":"2026-10-08T19:15:00Z","v":7653,"vw":35.324699},{"c":35.34,"h":35.345,"l":35.3214,"n":148,"o":35.345,"t":"2026-10-08T19:30:00Z","v":27035,"vw":35.332462},{"c":35.345,"h":35.36,"l":35.32,"n":272,"o":35.34,"t":"2026-10-08T19:45:00Z","v":34285,"vw":35.338788},{"c":35.36,"h":35.36,"l":35.36,"n":8,"o":35.36,"t":"2026-10-08T20:00:00Z","v":1460,"vw":35.36},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-09T12:00:00Z","v":100,"vw":35.46},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-09T12:30:00Z","v":400,"vw":35.45},{"c":35.41,"h":35.495,"l":35.395,"n":300,"o":35.48,"t":"2026-10-09T13:30:00Z","v":58436,"vw":35.428846},{"c":35.405,"h":35.43,"l":35.4,"n":125,"o":35.41,"t":"2026-10-09T13:45:00Z","v":14735,"vw":35.418295},{"c":35.43,"h":35.435,"l":35.395,"n":174,"o":35.4,"t":"2026-10-09T14:00:00Z","v":21909,"vw":35.411423},{"c":35.45,"h":35.465,"l":35.425,"n":140,"o":35.425,"t":"2026-10-09T14:15:00Z","v":23343,"vw":35.450811},{"c":35.43,"h":35.47,"l":35.43,"n":84,"o":35.46,"t":"2026-10-09T14:30:00Z","v":22561,"vw":35.451535},{"c":35.515,"h":35.515,"l":35.44,"n":103,"o":35.445,"t":"2026-10-09T14:45:00Z","v":18201,"vw":35.476184},{"c":35.465,"h":35.5,"l":35.45,"n":76,"o":35.5,"t":"2026-10-09T15:00:00Z","v":11766,"vw":35.480434},{"c":35.45,"h":35.485,"l":35.45,"n":64,"o":35.46,"t":"2026-10-09T15:15:00Z","v":6104,"vw":35.466947},{"c":35.4799,"h":35.4799,"l":35.43,"n":35,"o":35.44,"t":"2026-10-09T15:30:00Z","v":3512,"vw":35.454859},{"c":35.5,"h":35.5,"l":35.465,"n":62,"o":35.47,"t":"2026-10-09T15:45:00Z","v":16334,"vw":35.490654},{"c":35.485,"h":35.515,"l":35.445,"n":58,"o":35.475,"t":"2026-10-09T16:00:00Z","v":13252,"vw":35.492834},{"c":35.51,"h":35.52,"l":35.5041,"n":33,"o":35.51,"t":"2026-10-09T16:15:00Z","v":8234,"vw":35.511287},{"c":35.5,"h":35.51,"l":35.5,"n":25,"o":35.505,"t":"2026-10-09T16:30:00Z","v":1831,"vw":35.505841},{"c":35.515,"h":35.535,"l":35.51,"n":27,"o":35.51,"t":"2026-10-09T16:45:00Z","v":2625,"vw":35.528571},{"c":35.4861,"h":35.515,"l":35.4861,"n":33,"o":35.515,"t":"2026-10-09T17:00:00Z","v":9213,"vw":35.495947},{"c":35.485,"h":35.5,"l":35.475,"n":80,"o":35.5,"t":"2026-10-09T17:15:00Z","v":50904,"vw":35.494854},{"c":35.485,"h":35.495,"l":35.475,"n":67,"o":35.495,"t":"2026-10-09T17:30:00Z","v":27899,"vw":35.485206},{"c":35.49,"h":35.495,"l":35.48,"n":230,"o":35.485,"t":"2026-10-09T17:45:00Z","v":3775,"vw":35.488979},{"c":35.495,"h":35.495,"l":35.475,"n":34,"o":35.485,"t":"2026-10-09T18:00:00Z","v":6916,"vw":35.482548},{"c":35.5099,"h":35.515,"l":35.505,"n":26,"o":35.505,"t":"2026-10-09T18:15:00Z","v":5212,"vw":35.509321},{"c":35.514,"h":35.5181,"l":35.505,"n":19,"o":35.51,"t":"2026-10-09T18:30:00Z","v":4589,"vw":35.513991},{"c":35.5356,"h":35.56,"l":35.515,"n":40,"o":35.515,"t":"2026-10-09T18:45:00Z","v":5703,"vw":35.532114},{"c":35.545,"h":35.545,"l":35.525,"n":53,"o":35.53,"t":"2026-10-09T19:00:00Z","v":19778,"vw":35.539005},{"c":35.525,"h":35.5531,"l":35.525,"n":75,"o":35.54,"t":"2026-10-09T19:15:00Z","v":29025,"vw":35.545169},{"c":35.495,"h":35.525,"l":35.49,"n":73,"o":35.525,"t":"2026-10-09T19:30:00Z","v":18976,"vw":35.503853},{"c":35.495,"h":35.5198,"l":35.495,"n":206,"o":35.5085,"t":"2026-10-09T19:45:00Z","v":84119,"vw":35.504861},{"c":35.5,"h":35.5,"l":35.5,"n":7,"o":35.5,"t":"2026-10-09T20:00:00Z","v":787,"vw":35.5},{"c":35.3534,"h":35.3534,"l":35.3534,"n":1,"o":35.3534,"t":"2026-10-09T20:45:00Z","v":100,"vw":35.3534},{"c":35.5737,"h":35.5737,"l":35.5737,"n":1,"o":35.5737,"t":"2026-10-09T23:45:00Z","v":100,"vw":35.5737},{"c":35.56,"h":35.59,"l":35.4902,"n":206,"o":35.5,"t":"2026-10-12T13:30:00Z","v":15238,"vw":35.55208},{"c":35.53,"h":35.595,"l":35.53,"n":111,"o":35.575,"t":"2026-10-12T13:45:00Z","v":18266,"vw":35.565117},{"c":35.45,"h":35.54,"l":35.4318,"n":113,"o":35.5201,"t":"2026-10-12T14:00:00Z","v":20038,"vw":35.505186},{"c":35.47,"h":35.485,"l":35.4411,"n":69,"o":35.46,"t":"2026-10-12T14:15:00Z","v":6839,"vw":35.463833},{"c":35.475,"h":35.4766,"l":35.45,"n":49,"o":35.474,"t":"2026-10-12T14:30:00Z","v":3622,"vw":35.463276},{"c":35.49,"h":35.49,"l":35.46,"n":64,"o":35.465,"t":"2026-10-12T14:45:00Z","v":6268,"vw":35.480336},{"c":35.502,"h":35.51,"l":35.5,"n":44,"o":35.5,"t":"2026-10-12T15:00:00Z","v":2223,"vw":35.504742},{"c":35.51,"h":35.52,"l":35.51,"n":11,"o":35.515,"t":"2026-10-12T15:15:00Z","v":2824,"vw":35.517995},{"c":35.515,"h":35.5199,"l":35.475,"n":43,"o":35.485,"t":"2026-10-12T15:30:00Z","v":3341,"vw":35.493772},{"c":35.53,"h":35.54,"l":35.5199,"n":18,"o":35.5199,"t":"2026-10-12T15:45:00Z","v":5126,"vw":35.523281},{"c":35.5437,"h":35.5574,"l":35.5399,"n":28,"o":35.545,"t":"2026-10-12T16:00:00Z","v":2457,"vw":35.544102},{"c":35.5,"h":35.5499,"l":35.5,"n":27,"o":35.54,"t":"2026-10-12T16:15:00Z","v":2530,"vw":35.522282},{"c":35.51,"h":35.53,"l":35.51,"n":10,"o":35.52,"t":"2026-10-12T16:30:00Z","v":1486,"vw":35.520249},{"c":35.48,"h":35.505,"l":35.47,"n":22,"o":35.505,"t":"2026-10-12T16:45:00Z","v":6792,"vw":35.488814},{"c":35.49,"h":35.4999,"l":35.46,"n":52,"o":35.465,"t":"2026-10-12T17:00:00Z","v":14748,"vw":35.491475},{"c":35.49,"h":35.4999,"l":35.475,"n":20,"o":35.4883,"t":"2026-10-12T17:15:00Z","v":2374,"vw":35.489703},{"c":35.48,"h":35.485,"l":35.47,"n":9,"o":35.4799,"t":"2026-10-12T17:30:00Z","v":2981,"vw":35.48269},{"c":35.5,"h":35.505,"l":35.495,"n":11,"o":35.505,"t":"2026-10-12T17:45:00Z","v":5350,"vw":35.499023},{"c":35.48,"h":35.485,"l":35.465,"n":25,"o":35.485,"t":"2026-10-12T18:00:00Z","v":3220,"vw":35.476907},{"c":35.48,"h":35.48,"l":35.465,"n":24,"o":35.4712,"t":"2026-10-12T18:15:00Z","v":9493,"vw":35.471472},{"c":35.4899,"h":35.49,"l":35.48,"n":19,"o":35.48,"t":"2026-10-12T18:30:00Z","v":6591,"vw":35.486274},{"c":35.48,"h":35.495,"l":35.465,"n":56,"o":35.49,"t":"2026-10-12T18:45:00Z","v":21955,"vw":35.482133},{"c":35.4701,"h":35.485,"l":35.4601,"n":80,"o":35.48,"t":"2026-10-12T19:00:00Z","v":36011,"vw":35.473305},{"c":35.4799,"h":35.4858,"l":35.465,"n":34,"o":35.47,"t":"2026-10-12T19:15:00Z","v":14673,"vw":35.478091},{"c":35.495,"h":35.51,"l":35.48,"n":45,"o":35.48,"t":"2026-10-12T19:30:00Z","v":13863,"vw":35.500353},{"c":35.51,"h":35.515,"l":35.49,"n":105,"o":35.505,"t":"2026-10-12T19:45:00Z","v":39399,"vw":35.502553},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-12T20:00:00Z","v":377,"vw":35.5},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-12T21:15:00Z","v":900,"vw":35.45},{"c":35.46,"h":35.46,"l":35.46,"n":6,"o":35.46,"t":"2026-10-12T22:15:00Z","v":859,"vw":35.46},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-12T23:45:00Z","v":100,"vw":35.56},{"c":35.5,"h":35.5,"l":35.49,"n":50,"o":35.5,"t":"2026-10-13T08:00:00Z","v":5766,"vw":35.496573},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-13T11:15:00Z","v":100,"vw":35.8},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-13T12:15:00Z","v":1800,"vw":35.5},{"c":35.515,"h":35.55,"l":35.39,"n":142,"o":35.39,"t":"2026-10-13T13:30:00Z","v":13456,"vw":35.447507},{"c":35.59,"h":35.59,"l":35.505,"n":149,"o":35.515,"t":"2026-10-13T13:45:00Z","v":16886,"vw":35.546877},{"c":35.565,"h":35.61,"l":35.56,"n":120,"o":35.6,"t":"2026-10-13T14:00:00Z","v":9768,"vw":35.581842},{"c":35.595,"h":35.615,"l":35.56,"n":79,"o":35.585,"t":"2026-10-13T14:15:00Z","v":6045,"vw":35.581632},{"c":35.61,"h":35.62,"l":35.575,"n":74,"o":35.595,"t":"2026-10-13T14:30:00Z","v":35883,"vw":35.617092},{"c":35.555,"h":35.6,"l":35.555,"n":41,"o":35.6,"t":"2026-10-13T14:45:00Z","v":3637,"vw":35.572247},{"c":35.535,"h":35.5699,"l":35.53,"n":53,"o":35.555,"t":"2026-10-13T15:00:00Z","v":9083,"vw":35.544071},{"c":35.5169,"h":35.56,"l":35.5169,"n":41,"o":35.555,"t":"2026-10-13T15:15:00Z","v":11037,"vw":35.545787},{"c":35.525,"h":35.525,"l":35.5048,"n":39,"o":35.51,"t":"2026-10-13T15:30:00Z","v":5845,"vw":35.515459},{"c":35.535,"h":35.54,"l":35.51,"n":39,"o":35.5299,"t":"2026-10-13T15:45:00Z","v":13048,"vw":35.527951},{"c":35.535,"h":35.56,"l":35.535,"n":55,"o":35.54,"t":"2026-10-13T16:00:00Z","v":6236,"vw":35.548804},{"c":35.56,"h":35.56,"l":35.54,"n":21,"o":35.555,"t":"2026-10-13T16:15:00Z","v":4582,"vw":35.551933},{"c":35.585,"h":35.585,"l":35.565,"n":56,"o":35.565,"t":"2026-10-13T16:30:00Z","v":29277,"vw":35.573979},{"c":35.5561,"h":35.5859,"l":35.5561,"n":71,"o":35.585,"t":"2026-10-13T16:45:00Z","v":22477,"vw":35.574222},{"c":35.5601,"h":35.5601,"l":35.545,"n":41,"o":35.55,"t":"2026-10-13T17:00:00Z","v":10574,"vw":35.552081},{"c":35.535,"h":35.5601,"l":35.535,"n":63,"o":35.56,"t":"2026-10-13T17:15:00Z","v":15786,"vw":35.55498},{"c":35.548,"h":35.548,"l":35.5199,"n":87,"o":35.53,"t":"2026-10-13T17:30:00Z","v":30876,"vw":35.535188},{"c":35.5059,"h":35.535,"l":35.505,"n":185,"o":35.535,"t":"2026-10-13T17:45:00Z","v":12617,"vw":35.519558},{"c":35.545,"h":35.55,"l":35.495,"n":39,"o":35.51,"t":"2026-10-13T18:00:00Z","v":12984,"vw":35.529682},{"c":35.545,"h":35.545,"l":35.525,"n":55,"o":35.535,"t":"2026-10-13T18:15:00Z","v":20209,"vw":35.53067},{"c":35.515,"h":35.545,"l":35.515,"n":54,"o":35.536,"t":"2026-10-13T18:30:00Z","v":21371,"vw":35.530707},{"c":35.515,"h":35.5164,"l":35.4999,"n":65,"o":35.5099,"t":"2026-10-13T18:45:00Z","v":29586,"vw":35.507153},{"c":35.5299,"h":35.54,"l":35.515,"n":59,"o":35.515,"t":"2026-10-13T19:00:00Z","v":19520,"vw":35.52629},{"c":35.555,"h":35.56,"l":35.535,"n":25,"o":35.545,"t":"2026-10-13T19:15:00Z","v":13333,"vw":35.546614},{"c":35.555,"h":35.57,"l":35.5501,"n":94,"o":35.5501,"t":"2026-10-13T19:30:00Z","v":25825,"vw":35.558522},{"c":35.545,"h":35.5782,"l":35.54,"n":164,"o":35.56,"t":"2026-10-13T19:45:00Z","v":49737,"vw":35.560805},{"c":35.55,"h":35.55,"l":35.55,"n":8,"o":35.55,"t":"2026-10-13T20:00:00Z","v":350,"vw":35.55},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-13T21:30:00Z","v":125,"vw":35.63},{"c":35.45,"h":35.5,"l":35.38,"n":16,"o":35.5,"t":"2026-10-14T12:30:00Z","v":3459,"vw":35.488551},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-14T13:00:00Z","v":1989,"vw":35.4},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-14T13:15:00Z","v":200,"vw":35.69},{"c":35.47,"h":35.5001,"l":35.4,"n":154,"o":35.45,"t":"2026-10-14T13:30:00Z","v":18411,"vw":35.453874},{"c":35.395,"h":35.56,"l":35.395,"n":75,"o":35.485,"t":"2026-10-14T13:45:00Z","v":10916,"vw":35.495743},{"c":35.36,"h":35.4402,"l":35.36,"n":97,"o":35.41,"t":"2026-10-14T14:00:00Z","v":14371,"vw":35.397244},{"c":35.37,"h":35.4013,"l":35.3697,"n":50,"o":35.4013,"t":"2026-10-14T14:15:00Z","v":6365,"vw":35.38315},{"c":35.37,"h":35.4094,"l":35.355,"n":72,"o":35.38,"t":"2026-10-14T14:30:00Z","v":4470,"vw":35.385109},{"c":35.35,"h":35.4,"l":35.3211,"n":100,"o":35.35,"t":"2026-10-14T14:45:00Z","v":7496,"vw":35.354345},{"c":35.3299,"h":35.3705,"l":35.3048,"n":44,"o":35.365,"t":"2026-10-14T15:00:00Z","v":4750,"vw":35.324945},{"c":35.32,"h":35.3599,"l":35.32,"n":30,"o":35.34,"t":"2026-10-14T15:15:00Z","v":2013,"vw":35.340898},{"c":35.27,"h":35.3,"l":35.255,"n":32,"o":35.3,"t":"2026-10-14T15:30:00Z","v":9750,"vw":35.275942},{"c":35.2511,"h":35.285,"l":35.25,"n":35,"o":35.275,"t":"2026-10-14T15:45:00Z","v":5600,"vw":35.258513},{"c":35.16,"h":35.259,"l":35.16,"n":52,"o":35.259,"t":"2026-10-14T16:00:00Z","v":6627,"vw":35.2328},{"c":35.165,"h":35.18,"l":35.155,"n":53,"o":35.1724,"t":"2026-10-14T16:15:00Z","v":4960,"vw":35.169616},{"c":35.23,"h":35.2375,"l":35.16,"n":27,"o":35.165,"t":"2026-10-14T16:30:00Z","v":2927,"vw":35.204113},{"c":35.22,"h":35.225,"l":35.1899,"n":56,"o":35.2201,"t":"2026-10-14T16:45:00Z","v":16869,"vw":35.204382},{"c":35.195,"h":35.23,"l":35.185,"n":29,"o":35.22,"t":"2026-10-14T17:00:00Z","v":9521,"vw":35.20303},{"c":35.099,"h":35.1799,"l":35.09,"n":104,"o":35.1799,"t":"2026-10-14T17:15:00Z","v":40590,"vw":35.161327},{"c":35.095,"h":35.125,"l":35.08,"n":79,"o":35.105,"t":"2026-10-14T17:30:00Z","v":17173,"vw":35.108988},{"c":35.06,"h":35.11,"l":35.05,"n":200,"o":35.09,"t":"2026-10-14T17:45:00Z","v":20924,"vw":35.081137},{"c":35.1,"h":35.1,"l":35.04,"n":69,"o":35.05,"t":"2026-10-14T18:00:00Z","v":11036,"vw":35.058076},{"c":35.0859,"h":35.1,"l":35.0799,"n":57,"o":35.1,"t":"2026-10-14T18:15:00Z","v":15366,"vw":35.087324},{"c":35.045,"h":35.0801,"l":35.045,"n":61,"o":35.08,"t":"2026-10-14T18:30:00Z","v":19313,"vw":35.060828},{"c":35.0499,"h":35.07,"l":35.0499,"n":59,"o":35.055,"t":"2026-10-14T18:45:00Z","v":19747,"vw":35.056498},{"c":35.0356,"h":35.0356,"l":35,"n":86,"o":35.025,"t":"2026-10-14T19:00:00Z","v":13476,"vw":35.019312},{"c":35.1,"h":35.1,"l":35.02,"n":144,"o":35.045,"t":"2026-10-14T19:15:00Z","v":91725,"vw":35.073126},{"c":35.09,"h":35.125,"l":35.075,"n":197,"o":35.115,"t":"2026-10-14T19:30:00Z","v":51602,"vw":35.102876},{"c":35.12,"h":35.12,"l":35.065,"n":219,"o":35.09,"t":"2026-10-14T19:45:00Z","v":43880,"vw":35.09851},{"c":35.12,"h":35.12,"l":35.12,"n":7,"o":35.12,"t":"2026-10-14T20:00:00Z","v":320,"vw":35.12},{"c":35,"h":35.03,"l":35,"n":8,"o":35.03,"t":"2026-10-14T22:15:00Z","v":798,"vw":35.015385},{"c":34.9186,"h":34.9186,"l":34.9186,"n":1,"o":34.9186,"t":"2026-10-14T22:45:00Z","v":162,"vw":34.9186},{"c":34.89,"h":34.89,"l":34.89,"n":4,"o":34.89,"t":"2026-10-15T08:00:00Z","v":522,"vw":34.89},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-15T11:00:00Z","v":750,"vw":34.72},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-10-15T12:00:00Z","v":500,"vw":34.85},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-10-15T12:30:00Z","v":221,"vw":34.9},{"c":34.89,"h":34.89,"l":34.73,"n":258,"o":34.85,"t":"2026-10-15T13:30:00Z","v":35421,"vw":34.825125},{"c":34.775,"h":34.915,"l":34.75,"n":218,"o":34.915,"t":"2026-10-15T13:45:00Z","v":29908,"vw":34.809124},{"c":34.9,"h":34.93,"l":34.8,"n":145,"o":34.82,"t":"2026-10-15T14:00:00Z","v":10227,"vw":34.883557},{"c":34.92,"h":34.925,"l":34.875,"n":84,"o":34.89,"t":"2026-10-15T14:15:00Z","v":12311,"vw":34.909747},{"c":34.99,"h":35,"l":34.89,"n":119,"o":34.91,"t":"2026-10-15T14:30:00Z","v":29832,"vw":34.907619},{"c":35.0159,"h":35.0159,"l":34.96,"n":38,"o":34.98,"t":"2026-10-15T14:45:00Z","v":3756,"vw":34.981655},{"c":35.065,"h":35.065,"l":34.97,"n":93,"o":34.985,"t":"2026-10-15T15:00:00Z","v":10283,"vw":35.031021},{"c":35.0397,"h":35.095,"l":35.025,"n":158,"o":35.095,"t":"2026-10-15T15:15:00Z","v":12101,"vw":35.056124},{"c":35,"h":35.035,"l":35,"n":137,"o":35.035,"t":"2026-10-15T15:30:00Z","v":26188,"vw":35.017115},{"c":35.06,"h":35.068,"l":35.0001,"n":92,"o":35.005,"t":"2026-10-15T15:45:00Z","v":16530,"vw":35.031424},{"c":35.04,"h":35.075,"l":35.03,"n":99,"o":35.065,"t":"2026-10-15T16:00:00Z","v":13335,"vw":35.054272},{"c":34.985,"h":35.0252,"l":34.98,"n":194,"o":35.0252,"t":"2026-10-15T16:15:00Z","v":9355,"vw":34.998443},{"c":35.015,"h":35.025,"l":34.9769,"n":42,"o":34.985,"t":"2026-10-15T16:30:00Z","v":4733,"vw":34.999338},{"c":35.019,"h":35.019,"l":35,"n":40,"o":35.015,"t":"2026-10-15T16:45:00Z","v":5731,"vw":35.010109},{"c":35.0398,"h":35.055,"l":35.0099,"n":42,"o":35.015,"t":"2026-10-15T17:00:00Z","v":10561,"vw":35.02908},{"c":35.0499,"h":35.07,"l":35.0499,"n":63,"o":35.0601,"t":"2026-10-15T17:15:00Z","v":27241,"vw":35.058877},{"c":35.1101,"h":35.135,"l":35.055,"n":61,"o":35.055,"t":"2026-10-15T17:30:00Z","v":25623,"vw":35.091614},{"c":35.1,"h":35.125,"l":35.095,"n":250,"o":35.115,"t":"2026-10-15T17:45:00Z","v":31321,"vw":35.111771},{"c":35,"h":35.0901,"l":34.995,"n":97,"o":35.09,"t":"2026-10-15T18:00:00Z","v":33225,"vw":35.034248},{"c":34.985,"h":35.005,"l":34.9699,"n":95,"o":35.005,"t":"2026-10-15T18:15:00Z","v":39346,"vw":34.984295},{"c":35.0101,"h":35.02,"l":34.9901,"n":75,"o":35,"t":"2026-10-15T18:30:00Z","v":31620,"vw":35.007713},{"c":35.0699,"h":35.0699,"l":35.0099,"n":89,"o":35.01,"t":"2026-10-15T18:45:00Z","v":37764,"vw":35.037921},{"c":35.145,"h":35.145,"l":35.06,"n":113,"o":35.0699,"t":"2026-10-15T19:00:00Z","v":24834,"vw":35.103207},{"c":35.135,"h":35.17,"l":35.135,"n":122,"o":35.145,"t":"2026-10-15T19:15:00Z","v":37099,"vw":35.160319},{"c":35.11,"h":35.135,"l":35.0901,"n":72,"o":35.125,"t":"2026-10-15T19:30:00Z","v":15621,"vw":35.116033},{"c":35.065,"h":35.14,"l":35.06,"n":309,"o":35.12,"t":"2026-10-15T19:45:00Z","v":101412,"vw":35.10363},{"c":35.06,"h":35.11,"l":35.06,"n":11,"o":35.06,"t":"2026-10-15T20:00:00Z","v":18683,"vw":35.060814},{"c":35.05,"h":35.09,"l":35.05,"n":39,"o":35.09,"t":"2026-10-15T20:45:00Z","v":961,"vw":35.0748},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-16T11:00:00Z","v":165,"vw":35.5},{"c":34.995,"h":35.14,"l":34.97,"n":267,"o":35.14,"t":"2026-10-16T13:30:00Z","v":33354,"vw":35.048367},{"c":34.98,"h":35.0201,"l":34.94,"n":144,"o":35.02,"t":"2026-10-16T13:45:00Z","v":14133,"vw":34.977505},{"c":35.02,"h":35.025,"l":34.97,"n":123,"o":34.97,"t":"2026-10-16T14:00:00Z","v":8800,"vw":34.990335},{"c":34.97,"h":35.0196,"l":34.97,"n":75,"o":34.99,"t":"2026-10-16T14:15:00Z","v":6519,"vw":34.999216},{"c":35.05,"h":35.06,"l":34.97,"n":84,"o":34.97,"t":"2026-10-16T14:30:00Z","v":9369,"vw":35.013023},{"c":35.01,"h":35.085,"l":34.995,"n":47,"o":35.05,"t":"2026-10-16T14:45:00Z","v":3334,"vw":35.035806},{"c":34.945,"h":35,"l":34.91,"n":68,"o":35,"t":"2026-10-16T15:00:00Z","v":6303,"vw":34.957368},{"c":34.885,"h":34.95,"l":34.865,"n":198,"o":34.941,"t":"2026-10-16T15:15:00Z","v":74736,"vw":34.942465},{"c":34.915,"h":34.94,"l":34.9,"n":50,"o":34.9,"t":"2026-10-16T15:30:00Z","v":4650,"vw":34.921018},{"c":34.86,"h":34.93,"l":34.86,"n":48,"o":34.91,"t":"2026-10-16T15:45:00Z","v":9512,"vw":34.900322},{"c":34.84,"h":34.85,"l":34.795,"n":157,"o":34.85,"t":"2026-10-16T16:00:00Z","v":30300,"vw":34.816003},{"c":34.8475,"h":34.86,"l":34.84,"n":39,"o":34.84,"t":"2026-10-16T16:15:00Z","v":3202,"vw":34.849826},{"c":34.7799,"h":34.84,"l":34.765,"n":92,"o":34.84,"t":"2026-10-16T16:30:00Z","v":16345,"vw":34.783863},{"c":34.755,"h":34.8,"l":34.7418,"n":70,"o":34.79,"t":"2026-10-16T16:45:00Z","v":6070,"vw":34.771092},{"c":34.635,"h":34.76,"l":34.625,"n":68,"o":34.76,"t":"2026-10-16T17:00:00Z","v":12372,"vw":34.647857},{"c":34.661,"h":34.661,"l":34.575,"n":68,"o":34.61,"t":"2026-10-16T17:15:00Z","v":10842,"vw":34.605413},{"c":34.695,"h":34.715,"l":34.65,"n":105,"o":34.65,"t":"2026-10-16T17:30:00Z","v":15583,"vw":34.68078},{"c":34.6201,"h":34.7,"l":34.6051,"n":306,"o":34.7,"t":"2026-10-16T17:45:00Z","v":29162,"vw":34.649576},{"c":34.5899,"h":34.6073,"l":34.575,"n":86,"o":34.6,"t":"2026-10-16T18:00:00Z","v":37632,"vw":34.589526},{"c":34.52,"h":34.6,"l":34.52,"n":62,"o":34.5904,"t":"2026-10-16T18:15:00Z","v":12551,"vw":34.556806},{"c":34.53,"h":34.56,"l":34.5201,"n":60,"o":34.53,"t":"2026-10-16T18:30:00Z","v":33895,"vw":34.535097},{"c":34.5,"h":34.54,"l":34.4599,"n":156,"o":34.54,"t":"2026-10-16T18:45:00Z","v":42028,"vw":34.499228},{"c":34.53,"h":34.535,"l":34.44,"n":84,"o":34.5,"t":"2026-10-16T19:00:00Z","v":15668,"vw":34.488604},{"c":34.575,"h":34.58,"l":34.53,"n":92,"o":34.55,"t":"2026-10-16T19:15:00Z","v":13308,"vw":34.564287},{"c":34.515,"h":34.5999,"l":34.515,"n":152,"o":34.5999,"t":"2026-10-16T19:30:00Z","v":23846,"vw":34.552933},{"c":34.58,"h":34.615,"l":34.53,"n":255,"o":34.53,"t":"2026-10-16T19:45:00Z","v":62743,"vw":34.554241},{"c":34.62,"h":34.62,"l":34.6,"n":12,"o":34.6,"t":"2026-10-16T20:00:00Z","v":964,"vw":34.610482},{"c":34.9307,"h":34.9307,"l":34.9307,"n":1,"o":34.9307,"t":"2026-10-16T21:00:00Z","v":400,"vw":34.9307},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-16T22:15:00Z","v":134,"vw":34.79},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-19T08:00:00Z","v":250,"vw":35},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-19T08:15:00Z","v":140,"vw":34.99},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-19T09:30:00Z","v":125,"vw":34.76},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-19T11:45:00Z","v":250,"vw":34.8},{"c":35.04,"h":35.04,"l":35.04,"n":2,"o":35.04,"t":"2026-10-19T12:15:00Z","v":701,"vw":35.04},{"c":34.86,"h":34.86,"l":34.85,"n":7,"o":34.85,"t":"2026-10-19T12:30:00Z","v":511,"vw":34.855326},{"c":34.855,"h":34.87,"l":34.795,"n":199,"o":34.82,"t":"2026-10-19T13:30:00Z","v":10100,"vw":34.835811},{"c":34.8401,"h":34.865,"l":34.83,"n":83,"o":34.855,"t":"2026-10-19T13:45:00Z","v":14859,"vw":34.844342},{"c":34.95,"h":34.95,"l":34.82,"n":74,"o":34.83,"t":"2026-10-19T14:00:00Z","v":8012,"vw":34.85383},{"c":34.995,"h":34.9999,"l":34.94,"n":53,"o":34.965,"t":"2026-10-19T14:15:00Z","v":9227,"vw":34.979482},{"c":34.955,"h":34.99,"l":34.925,"n":38,"o":34.99,"t":"2026-10-19T14:30:00Z","v":3728,"vw":34.954621},{"c":34.9701,"h":34.9901,"l":34.9439,"n":131,"o":34.95,"t":"2026-10-19T14:45:00Z","v":10961,"vw":34.971624},{"c":34.985,"h":35.0199,"l":34.9769,"n":222,"o":34.9769,"t":"2026-10-19T15:00:00Z","v":27549,"vw":34.997203},{"c":35.04,"h":35.06,"l":34.985,"n":101,"o":34.985,"t":"2026-10-19T15:15:00Z","v":13166,"vw":35.007719},{"c":35.06,"h":35.0703,"l":35.025,"n":41,"o":35.035,"t":"2026-10-19T15:30:00Z","v":5498,"vw":35.054127},{"c":35.025,"h":35.055,"l":35.025,"n":68,"o":35.04,"t":"2026-10-19T15:45:00Z","v":13742,"vw":35.045886},{"c":34.995,"h":35,"l":34.965,"n":68,"o":35,"t":"2026-10-19T16:00:00Z","v":8765,"vw":34.98364},{"c":34.97,"h":34.99,"l":34.96,"n":48,"o":34.99,"t":"2026-10-19T16:15:00Z","v":5380,"vw":34.973563},{"c":34.96,"h":34.9651,"l":34.94,"n":54,"o":34.94,"t":"2026-10-19T16:30:00Z","v":4270,"vw":34.953277},{"c":34.935,"h":34.965,"l":34.93,"n":37,"o":34.965,"t":"2026-10-19T16:45:00Z","v":3164,"vw":34.940081},{"c":34.9201,"h":34.935,"l":34.8999,"n":84,"o":34.9251,"t":"2026-10-19T17:00:00Z","v":31823,"vw":34.914573},{"c":34.9101,"h":34.9201,"l":34.89,"n":111,"o":34.915,"t":"2026-10-19T17:15:00Z","v":53882,"vw":34.906973},{"c":34.91,"h":34.9299,"l":34.8901,"n":145,"o":34.905,"t":"2026-10-19T17:30:00Z","v":39971,"vw":34.907755},{"c":34.915,"h":34.915,"l":34.88,"n":255,"o":34.9,"t":"2026-10-19T17:45:00Z","v":14881,"vw":34.895771},{"c":34.925,"h":34.9299,"l":34.89,"n":95,"o":34.92,"t":"2026-10-19T18:00:00Z","v":28256,"vw":34.910067},{"c":34.89,"h":34.935,"l":34.8899,"n":69,"o":34.935,"t":"2026-10-19T18:15:00Z","v":24269,"vw":34.920684},{"c":34.92,"h":34.92,"l":34.8899,"n":78,"o":34.9001,"t":"2026-10-19T18:30:00Z","v":26014,"vw":34.903527},{"c":34.9299,"h":34.94,"l":34.915,"n":86,"o":34.94,"t":"2026-10-19T18:45:00Z","v":32759,"vw":34.929882},{"c":34.9301,"h":34.95,"l":34.92,"n":78,"o":34.935,"t":"2026-10-19T19:00:00Z","v":27870,"vw":34.935272},{"c":34.9599,"h":34.975,"l":34.935,"n":109,"o":34.935,"t":"2026-10-19T19:15:00Z","v":39288,"vw":34.956094},{"c":34.9598,"h":34.9799,"l":34.9501,"n":76,"o":34.955,"t":"2026-10-19T19:30:00Z","v":29136,"vw":34.969093},{"c":34.87,"h":34.955,"l":34.86,"n":131,"o":34.955,"t":"2026-10-19T19:45:00Z","v":47701,"vw":34.91154},{"c":34.88,"h":34.88,"l":34.88,"n":9,"o":34.88,"t":"2026-10-19T20:00:00Z","v":605,"vw":34.88},{"c":34.98,"h":34.99,"l":34.95,"n":3,"o":34.95,"t":"2026-10-19T20:30:00Z","v":730,"vw":34.973014},{"c":35.282,"h":35.282,"l":35.282,"n":1,"o":35.282,"t":"2026-10-19T20:45:00Z","v":580,"vw":35.282},{"c":35.2854,"h":35.2854,"l":35.2854,"n":1,"o":35.2854,"t":"2026-10-19T22:00:00Z","v":120,"vw":35.2854},{"c":34.98,"h":34.98,"l":34.98,"n":6,"o":34.98,"t":"2026-10-19T22:30:00Z","v":243,"vw":34.98},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-10-20T11:45:00Z","v":100,"vw":34.78},{"c":34.75,"h":34.76,"l":34.75,"n":21,"o":34.75,"t":"2026-10-20T12:00:00Z","v":5250,"vw":34.751905},{"c":34.685,"h":34.8,"l":34.65,"n":159,"o":34.79,"t":"2026-10-20T13:30:00Z","v":19341,"vw":34.771191},{"c":34.8304,"h":34.8304,"l":34.66,"n":159,"o":34.66,"t":"2026-10-20T13:45:00Z","v":19660,"vw":34.741294},{"c":34.9551,"h":34.9551,"l":34.81,"n":79,"o":34.8101,"t":"2026-10-20T14:00:00Z","v":8054,"vw":34.904122},{"c":35.08,"h":35.08,"l":34.9801,"n":46,"o":34.995,"t":"2026-10-20T14:15:00Z","v":4117,"vw":35.020452},{"c":35.065,"h":35.095,"l":35.0271,"n":181,"o":35.09,"t":"2026-10-20T14:30:00Z","v":25246,"vw":35.056185},{"c":35.05,"h":35.0701,"l":35.03,"n":108,"o":35.055,"t":"2026-10-20T14:45:00Z","v":15703,"vw":35.054179},{"c":34.875,"h":35.04,"l":34.875,"n":89,"o":35.03,"t":"2026-10-20T15:00:00Z","v":6221,"vw":34.977442},{"c":34.9401,"h":34.97,"l":34.93,"n":76,"o":34.94,"t":"2026-10-20T15:15:00Z","v":8477,"vw":34.953381},{"c":34.965,"h":34.965,"l":34.91,"n":118,"o":34.94,"t":"2026-10-20T15:30:00Z","v":6152,"vw":34.928813},{"c":34.98,"h":34.99,"l":34.9373,"n":56,"o":34.96,"t":"2026-10-20T15:45:00Z","v":8628,"vw":34.954899},{"c":34.95,"h":35,"l":34.94,"n":57,"o":35,"t":"2026-10-20T16:00:00Z","v":10531,"vw":34.968121},{"c":34.95,"h":34.9501,"l":34.91,"n":31,"o":34.9501,"t":"2026-10-20T16:15:00Z","v":2805,"vw":34.926153},{"c":34.96,"h":34.9799,"l":34.945,"n":34,"o":34.95,"t":"2026-10-20T16:30:00Z","v":4026,"vw":34.961454},{"c":34.92,"h":34.95,"l":34.91,"n":33,"o":34.9499,"t":"2026-10-20T16:45:00Z","v":9606,"vw":34.921461},{"c":34.925,"h":34.93,"l":34.905,"n":73,"o":34.93,"t":"2026-10-20T17:00:00Z","v":14330,"vw":34.921727},{"c":34.9791,"h":34.9791,"l":34.9296,"n":41,"o":34.94,"t":"2026-10-20T17:15:00Z","v":4472,"vw":34.945864},{"c":34.955,"h":34.98,"l":34.955,"n":78,"o":34.98,"t":"2026-10-20T17:30:00Z","v":21066,"vw":34.968365},{"c":34.935,"h":34.965,"l":34.935,"n":151,"o":34.96,"t":"2026-10-20T17:45:00Z","v":41381,"vw":34.949787},{"c":34.9399,"h":34.9501,"l":34.9201,"n":69,"o":34.94,"t":"2026-10-20T18:00:00Z","v":25975,"vw":34.933528},{"c":34.915,"h":34.9401,"l":34.905,"n":143,"o":34.9401,"t":"2026-10-20T18:15:00Z","v":38176,"vw":34.926396},{"c":34.85,"h":34.9101,"l":34.845,"n":86,"o":34.905,"t":"2026-10-20T18:30:00Z","v":23087,"vw":34.867304},{"c":34.89,"h":34.905,"l":34.845,"n":83,"o":34.845,"t":"2026-10-20T18:45:00Z","v":27472,"vw":34.887399},{"c":34.87,"h":34.8991,"l":34.87,"n":85,"o":34.88,"t":"2026-10-20T19:00:00Z","v":23870,"vw":34.880986},{"c":34.835,"h":34.8699,"l":34.82,"n":92,"o":34.8699,"t":"2026-10-20T19:15:00Z","v":19207,"vw":34.847955},{"c":34.85,"h":34.87,"l":34.82,"n":119,"o":34.83,"t":"2026-10-20T19:30:00Z","v":23513,"vw":34.845582},{"c":34.85,"h":34.8699,"l":34.83,"n":193,"o":34.86,"t":"2026-10-20T19:45:00Z","v":70158,"vw":34.8531},{"c":34.87,"h":34.87,"l":34.87,"n":8,"o":34.87,"t":"2026-10-20T20:00:00Z","v":667,"vw":34.87},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-10-20T20:15:00Z","v":381,"vw":34.93},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-20T21:45:00Z","v":1080,"vw":35},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-21T12:15:00Z","v":500,"vw":34.98},{"c":34.94,"h":35.03,"l":34.94,"n":163,"o":35.03,"t":"2026-10-21T13:30:00Z","v":13322,"vw":34.981417},{"c":35.005,"h":35.005,"l":34.945,"n":109,"o":34.95,"t":"2026-10-21T13:45:00Z","v":19661,"vw":34.970933},{"c":34.87,"h":35.02,"l":34.86,"n":96,"o":35.02,"t":"2026-10-21T14:00:00Z","v":5425,"vw":34.931589},{"c":34.9099,"h":34.9099,"l":34.8402,"n":41,"o":34.87,"t":"2026-10-21T14:15:00Z","v":9133,"vw":34.886584},{"c":34.9,"h":34.93,"l":34.9,"n":31,"o":34.91,"t":"2026-10-21T14:30:00Z","v":2587,"vw":34.915728},{"c":35.015,"h":35.015,"l":34.955,"n":56,"o":34.955,"t":"2026-10-21T14:45:00Z","v":8196,"vw":34.983149},{"c":35.065,"h":35.065,"l":35.02,"n":44,"o":35.02,"t":"2026-10-21T15:00:00Z","v":6631,"vw":35.030673},{"c":35.08,"h":35.08,"l":35.025,"n":58,"o":35.06,"t":"2026-10-21T15:15:00Z","v":6605,"vw":35.053181},{"c":35.11,"h":35.12,"l":35.085,"n":47,"o":35.085,"t":"2026-10-21T15:30:00Z","v":4600,"vw":35.098999},{"c":35.115,"h":35.135,"l":35.11,"n":53,"o":35.12,"t":"2026-10-21T15:45:00Z","v":8301,"vw":35.121419},{"c":35.1,"h":35.115,"l":35.095,"n":37,"o":35.11,"t":"2026-10-21T16:00:00Z","v":4393,"vw":35.105756},{"c":35.075,"h":35.1194,"l":35.075,"n":26,"o":35.11,"t":"2026-10-21T16:15:00Z","v":7055,"vw":35.10762},{"c":35.1499,"h":35.16,"l":35.081,"n":108,"o":35.09,"t":"2026-10-21T16:30:00Z","v":20929,"vw":35.12698},{"c":35.16,"h":35.18,"l":35.13,"n":41,"o":35.14,"t":"2026-10-21T16:45:00Z","v":5768,"vw":35.153373},{"c":35.1901,"h":35.195,"l":35.16,"n":73,"o":35.165,"t":"2026-10-21T17:00:00Z","v":30174,"vw":35.186991},{"c":35.1901,"h":35.21,"l":35.185,"n":25,"o":35.195,"t":"2026-10-21T17:15:00Z","v":12716,"vw":35.194845},{"c":35.2,"h":35.2001,"l":35.165,"n":41,"o":35.1873,"t":"2026-10-21T17:30:00Z","v":18685,"vw":35.178697},{"c":35.1909,"h":35.21,"l":35.185,"n":222,"o":35.1999,"t":"2026-10-21T17:45:00Z","v":43958,"vw":35.199166},{"c":35.1899,"h":35.2,"l":35.1801,"n":81,"o":35.195,"t":"2026-10-21T18:00:00Z","v":34559,"vw":35.188938},{"c":35.205,"h":35.215,"l":35.1999,"n":64,"o":35.1999,"t":"2026-10-21T18:15:00Z","v":26982,"vw":35.209104},{"c":35.2001,"h":35.22,"l":35.2,"n":100,"o":35.215,"t":"2026-10-21T18:30:00Z","v":40355,"vw":35.208663},{"c":35.11,"h":35.1999,"l":35.11,"n":125,"o":35.1999,"t":"2026-10-21T18:45:00Z","v":35817,"vw":35.159227},{"c":35.1001,"h":35.105,"l":35.055,"n":101,"o":35.1,"t":"2026-10-21T19:00:00Z","v":19792,"vw":35.085184},{"c":35.155,"h":35.1599,"l":35.09,"n":82,"o":35.131,"t":"2026-10-21T19:15:00Z","v":46054,"vw":35.115488},{"c":35.15,"h":35.16,"l":35.1351,"n":110,"o":35.16,"t":"2026-10-21T19:30:00Z","v":16064,"vw":35.148331},{"c":35.16,"h":35.18,"l":35.155,"n":250,"o":35.16,"t":"2026-10-21T19:45:00Z","v":53947,"vw":35.169333},{"c":35.17,"h":35.17,"l":35.17,"n":6,"o":35.17,"t":"2026-10-21T20:00:00Z","v":13352,"vw":35.17},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-22T11:15:00Z","v":100,"vw":34.7},{"c":34.74,"h":34.78,"l":34.715,"n":230,"o":34.78,"t":"2026-10-22T13:30:00Z","v":14326,"vw":34.745026},{"c":34.75,"h":34.75,"l":34.631,"n":138,"o":34.7401,"t":"2026-10-22T13:45:00Z","v":17139,"vw":34.69341},{"c":34.665,"h":34.77,"l":34.665,"n":133,"o":34.7505,"t":"2026-10-22T14:00:00Z","v":20919,"vw":34.71101},{"c":34.5648,"h":34.645,"l":34.56,"n":200,"o":34.62,"t":"2026-10-22T14:15:00Z","v":22900,"vw":34.603079},{"c":34.5,"h":34.565,"l":34.49,"n":148,"o":34.565,"t":"2026-10-22T14:30:00Z","v":18671,"vw":34.518274},{"c":34.5,"h":34.505,"l":34.46,"n":100,"o":34.5,"t":"2026-10-22T14:45:00Z","v":8462,"vw":34.487145},{"c":34.495,"h":34.535,"l":34.495,"n":86,"o":34.52,"t":"2026-10-22T15:00:00Z","v":13578,"vw":34.514337},{"c":34.535,"h":34.6,"l":34.505,"n":45,"o":34.505,"t":"2026-10-22T15:15:00Z","v":5530,"vw":34.546579},{"c":34.51,"h":34.53,"l":34.4875,"n":81,"o":34.525,"t":"2026-10-22T15:30:00Z","v":23459,"vw":34.505145},{"c":34.565,"h":34.57,"l":34.4901,"n":47,"o":34.51,"t":"2026-10-22T15:45:00Z","v":7651,"vw":34.54493},{"c":34.57,"h":34.6,"l":34.57,"n":39,"o":34.57,"t":"2026-10-22T16:00:00Z","v":4864,"vw":34.57585},{"c":34.61,"h":34.6101,"l":34.58,"n":28,"o":34.58,"t":"2026-10-22T16:15:00Z","v":5453,"vw":34.603205},{"c":34.48,"h":34.565,"l":34.48,"n":88,"o":34.565,"t":"2026-10-22T16:30:00Z","v":21872,"vw":34.510132},{"c":34.5,"h":34.5,"l":34.435,"n":76,"o":34.475,"t":"2026-10-22T16:45:00Z","v":13669,"vw":34.465055},{"c":34.45,"h":34.5009,"l":34.45,"n":28,"o":34.5,"t":"2026-10-22T17:00:00Z","v":5309,"vw":34.482704},{"c":34.48,"h":34.5,"l":34.46,"n":66,"o":34.46,"t":"2026-10-22T17:15:00Z","v":16609,"vw":34.475522},{"c":34.5046,"h":34.515,"l":34.49,"n":53,"o":34.495,"t":"2026-10-22T17:30:00Z","v":11410,"vw":34.503307},{"c":34.4501,"h":34.495,"l":34.4501,"n":230,"o":34.495,"t":"2026-10-22T17:45:00Z","v":25862,"vw":34.478062},{"c":34.475,"h":34.475,"l":34.4,"n":106,"o":34.45,"t":"2026-10-22T18:00:00Z","v":28787,"vw":34.438637},{"c":34.43,"h":34.515,"l":34.43,"n":61,"o":34.445,"t":"2026-10-22T18:15:00Z","v":21286,"vw":34.483118},{"c":34.3999,"h":34.415,"l":34.385,"n":126,"o":34.4001,"t":"2026-10-22T18:30:00Z","v":41698,"vw":34.398388},{"c":34.365,"h":34.4101,"l":34.365,"n":98,"o":34.4101,"t":"2026-10-22T18:45:00Z","v":40414,"vw":34.394498},{"c":34.405,"h":34.405,"l":34.3499,"n":88,"o":34.36,"t":"2026-10-22T19:00:00Z","v":39516,"vw":34.373691},{"c":34.425,"h":34.425,"l":34.3701,"n":84,"o":34.3709,"t":"2026-10-22T19:15:00Z","v":18103,"vw":34.389641},{"c":34.355,"h":34.4201,"l":34.34,"n":166,"o":34.42,"t":"2026-10-22T19:30:00Z","v":29477,"vw":34.377829},{"c":34.435,"h":34.4401,"l":34.34,"n":332,"o":34.365,"t":"2026-10-22T19:45:00Z","v":88190,"vw":34.411156},{"c":34.5,"h":34.5,"l":34.44,"n":9,"o":34.44,"t":"2026-10-22T20:00:00Z","v":5972,"vw":34.442414},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-22T21:45:00Z","v":300,"vw":34.46},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-22T23:00:00Z","v":906,"vw":34.46},{"c":34.44,"h":34.44,"l":34.44,"n":3,"o":34.44,"t":"2026-10-22T23:30:00Z","v":300,"vw":34.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3365816706380257,"strike":37.536733174478975,"iv":0.32813937092062456,"gamma":0.08912864979428256,"theta":-0.01614321114462963,"vega":0.027000962561650965,"rho":0.004882525700936692,"breakevenPct":9.968974579317663},{"delta":0.25,"premium":0.2691840124222951,"strike":35.86404919254679,"iv":0.18608909001265203,"gamma":0.17278601113838488,"theta":-0.01074570949548507,"vega":0.030127152098117286,"rho":0.006036334026960919,"breakevenPct":4.916472720583863},{"delta":0.3,"premium":0.35361455589123825,"strike":35.60426290495003,"iv":0.188317264993815,"gamma":0.18328330183640507,"theta":-0.011754215359740913,"vega":0.03246414785935683,"rho":0.007310175399105482,"breakevenPct":4.407309700468283},{"delta":0.35,"premium":0.43804509936018143,"strike":35.34447661735329,"iv":0.19054543997497794,"gamma":0.19378059253442523,"theta":-0.012762721223996753,"vega":0.03480114362059637,"rho":0.008584016771250045,"breakevenPct":3.898146680352702},{"delta":0.4,"premium":0.5224756428291246,"strike":35.08469032975654,"iv":0.19277361495614087,"gamma":0.20427788323244542,"theta":-0.013771227088252597,"vega":0.03713813938183591,"rho":0.00985785814339461,"breakevenPct":3.3889836602371206},{"delta":0.45,"premium":0.6527439024390245,"strike":34.828760162601625,"iv":0.19822621951219513,"gamma":0.2026655487804878,"theta":-0.014476727642276423,"vega":0.03778013211382114,"rho":0.011126090836523756,"breakevenPct":3.024111687109902},{"delta":0.5,"premium":0.8051829268292683,"strike":34.57469512195122,"iv":0.20523841463414635,"gamma":0.19519603658536586,"theta":-0.015035670731707317,"vega":0.03760228658536585,"rho":0.012391610726449601,"breakevenPct":2.729030339083879},{"delta":0.55,"premium":0.9576219512195123,"strike":34.32063008130081,"iv":0.21225060975609755,"gamma":0.1877265243902439,"theta":-0.015594613821138211,"vega":0.03742444105691057,"rho":0.013657130616375447,"breakevenPct":2.433948991057856},{"delta":0.6,"premium":1.110060975609756,"strike":34.06656504065041,"iv":0.21926280487804878,"gamma":0.18025701219512194,"theta":-0.016153556910569106,"vega":0.03724659552845528,"rho":0.014922650506301292,"breakevenPct":2.1388676430318334},{"delta":0.65,"premium":1.3432611731843576,"strike":33.74231843575419,"iv":0.227619343575419,"gamma":0.16611166201117317,"theta":-0.01609385474860335,"vega":0.035447765363128485,"rho":0.016143898924974222,"breakevenPct":1.8745052524348091},{"delta":0.7,"premium":1.6051326815642457,"strike":33.39315642458101,"iv":0.23645314245810056,"gamma":0.14959629888268156,"theta":-0.015814525139664803,"vega":0.03307346368715084,"rho":0.017349430371467935,"breakevenPct":1.6210485079711159},{"delta":0.75,"premium":1.867004189944134,"strike":33.04399441340782,"iv":0.24528694134078213,"gamma":0.13308093575418994,"theta":-0.015535195530726256,"vega":0.030699162011173182,"rho":0.018554961817961648,"breakevenPct":1.3675917635074222},{"delta":0.8,"premium":2.205327510917031,"strike":32.61834061135371,"iv":0.2470488209606987,"gamma":0.11435965065502182,"theta":-0.014049694323144103,"vega":0.026583406113537114,"rho":0.019703748628821197,"breakevenPct":1.1140189380683645},{"delta":0.85,"premium":2.5546724890829693,"strike":32.18165938864629,"iv":0.2477911790393013,"gamma":0.09532034934497818,"theta":-0.012390305676855897,"vega":0.022216593886462885,"rho":0.02084435486291884,"breakevenPct":0.8604293778433858},{"delta":0.9,"premium":5.133333333333336,"strike":29.606557377049178,"iv":0.44484098360655755,"gamma":0.045195628415300504,"theta":-0.015529508196721317,"vega":0.016969398907103823,"rho":0.0203164828677713,"breakevenPct":0.8707628059887241}],"put":[{"delta":0.1,"premium":0.38891154574117953,"strike":26.556461829647183,"iv":0.7928224755418911,"gamma":0.02359376232455536,"theta":-0.022329269945228325,"vega":0.016858277065996005,"rho":-0.0031048462571158317,"breakevenPct":24.019888838832742},{"delta":0.15,"premium":0.38258026811579376,"strike":30.30321072463175,"iv":0.48168350141079347,"gamma":0.050445295943996826,"theta":-0.018096249332266754,"vega":0.022503907415942635,"rho":-0.0045504939962642075,"breakevenPct":13.122443506051221},{"delta":0.2,"premium":0.4357425740629553,"strike":31.714851481259107,"iv":0.38591242507187,"gamma":0.0756018809939114,"theta":-0.017130006977211024,"vega":0.026994980828203483,"rho":-0.0060374651254107795,"breakevenPct":9.177964845539623},{"delta":0.25,"premium":0.48064947221304444,"strike":32.61298944426089,"iv":0.32259007965534026,"gamma":0.10335021138555815,"theta":-0.01590817451623099,"vega":0.030577703533176973,"rho":-0.007526518868342706,"breakevenPct":6.700522729245509},{"delta":0.3,"premium":0.552040379456462,"strike":33.20816151782585,"iv":0.2872144037901095,"gamma":0.12450095759275939,"theta":-0.015260903614538595,"vega":0.03329189168671909,"rho":-0.008998043163828847,"breakevenPct":5.179671491378084},{"delta":0.35,"premium":0.6515175757094961,"strike":33.606070302837985,"iv":0.27358907525236603,"gamma":0.13877183317428732,"theta":-0.015280550039393572,"vega":0.03540651897982507,"rho":-0.01045381538148074,"breakevenPct":4.313145391612978},{"delta":0.4,"premium":0.7503738783649053,"strike":34.0024925224327,"iv":0.2598671984047856,"gamma":0.1531141076769691,"theta":-0.015283050847457626,"vega":0.0375,"rho":-0.01190958209458023,"breakevenPct":3.4491328569459965},{"delta":0.45,"premium":0.7877617148554337,"strike":34.25174476570289,"iv":0.23658703888334995,"gamma":0.17452487537387837,"theta":-0.013588135593220339,"vega":0.0375,"rho":-0.013364803856991882,"breakevenPct":2.8339632669934374},{"delta":0.5,"premium":0.8251495513459621,"strike":34.50099700897308,"iv":0.21330687936191425,"gamma":0.19593564307078765,"theta":-0.011893220338983051,"vega":0.0375,"rho":-0.014820025619403536,"breakevenPct":2.2187936770408783},{"delta":0.55,"premium":0.8625373878364906,"strike":34.75024925224327,"iv":0.19002671984047853,"gamma":0.21734641076769695,"theta":-0.01019830508474576,"vega":0.0375,"rho":-0.01627524738181519,"breakevenPct":1.603624087088318},{"delta":0.6,"premium":0.8999252243270189,"strike":34.99950149551346,"iv":0.16674656031904284,"gamma":0.2387571784646062,"theta":-0.008503389830508475,"vega":0.0375,"rho":-0.01773046914422684,"breakevenPct":0.9884544971357596},{"delta":0.65,"premium":1.0145756796473182,"strike":35.18332108743571,"iv":0.15933049228508447,"gamma":0.22622417340191037,"theta":-0.007125091844232181,"vega":0.0343468772961058,"rho":-0.01914358654714453,"breakevenPct":0.824875343589159},{"delta":0.7,"premium":1.1293809698750918,"strike":35.367009551800145,"iv":0.15194621601763408,"gamma":0.21362314474650992,"theta":-0.005747428361498898,"vega":0.03118743570903747,"rho":-0.02055661957258828,"breakevenPct":0.6622011808970796},{"delta":0.75,"premium":1.2441862601028655,"strike":35.55069801616459,"iv":0.14456193975018367,"gamma":0.20102211609110948,"theta":-0.004369764878765612,"vega":0.028027994121969137,"rho":-0.021969652598032036,"breakevenPct":0.49952701820499984},{"delta":0.8,"premium":1.3589915503306393,"strike":35.734386480529025,"iv":0.13717766348273328,"gamma":0.188421087435709,"theta":-0.002992101396032327,"vega":0.0248685525349008,"rho":-0.023382685623475792,"breakevenPct":0.3368528555129201},{"delta":0.85,"premium":1.4737968405584128,"strike":35.91807494489346,"iv":0.12979338721528288,"gamma":0.1758200587803086,"theta":-0.0016144379132990447,"vega":0.021709110947832472,"rho":-0.02479571864891954,"breakevenPct":0.17417869282084075},{"delta":0.9,"premium":3.5500000000000003,"strike":38,"iv":0.25105,"gamma":0.07685,"theta":-0.0035,"vega":0.01695,"rho":-0.027522916497729498,"breakevenPct":0.029036004645775604}]},"raw":{"call":[{"delta":0.2,"premium":0.3365816706380257,"strike":37.536733174478975,"iv":0.32813937092062456,"gamma":0.08912864979428256,"theta":-0.01614321114462963,"vega":0.027000962561650965,"rho":0.004882525700936692,"breakevenPct":9.968974579317663},{"delta":0.25,"premium":0.2691840124222951,"strike":35.86404919254679,"iv":0.18608909001265203,"gamma":0.17278601113838488,"theta":-0.01074570949548507,"vega":0.030127152098117286,"rho":0.006036334026960919,"breakevenPct":4.916472720583863},{"delta":0.3,"premium":0.35361455589123825,"strike":35.60426290495003,"iv":0.188317264993815,"gamma":0.18328330183640507,"theta":-0.011754215359740913,"vega":0.03246414785935683,"rho":0.007310175399105482,"breakevenPct":4.407309700468283},{"delta":0.35,"premium":0.43804509936018143,"strike":35.34447661735329,"iv":0.19054543997497794,"gamma":0.19378059253442523,"theta":-0.012762721223996753,"vega":0.03480114362059637,"rho":0.008584016771250045,"breakevenPct":3.898146680352702},{"delta":0.4,"premium":0.5224756428291246,"strike":35.08469032975654,"iv":0.19277361495614087,"gamma":0.20427788323244542,"theta":-0.013771227088252597,"vega":0.03713813938183591,"rho":0.00985785814339461,"breakevenPct":3.3889836602371206},{"delta":0.45,"premium":0.6527439024390245,"strike":34.828760162601625,"iv":0.19822621951219513,"gamma":0.2026655487804878,"theta":-0.014476727642276423,"vega":0.03778013211382114,"rho":0.011126090836523756,"breakevenPct":3.024111687109902},{"delta":0.5,"premium":0.8051829268292683,"strike":34.57469512195122,"iv":0.20523841463414635,"gamma":0.19519603658536586,"theta":-0.015035670731707317,"vega":0.03760228658536585,"rho":0.012391610726449601,"breakevenPct":2.729030339083879},{"delta":0.55,"premium":0.9576219512195123,"strike":34.32063008130081,"iv":0.21225060975609755,"gamma":0.1877265243902439,"theta":-0.015594613821138211,"vega":0.03742444105691057,"rho":0.013657130616375447,"breakevenPct":2.433948991057856},{"delta":0.6,"premium":1.110060975609756,"strike":34.06656504065041,"iv":0.21926280487804878,"gamma":0.18025701219512194,"theta":-0.016153556910569106,"vega":0.03724659552845528,"rho":0.014922650506301292,"breakevenPct":2.1388676430318334},{"delta":0.65,"premium":1.3432611731843576,"strike":33.74231843575419,"iv":0.227619343575419,"gamma":0.16611166201117317,"theta":-0.01609385474860335,"vega":0.035447765363128485,"rho":0.016143898924974222,"breakevenPct":1.8745052524348091},{"delta":0.7,"premium":1.6051326815642457,"strike":33.39315642458101,"iv":0.23645314245810056,"gamma":0.14959629888268156,"theta":-0.015814525139664803,"vega":0.03307346368715084,"rho":0.017349430371467935,"breakevenPct":1.6210485079711159},{"delta":0.75,"premium":1.867004189944134,"strike":33.04399441340782,"iv":0.24528694134078213,"gamma":0.13308093575418994,"theta":-0.015535195530726256,"vega":0.030699162011173182,"rho":0.018554961817961648,"breakevenPct":1.3675917635074222},{"delta":0.8,"premium":2.205327510917031,"strike":32.61834061135371,"iv":0.2470488209606987,"gamma":0.11435965065502182,"theta":-0.014049694323144103,"vega":0.026583406113537114,"rho":0.019703748628821197,"breakevenPct":1.1140189380683645},{"delta":0.85,"premium":2.5546724890829693,"strike":32.18165938864629,"iv":0.2477911790393013,"gamma":0.09532034934497818,"theta":-0.012390305676855897,"vega":0.022216593886462885,"rho":0.02084435486291884,"breakevenPct":0.8604293778433858},{"delta":0.9,"premium":5.133333333333336,"strike":29.606557377049178,"iv":0.44484098360655755,"gamma":0.045195628415300504,"theta":-0.015529508196721317,"vega":0.016969398907103823,"rho":0.0203164828677713,"breakevenPct":0.8707628059887241}],"put":[{"delta":0.1,"premium":0.38891154574117953,"strike":26.556461829647183,"iv":0.7928224755418911,"gamma":0.02359376232455536,"theta":-0.022329269945228325,"vega":0.016858277065996005,"rho":-0.0031048462571158317,"breakevenPct":24.019888838832742},{"delta":0.15,"premium":0.38258026811579376,"strike":30.30321072463175,"iv":0.48168350141079347,"gamma":0.050445295943996826,"theta":-0.018096249332266754,"vega":0.022503907415942635,"rho":-0.0045504939962642075,"breakevenPct":13.122443506051221},{"delta":0.2,"premium":0.4357425740629553,"strike":31.714851481259107,"iv":0.38591242507187,"gamma":0.0756018809939114,"theta":-0.017130006977211024,"vega":0.026994980828203483,"rho":-0.0060374651254107795,"breakevenPct":9.177964845539623},{"delta":0.25,"premium":0.48064947221304444,"strike":32.61298944426089,"iv":0.32259007965534026,"gamma":0.10335021138555815,"theta":-0.01590817451623099,"vega":0.030577703533176973,"rho":-0.007526518868342706,"breakevenPct":6.700522729245509},{"delta":0.3,"premium":0.552040379456462,"strike":33.20816151782585,"iv":0.2872144037901095,"gamma":0.12450095759275939,"theta":-0.015260903614538595,"vega":0.03329189168671909,"rho":-0.008998043163828847,"breakevenPct":5.179671491378084},{"delta":0.35,"premium":0.6515175757094961,"strike":33.606070302837985,"iv":0.27358907525236603,"gamma":0.13877183317428732,"theta":-0.015280550039393572,"vega":0.03540651897982507,"rho":-0.01045381538148074,"breakevenPct":4.313145391612978},{"delta":0.4,"premium":0.7503738783649053,"strike":34.0024925224327,"iv":0.2598671984047856,"gamma":0.1531141076769691,"theta":-0.015283050847457626,"vega":0.0375,"rho":-0.01190958209458023,"breakevenPct":3.4491328569459965},{"delta":0.45,"premium":0.7877617148554337,"strike":34.25174476570289,"iv":0.23658703888334995,"gamma":0.17452487537387837,"theta":-0.013588135593220339,"vega":0.0375,"rho":-0.013364803856991882,"breakevenPct":2.8339632669934374},{"delta":0.5,"premium":0.8251495513459621,"strike":34.50099700897308,"iv":0.21330687936191425,"gamma":0.19593564307078765,"theta":-0.011893220338983051,"vega":0.0375,"rho":-0.014820025619403536,"breakevenPct":2.2187936770408783},{"delta":0.55,"premium":0.8625373878364906,"strike":34.75024925224327,"iv":0.19002671984047853,"gamma":0.21734641076769695,"theta":-0.01019830508474576,"vega":0.0375,"rho":-0.01627524738181519,"breakevenPct":1.603624087088318},{"delta":0.6,"premium":0.8999252243270189,"strike":34.99950149551346,"iv":0.16674656031904284,"gamma":0.2387571784646062,"theta":-0.008503389830508475,"vega":0.0375,"rho":-0.01773046914422684,"breakevenPct":0.9884544971357596},{"delta":0.65,"premium":1.0145756796473182,"strike":35.18332108743571,"iv":0.15933049228508447,"gamma":0.22622417340191037,"theta":-0.007125091844232181,"vega":0.0343468772961058,"rho":-0.01914358654714453,"breakevenPct":0.824875343589159},{"delta":0.7,"premium":1.1293809698750918,"strike":35.367009551800145,"iv":0.15194621601763408,"gamma":0.21362314474650992,"theta":-0.005747428361498898,"vega":0.03118743570903747,"rho":-0.02055661957258828,"breakevenPct":0.6622011808970796},{"delta":0.75,"premium":1.2441862601028655,"strike":35.55069801616459,"iv":0.14456193975018367,"gamma":0.20102211609110948,"theta":-0.004369764878765612,"vega":0.028027994121969137,"rho":-0.021969652598032036,"breakevenPct":0.49952701820499984},{"delta":0.8,"premium":1.3589915503306393,"strike":35.734386480529025,"iv":0.13717766348273328,"gamma":0.188421087435709,"theta":-0.002992101396032327,"vega":0.0248685525349008,"rho":-0.023382685623475792,"breakevenPct":0.3368528555129201},{"delta":0.85,"premium":1.4737968405584128,"strike":35.91807494489346,"iv":0.12979338721528288,"gamma":0.1758200587803086,"theta":-0.0016144379132990447,"vega":0.021709110947832472,"rho":-0.02479571864891954,"breakevenPct":0.17417869282084075},{"delta":0.9,"premium":3.5500000000000003,"strike":38,"iv":0.25105,"gamma":0.07685,"theta":-0.0035,"vega":0.01695,"rho":-0.027522916497729498,"breakevenPct":0.029036004645775604}]}},"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"}}