{"symbol":"VNO","url":"https://intraalpha.com/companies/VNO","capturedAt":"2026-10-23T01:59:56.308Z","state":"ready","quote":{"symbol":"VNO","last_price":34.34,"prev_close":32.89,"regular_close":34.34,"change":1.45,"change_pct":4.4086,"regular_change":1.45,"regular_change_pct":4.4086,"extended_change":0,"extended_change_pct":0,"bid":33.31,"ask":35.75,"bid_size":100,"ask_size":100,"volume":2064688,"vwap":34.256687,"open":32.71,"high":34.715,"low":32.52,"close":34.34,"trade_count":24444,"last_trade_at":"2026-10-22T23:00:00.000973111Z","last_quote_at":"2026-10-23T00:00:00.197203917Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","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":{"symbol":"VNO","fetched_at":"2026-10-23T01:59:55.440945+00:00","name":"Vornado Realty Trust","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Vornado Realty Trust is a real estate investment trust formed in Maryland, with its primary office in New York City. The company invests in office buildings and street retail in Manhattan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6735609000,"ebitda":771632000,"pe_ratio":822.25,"peg_ratio":2.196,"book_value":24.66,"dividend_per_share":0.74,"dividend_yield":0.0223,"eps":0.04,"revenue_ttm":1877104000,"gross_profit_ttm":930953000,"profit_margin":0.0362,"operating_margin_ttm":0.098,"return_on_assets_ttm":0.0101,"return_on_equity_ttm":0.006,"quarterly_earnings_growth":-0.978,"quarterly_revenue_growth":0.05,"analyst_target_price":39.23,"analyst_number":0,"beta":1.591,"fifty_two_week_high":41.6,"fifty_two_week_low":24.57,"fifty_day_ma":35.53,"two_hundred_day_ma":33.33,"shares_outstanding":188098000,"forward_pe":57.14,"price_to_sales":3.47,"price_to_book":1.385,"ev_to_revenue":8.22,"ev_to_ebitda":16.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:55.440945+00:00"},"optionObservedAt":"2026-10-22T19:55:17.387Z","bars":[{"c":33.245,"h":33.35,"l":33.15,"n":76,"o":33.35,"t":"2026-10-16T13:30:00Z","v":9918,"vw":33.316035},{"c":33.385,"h":33.385,"l":33.26,"n":48,"o":33.26,"t":"2026-10-16T13:35:00Z","v":2584,"vw":33.336},{"c":33.465,"h":33.51,"l":33.4,"n":119,"o":33.495,"t":"2026-10-16T13:40:00Z","v":5102,"vw":33.477251},{"c":33.65,"h":33.67,"l":33.46,"n":230,"o":33.46,"t":"2026-10-16T13:45:00Z","v":7351,"vw":33.576892},{"c":33.62,"h":33.695,"l":33.59,"n":115,"o":33.66,"t":"2026-10-16T13:50:00Z","v":7421,"vw":33.637112},{"c":33.655,"h":33.72,"l":33.65,"n":105,"o":33.68,"t":"2026-10-16T13:55:00Z","v":4659,"vw":33.673835},{"c":33.605,"h":33.65,"l":33.595,"n":159,"o":33.64,"t":"2026-10-16T14:00:00Z","v":6252,"vw":33.624737},{"c":33.44,"h":33.61,"l":33.425,"n":208,"o":33.61,"t":"2026-10-16T14:05:00Z","v":5236,"vw":33.517929},{"c":33.44,"h":33.49,"l":33.425,"n":159,"o":33.45,"t":"2026-10-16T14:10:00Z","v":5638,"vw":33.468135},{"c":33.5,"h":33.5,"l":33.41,"n":134,"o":33.44,"t":"2026-10-16T14:15:00Z","v":3823,"vw":33.433167},{"c":33.57,"h":33.61,"l":33.5,"n":180,"o":33.5,"t":"2026-10-16T14:20:00Z","v":8787,"vw":33.550305},{"c":33.52,"h":33.57,"l":33.51,"n":121,"o":33.57,"t":"2026-10-16T14:25:00Z","v":4413,"vw":33.533947},{"c":33.5,"h":33.54,"l":33.5,"n":87,"o":33.52,"t":"2026-10-16T14:30:00Z","v":3618,"vw":33.517778},{"c":33.395,"h":33.49,"l":33.39,"n":175,"o":33.49,"t":"2026-10-16T14:35:00Z","v":7354,"vw":33.435505},{"c":33.23,"h":33.37,"l":33.23,"n":164,"o":33.37,"t":"2026-10-16T14:40:00Z","v":6771,"vw":33.294699},{"c":33.23,"h":33.29,"l":33.22,"n":237,"o":33.28,"t":"2026-10-16T14:45:00Z","v":16762,"vw":33.248805},{"c":33.2,"h":33.29,"l":33.185,"n":147,"o":33.25,"t":"2026-10-16T14:50:00Z","v":6108,"vw":33.231688},{"c":33.24,"h":33.26,"l":33.22,"n":116,"o":33.22,"t":"2026-10-16T14:55:00Z","v":3525,"vw":33.23875},{"c":33.41,"h":33.41,"l":33.27,"n":144,"o":33.27,"t":"2026-10-16T15:00:00Z","v":4806,"vw":33.3494},{"c":33.395,"h":33.485,"l":33.395,"n":168,"o":33.445,"t":"2026-10-16T15:05:00Z","v":6117,"vw":33.43949},{"c":33.53,"h":33.53,"l":33.43,"n":210,"o":33.43,"t":"2026-10-16T15:10:00Z","v":8948,"vw":33.470575},{"c":33.49,"h":33.52,"l":33.49,"n":125,"o":33.51,"t":"2026-10-16T15:15:00Z","v":4500,"vw":33.504038},{"c":33.49,"h":33.505,"l":33.46,"n":101,"o":33.47,"t":"2026-10-16T15:20:00Z","v":4659,"vw":33.483085},{"c":33.435,"h":33.485,"l":33.435,"n":143,"o":33.485,"t":"2026-10-16T15:25:00Z","v":6682,"vw":33.465388},{"c":33.465,"h":33.47,"l":33.435,"n":175,"o":33.435,"t":"2026-10-16T15:30:00Z","v":7232,"vw":33.456753},{"c":33.44,"h":33.51,"l":33.43,"n":192,"o":33.465,"t":"2026-10-16T15:35:00Z","v":8049,"vw":33.477182},{"c":33.25,"h":33.425,"l":33.25,"n":243,"o":33.42,"t":"2026-10-16T15:40:00Z","v":12576,"vw":33.391315},{"c":33.17,"h":33.275,"l":33.155,"n":246,"o":33.25,"t":"2026-10-16T15:45:00Z","v":13119,"vw":33.222634},{"c":33.14,"h":33.18,"l":33.14,"n":108,"o":33.18,"t":"2026-10-16T15:50:00Z","v":4124,"vw":33.1632},{"c":33.095,"h":33.18,"l":33.08,"n":146,"o":33.13,"t":"2026-10-16T15:55:00Z","v":8236,"vw":33.12244},{"c":33.09,"h":33.12,"l":33.065,"n":152,"o":33.09,"t":"2026-10-16T16:00:00Z","v":7891,"vw":33.085464},{"c":33.21,"h":33.21,"l":33.09,"n":227,"o":33.12,"t":"2026-10-16T16:05:00Z","v":12356,"vw":33.13753},{"c":33.18,"h":33.26,"l":33.13,"n":270,"o":33.235,"t":"2026-10-16T16:10:00Z","v":18546,"vw":33.20108},{"c":33.19,"h":33.205,"l":33.14,"n":265,"o":33.19,"t":"2026-10-16T16:15:00Z","v":18327,"vw":33.177522},{"c":33.155,"h":33.24,"l":33.15,"n":206,"o":33.2,"t":"2026-10-16T16:20:00Z","v":12439,"vw":33.19998},{"c":33.15,"h":33.18,"l":33.125,"n":190,"o":33.15,"t":"2026-10-16T16:25:00Z","v":9091,"vw":33.153384},{"c":33.145,"h":33.165,"l":33.08,"n":269,"o":33.13,"t":"2026-10-16T16:30:00Z","v":15210,"vw":33.11811},{"c":33.04,"h":33.145,"l":33.02,"n":305,"o":33.145,"t":"2026-10-16T16:35:00Z","v":24782,"vw":33.103318},{"c":33.005,"h":33.1,"l":33,"n":166,"o":33.035,"t":"2026-10-16T16:40:00Z","v":9976,"vw":33.041353},{"c":33.02,"h":33.08,"l":33,"n":299,"o":33.01,"t":"2026-10-16T16:45:00Z","v":26341,"vw":33.045963},{"c":33.05,"h":33.05,"l":32.965,"n":186,"o":33.02,"t":"2026-10-16T16:50:00Z","v":9481,"vw":33.004553},{"c":33.04,"h":33.07,"l":33.01,"n":182,"o":33.07,"t":"2026-10-16T16:55:00Z","v":7456,"vw":33.034262},{"c":33.01,"h":33.03,"l":32.98,"n":325,"o":33.01,"t":"2026-10-16T17:00:00Z","v":28965,"vw":32.99957},{"c":33.06,"h":33.08,"l":32.99,"n":427,"o":33,"t":"2026-10-16T17:05:00Z","v":35983,"vw":33.015868},{"c":33.04,"h":33.06,"l":33.03,"n":149,"o":33.05,"t":"2026-10-16T17:10:00Z","v":7996,"vw":33.039953},{"c":32.995,"h":33.0355,"l":32.99,"n":187,"o":33.03,"t":"2026-10-16T17:15:00Z","v":10511,"vw":33.011416},{"c":32.98,"h":33.005,"l":32.97,"n":319,"o":32.995,"t":"2026-10-16T17:20:00Z","v":37221,"vw":32.988928},{"c":32.955,"h":33.01,"l":32.95,"n":143,"o":32.98,"t":"2026-10-16T17:25:00Z","v":6988,"vw":32.97241},{"c":32.99,"h":33.005,"l":32.955,"n":270,"o":32.955,"t":"2026-10-16T17:30:00Z","v":20918,"vw":32.980514},{"c":32.97,"h":33.01,"l":32.965,"n":209,"o":33,"t":"2026-10-16T17:35:00Z","v":12000,"vw":32.997958},{"c":33.04,"h":33.05,"l":32.93,"n":271,"o":32.96,"t":"2026-10-16T17:40:00Z","v":12025,"vw":33.005248},{"c":33.06,"h":33.06,"l":33.03,"n":208,"o":33.03,"t":"2026-10-16T17:45:00Z","v":12147,"vw":33.043004},{"c":33.015,"h":33.07,"l":33,"n":293,"o":33.06,"t":"2026-10-16T17:50:00Z","v":22530,"vw":33.034554},{"c":32.975,"h":33.025,"l":32.975,"n":313,"o":33.015,"t":"2026-10-16T17:55:00Z","v":25651,"vw":33.00616},{"c":32.96,"h":33.01,"l":32.93,"n":594,"o":32.96,"t":"2026-10-16T18:00:00Z","v":91066,"vw":32.971635},{"c":33,"h":33.015,"l":32.96,"n":320,"o":32.975,"t":"2026-10-16T18:05:00Z","v":50688,"vw":32.985991},{"c":32.95,"h":32.995,"l":32.935,"n":282,"o":32.995,"t":"2026-10-16T18:10:00Z","v":23421,"vw":32.976146},{"c":32.93,"h":32.95,"l":32.925,"n":245,"o":32.94,"t":"2026-10-16T18:15:00Z","v":14754,"vw":32.94122},{"c":32.915,"h":32.92,"l":32.87,"n":277,"o":32.92,"t":"2026-10-16T18:20:00Z","v":16384,"vw":32.89356},{"c":32.8,"h":32.915,"l":32.78,"n":258,"o":32.915,"t":"2026-10-16T18:25:00Z","v":15138,"vw":32.834009},{"c":32.73,"h":32.85,"l":32.7,"n":318,"o":32.8,"t":"2026-10-16T18:30:00Z","v":21038,"vw":32.761075},{"c":32.725,"h":32.725,"l":32.7,"n":225,"o":32.71,"t":"2026-10-16T18:35:00Z","v":10948,"vw":32.714299},{"c":32.72,"h":32.765,"l":32.705,"n":501,"o":32.725,"t":"2026-10-16T18:40:00Z","v":26754,"vw":32.728155},{"c":32.7,"h":32.745,"l":32.68,"n":276,"o":32.735,"t":"2026-10-16T18:45:00Z","v":17041,"vw":32.713942},{"c":32.705,"h":32.74,"l":32.64,"n":459,"o":32.7,"t":"2026-10-16T18:50:00Z","v":31947,"vw":32.690618},{"c":32.73,"h":32.735,"l":32.68,"n":330,"o":32.71,"t":"2026-10-16T18:55:00Z","v":15621,"vw":32.711869},{"c":32.72,"h":32.755,"l":32.71,"n":333,"o":32.74,"t":"2026-10-16T19:00:00Z","v":17737,"vw":32.739074},{"c":32.73,"h":32.75,"l":32.715,"n":335,"o":32.715,"t":"2026-10-16T19:05:00Z","v":16263,"vw":32.726634},{"c":32.84,"h":32.84,"l":32.73,"n":435,"o":32.74,"t":"2026-10-16T19:10:00Z","v":27845,"vw":32.77808},{"c":32.8,"h":32.86,"l":32.78,"n":353,"o":32.83,"t":"2026-10-16T19:15:00Z","v":20108,"vw":32.819374},{"c":32.87,"h":32.885,"l":32.79,"n":399,"o":32.8,"t":"2026-10-16T19:20:00Z","v":23198,"vw":32.84473},{"c":32.85,"h":32.895,"l":32.84,"n":461,"o":32.87,"t":"2026-10-16T19:25:00Z","v":25087,"vw":32.858912},{"c":32.87,"h":32.919,"l":32.85,"n":576,"o":32.855,"t":"2026-10-16T19:30:00Z","v":29536,"vw":32.879199},{"c":32.87,"h":32.88,"l":32.8,"n":640,"o":32.87,"t":"2026-10-16T19:35:00Z","v":37399,"vw":32.850582},{"c":32.86,"h":32.87,"l":32.83,"n":519,"o":32.865,"t":"2026-10-16T19:40:00Z","v":30567,"vw":32.852806},{"c":32.86,"h":32.86,"l":32.825,"n":602,"o":32.86,"t":"2026-10-16T19:45:00Z","v":32782,"vw":32.842667},{"c":32.84,"h":32.89,"l":32.78,"n":1036,"o":32.86,"t":"2026-10-16T19:50:00Z","v":62576,"vw":32.835376},{"c":32.93,"h":32.96,"l":32.785,"n":3296,"o":32.835,"t":"2026-10-16T19:55:00Z","v":280570,"vw":32.875241},{"c":32.81,"h":32.93,"l":32.81,"n":56,"o":32.93,"t":"2026-10-16T20:00:00Z","v":425068,"vw":32.929249},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-10-16T20:40:00Z","v":500,"vw":32.93},{"c":32.92,"h":32.92,"l":32.92,"n":4,"o":32.92,"t":"2026-10-19T13:20:00Z","v":111,"vw":32.92},{"c":32.88,"h":33.05,"l":32.775,"n":158,"o":33.05,"t":"2026-10-19T13:30:00Z","v":35218,"vw":32.896102},{"c":32.65,"h":32.905,"l":32.59,"n":124,"o":32.905,"t":"2026-10-19T13:35:00Z","v":21482,"vw":32.872747},{"c":32.63,"h":32.69,"l":32.59,"n":56,"o":32.59,"t":"2026-10-19T13:40:00Z","v":3811,"vw":32.643387},{"c":32.45,"h":32.525,"l":32.45,"n":31,"o":32.525,"t":"2026-10-19T13:45:00Z","v":1669,"vw":32.489615},{"c":32.36,"h":32.39,"l":32.35,"n":94,"o":32.35,"t":"2026-10-19T13:50:00Z","v":2363,"vw":32.37281},{"c":32.5,"h":32.5,"l":32.385,"n":129,"o":32.385,"t":"2026-10-19T13:55:00Z","v":4346,"vw":32.448832},{"c":32.49,"h":32.49,"l":32.485,"n":9,"o":32.485,"t":"2026-10-19T14:00:00Z","v":558,"vw":32.486667},{"c":32.615,"h":32.615,"l":32.495,"n":96,"o":32.53,"t":"2026-10-19T14:05:00Z","v":3341,"vw":32.525052},{"c":32.64,"h":32.655,"l":32.605,"n":147,"o":32.615,"t":"2026-10-19T14:10:00Z","v":6756,"vw":32.623077},{"c":32.535,"h":32.63,"l":32.53,"n":101,"o":32.63,"t":"2026-10-19T14:15:00Z","v":3245,"vw":32.584216},{"c":32.47,"h":32.525,"l":32.44,"n":104,"o":32.525,"t":"2026-10-19T14:20:00Z","v":2891,"vw":32.479951},{"c":32.475,"h":32.5,"l":32.435,"n":84,"o":32.5,"t":"2026-10-19T14:25:00Z","v":3445,"vw":32.471532},{"c":32.4,"h":32.475,"l":32.4,"n":83,"o":32.475,"t":"2026-10-19T14:30:00Z","v":3127,"vw":32.437347},{"c":32.405,"h":32.45,"l":32.4,"n":122,"o":32.41,"t":"2026-10-19T14:35:00Z","v":3228,"vw":32.416868},{"c":32.37,"h":32.41,"l":32.37,"n":70,"o":32.405,"t":"2026-10-19T14:40:00Z","v":1575,"vw":32.39},{"c":32.295,"h":32.37,"l":32.285,"n":230,"o":32.37,"t":"2026-10-19T14:45:00Z","v":8726,"vw":32.318486},{"c":32.32,"h":32.355,"l":32.28,"n":135,"o":32.28,"t":"2026-10-19T14:50:00Z","v":4214,"vw":32.313182},{"c":32.39,"h":32.39,"l":32.315,"n":213,"o":32.315,"t":"2026-10-19T14:55:00Z","v":6702,"vw":32.355092},{"c":32.42,"h":32.42,"l":32.395,"n":90,"o":32.41,"t":"2026-10-19T15:00:00Z","v":2770,"vw":32.407831},{"c":32.4,"h":32.435,"l":32.38,"n":121,"o":32.43,"t":"2026-10-19T15:05:00Z","v":3478,"vw":32.412044},{"c":32.52,"h":32.56,"l":32.395,"n":195,"o":32.395,"t":"2026-10-19T15:10:00Z","v":10743,"vw":32.515757},{"c":32.455,"h":32.5,"l":32.4101,"n":137,"o":32.5,"t":"2026-10-19T15:15:00Z","v":5879,"vw":32.457786},{"c":32.48,"h":32.505,"l":32.455,"n":175,"o":32.455,"t":"2026-10-19T15:20:00Z","v":6666,"vw":32.475933},{"c":32.42,"h":32.46,"l":32.405,"n":153,"o":32.46,"t":"2026-10-19T15:25:00Z","v":5581,"vw":32.427971},{"c":32.415,"h":32.42,"l":32.39,"n":149,"o":32.41,"t":"2026-10-19T15:30:00Z","v":4261,"vw":32.405641},{"c":32.455,"h":32.465,"l":32.43,"n":103,"o":32.43,"t":"2026-10-19T15:35:00Z","v":4655,"vw":32.451667},{"c":32.43,"h":32.46,"l":32.43,"n":98,"o":32.455,"t":"2026-10-19T15:40:00Z","v":3198,"vw":32.444674},{"c":32.43,"h":32.44,"l":32.42,"n":123,"o":32.425,"t":"2026-10-19T15:45:00Z","v":4414,"vw":32.427067},{"c":32.42,"h":32.435,"l":32.39,"n":160,"o":32.42,"t":"2026-10-19T15:50:00Z","v":6653,"vw":32.406727},{"c":32.44,"h":32.44,"l":32.39,"n":99,"o":32.405,"t":"2026-10-19T15:55:00Z","v":3686,"vw":32.424859},{"c":32.365,"h":32.445,"l":32.31,"n":195,"o":32.445,"t":"2026-10-19T16:00:00Z","v":6796,"vw":32.366418},{"c":32.32,"h":32.37,"l":32.32,"n":101,"o":32.365,"t":"2026-10-19T16:05:00Z","v":4030,"vw":32.350215},{"c":32.34,"h":32.365,"l":32.33,"n":152,"o":32.33,"t":"2026-10-19T16:10:00Z","v":7312,"vw":32.343691},{"c":32.35,"h":32.36,"l":32.315,"n":127,"o":32.32,"t":"2026-10-19T16:15:00Z","v":6520,"vw":32.331056},{"c":32.43,"h":32.44,"l":32.32,"n":191,"o":32.32,"t":"2026-10-19T16:20:00Z","v":11884,"vw":32.356063},{"c":32.44,"h":32.44,"l":32.375,"n":249,"o":32.43,"t":"2026-10-19T16:25:00Z","v":19828,"vw":32.416101},{"c":32.42,"h":32.47,"l":32.41,"n":186,"o":32.46,"t":"2026-10-19T16:30:00Z","v":7116,"vw":32.436133},{"c":32.32,"h":32.41,"l":32.32,"n":144,"o":32.41,"t":"2026-10-19T16:35:00Z","v":5252,"vw":32.368446},{"c":32.26,"h":32.32,"l":32.26,"n":121,"o":32.32,"t":"2026-10-19T16:40:00Z","v":4872,"vw":32.281713},{"c":32.245,"h":32.29,"l":32.245,"n":171,"o":32.27,"t":"2026-10-19T16:45:00Z","v":6285,"vw":32.269832},{"c":32.35,"h":32.37,"l":32.245,"n":241,"o":32.245,"t":"2026-10-19T16:50:00Z","v":8799,"vw":32.290507},{"c":32.3,"h":32.325,"l":32.255,"n":116,"o":32.325,"t":"2026-10-19T16:55:00Z","v":4581,"vw":32.285542},{"c":32.26,"h":32.3,"l":32.26,"n":110,"o":32.295,"t":"2026-10-19T17:00:00Z","v":3222,"vw":32.278517},{"c":32.26,"h":32.28,"l":32.255,"n":173,"o":32.26,"t":"2026-10-19T17:05:00Z","v":7565,"vw":32.259793},{"c":32.27,"h":32.28,"l":32.24,"n":201,"o":32.24,"t":"2026-10-19T17:10:00Z","v":11183,"vw":32.2658},{"c":32.265,"h":32.28,"l":32.25,"n":144,"o":32.27,"t":"2026-10-19T17:15:00Z","v":5142,"vw":32.270084},{"c":32.2531,"h":32.265,"l":32.235,"n":147,"o":32.265,"t":"2026-10-19T17:20:00Z","v":4787,"vw":32.251925},{"c":32.28,"h":32.28,"l":32.255,"n":186,"o":32.255,"t":"2026-10-19T17:25:00Z","v":5376,"vw":32.271231},{"c":32.245,"h":32.28,"l":32.235,"n":232,"o":32.28,"t":"2026-10-19T17:30:00Z","v":12047,"vw":32.252164},{"c":32.25,"h":32.26,"l":32.205,"n":216,"o":32.245,"t":"2026-10-19T17:35:00Z","v":11083,"vw":32.242854},{"c":32.28,"h":32.28,"l":32.245,"n":191,"o":32.245,"t":"2026-10-19T17:40:00Z","v":7291,"vw":32.26559},{"c":32.24,"h":32.265,"l":32.2201,"n":136,"o":32.26,"t":"2026-10-19T17:45:00Z","v":5979,"vw":32.24238},{"c":32.235,"h":32.255,"l":32.23,"n":218,"o":32.25,"t":"2026-10-19T17:50:00Z","v":8740,"vw":32.239386},{"c":32.23,"h":32.27,"l":32.23,"n":187,"o":32.2491,"t":"2026-10-19T17:55:00Z","v":9445,"vw":32.249516},{"c":32.205,"h":32.25,"l":32.2,"n":256,"o":32.225,"t":"2026-10-19T18:00:00Z","v":11962,"vw":32.226455},{"c":32.165,"h":32.21,"l":32.155,"n":206,"o":32.205,"t":"2026-10-19T18:05:00Z","v":10896,"vw":32.18092},{"c":32.125,"h":32.17,"l":32.12,"n":279,"o":32.165,"t":"2026-10-19T18:10:00Z","v":12363,"vw":32.140275},{"c":32.215,"h":32.22,"l":32.14,"n":241,"o":32.14,"t":"2026-10-19T18:15:00Z","v":9603,"vw":32.179375},{"c":32.17,"h":32.22,"l":32.165,"n":238,"o":32.215,"t":"2026-10-19T18:20:00Z","v":8450,"vw":32.192272},{"c":32.19,"h":32.2,"l":32.17,"n":223,"o":32.17,"t":"2026-10-19T18:25:00Z","v":12935,"vw":32.184635},{"c":32.225,"h":32.23,"l":32.185,"n":291,"o":32.185,"t":"2026-10-19T18:30:00Z","v":13021,"vw":32.216924},{"c":32.24,"h":32.25,"l":32.195,"n":251,"o":32.22,"t":"2026-10-19T18:35:00Z","v":11460,"vw":32.224598},{"c":32.21,"h":32.24,"l":32.195,"n":181,"o":32.24,"t":"2026-10-19T18:40:00Z","v":6088,"vw":32.21904},{"c":32.19,"h":32.22,"l":32.185,"n":265,"o":32.21,"t":"2026-10-19T18:45:00Z","v":11871,"vw":32.206872},{"c":32.175,"h":32.2,"l":32.165,"n":331,"o":32.185,"t":"2026-10-19T18:50:00Z","v":22575,"vw":32.180212},{"c":32.18,"h":32.21,"l":32.17,"n":266,"o":32.18,"t":"2026-10-19T18:55:00Z","v":12035,"vw":32.189587},{"c":32.14,"h":32.18,"l":32.14,"n":362,"o":32.18,"t":"2026-10-19T19:00:00Z","v":17354,"vw":32.153033},{"c":32.18,"h":32.18,"l":32.135,"n":268,"o":32.14,"t":"2026-10-19T19:05:00Z","v":16397,"vw":32.154267},{"c":32.205,"h":32.21,"l":32.18,"n":252,"o":32.18,"t":"2026-10-19T19:10:00Z","v":13702,"vw":32.194978},{"c":32.28,"h":32.295,"l":32.19,"n":347,"o":32.205,"t":"2026-10-19T19:15:00Z","v":21737,"vw":32.24247},{"c":32.34,"h":32.34,"l":32.27,"n":408,"o":32.28,"t":"2026-10-19T19:20:00Z","v":20567,"vw":32.297606},{"c":32.35,"h":32.35,"l":32.31,"n":391,"o":32.34,"t":"2026-10-19T19:25:00Z","v":19111,"vw":32.326723},{"c":32.33,"h":32.34,"l":32.295,"n":487,"o":32.34,"t":"2026-10-19T19:30:00Z","v":26886,"vw":32.320522},{"c":32.4,"h":32.4,"l":32.3318,"n":425,"o":32.34,"t":"2026-10-19T19:35:00Z","v":18042,"vw":32.369493},{"c":32.38,"h":32.4,"l":32.32,"n":599,"o":32.4,"t":"2026-10-19T19:40:00Z","v":34610,"vw":32.365954},{"c":32.355,"h":32.4,"l":32.355,"n":567,"o":32.38,"t":"2026-10-19T19:45:00Z","v":34297,"vw":32.375976},{"c":32.34,"h":32.395,"l":32.34,"n":802,"o":32.35,"t":"2026-10-19T19:50:00Z","v":45758,"vw":32.371939},{"c":32.19,"h":32.37,"l":32.165,"n":2560,"o":32.35,"t":"2026-10-19T19:55:00Z","v":213060,"vw":32.236303},{"c":32.19,"h":32.19,"l":32.19,"n":33,"o":32.19,"t":"2026-10-19T20:00:00Z","v":428392,"vw":32.19},{"c":32.3,"h":32.4225,"l":32.24,"n":26,"o":32.24,"t":"2026-10-20T13:30:00Z","v":5370,"vw":32.255457},{"c":32.49,"h":32.555,"l":32.45,"n":64,"o":32.5,"t":"2026-10-20T13:35:00Z","v":2537,"vw":32.511497},{"c":32.76,"h":32.76,"l":32.555,"n":60,"o":32.555,"t":"2026-10-20T13:40:00Z","v":2055,"vw":32.672403},{"c":32.86,"h":32.89,"l":32.8,"n":136,"o":32.8,"t":"2026-10-20T13:45:00Z","v":5875,"vw":32.85337},{"c":32.79,"h":32.94,"l":32.79,"n":78,"o":32.86,"t":"2026-10-20T13:50:00Z","v":2831,"vw":32.870688},{"c":32.735,"h":32.82,"l":32.72,"n":133,"o":32.77,"t":"2026-10-20T13:55:00Z","v":9035,"vw":32.764077},{"c":32.6,"h":32.74,"l":32.55,"n":208,"o":32.71,"t":"2026-10-20T14:00:00Z","v":8439,"vw":32.629813},{"c":32.55,"h":32.56,"l":32.43,"n":225,"o":32.56,"t":"2026-10-20T14:05:00Z","v":10096,"vw":32.477758},{"c":32.525,"h":32.629,"l":32.49,"n":136,"o":32.545,"t":"2026-10-20T14:10:00Z","v":4787,"vw":32.581833},{"c":32.54,"h":32.58,"l":32.475,"n":207,"o":32.51,"t":"2026-10-20T14:15:00Z","v":7866,"vw":32.525999},{"c":32.755,"h":32.76,"l":32.56,"n":208,"o":32.56,"t":"2026-10-20T14:20:00Z","v":11938,"vw":32.621743},{"c":32.745,"h":32.805,"l":32.745,"n":83,"o":32.79,"t":"2026-10-20T14:25:00Z","v":2891,"vw":32.766848},{"c":32.78,"h":32.805,"l":32.745,"n":177,"o":32.745,"t":"2026-10-20T14:30:00Z","v":4680,"vw":32.773647},{"c":32.76,"h":32.8,"l":32.74,"n":221,"o":32.77,"t":"2026-10-20T14:35:00Z","v":22461,"vw":32.78142},{"c":32.84,"h":32.84,"l":32.73,"n":237,"o":32.765,"t":"2026-10-20T14:40:00Z","v":6921,"vw":32.804637},{"c":32.765,"h":32.86,"l":32.765,"n":193,"o":32.85,"t":"2026-10-20T14:45:00Z","v":5953,"vw":32.816378},{"c":32.88,"h":32.88,"l":32.76,"n":207,"o":32.76,"t":"2026-10-20T14:50:00Z","v":12248,"vw":32.838687},{"c":32.96,"h":32.96,"l":32.85,"n":167,"o":32.87,"t":"2026-10-20T14:55:00Z","v":6164,"vw":32.89029},{"c":32.87,"h":32.945,"l":32.84,"n":201,"o":32.945,"t":"2026-10-20T15:00:00Z","v":6925,"vw":32.902369},{"c":32.88,"h":32.88,"l":32.82,"n":116,"o":32.86,"t":"2026-10-20T15:05:00Z","v":3045,"vw":32.848484},{"c":32.91,"h":32.94,"l":32.8543,"n":165,"o":32.92,"t":"2026-10-20T15:10:00Z","v":6816,"vw":32.894236},{"c":32.942,"h":32.965,"l":32.89,"n":129,"o":32.89,"t":"2026-10-20T15:15:00Z","v":6217,"vw":32.932537},{"c":32.9,"h":32.96,"l":32.85,"n":142,"o":32.96,"t":"2026-10-20T15:20:00Z","v":5170,"vw":32.915152},{"c":32.8484,"h":32.92,"l":32.83,"n":122,"o":32.92,"t":"2026-10-20T15:25:00Z","v":6577,"vw":32.858269},{"c":32.915,"h":32.915,"l":32.85,"n":127,"o":32.85,"t":"2026-10-20T15:30:00Z","v":14486,"vw":32.893557},{"c":32.99,"h":32.99,"l":32.91,"n":140,"o":32.91,"t":"2026-10-20T15:35:00Z","v":4981,"vw":32.958253},{"c":32.99,"h":33.01,"l":32.935,"n":177,"o":33,"t":"2026-10-20T15:40:00Z","v":9450,"vw":32.974099},{"c":32.94,"h":33.01,"l":32.92,"n":129,"o":33.01,"t":"2026-10-20T15:45:00Z","v":4772,"vw":32.944355},{"c":32.9,"h":32.94,"l":32.88,"n":119,"o":32.92,"t":"2026-10-20T15:50:00Z","v":4877,"vw":32.905274},{"c":32.74,"h":32.9,"l":32.715,"n":239,"o":32.9,"t":"2026-10-20T15:55:00Z","v":42745,"vw":32.845828},{"c":32.71,"h":32.76,"l":32.675,"n":198,"o":32.725,"t":"2026-10-20T16:00:00Z","v":8811,"vw":32.707123},{"c":32.79,"h":32.79,"l":32.69,"n":165,"o":32.71,"t":"2026-10-20T16:05:00Z","v":7897,"vw":32.724969},{"c":32.82,"h":32.82,"l":32.785,"n":128,"o":32.785,"t":"2026-10-20T16:10:00Z","v":5025,"vw":32.794034},{"c":32.815,"h":32.88,"l":32.81,"n":120,"o":32.84,"t":"2026-10-20T16:15:00Z","v":5402,"vw":32.830262},{"c":32.8,"h":32.855,"l":32.79,"n":283,"o":32.81,"t":"2026-10-20T16:20:00Z","v":12738,"vw":32.819002},{"c":32.82,"h":32.825,"l":32.795,"n":140,"o":32.82,"t":"2026-10-20T16:25:00Z","v":11074,"vw":32.813245},{"c":32.795,"h":32.8,"l":32.775,"n":135,"o":32.8,"t":"2026-10-20T16:30:00Z","v":4968,"vw":32.791122},{"c":32.83,"h":32.835,"l":32.805,"n":115,"o":32.81,"t":"2026-10-20T16:35:00Z","v":4099,"vw":32.820226},{"c":32.7899,"h":32.81,"l":32.77,"n":145,"o":32.81,"t":"2026-10-20T16:40:00Z","v":6524,"vw":32.792281},{"c":32.72,"h":32.8,"l":32.71,"n":175,"o":32.78,"t":"2026-10-20T16:45:00Z","v":8676,"vw":32.762126},{"c":32.71,"h":32.74,"l":32.69,"n":243,"o":32.73,"t":"2026-10-20T16:50:00Z","v":11217,"vw":32.714825},{"c":32.94,"h":32.94,"l":32.75,"n":280,"o":32.75,"t":"2026-10-20T16:55:00Z","v":19487,"vw":32.866548},{"c":32.93,"h":32.97,"l":32.905,"n":135,"o":32.955,"t":"2026-10-20T17:00:00Z","v":5489,"vw":32.931917},{"c":32.9,"h":32.92,"l":32.87,"n":110,"o":32.905,"t":"2026-10-20T17:05:00Z","v":3558,"vw":32.888446},{"c":32.97,"h":33.02,"l":32.895,"n":652,"o":32.895,"t":"2026-10-20T17:10:00Z","v":50719,"vw":32.969427},{"c":32.905,"h":32.97,"l":32.905,"n":156,"o":32.97,"t":"2026-10-20T17:15:00Z","v":9562,"vw":32.923395},{"c":32.93,"h":32.96,"l":32.89,"n":248,"o":32.93,"t":"2026-10-20T17:20:00Z","v":14883,"vw":32.912778},{"c":32.93,"h":32.94,"l":32.93,"n":91,"o":32.935,"t":"2026-10-20T17:25:00Z","v":4009,"vw":32.933727},{"c":32.94,"h":32.96,"l":32.925,"n":242,"o":32.93,"t":"2026-10-20T17:30:00Z","v":19315,"vw":32.941687},{"c":32.965,"h":32.965,"l":32.92,"n":185,"o":32.95,"t":"2026-10-20T17:35:00Z","v":9841,"vw":32.939534},{"c":32.925,"h":32.97,"l":32.92,"n":184,"o":32.96,"t":"2026-10-20T17:40:00Z","v":11268,"vw":32.944041},{"c":32.98,"h":32.98,"l":32.94,"n":184,"o":32.94,"t":"2026-10-20T17:45:00Z","v":8787,"vw":32.959692},{"c":32.915,"h":33.01,"l":32.91,"n":214,"o":33.01,"t":"2026-10-20T17:50:00Z","v":9485,"vw":32.951047},{"c":32.965,"h":32.97,"l":32.92,"n":192,"o":32.925,"t":"2026-10-20T17:55:00Z","v":10935,"vw":32.948475},{"c":33.02,"h":33.0201,"l":32.98,"n":177,"o":32.98,"t":"2026-10-20T18:00:00Z","v":10181,"vw":32.99471},{"c":33.01,"h":33.03,"l":33.01,"n":154,"o":33.012,"t":"2026-10-20T18:05:00Z","v":11154,"vw":33.015456},{"c":33.06,"h":33.06,"l":33.01,"n":201,"o":33.01,"t":"2026-10-20T18:10:00Z","v":10182,"vw":33.028808},{"c":33.05,"h":33.105,"l":33.045,"n":370,"o":33.06,"t":"2026-10-20T18:15:00Z","v":26896,"vw":33.071009},{"c":33.065,"h":33.12,"l":33.05,"n":394,"o":33.05,"t":"2026-10-20T18:20:00Z","v":21628,"vw":33.079538},{"c":33.06,"h":33.06,"l":32.985,"n":227,"o":33.06,"t":"2026-10-20T18:25:00Z","v":11228,"vw":33.020346},{"c":32.995,"h":33.04,"l":32.995,"n":190,"o":33.04,"t":"2026-10-20T18:30:00Z","v":8410,"vw":33.018429},{"c":33.02,"h":33.04,"l":33,"n":143,"o":33.005,"t":"2026-10-20T18:35:00Z","v":7412,"vw":33.012859},{"c":33.01,"h":33.04,"l":32.99,"n":218,"o":33.02,"t":"2026-10-20T18:40:00Z","v":11759,"vw":33.014399},{"c":32.95,"h":33.04,"l":32.95,"n":258,"o":33.02,"t":"2026-10-20T18:45:00Z","v":13854,"vw":32.998196},{"c":32.96,"h":32.9778,"l":32.94,"n":268,"o":32.96,"t":"2026-10-20T18:50:00Z","v":18699,"vw":32.958676},{"c":33.05,"h":33.09,"l":32.965,"n":345,"o":32.965,"t":"2026-10-20T18:55:00Z","v":23074,"vw":33.016048},{"c":33.02,"h":33.05,"l":33.02,"n":273,"o":33.05,"t":"2026-10-20T19:00:00Z","v":20191,"vw":33.036138},{"c":33.06,"h":33.065,"l":33.02,"n":367,"o":33.04,"t":"2026-10-20T19:05:00Z","v":24437,"vw":33.052991},{"c":33.045,"h":33.085,"l":33.04,"n":307,"o":33.06,"t":"2026-10-20T19:10:00Z","v":15000,"vw":33.064546},{"c":33.095,"h":33.105,"l":33.045,"n":241,"o":33.045,"t":"2026-10-20T19:15:00Z","v":12180,"vw":33.078943},{"c":33.1,"h":33.12,"l":33.085,"n":268,"o":33.11,"t":"2026-10-20T19:20:00Z","v":14102,"vw":33.101073},{"c":33.105,"h":33.16,"l":33.105,"n":349,"o":33.105,"t":"2026-10-20T19:25:00Z","v":16857,"vw":33.125951},{"c":33.15,"h":33.15,"l":33.095,"n":296,"o":33.1,"t":"2026-10-20T19:30:00Z","v":20234,"vw":33.124301},{"c":33.13,"h":33.15,"l":33.115,"n":325,"o":33.15,"t":"2026-10-20T19:35:00Z","v":18069,"vw":33.124794},{"c":33.175,"h":33.1795,"l":33.13,"n":429,"o":33.135,"t":"2026-10-20T19:40:00Z","v":26206,"vw":33.148527},{"c":33.125,"h":33.18,"l":33.12,"n":533,"o":33.17,"t":"2026-10-20T19:45:00Z","v":36217,"vw":33.148374},{"c":33.03,"h":33.12,"l":33.02,"n":547,"o":33.12,"t":"2026-10-20T19:50:00Z","v":37317,"vw":33.044369},{"c":33.11,"h":33.16,"l":33.035,"n":1953,"o":33.035,"t":"2026-10-20T19:55:00Z","v":152123,"vw":33.110156},{"c":33.11,"h":33.11,"l":33.11,"n":42,"o":33.11,"t":"2026-10-20T20:00:00Z","v":312321,"vw":33.11},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-20T20:20:00Z","v":183735,"vw":33.11},{"c":33.49,"h":33.52,"l":33.34,"n":113,"o":33.47,"t":"2026-10-21T13:30:00Z","v":13390,"vw":33.467669},{"c":33.45,"h":33.52,"l":33.37,"n":120,"o":33.49,"t":"2026-10-21T13:35:00Z","v":8833,"vw":33.447629},{"c":33.44,"h":33.5,"l":33.42,"n":132,"o":33.5,"t":"2026-10-21T13:40:00Z","v":10256,"vw":33.455584},{"c":33.52,"h":33.52,"l":33.42,"n":102,"o":33.46,"t":"2026-10-21T13:45:00Z","v":7357,"vw":33.451664},{"c":33.45,"h":33.56,"l":33.45,"n":171,"o":33.47,"t":"2026-10-21T13:50:00Z","v":7334,"vw":33.494371},{"c":33.39,"h":33.525,"l":33.39,"n":80,"o":33.52,"t":"2026-10-21T13:55:00Z","v":3029,"vw":33.465184},{"c":33.26,"h":33.4,"l":33.24,"n":157,"o":33.4,"t":"2026-10-21T14:00:00Z","v":4691,"vw":33.297241},{"c":33.22,"h":33.23,"l":33.175,"n":137,"o":33.21,"t":"2026-10-21T14:05:00Z","v":5558,"vw":33.201761},{"c":33.23,"h":33.26,"l":33.19,"n":188,"o":33.22,"t":"2026-10-21T14:10:00Z","v":6761,"vw":33.223328},{"c":33.14,"h":33.225,"l":33.075,"n":132,"o":33.225,"t":"2026-10-21T14:15:00Z","v":8449,"vw":33.168147},{"c":33.085,"h":33.17,"l":33.0402,"n":394,"o":33.17,"t":"2026-10-21T14:20:00Z","v":25822,"vw":33.089017},{"c":33.01,"h":33.075,"l":33.01,"n":124,"o":33.06,"t":"2026-10-21T14:25:00Z","v":4787,"vw":33.055691},{"c":33.06,"h":33.085,"l":33.055,"n":176,"o":33.075,"t":"2026-10-21T14:30:00Z","v":4991,"vw":33.065111},{"c":33.25,"h":33.25,"l":33.08,"n":279,"o":33.1,"t":"2026-10-21T14:35:00Z","v":11973,"vw":33.177169},{"c":33.18,"h":33.245,"l":33.135,"n":140,"o":33.23,"t":"2026-10-21T14:40:00Z","v":6793,"vw":33.193105},{"c":33.25,"h":33.3,"l":33.2,"n":245,"o":33.2,"t":"2026-10-21T14:45:00Z","v":10419,"vw":33.252626},{"c":33.165,"h":33.25,"l":33.165,"n":182,"o":33.25,"t":"2026-10-21T14:50:00Z","v":8888,"vw":33.216394},{"c":33.17,"h":33.19,"l":33.165,"n":103,"o":33.1675,"t":"2026-10-21T14:55:00Z","v":4505,"vw":33.17084},{"c":33.115,"h":33.17,"l":33.105,"n":253,"o":33.17,"t":"2026-10-21T15:00:00Z","v":16185,"vw":33.150355},{"c":33.09,"h":33.12,"l":33.05,"n":232,"o":33.115,"t":"2026-10-21T15:05:00Z","v":14368,"vw":33.101936},{"c":33.13,"h":33.15,"l":33.11,"n":126,"o":33.11,"t":"2026-10-21T15:10:00Z","v":3763,"vw":33.130141},{"c":33,"h":33.14,"l":33,"n":228,"o":33.135,"t":"2026-10-21T15:15:00Z","v":11840,"vw":33.077459},{"c":32.98,"h":33.005,"l":32.98,"n":130,"o":33.005,"t":"2026-10-21T15:20:00Z","v":3870,"vw":32.989808},{"c":33.03,"h":33.03,"l":32.95,"n":167,"o":32.95,"t":"2026-10-21T15:25:00Z","v":7270,"vw":32.992855},{"c":32.995,"h":33.045,"l":32.99,"n":165,"o":33.04,"t":"2026-10-21T15:30:00Z","v":6410,"vw":33.01465},{"c":33.02,"h":33.02,"l":32.98,"n":206,"o":32.995,"t":"2026-10-21T15:35:00Z","v":9256,"vw":33.00547},{"c":32.97,"h":33.03,"l":32.96,"n":225,"o":33.03,"t":"2026-10-21T15:40:00Z","v":23132,"vw":32.994657},{"c":32.96,"h":32.99,"l":32.94,"n":196,"o":32.97,"t":"2026-10-21T15:45:00Z","v":10518,"vw":32.972506},{"c":33.02,"h":33.05,"l":32.955,"n":179,"o":32.955,"t":"2026-10-21T15:50:00Z","v":7758,"vw":33.01029},{"c":33.04,"h":33.04,"l":33,"n":114,"o":33.01,"t":"2026-10-21T15:55:00Z","v":3459,"vw":33.029889},{"c":33.03,"h":33.03,"l":33.02,"n":112,"o":33.02,"t":"2026-10-21T16:00:00Z","v":3708,"vw":33.025103},{"c":33.05,"h":33.05,"l":33.03,"n":135,"o":33.03,"t":"2026-10-21T16:05:00Z","v":3828,"vw":33.035294},{"c":33.05,"h":33.05,"l":33.02,"n":137,"o":33.05,"t":"2026-10-21T16:10:00Z","v":6244,"vw":33.038013},{"c":33.08,"h":33.1,"l":33.06,"n":247,"o":33.065,"t":"2026-10-21T16:15:00Z","v":11782,"vw":33.080677},{"c":33.135,"h":33.135,"l":33.07,"n":157,"o":33.08,"t":"2026-10-21T16:20:00Z","v":7737,"vw":33.085298},{"c":33.12,"h":33.14,"l":33.1,"n":139,"o":33.14,"t":"2026-10-21T16:25:00Z","v":6113,"vw":33.12},{"c":33.095,"h":33.12,"l":33.09,"n":152,"o":33.12,"t":"2026-10-21T16:30:00Z","v":7231,"vw":33.111387},{"c":33.19,"h":33.225,"l":33.08,"n":232,"o":33.095,"t":"2026-10-21T16:35:00Z","v":10811,"vw":33.142505},{"c":33.115,"h":33.24,"l":33.08,"n":215,"o":33.22,"t":"2026-10-21T16:40:00Z","v":11275,"vw":33.1503},{"c":33.125,"h":33.15,"l":33.115,"n":88,"o":33.115,"t":"2026-10-21T16:45:00Z","v":3719,"vw":33.12334},{"c":33.085,"h":33.125,"l":33.07,"n":191,"o":33.1,"t":"2026-10-21T16:50:00Z","v":9887,"vw":33.08914},{"c":33.125,"h":33.13,"l":33.09,"n":109,"o":33.09,"t":"2026-10-21T16:55:00Z","v":4080,"vw":33.098873},{"c":33.085,"h":33.155,"l":33.085,"n":150,"o":33.13,"t":"2026-10-21T17:00:00Z","v":8073,"vw":33.119572},{"c":33.02,"h":33.1099,"l":33.02,"n":173,"o":33.085,"t":"2026-10-21T17:05:00Z","v":8331,"vw":33.073208},{"c":32.935,"h":33.04,"l":32.93,"n":207,"o":33.04,"t":"2026-10-21T17:10:00Z","v":10750,"vw":32.991477},{"c":32.885,"h":32.95,"l":32.86,"n":207,"o":32.93,"t":"2026-10-21T17:15:00Z","v":15264,"vw":32.936819},{"c":32.9,"h":32.9,"l":32.83,"n":149,"o":32.86,"t":"2026-10-21T17:20:00Z","v":5169,"vw":32.873501},{"c":32.93,"h":32.935,"l":32.91,"n":156,"o":32.91,"t":"2026-10-21T17:25:00Z","v":6101,"vw":32.921203},{"c":32.91,"h":32.94,"l":32.89,"n":196,"o":32.94,"t":"2026-10-21T17:30:00Z","v":9366,"vw":32.919594},{"c":32.89,"h":32.91,"l":32.88,"n":120,"o":32.89,"t":"2026-10-21T17:35:00Z","v":4813,"vw":32.890711},{"c":33.005,"h":33.01,"l":32.8818,"n":319,"o":32.89,"t":"2026-10-21T17:40:00Z","v":10846,"vw":32.937578},{"c":32.97,"h":33.025,"l":32.97,"n":324,"o":33.02,"t":"2026-10-21T17:45:00Z","v":26547,"vw":32.993045},{"c":32.97,"h":32.99,"l":32.97,"n":146,"o":32.975,"t":"2026-10-21T17:50:00Z","v":6908,"vw":32.978222},{"c":32.94,"h":32.96,"l":32.92,"n":205,"o":32.96,"t":"2026-10-21T17:55:00Z","v":8673,"vw":32.945172},{"c":32.93,"h":32.94,"l":32.9,"n":232,"o":32.94,"t":"2026-10-21T18:00:00Z","v":12145,"vw":32.929486},{"c":32.975,"h":32.975,"l":32.92,"n":236,"o":32.93,"t":"2026-10-21T18:05:00Z","v":13761,"vw":32.934055},{"c":32.98,"h":32.985,"l":32.97,"n":150,"o":32.98,"t":"2026-10-21T18:10:00Z","v":4746,"vw":32.977857},{"c":33,"h":33,"l":32.98,"n":200,"o":32.98,"t":"2026-10-21T18:15:00Z","v":6851,"vw":32.995219},{"c":33.035,"h":33.035,"l":32.97,"n":224,"o":33,"t":"2026-10-21T18:20:00Z","v":8877,"vw":33.001413},{"c":33.065,"h":33.07,"l":33.05,"n":172,"o":33.05,"t":"2026-10-21T18:25:00Z","v":6117,"vw":33.062407},{"c":33.03,"h":33.06,"l":33.03,"n":173,"o":33.05,"t":"2026-10-21T18:30:00Z","v":9327,"vw":33.042838},{"c":33.06,"h":33.07,"l":33.03,"n":197,"o":33.03,"t":"2026-10-21T18:35:00Z","v":7819,"vw":33.04438},{"c":33.04,"h":33.065,"l":33.04,"n":155,"o":33.0642,"t":"2026-10-21T18:40:00Z","v":5908,"vw":33.053732},{"c":32.99,"h":33.0501,"l":32.97,"n":385,"o":33.045,"t":"2026-10-21T18:45:00Z","v":21047,"vw":33.018958},{"c":32.995,"h":33.01,"l":32.975,"n":143,"o":32.99,"t":"2026-10-21T18:50:00Z","v":6921,"vw":32.994528},{"c":32.85,"h":32.995,"l":32.83,"n":303,"o":32.995,"t":"2026-10-21T18:55:00Z","v":15864,"vw":32.898403},{"c":32.805,"h":32.85,"l":32.76,"n":416,"o":32.84,"t":"2026-10-21T19:00:00Z","v":21316,"vw":32.80771},{"c":32.72,"h":32.82,"l":32.72,"n":362,"o":32.81,"t":"2026-10-21T19:05:00Z","v":22467,"vw":32.773973},{"c":32.69,"h":32.725,"l":32.67,"n":264,"o":32.71,"t":"2026-10-21T19:10:00Z","v":18281,"vw":32.687336},{"c":32.81,"h":32.81,"l":32.69,"n":280,"o":32.695,"t":"2026-10-21T19:15:00Z","v":12709,"vw":32.734509},{"c":32.8,"h":32.835,"l":32.78,"n":279,"o":32.81,"t":"2026-10-21T19:20:00Z","v":12659,"vw":32.801363},{"c":32.86,"h":32.9,"l":32.8052,"n":314,"o":32.82,"t":"2026-10-21T19:25:00Z","v":17158,"vw":32.8424},{"c":32.87,"h":32.895,"l":32.845,"n":332,"o":32.865,"t":"2026-10-21T19:30:00Z","v":16020,"vw":32.87023},{"c":32.84,"h":32.88,"l":32.81,"n":381,"o":32.86,"t":"2026-10-21T19:35:00Z","v":18947,"vw":32.837628},{"c":32.855,"h":32.86,"l":32.82,"n":318,"o":32.84,"t":"2026-10-21T19:40:00Z","v":18713,"vw":32.838991},{"c":32.865,"h":32.865,"l":32.825,"n":466,"o":32.855,"t":"2026-10-21T19:45:00Z","v":27906,"vw":32.845816},{"c":32.825,"h":32.86,"l":32.78,"n":826,"o":32.86,"t":"2026-10-21T19:50:00Z","v":56331,"vw":32.814441},{"c":32.895,"h":32.9,"l":32.82,"n":2637,"o":32.82,"t":"2026-10-21T19:55:00Z","v":230082,"vw":32.861657},{"c":32.89,"h":32.89,"l":32.89,"n":38,"o":32.89,"t":"2026-10-21T20:00:00Z","v":367256,"vw":32.89},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-21T20:35:00Z","v":454,"vw":32.89},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-21T22:25:00Z","v":200,"vw":32.33},{"c":32.7,"h":32.805,"l":32.52,"n":63,"o":32.71,"t":"2026-10-22T13:30:00Z","v":8205,"vw":32.702817},{"c":32.86,"h":32.87,"l":32.705,"n":40,"o":32.705,"t":"2026-10-22T13:35:00Z","v":1569,"vw":32.786842},{"c":32.93,"h":33,"l":32.86,"n":26,"o":32.86,"t":"2026-10-22T13:40:00Z","v":1224,"vw":32.95946},{"c":33.04,"h":33.08,"l":32.93,"n":102,"o":32.93,"t":"2026-10-22T13:45:00Z","v":3135,"vw":33.030098},{"c":33.09,"h":33.145,"l":33.07,"n":69,"o":33.11,"t":"2026-10-22T13:50:00Z","v":1906,"vw":33.118807},{"c":33.24,"h":33.24,"l":33.08,"n":97,"o":33.08,"t":"2026-10-22T13:55:00Z","v":3704,"vw":33.15939},{"c":33.19,"h":33.28,"l":33.19,"n":94,"o":33.27,"t":"2026-10-22T14:00:00Z","v":2222,"vw":33.245714},{"c":33.35,"h":33.35,"l":33.24,"n":119,"o":33.24,"t":"2026-10-22T14:05:00Z","v":3458,"vw":33.290385},{"c":33.4,"h":33.4499,"l":33.315,"n":137,"o":33.345,"t":"2026-10-22T14:10:00Z","v":6057,"vw":33.380857},{"c":33.4,"h":33.45,"l":33.36,"n":81,"o":33.4,"t":"2026-10-22T14:15:00Z","v":2640,"vw":33.405128},{"c":33.58,"h":33.604,"l":33.3501,"n":132,"o":33.3501,"t":"2026-10-22T14:20:00Z","v":5427,"vw":33.501671},{"c":33.535,"h":33.535,"l":33.525,"n":58,"o":33.525,"t":"2026-10-22T14:25:00Z","v":906,"vw":33.531},{"c":33.5,"h":33.62,"l":33.455,"n":207,"o":33.6,"t":"2026-10-22T14:30:00Z","v":19143,"vw":33.525348},{"c":33.535,"h":33.535,"l":33.475,"n":38,"o":33.475,"t":"2026-10-22T14:35:00Z","v":876,"vw":33.515},{"c":33.66,"h":33.66,"l":33.565,"n":122,"o":33.565,"t":"2026-10-22T14:40:00Z","v":3759,"vw":33.604029},{"c":33.595,"h":33.67,"l":33.575,"n":190,"o":33.65,"t":"2026-10-22T14:45:00Z","v":5864,"vw":33.623945},{"c":33.615,"h":33.65,"l":33.58,"n":211,"o":33.605,"t":"2026-10-22T14:50:00Z","v":7427,"vw":33.622082},{"c":33.67,"h":33.69,"l":33.64,"n":184,"o":33.64,"t":"2026-10-22T14:55:00Z","v":7593,"vw":33.673596},{"c":33.645,"h":33.69,"l":33.645,"n":202,"o":33.67,"t":"2026-10-22T15:00:00Z","v":14965,"vw":33.677561},{"c":33.695,"h":33.695,"l":33.57,"n":199,"o":33.62,"t":"2026-10-22T15:05:00Z","v":13286,"vw":33.645639},{"c":33.79,"h":33.82,"l":33.64,"n":402,"o":33.675,"t":"2026-10-22T15:10:00Z","v":28021,"vw":33.699897},{"c":33.85,"h":33.85,"l":33.785,"n":110,"o":33.785,"t":"2026-10-22T15:15:00Z","v":3442,"vw":33.837315},{"c":33.765,"h":33.85,"l":33.76,"n":181,"o":33.83,"t":"2026-10-22T15:20:00Z","v":6856,"vw":33.79729},{"c":33.685,"h":33.81,"l":33.66,"n":201,"o":33.79,"t":"2026-10-22T15:25:00Z","v":7607,"vw":33.756738},{"c":33.89,"h":33.9,"l":33.725,"n":214,"o":33.73,"t":"2026-10-22T15:30:00Z","v":12606,"vw":33.812709},{"c":33.99,"h":33.99,"l":33.9,"n":260,"o":33.91,"t":"2026-10-22T15:35:00Z","v":9971,"vw":33.938494},{"c":33.975,"h":34.03,"l":33.94,"n":296,"o":33.98,"t":"2026-10-22T15:40:00Z","v":19505,"vw":33.986516},{"c":33.925,"h":33.99,"l":33.925,"n":138,"o":33.96,"t":"2026-10-22T15:45:00Z","v":5971,"vw":33.957939},{"c":34,"h":34.07,"l":33.955,"n":212,"o":33.96,"t":"2026-10-22T15:50:00Z","v":8073,"vw":34.016014},{"c":34,"h":34.03,"l":33.98,"n":239,"o":34.01,"t":"2026-10-22T15:55:00Z","v":8788,"vw":34.003711},{"c":33.83,"h":34.02,"l":33.805,"n":521,"o":34.02,"t":"2026-10-22T16:00:00Z","v":38997,"vw":33.878628},{"c":33.78,"h":33.82,"l":33.78,"n":288,"o":33.81,"t":"2026-10-22T16:05:00Z","v":12012,"vw":33.805143},{"c":33.68,"h":33.82,"l":33.66,"n":265,"o":33.8,"t":"2026-10-22T16:10:00Z","v":10685,"vw":33.767456},{"c":33.725,"h":33.74,"l":33.69,"n":201,"o":33.69,"t":"2026-10-22T16:15:00Z","v":6344,"vw":33.718128},{"c":33.885,"h":33.89,"l":33.74,"n":335,"o":33.74,"t":"2026-10-22T16:20:00Z","v":20198,"vw":33.822096},{"c":33.83,"h":33.875,"l":33.82,"n":167,"o":33.875,"t":"2026-10-22T16:25:00Z","v":4616,"vw":33.846573},{"c":33.88,"h":33.9,"l":33.83,"n":294,"o":33.8418,"t":"2026-10-22T16:30:00Z","v":10729,"vw":33.856671},{"c":33.835,"h":33.87,"l":33.79,"n":236,"o":33.87,"t":"2026-10-22T16:35:00Z","v":8652,"vw":33.828621},{"c":33.83,"h":33.85,"l":33.8,"n":170,"o":33.85,"t":"2026-10-22T16:40:00Z","v":4401,"vw":33.814078},{"c":33.85,"h":33.87,"l":33.83,"n":216,"o":33.83,"t":"2026-10-22T16:45:00Z","v":6550,"vw":33.847047},{"c":33.91,"h":33.94,"l":33.86,"n":279,"o":33.86,"t":"2026-10-22T16:50:00Z","v":7114,"vw":33.909918},{"c":33.92,"h":33.93,"l":33.86,"n":255,"o":33.93,"t":"2026-10-22T16:55:00Z","v":7769,"vw":33.890876},{"c":33.88,"h":33.905,"l":33.88,"n":130,"o":33.905,"t":"2026-10-22T17:00:00Z","v":3544,"vw":33.888636},{"c":33.89,"h":33.89,"l":33.84,"n":162,"o":33.87,"t":"2026-10-22T17:05:00Z","v":4528,"vw":33.870466},{"c":33.9,"h":33.92,"l":33.88,"n":270,"o":33.91,"t":"2026-10-22T17:10:00Z","v":8888,"vw":33.90233},{"c":33.97,"h":33.98,"l":33.91,"n":226,"o":33.91,"t":"2026-10-22T17:15:00Z","v":31729,"vw":33.915381},{"c":33.885,"h":33.97,"l":33.885,"n":256,"o":33.97,"t":"2026-10-22T17:20:00Z","v":7758,"vw":33.908477},{"c":33.96,"h":33.96,"l":33.89,"n":188,"o":33.9,"t":"2026-10-22T17:25:00Z","v":6172,"vw":33.91254},{"c":33.955,"h":33.97,"l":33.935,"n":152,"o":33.97,"t":"2026-10-22T17:30:00Z","v":4367,"vw":33.960886},{"c":33.935,"h":33.95,"l":33.925,"n":156,"o":33.93,"t":"2026-10-22T17:35:00Z","v":3427,"vw":33.937486},{"c":33.975,"h":33.975,"l":33.92,"n":192,"o":33.935,"t":"2026-10-22T17:40:00Z","v":6262,"vw":33.934839},{"c":33.985,"h":33.99,"l":33.955,"n":162,"o":33.955,"t":"2026-10-22T17:45:00Z","v":3608,"vw":33.960839},{"c":34.03,"h":34.03,"l":33.96,"n":330,"o":33.97,"t":"2026-10-22T17:50:00Z","v":13650,"vw":33.977785},{"c":34.09,"h":34.11,"l":34.05,"n":224,"o":34.05,"t":"2026-10-22T17:55:00Z","v":8349,"vw":34.067361},{"c":34.12,"h":34.15,"l":34.07,"n":842,"o":34.1,"t":"2026-10-22T18:00:00Z","v":56792,"vw":34.111992},{"c":34.14,"h":34.14,"l":34.09,"n":359,"o":34.12,"t":"2026-10-22T18:05:00Z","v":11992,"vw":34.110239},{"c":34.28,"h":34.28,"l":34.16,"n":400,"o":34.16,"t":"2026-10-22T18:10:00Z","v":15706,"vw":34.202651},{"c":34.24,"h":34.3,"l":34.2,"n":341,"o":34.29,"t":"2026-10-22T18:15:00Z","v":16570,"vw":34.2643},{"c":34.2684,"h":34.27,"l":34.235,"n":267,"o":34.235,"t":"2026-10-22T18:20:00Z","v":8375,"vw":34.259422},{"c":34.305,"h":34.33,"l":34.26,"n":428,"o":34.28,"t":"2026-10-22T18:25:00Z","v":20545,"vw":34.2941},{"c":34.34,"h":34.35,"l":34.28,"n":443,"o":34.315,"t":"2026-10-22T18:30:00Z","v":21046,"vw":34.316562},{"c":34.33,"h":34.365,"l":34.325,"n":378,"o":34.34,"t":"2026-10-22T18:35:00Z","v":15014,"vw":34.342186},{"c":34.425,"h":34.44,"l":34.34,"n":321,"o":34.34,"t":"2026-10-22T18:40:00Z","v":15598,"vw":34.385633},{"c":34.51,"h":34.54,"l":34.44,"n":308,"o":34.44,"t":"2026-10-22T18:45:00Z","v":15551,"vw":34.49775},{"c":34.505,"h":34.54,"l":34.48,"n":347,"o":34.51,"t":"2026-10-22T18:50:00Z","v":20416,"vw":34.516617},{"c":34.465,"h":34.525,"l":34.435,"n":283,"o":34.505,"t":"2026-10-22T18:55:00Z","v":13792,"vw":34.480765},{"c":34.58,"h":34.59,"l":34.45,"n":471,"o":34.46,"t":"2026-10-22T19:00:00Z","v":30518,"vw":34.519538},{"c":34.695,"h":34.71,"l":34.58,"n":530,"o":34.58,"t":"2026-10-22T19:05:00Z","v":51889,"vw":34.620153},{"c":34.495,"h":34.69,"l":34.485,"n":515,"o":34.69,"t":"2026-10-22T19:10:00Z","v":40775,"vw":34.639027},{"c":34.56,"h":34.57,"l":34.46,"n":403,"o":34.51,"t":"2026-10-22T19:15:00Z","v":21545,"vw":34.526887},{"c":34.57,"h":34.61,"l":34.57,"n":293,"o":34.57,"t":"2026-10-22T19:20:00Z","v":13580,"vw":34.583256},{"c":34.64,"h":34.645,"l":34.575,"n":400,"o":34.575,"t":"2026-10-22T19:25:00Z","v":18640,"vw":34.614314},{"c":34.69,"h":34.715,"l":34.615,"n":510,"o":34.65,"t":"2026-10-22T19:30:00Z","v":24294,"vw":34.651842},{"c":34.6002,"h":34.69,"l":34.6002,"n":456,"o":34.68,"t":"2026-10-22T19:35:00Z","v":19380,"vw":34.65419},{"c":34.61,"h":34.65,"l":34.57,"n":657,"o":34.61,"t":"2026-10-22T19:40:00Z","v":44403,"vw":34.618116},{"c":34.51,"h":34.63,"l":34.48,"n":686,"o":34.61,"t":"2026-10-22T19:45:00Z","v":41050,"vw":34.527708},{"c":34.51,"h":34.645,"l":34.46,"n":881,"o":34.52,"t":"2026-10-22T19:50:00Z","v":62475,"vw":34.551836},{"c":34.33,"h":34.535,"l":34.33,"n":2993,"o":34.5,"t":"2026-10-22T19:55:00Z","v":273981,"vw":34.408232},{"c":34.34,"h":34.34,"l":34.34,"n":46,"o":34.34,"t":"2026-10-22T20:00:00Z","v":434313,"vw":34.34},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-22T20:30:00Z","v":434,"vw":34.34}],"history":[{"c":43,"h":43.38,"l":42.435,"n":22749,"o":43.34,"t":"2024-10-21T04:00:00Z","v":2626639,"vw":42.999918},{"c":43.24,"h":43.495,"l":42.57,"n":14649,"o":42.81,"t":"2024-10-22T04:00:00Z","v":1240208,"vw":43.224224},{"c":42.87,"h":43.78,"l":42.635,"n":14770,"o":43.09,"t":"2024-10-23T04:00:00Z","v":1523576,"vw":42.933069},{"c":43.79,"h":43.915,"l":42.87,"n":17106,"o":43.1,"t":"2024-10-24T04:00:00Z","v":1238411,"vw":43.653199},{"c":43.17,"h":43.9999,"l":43.045,"n":12252,"o":43.97,"t":"2024-10-25T04:00:00Z","v":850719,"vw":43.366021},{"c":43.31,"h":44.05,"l":43.28,"n":14046,"o":43.76,"t":"2024-10-28T04:00:00Z","v":1040791,"vw":43.477621},{"c":42.79,"h":43.27,"l":42.66,"n":13293,"o":43.2,"t":"2024-10-29T04:00:00Z","v":921477,"vw":42.884496},{"c":42.52,"h":44,"l":42.505,"n":14398,"o":43.03,"t":"2024-10-30T04:00:00Z","v":1621956,"vw":42.869673},{"c":41.41,"h":42.71,"l":41.35,"n":16267,"o":42.26,"t":"2024-10-31T04:00:00Z","v":1730035,"vw":41.589563},{"c":41.23,"h":42.14,"l":41.08,"n":19748,"o":42.12,"t":"2024-11-01T04:00:00Z","v":1550068,"vw":41.405255},{"c":41.92,"h":42.19,"l":41.09,"n":13721,"o":41.2,"t":"2024-11-04T05:00:00Z","v":867791,"vw":41.82268},{"c":42.75,"h":43.13,"l":40.46,"n":25844,"o":41.34,"t":"2024-11-05T05:00:00Z","v":2665893,"vw":42.270351},{"c":43.57,"h":44.07,"l":42.15,"n":33143,"o":43.58,"t":"2024-11-06T05:00:00Z","v":3350774,"vw":43.163361},{"c":44.77,"h":44.88,"l":43.19,"n":20651,"o":43.34,"t":"2024-11-07T05:00:00Z","v":1710133,"vw":44.273058},{"c":45.76,"h":45.895,"l":44.73,"n":19099,"o":44.9,"t":"2024-11-08T05:00:00Z","v":1321628,"vw":45.650214},{"c":45.31,"h":46.63,"l":45.225,"n":15864,"o":46.43,"t":"2024-11-11T05:00:00Z","v":1200963,"vw":45.747235},{"c":42.91,"h":45.1886,"l":42.495,"n":18320,"o":44.84,"t":"2024-11-12T05:00:00Z","v":1301109,"vw":43.292406},{"c":42.07,"h":43.68,"l":41.87,"n":17060,"o":43.33,"t":"2024-11-13T05:00:00Z","v":1585584,"vw":42.441451},{"c":41.64,"h":42.845,"l":41.6,"n":18010,"o":42.34,"t":"2024-11-14T05:00:00Z","v":1257544,"vw":41.988533},{"c":40.61,"h":41.595,"l":39.88,"n":25599,"o":41.46,"t":"2024-11-15T05:00:00Z","v":2238038,"vw":40.688779},{"c":40.3,"h":40.43,"l":39.2,"n":21079,"o":39.6,"t":"2024-11-18T05:00:00Z","v":1561021,"vw":40.047272},{"c":41.06,"h":41.27,"l":39.745,"n":14130,"o":40.05,"t":"2024-11-19T05:00:00Z","v":878175,"vw":40.885395},{"c":40.98,"h":41.005,"l":40.375,"n":11610,"o":40.5,"t":"2024-11-20T05:00:00Z","v":856769,"vw":40.903393},{"c":41.42,"h":42.12,"l":41.04,"n":12311,"o":41.04,"t":"2024-11-21T05:00:00Z","v":748926,"vw":41.627607},{"c":42.42,"h":42.79,"l":41.61,"n":15020,"o":41.73,"t":"2024-11-22T05:00:00Z","v":1240882,"vw":42.378229},{"c":43.07,"h":43.73,"l":42.83,"n":14022,"o":43.05,"t":"2024-11-25T05:00:00Z","v":1467183,"vw":43.150836},{"c":43.99,"h":44.08,"l":42.4,"n":20587,"o":42.84,"t":"2024-11-26T05:00:00Z","v":1434537,"vw":43.703161},{"c":43.43,"h":44.75,"l":43.04,"n":14680,"o":44.4,"t":"2024-11-27T05:00:00Z","v":1198798,"vw":43.430862},{"c":43.05,"h":44.09,"l":43.04,"n":7694,"o":43.54,"t":"2024-11-29T05:00:00Z","v":767714,"vw":43.244125},{"c":42.73,"h":43.07,"l":42.4137,"n":13237,"o":42.97,"t":"2024-12-02T05:00:00Z","v":1007195,"vw":42.694941},{"c":42.8,"h":43.24,"l":42.14,"n":12771,"o":42.93,"t":"2024-12-03T05:00:00Z","v":1059008,"vw":42.706728},{"c":43.77,"h":43.91,"l":42.85,"n":15289,"o":43.4,"t":"2024-12-04T05:00:00Z","v":1350631,"vw":43.662876},{"c":43.39,"h":43.685,"l":42.56,"n":14232,"o":43.63,"t":"2024-12-05T05:00:00Z","v":999054,"vw":43.235335},{"c":44.23,"h":44.3,"l":43.43,"n":13719,"o":43.78,"t":"2024-12-06T05:00:00Z","v":1011398,"vw":43.975207},{"c":45.42,"h":45.68,"l":44.405,"n":16750,"o":44.41,"t":"2024-12-09T05:00:00Z","v":1525523,"vw":45.325247},{"c":44.86,"h":46.52,"l":44.59,"n":19581,"o":45.43,"t":"2024-12-10T05:00:00Z","v":1591551,"vw":45.310566},{"c":44.73,"h":45.62,"l":44.31,"n":14217,"o":45.35,"t":"2024-12-11T05:00:00Z","v":1190576,"vw":44.764807},{"c":44.2,"h":44.96,"l":44.06,"n":13076,"o":44.6,"t":"2024-12-12T05:00:00Z","v":852043,"vw":44.370835},{"c":44.66,"h":44.745,"l":43.43,"n":14202,"o":44.2,"t":"2024-12-13T05:00:00Z","v":1063711,"vw":44.316992},{"c":44.97,"h":45.53,"l":43.7,"n":17196,"o":44.29,"t":"2024-12-16T05:00:00Z","v":1379203,"vw":44.927762},{"c":44.78,"h":45.02,"l":44.425,"n":17162,"o":44.6,"t":"2024-12-17T05:00:00Z","v":1484758,"vw":44.74936},{"c":40.79,"h":45.135,"l":40.61,"n":24633,"o":44.95,"t":"2024-12-18T05:00:00Z","v":2194086,"vw":42.655295},{"c":40.03,"h":41.7999,"l":40.03,"n":21273,"o":41.24,"t":"2024-12-19T05:00:00Z","v":1738289,"vw":40.547544},{"c":41.51,"h":42.26,"l":40.38,"n":26953,"o":40.38,"t":"2024-12-20T05:00:00Z","v":5252706,"vw":41.465055},{"c":42.05,"h":42.08,"l":40.9,"n":13135,"o":41.03,"t":"2024-12-23T05:00:00Z","v":874129,"vw":41.759705},{"c":42.42,"h":42.47,"l":41.63,"n":6805,"o":42.03,"t":"2024-12-24T05:00:00Z","v":498885,"vw":42.164851},{"c":42.65,"h":43,"l":42.145,"n":9342,"o":42.16,"t":"2024-12-26T05:00:00Z","v":635583,"vw":42.699564},{"c":41.79,"h":42.6398,"l":41.62,"n":13977,"o":42.22,"t":"2024-12-27T05:00:00Z","v":1050065,"vw":41.926901},{"c":41.38,"h":41.61,"l":40.28,"n":9596,"o":41.37,"t":"2024-12-30T05:00:00Z","v":678590,"vw":41.297955},{"c":42.04,"h":42.43,"l":41.59,"n":11307,"o":41.89,"t":"2024-12-31T05:00:00Z","v":830685,"vw":42.065555},{"c":42.62,"h":43.17,"l":41.67,"n":18378,"o":42,"t":"2025-01-02T05:00:00Z","v":1463540,"vw":42.561029},{"c":42.43,"h":43.1,"l":42.0664,"n":11341,"o":42.72,"t":"2025-01-03T05:00:00Z","v":836832,"vw":42.507108},{"c":41.29,"h":42.54,"l":41.21,"n":14184,"o":42.54,"t":"2025-01-06T05:00:00Z","v":1116356,"vw":41.52794},{"c":40.36,"h":42.2268,"l":40.04,"n":17785,"o":41.795,"t":"2025-01-07T05:00:00Z","v":1466106,"vw":40.516161},{"c":39.94,"h":40.44,"l":39.34,"n":15782,"o":40.02,"t":"2025-01-08T05:00:00Z","v":1262816,"vw":40.008499},{"c":37.75,"h":39,"l":37.56,"n":21093,"o":38.75,"t":"2025-01-10T05:00:00Z","v":1665494,"vw":37.89629},{"c":38.42,"h":38.47,"l":37.28,"n":15791,"o":37.45,"t":"2025-01-13T05:00:00Z","v":1214721,"vw":38.071998},{"c":39.78,"h":39.845,"l":38.62,"n":14453,"o":38.7,"t":"2025-01-14T05:00:00Z","v":1093946,"vw":39.586937},{"c":40.95,"h":41.99,"l":40.76,"n":17245,"o":41.42,"t":"2025-01-15T05:00:00Z","v":1384659,"vw":41.077797},{"c":40.99,"h":41.55,"l":40.77,"n":9429,"o":40.96,"t":"2025-01-16T05:00:00Z","v":690755,"vw":41.056904},{"c":41.36,"h":41.96,"l":41.185,"n":11423,"o":41.49,"t":"2025-01-17T05:00:00Z","v":680411,"vw":41.47064},{"c":41.95,"h":42.61,"l":41.69,"n":13933,"o":41.9,"t":"2025-01-21T05:00:00Z","v":1123486,"vw":42.031452},{"c":41.47,"h":42,"l":41.24,"n":12039,"o":41.81,"t":"2025-01-22T05:00:00Z","v":779936,"vw":41.518886},{"c":41.88,"h":42.51,"l":40.35,"n":18169,"o":41.48,"t":"2025-01-23T05:00:00Z","v":1440639,"vw":41.613056},{"c":42,"h":42.84,"l":41.54,"n":15781,"o":41.73,"t":"2025-01-24T05:00:00Z","v":1366019,"vw":42.172423},{"c":42.64,"h":42.76,"l":41.39,"n":15746,"o":41.39,"t":"2025-01-27T05:00:00Z","v":1037827,"vw":42.382741},{"c":41.74,"h":42.503,"l":41.09,"n":18030,"o":42.42,"t":"2025-01-28T05:00:00Z","v":1300578,"vw":41.735501},{"c":40.74,"h":42.325,"l":40.55,"n":12165,"o":41.64,"t":"2025-01-29T05:00:00Z","v":963884,"vw":41.349513},{"c":42.58,"h":44.32,"l":41.62,"n":20344,"o":41.62,"t":"2025-01-30T05:00:00Z","v":1709422,"vw":43.191877},{"c":43.26,"h":43.89,"l":42.27,"n":19154,"o":42.66,"t":"2025-01-31T05:00:00Z","v":1466198,"vw":43.376741},{"c":42.12,"h":42.93,"l":41.63,"n":14166,"o":41.63,"t":"2025-02-03T05:00:00Z","v":785870,"vw":42.216846},{"c":42.22,"h":42.45,"l":41.46,"n":10533,"o":41.93,"t":"2025-02-04T05:00:00Z","v":739229,"vw":42.13213},{"c":42.6,"h":43.08,"l":41.53,"n":14292,"o":42.73,"t":"2025-02-05T05:00:00Z","v":1160374,"vw":42.545711},{"c":43.21,"h":43.24,"l":42.45,"n":12495,"o":43,"t":"2025-02-06T05:00:00Z","v":1054268,"vw":42.974999},{"c":42.96,"h":43.43,"l":42.39,"n":13615,"o":43.17,"t":"2025-02-07T05:00:00Z","v":886207,"vw":42.891367},{"c":42.37,"h":43.195,"l":42.155,"n":15449,"o":43.01,"t":"2025-02-10T05:00:00Z","v":1117714,"vw":42.503874},{"c":42.69,"h":45.37,"l":42,"n":25811,"o":43.285,"t":"2025-02-11T05:00:00Z","v":2120771,"vw":43.361677},{"c":42.13,"h":42.64,"l":41.5,"n":18360,"o":41.5,"t":"2025-02-12T05:00:00Z","v":1658016,"vw":42.188711},{"c":41.85,"h":42.54,"l":41.585,"n":21966,"o":42.54,"t":"2025-02-13T05:00:00Z","v":1731055,"vw":41.93969},{"c":42.34,"h":43,"l":42.01,"n":16050,"o":42.01,"t":"2025-02-14T05:00:00Z","v":1091783,"vw":42.443488},{"c":41.83,"h":42.44,"l":41.555,"n":14534,"o":42.25,"t":"2025-02-18T05:00:00Z","v":995928,"vw":41.860006},{"c":41.26,"h":41.795,"l":40.43,"n":18681,"o":41.5,"t":"2025-02-19T05:00:00Z","v":1470487,"vw":41.118022},{"c":39.7,"h":41.26,"l":39.58,"n":23193,"o":41.24,"t":"2025-02-20T05:00:00Z","v":2530795,"vw":39.931771},{"c":38.78,"h":40.12,"l":38.48,"n":15831,"o":39.96,"t":"2025-02-21T05:00:00Z","v":1113572,"vw":39.139028},{"c":38.7,"h":39.27,"l":38.54,"n":13253,"o":39.08,"t":"2025-02-24T05:00:00Z","v":848881,"vw":38.852237},{"c":39.38,"h":39.885,"l":38.695,"n":20673,"o":38.7,"t":"2025-02-25T05:00:00Z","v":1548955,"vw":39.297737},{"c":40.27,"h":40.93,"l":39.14,"n":18078,"o":39.6,"t":"2025-02-26T05:00:00Z","v":1048973,"vw":40.198742},{"c":41,"h":41.59,"l":40.43,"n":15938,"o":40.61,"t":"2025-02-27T05:00:00Z","v":1044576,"vw":41.082776},{"c":42.04,"h":42.1,"l":40.71,"n":19227,"o":41.14,"t":"2025-02-28T05:00:00Z","v":2286717,"vw":41.676151},{"c":40.06,"h":42.43,"l":39.75,"n":22318,"o":41.88,"t":"2025-03-03T05:00:00Z","v":1674531,"vw":40.962702},{"c":39.32,"h":40.08,"l":38.2901,"n":22217,"o":39.44,"t":"2025-03-04T05:00:00Z","v":1601125,"vw":38.995874},{"c":40.3,"h":40.86,"l":39.03,"n":23833,"o":39.21,"t":"2025-03-05T05:00:00Z","v":1654792,"vw":40.123777},{"c":38.2,"h":39.98,"l":37.87,"n":18841,"o":39.48,"t":"2025-03-06T05:00:00Z","v":1463320,"vw":38.484563},{"c":39.75,"h":39.82,"l":37.96,"n":16818,"o":38.35,"t":"2025-03-07T05:00:00Z","v":1312502,"vw":39.051058},{"c":38.14,"h":40.0025,"l":37.62,"n":23448,"o":39.24,"t":"2025-03-10T04:00:00Z","v":1531655,"vw":38.433176},{"c":36.4,"h":38.23,"l":36.34,"n":27557,"o":38.1,"t":"2025-03-11T04:00:00Z","v":2167061,"vw":36.902001},{"c":37.37,"h":37.67,"l":36.32,"n":18145,"o":37.22,"t":"2025-03-12T04:00:00Z","v":1082524,"vw":37.19944},{"c":35.4,"h":37.52,"l":34.91,"n":29708,"o":37.4,"t":"2025-03-13T04:00:00Z","v":2480959,"vw":35.533347},{"c":36.82,"h":36.82,"l":35.62,"n":20746,"o":36.03,"t":"2025-03-14T04:00:00Z","v":1549274,"vw":36.559821},{"c":38.13,"h":38.87,"l":36.76,"n":20097,"o":36.96,"t":"2025-03-17T04:00:00Z","v":1322368,"vw":38.275039},{"c":37.76,"h":38.14,"l":37.315,"n":16348,"o":37.67,"t":"2025-03-18T04:00:00Z","v":911842,"vw":37.716784},{"c":38.68,"h":39.09,"l":37.52,"n":16848,"o":37.68,"t":"2025-03-19T04:00:00Z","v":1120760,"vw":38.508117},{"c":38.63,"h":39.63,"l":38.2,"n":17482,"o":38.4,"t":"2025-03-20T04:00:00Z","v":1095198,"vw":38.802263},{"c":38.25,"h":38.71,"l":37.7,"n":18266,"o":38.07,"t":"2025-03-21T04:00:00Z","v":2654137,"vw":38.243329},{"c":39.41,"h":39.605,"l":38.7176,"n":13263,"o":38.83,"t":"2025-03-24T04:00:00Z","v":976425,"vw":39.288917},{"c":39.32,"h":39.615,"l":38.87,"n":15414,"o":39.48,"t":"2025-03-25T04:00:00Z","v":1032918,"vw":39.3308},{"c":38.7,"h":39.79,"l":38.33,"n":14113,"o":39.36,"t":"2025-03-26T04:00:00Z","v":710440,"vw":38.673629},{"c":37.7,"h":38.89,"l":37.53,"n":17861,"o":38.48,"t":"2025-03-27T04:00:00Z","v":1043237,"vw":37.959206},{"c":36.77,"h":37.92,"l":36.215,"n":19280,"o":37.71,"t":"2025-03-28T04:00:00Z","v":1257132,"vw":36.690797},{"c":36.99,"h":37.515,"l":36.15,"n":17707,"o":36.36,"t":"2025-03-31T04:00:00Z","v":1514718,"vw":37.011693},{"c":37.75,"h":37.935,"l":36.53,"n":18560,"o":37.22,"t":"2025-04-01T04:00:00Z","v":1197621,"vw":37.538928},{"c":38.12,"h":38.2,"l":37,"n":13413,"o":37.22,"t":"2025-04-02T04:00:00Z","v":1009015,"vw":37.940845},{"c":33.92,"h":36.68,"l":33.78,"n":33565,"o":36.68,"t":"2025-04-03T04:00:00Z","v":2605660,"vw":34.548652},{"c":33,"h":33.83,"l":31.16,"n":51158,"o":32.77,"t":"2025-04-04T04:00:00Z","v":3228931,"vw":32.793111},{"c":32.64,"h":35.13,"l":31.06,"n":33110,"o":31.66,"t":"2025-04-07T04:00:00Z","v":2292736,"vw":32.861808},{"c":31.74,"h":34.37,"l":31.05,"n":22577,"o":33.72,"t":"2025-04-08T04:00:00Z","v":1553283,"vw":32.238996},{"c":35.01,"h":35.3,"l":29.68,"n":40164,"o":31.09,"t":"2025-04-09T04:00:00Z","v":2902817,"vw":33.446795},{"c":32.88,"h":34.205,"l":31.81,"n":24185,"o":33.45,"t":"2025-04-10T04:00:00Z","v":1403836,"vw":32.849928},{"c":33.23,"h":33.31,"l":31.825,"n":18270,"o":32.34,"t":"2025-04-11T04:00:00Z","v":1258181,"vw":32.860114},{"c":34.28,"h":34.51,"l":33.35,"n":13830,"o":33.95,"t":"2025-04-14T04:00:00Z","v":943592,"vw":34.15171},{"c":34.8,"h":34.965,"l":34.23,"n":14496,"o":34.23,"t":"2025-04-15T04:00:00Z","v":881931,"vw":34.735545},{"c":34.19,"h":35.24,"l":33.77,"n":15347,"o":34.6,"t":"2025-04-16T04:00:00Z","v":909573,"vw":34.328448},{"c":34.51,"h":35.23,"l":34.34,"n":14714,"o":34.63,"t":"2025-04-17T04:00:00Z","v":867851,"vw":34.563641},{"c":33.08,"h":34.06,"l":32.56,"n":15910,"o":33.73,"t":"2025-04-21T04:00:00Z","v":906611,"vw":33.077829},{"c":33.79,"h":34.29,"l":33.395,"n":18337,"o":33.77,"t":"2025-04-22T04:00:00Z","v":1288413,"vw":33.886549},{"c":34.92,"h":36.75,"l":34.77,"n":23552,"o":35.56,"t":"2025-04-23T04:00:00Z","v":1765321,"vw":35.543363},{"c":35.49,"h":35.78,"l":34.77,"n":17735,"o":35.06,"t":"2025-04-24T04:00:00Z","v":1154771,"vw":35.413046},{"c":35.75,"h":35.9,"l":35.15,"n":14923,"o":35.28,"t":"2025-04-25T04:00:00Z","v":1002120,"vw":35.674284},{"c":36.36,"h":36.5,"l":35.415,"n":20052,"o":35.56,"t":"2025-04-28T04:00:00Z","v":1756077,"vw":36.159034},{"c":35.14,"h":36.205,"l":34.88,"n":18590,"o":36,"t":"2025-04-29T04:00:00Z","v":1250909,"vw":35.320923},{"c":35.28,"h":35.43,"l":33.75,"n":22885,"o":34.31,"t":"2025-04-30T04:00:00Z","v":1934667,"vw":35.079747},{"c":36,"h":36.9,"l":34.995,"n":21981,"o":35.45,"t":"2025-05-01T04:00:00Z","v":1566369,"vw":36.149891},{"c":37.24,"h":37.61,"l":36.53,"n":18009,"o":36.62,"t":"2025-05-02T04:00:00Z","v":1254181,"vw":37.301952},{"c":37,"h":37.63,"l":36.65,"n":20206,"o":36.8,"t":"2025-05-05T04:00:00Z","v":1226313,"vw":37.230049},{"c":38.36,"h":38.58,"l":36.32,"n":21225,"o":37.05,"t":"2025-05-06T04:00:00Z","v":1325563,"vw":38.181143},{"c":38.89,"h":39.5338,"l":38.525,"n":24336,"o":38.84,"t":"2025-05-07T04:00:00Z","v":2252025,"vw":38.954679},{"c":38.73,"h":39.73,"l":38.71,"n":18753,"o":39.32,"t":"2025-05-08T04:00:00Z","v":1143502,"vw":39.085537},{"c":38.91,"h":38.98,"l":38.45,"n":17685,"o":38.68,"t":"2025-05-09T04:00:00Z","v":1057546,"vw":38.772071},{"c":40.19,"h":40.73,"l":39.875,"n":22578,"o":40,"t":"2025-05-12T04:00:00Z","v":1632320,"vw":40.273235},{"c":39.52,"h":40.7,"l":38.94,"n":21923,"o":40.56,"t":"2025-05-13T04:00:00Z","v":1211397,"vw":39.443979},{"c":39.14,"h":39.32,"l":38.63,"n":17954,"o":39.32,"t":"2025-05-14T04:00:00Z","v":1179294,"vw":39.083933},{"c":39.46,"h":39.63,"l":39,"n":12515,"o":39.06,"t":"2025-05-15T04:00:00Z","v":764439,"vw":39.421985},{"c":39.63,"h":39.73,"l":39.26,"n":13371,"o":39.5,"t":"2025-05-16T04:00:00Z","v":830056,"vw":39.619821},{"c":39.22,"h":39.39,"l":38.7,"n":11537,"o":38.7,"t":"2025-05-19T04:00:00Z","v":699230,"vw":39.157366},{"c":38.82,"h":39.28,"l":38.71,"n":11137,"o":38.93,"t":"2025-05-20T04:00:00Z","v":746166,"vw":38.905173},{"c":37.24,"h":38.47,"l":37.19,"n":17158,"o":38.38,"t":"2025-05-21T04:00:00Z","v":1172421,"vw":37.486301},{"c":37.17,"h":37.56,"l":36.68,"n":15133,"o":37.16,"t":"2025-05-22T04:00:00Z","v":903412,"vw":37.176355},{"c":37.09,"h":37.26,"l":36.495,"n":14598,"o":36.65,"t":"2025-05-23T04:00:00Z","v":874387,"vw":36.991349},{"c":37.92,"h":38.09,"l":37.2,"n":17175,"o":37.66,"t":"2025-05-27T04:00:00Z","v":1136653,"vw":37.802428},{"c":37.97,"h":38.21,"l":37.455,"n":18434,"o":37.97,"t":"2025-05-28T04:00:00Z","v":1255988,"vw":37.890335},{"c":38.66,"h":38.84,"l":38.2,"n":16982,"o":38.8,"t":"2025-05-29T04:00:00Z","v":1023250,"vw":38.591407},{"c":37.67,"h":38.45,"l":37.05,"n":18836,"o":38.36,"t":"2025-05-30T04:00:00Z","v":1324249,"vw":37.667402},{"c":37.74,"h":37.88,"l":36.68,"n":17923,"o":37.15,"t":"2025-06-02T04:00:00Z","v":1049478,"vw":37.546553},{"c":38.81,"h":39.13,"l":37.39,"n":16548,"o":37.67,"t":"2025-06-03T04:00:00Z","v":1191637,"vw":38.592944},{"c":39.09,"h":39.36,"l":38.395,"n":13904,"o":38.85,"t":"2025-06-04T04:00:00Z","v":1042222,"vw":38.988273},{"c":39.15,"h":39.51,"l":38.55,"n":15544,"o":39.06,"t":"2025-06-05T04:00:00Z","v":1069177,"vw":39.142276},{"c":40.25,"h":40.38,"l":39.39,"n":15415,"o":39.66,"t":"2025-06-06T04:00:00Z","v":1024162,"vw":40.112782},{"c":41.15,"h":41.17,"l":40.11,"n":24560,"o":40.53,"t":"2025-06-09T04:00:00Z","v":1898407,"vw":40.865952},{"c":41.27,"h":41.95,"l":40.88,"n":24091,"o":41.36,"t":"2025-06-10T04:00:00Z","v":1541253,"vw":41.342681},{"c":41.04,"h":41.87,"l":40.885,"n":12489,"o":41.52,"t":"2025-06-11T04:00:00Z","v":713368,"vw":41.238503},{"c":41.09,"h":41.17,"l":40.64,"n":15435,"o":40.79,"t":"2025-06-12T04:00:00Z","v":1022798,"vw":40.990296},{"c":40.4,"h":40.735,"l":39.88,"n":19099,"o":40.48,"t":"2025-06-13T04:00:00Z","v":1472824,"vw":40.312494},{"c":40.75,"h":41,"l":40.28,"n":22803,"o":40.75,"t":"2025-06-16T04:00:00Z","v":1538363,"vw":40.714562},{"c":40.48,"h":40.815,"l":40.22,"n":18077,"o":40.32,"t":"2025-06-17T04:00:00Z","v":1205688,"vw":40.511894},{"c":40.52,"h":41.07,"l":40.31,"n":18747,"o":40.66,"t":"2025-06-18T04:00:00Z","v":1579725,"vw":40.658875},{"c":40.31,"h":40.8,"l":40.11,"n":12751,"o":40.65,"t":"2025-06-20T04:00:00Z","v":1759794,"vw":40.409657},{"c":39.58,"h":40.48,"l":38.3,"n":31096,"o":39.99,"t":"2025-06-23T04:00:00Z","v":2534910,"vw":39.440133},{"c":38.46,"h":39.89,"l":37.44,"n":37747,"o":39.76,"t":"2025-06-24T04:00:00Z","v":3222108,"vw":38.29859},{"c":35.89,"h":37.69,"l":35.82,"n":52049,"o":36.91,"t":"2025-06-25T04:00:00Z","v":4817326,"vw":36.348899},{"c":37.14,"h":37.22,"l":36.05,"n":35047,"o":36.24,"t":"2025-06-26T04:00:00Z","v":2498738,"vw":36.86676},{"c":38.29,"h":38.31,"l":37.235,"n":34884,"o":37.395,"t":"2025-06-27T04:00:00Z","v":3292056,"vw":38.083328},{"c":38.24,"h":38.41,"l":37.79,"n":23040,"o":38.4,"t":"2025-06-30T04:00:00Z","v":1780464,"vw":38.166851},{"c":38.2,"h":39.28,"l":37.81,"n":28102,"o":38.11,"t":"2025-07-01T04:00:00Z","v":3050839,"vw":38.538073},{"c":38.28,"h":38.64,"l":37.85,"n":20900,"o":38.1,"t":"2025-07-02T04:00:00Z","v":1684685,"vw":38.21329},{"c":37.76,"h":38.42,"l":37.525,"n":15885,"o":38.02,"t":"2025-07-03T04:00:00Z","v":1145942,"vw":37.764595},{"c":37.4,"h":37.75,"l":37.02,"n":20725,"o":37.48,"t":"2025-07-07T04:00:00Z","v":1505355,"vw":37.348048},{"c":37.64,"h":37.95,"l":36.9501,"n":20446,"o":37.17,"t":"2025-07-08T04:00:00Z","v":1361898,"vw":37.654975},{"c":37.88,"h":38.15,"l":37.48,"n":18280,"o":37.81,"t":"2025-07-09T04:00:00Z","v":1498279,"vw":37.884049},{"c":38.51,"h":38.88,"l":37.45,"n":20291,"o":37.73,"t":"2025-07-10T04:00:00Z","v":1362870,"vw":38.548149},{"c":38.61,"h":38.73,"l":37.96,"n":15988,"o":38.11,"t":"2025-07-11T04:00:00Z","v":1165065,"vw":38.521382},{"c":38.75,"h":38.97,"l":38.287,"n":13603,"o":38.62,"t":"2025-07-14T04:00:00Z","v":950541,"vw":38.645311},{"c":38.53,"h":39.24,"l":38.39,"n":25356,"o":38.93,"t":"2025-07-15T04:00:00Z","v":2073766,"vw":38.691256},{"c":39.25,"h":39.68,"l":38.53,"n":27007,"o":38.86,"t":"2025-07-16T04:00:00Z","v":2263010,"vw":39.1914},{"c":38.33,"h":39.45,"l":37.89,"n":28661,"o":39.23,"t":"2025-07-17T04:00:00Z","v":2546471,"vw":38.390682},{"c":38.36,"h":38.79,"l":38.16,"n":20169,"o":38.63,"t":"2025-07-18T04:00:00Z","v":1531778,"vw":38.392174},{"c":38.72,"h":38.99,"l":38.435,"n":12422,"o":38.64,"t":"2025-07-21T04:00:00Z","v":1287389,"vw":38.748792},{"c":39.77,"h":39.8465,"l":38.3,"n":19178,"o":38.95,"t":"2025-07-22T04:00:00Z","v":1530439,"vw":39.455441},{"c":40.25,"h":40.38,"l":39.71,"n":18178,"o":39.99,"t":"2025-07-23T04:00:00Z","v":1537574,"vw":40.118702},{"c":39.55,"h":40.14,"l":39.545,"n":13536,"o":39.84,"t":"2025-07-24T04:00:00Z","v":848289,"vw":39.763268},{"c":39.93,"h":39.97,"l":39.32,"n":14239,"o":39.91,"t":"2025-07-25T04:00:00Z","v":854096,"vw":39.820917},{"c":38.94,"h":40,"l":38.915,"n":14698,"o":40,"t":"2025-07-28T04:00:00Z","v":1088542,"vw":39.099366},{"c":39.65,"h":39.925,"l":38.98,"n":19852,"o":39.3,"t":"2025-07-29T04:00:00Z","v":1459204,"vw":39.654948},{"c":38.59,"h":39.84,"l":38.21,"n":23586,"o":39.84,"t":"2025-07-30T04:00:00Z","v":1622993,"vw":39.039174},{"c":38.42,"h":38.92,"l":38.23,"n":19780,"o":38.37,"t":"2025-07-31T04:00:00Z","v":1494940,"vw":38.479734},{"c":37.64,"h":38.635,"l":37.05,"n":21330,"o":38.42,"t":"2025-08-01T04:00:00Z","v":1332581,"vw":37.716206},{"c":38.65,"h":38.8,"l":37.51,"n":20871,"o":37.55,"t":"2025-08-04T04:00:00Z","v":1577642,"vw":38.445824},{"c":37.08,"h":39.05,"l":35.22,"n":49625,"o":39.05,"t":"2025-08-05T04:00:00Z","v":3904257,"vw":36.501547},{"c":37.78,"h":38.07,"l":37.01,"n":26082,"o":37.01,"t":"2025-08-06T04:00:00Z","v":2175573,"vw":37.76754},{"c":37.6,"h":38.35,"l":37.37,"n":20519,"o":38.03,"t":"2025-08-07T04:00:00Z","v":1248614,"vw":37.592955},{"c":36.91,"h":37.66,"l":36.875,"n":15214,"o":37.53,"t":"2025-08-08T04:00:00Z","v":975731,"vw":37.11102},{"c":35.91,"h":36.93,"l":35.89,"n":19116,"o":36.85,"t":"2025-08-11T04:00:00Z","v":1236449,"vw":36.163426},{"c":36.82,"h":36.85,"l":36.03,"n":15470,"o":36.25,"t":"2025-08-12T04:00:00Z","v":811941,"vw":36.646477},{"c":37.81,"h":37.93,"l":36.86,"n":17323,"o":37,"t":"2025-08-13T04:00:00Z","v":1389406,"vw":37.699087},{"c":37.05,"h":37.345,"l":36.895,"n":11843,"o":37.07,"t":"2025-08-14T04:00:00Z","v":718941,"vw":37.096158},{"c":37.21,"h":37.343,"l":36.61,"n":12775,"o":37.18,"t":"2025-08-15T04:00:00Z","v":849779,"vw":37.075537},{"c":36.8,"h":37.105,"l":36.645,"n":17562,"o":36.92,"t":"2025-08-18T04:00:00Z","v":1251695,"vw":36.819492},{"c":37.13,"h":37.505,"l":36.79,"n":17690,"o":36.94,"t":"2025-08-19T04:00:00Z","v":1744890,"vw":37.116224},{"c":36.68,"h":37.13,"l":36.25,"n":26830,"o":36.6,"t":"2025-08-20T04:00:00Z","v":2333227,"vw":36.588889},{"c":36.17,"h":36.53,"l":36.01,"n":20136,"o":36.38,"t":"2025-08-21T04:00:00Z","v":1480473,"vw":36.195368},{"c":38.08,"h":38.18,"l":36.305,"n":30833,"o":36.48,"t":"2025-08-22T04:00:00Z","v":3113616,"vw":37.839745},{"c":37.8,"h":38.2,"l":37.65,"n":18328,"o":37.88,"t":"2025-08-25T04:00:00Z","v":2160234,"vw":37.826042},{"c":37.01,"h":38.09,"l":36.92,"n":29007,"o":37.85,"t":"2025-08-26T04:00:00Z","v":3162948,"vw":37.173667},{"c":37.64,"h":37.82,"l":36.96,"n":22547,"o":36.96,"t":"2025-08-27T04:00:00Z","v":1817151,"vw":37.626183},{"c":37.57,"h":37.77,"l":37.04,"n":22189,"o":37.77,"t":"2025-08-28T04:00:00Z","v":1676357,"vw":37.394038},{"c":38.03,"h":38.24,"l":37.57,"n":21185,"o":37.63,"t":"2025-08-29T04:00:00Z","v":1477637,"vw":38.027991},{"c":37.92,"h":38.07,"l":37.23,"n":32954,"o":37.3,"t":"2025-09-02T04:00:00Z","v":2290146,"vw":37.864982},{"c":39.33,"h":39.39,"l":37.61,"n":28564,"o":37.81,"t":"2025-09-03T04:00:00Z","v":2676698,"vw":38.949941},{"c":39.89,"h":40.35,"l":39.35,"n":34009,"o":39.35,"t":"2025-09-04T04:00:00Z","v":2439083,"vw":39.894928},{"c":41.29,"h":41.37,"l":40.16,"n":29309,"o":40.5,"t":"2025-09-05T04:00:00Z","v":2844874,"vw":41.111354},{"c":40.68,"h":40.72,"l":39.67,"n":31473,"o":40.31,"t":"2025-09-08T04:00:00Z","v":2099122,"vw":40.422208},{"c":39.9,"h":40.71,"l":39.69,"n":21158,"o":40.52,"t":"2025-09-09T04:00:00Z","v":1235073,"vw":39.956077},{"c":40.44,"h":40.44,"l":39.68,"n":17393,"o":39.88,"t":"2025-09-10T04:00:00Z","v":1180731,"vw":40.242843},{"c":42.01,"h":42.1,"l":40.62,"n":17545,"o":40.7,"t":"2025-09-11T04:00:00Z","v":1370666,"vw":41.782688},{"c":42.97,"h":43.23,"l":42.3205,"n":22375,"o":42.72,"t":"2025-09-12T04:00:00Z","v":1637117,"vw":42.919009},{"c":42.07,"h":43.37,"l":41.6273,"n":29195,"o":42.9,"t":"2025-09-15T04:00:00Z","v":2145090,"vw":42.17324},{"c":42.19,"h":42.325,"l":41.7,"n":26381,"o":42.02,"t":"2025-09-16T04:00:00Z","v":2420577,"vw":42.091451},{"c":41.2,"h":42.5,"l":41.06,"n":30497,"o":42.17,"t":"2025-09-17T04:00:00Z","v":2200790,"vw":41.537845},{"c":41.92,"h":42.26,"l":41.155,"n":19417,"o":41.45,"t":"2025-09-18T04:00:00Z","v":1094736,"vw":41.963583},{"c":41.69,"h":42.005,"l":41.315,"n":21804,"o":41.93,"t":"2025-09-19T04:00:00Z","v":6274347,"vw":41.671049},{"c":41.7,"h":41.98,"l":41.14,"n":20440,"o":41.18,"t":"2025-09-22T04:00:00Z","v":1440109,"vw":41.703122},{"c":41.71,"h":42.17,"l":41.45,"n":20647,"o":41.77,"t":"2025-09-23T04:00:00Z","v":1379268,"vw":41.749073},{"c":40.92,"h":41.55,"l":40.73,"n":17185,"o":41.55,"t":"2025-09-24T04:00:00Z","v":971846,"vw":40.977246},{"c":40.39,"h":40.8,"l":40.02,"n":16001,"o":40.41,"t":"2025-09-25T04:00:00Z","v":1070133,"vw":40.363043},{"c":40.27,"h":40.51,"l":39.73,"n":18013,"o":40.44,"t":"2025-09-26T04:00:00Z","v":1213704,"vw":40.145423},{"c":40.39,"h":40.95,"l":40.12,"n":19464,"o":40.5,"t":"2025-09-29T04:00:00Z","v":1194816,"vw":40.466236},{"c":40.53,"h":40.61,"l":39.93,"n":14061,"o":40.3,"t":"2025-09-30T04:00:00Z","v":877775,"vw":40.388192},{"c":41.22,"h":41.25,"l":40.5,"n":16153,"o":40.5,"t":"2025-10-01T04:00:00Z","v":980603,"vw":41.047993},{"c":41.06,"h":41.59,"l":40.85,"n":16809,"o":41.27,"t":"2025-10-02T04:00:00Z","v":1030041,"vw":41.09251},{"c":41.02,"h":41.67,"l":40.85,"n":13473,"o":41.07,"t":"2025-10-03T04:00:00Z","v":1016363,"vw":41.063943},{"c":41.24,"h":41.85,"l":40.86,"n":19793,"o":41.13,"t":"2025-10-06T04:00:00Z","v":1468293,"vw":41.37503},{"c":40.55,"h":41.61,"l":40.515,"n":16962,"o":41.26,"t":"2025-10-07T04:00:00Z","v":940797,"vw":40.869049},{"c":40.3,"h":40.92,"l":40.2,"n":17200,"o":40.59,"t":"2025-10-08T04:00:00Z","v":1260169,"vw":40.484488},{"c":39.5,"h":40.465,"l":39.09,"n":15806,"o":40.39,"t":"2025-10-09T04:00:00Z","v":866974,"vw":39.588423},{"c":37.97,"h":39.62,"l":37.945,"n":22098,"o":39.58,"t":"2025-10-10T04:00:00Z","v":1292809,"vw":38.29382},{"c":38.92,"h":38.995,"l":38.245,"n":13206,"o":38.41,"t":"2025-10-13T04:00:00Z","v":851057,"vw":38.821691},{"c":39.79,"h":39.94,"l":38.6,"n":17255,"o":38.78,"t":"2025-10-14T04:00:00Z","v":864161,"vw":39.642026},{"c":40.36,"h":40.995,"l":39.7,"n":14873,"o":40.18,"t":"2025-10-15T04:00:00Z","v":1101828,"vw":40.418836},{"c":39.5,"h":40.9,"l":39.095,"n":20655,"o":40.63,"t":"2025-10-16T04:00:00Z","v":1936892,"vw":39.74604},{"c":39.22,"h":39.605,"l":38.79,"n":19409,"o":39.29,"t":"2025-10-17T04:00:00Z","v":1419917,"vw":39.11915},{"c":38.28,"h":39.78,"l":38.16,"n":16033,"o":39.47,"t":"2025-10-20T04:00:00Z","v":881400,"vw":38.425455},{"c":39.15,"h":39.45,"l":38.28,"n":13291,"o":38.37,"t":"2025-10-21T04:00:00Z","v":753943,"vw":39.144798},{"c":39.67,"h":39.77,"l":39.05,"n":14613,"o":39.33,"t":"2025-10-22T04:00:00Z","v":838762,"vw":39.529902},{"c":39.32,"h":39.67,"l":38.88,"n":11945,"o":39.64,"t":"2025-10-23T04:00:00Z","v":615946,"vw":39.310825},{"c":39.38,"h":39.865,"l":39.2501,"n":10776,"o":39.64,"t":"2025-10-24T04:00:00Z","v":619028,"vw":39.429857},{"c":39.17,"h":39.65,"l":38.59,"n":15803,"o":39.65,"t":"2025-10-27T04:00:00Z","v":1122282,"vw":39.044151},{"c":39.28,"h":39.978,"l":38.54,"n":18940,"o":39.22,"t":"2025-10-28T04:00:00Z","v":1429782,"vw":39.250117},{"c":37.64,"h":39.35,"l":37.21,"n":26157,"o":38.96,"t":"2025-10-29T04:00:00Z","v":1847491,"vw":38.106367},{"c":37.42,"h":38.01,"l":37.38,"n":15293,"o":37.41,"t":"2025-10-30T04:00:00Z","v":891025,"vw":37.573106},{"c":37.94,"h":38.19,"l":37.115,"n":17173,"o":37.29,"t":"2025-10-31T04:00:00Z","v":1336195,"vw":37.831826},{"c":37.72,"h":38.24,"l":36.88,"n":25309,"o":37.54,"t":"2025-11-03T05:00:00Z","v":2242563,"vw":37.731605},{"c":35.86,"h":37.73,"l":35.27,"n":38245,"o":37.51,"t":"2025-11-04T05:00:00Z","v":2896653,"vw":36.126287},{"c":35.55,"h":35.9899,"l":33.81,"n":41973,"o":35.86,"t":"2025-11-05T05:00:00Z","v":4441320,"vw":35.21275},{"c":35.62,"h":35.92,"l":35.255,"n":22411,"o":35.69,"t":"2025-11-06T05:00:00Z","v":1594044,"vw":35.591982},{"c":37.21,"h":37.24,"l":35.46,"n":22111,"o":35.55,"t":"2025-11-07T05:00:00Z","v":1809516,"vw":36.81922},{"c":36.26,"h":37.29,"l":36.02,"n":15744,"o":37.28,"t":"2025-11-10T05:00:00Z","v":1056851,"vw":36.334693},{"c":36.31,"h":37,"l":36.155,"n":11575,"o":36.43,"t":"2025-11-11T05:00:00Z","v":916598,"vw":36.353268},{"c":35.37,"h":36.74,"l":35.34,"n":26742,"o":36.14,"t":"2025-11-12T05:00:00Z","v":2083626,"vw":35.661999},{"c":34.72,"h":35.31,"l":34.55,"n":16881,"o":35.16,"t":"2025-11-13T05:00:00Z","v":1027558,"vw":34.77277},{"c":34.46,"h":34.83,"l":34.27,"n":19295,"o":34.83,"t":"2025-11-14T05:00:00Z","v":1436889,"vw":34.487432},{"c":33.09,"h":34.45,"l":32.76,"n":22308,"o":34.21,"t":"2025-11-17T05:00:00Z","v":2018711,"vw":33.262246},{"c":33.29,"h":33.35,"l":32.605,"n":23281,"o":32.95,"t":"2025-11-18T05:00:00Z","v":1835524,"vw":33.093575},{"c":34.03,"h":34.24,"l":33.12,"n":29043,"o":33.38,"t":"2025-11-19T05:00:00Z","v":1987299,"vw":33.990559},{"c":33.02,"h":34.9,"l":32.97,"n":20208,"o":34.33,"t":"2025-11-20T05:00:00Z","v":1375955,"vw":33.506742},{"c":33.84,"h":33.915,"l":32.9,"n":19221,"o":33.26,"t":"2025-11-21T05:00:00Z","v":1317192,"vw":33.60918},{"c":34.95,"h":35.26,"l":34.26,"n":25178,"o":34.37,"t":"2025-11-24T05:00:00Z","v":1697673,"vw":34.953035},{"c":37.16,"h":37.285,"l":34.98,"n":33604,"o":35.03,"t":"2025-11-25T05:00:00Z","v":2438148,"vw":36.895565},{"c":36.82,"h":37.505,"l":36.653,"n":18760,"o":37.01,"t":"2025-11-26T05:00:00Z","v":1151828,"vw":36.862937},{"c":36.82,"h":36.945,"l":36.44,"n":8837,"o":36.62,"t":"2025-11-28T05:00:00Z","v":458026,"vw":36.787676},{"c":36.73,"h":37.13,"l":35.87,"n":15944,"o":36.39,"t":"2025-12-01T05:00:00Z","v":967652,"vw":36.743492},{"c":36.49,"h":37.2,"l":36.34,"n":13913,"o":37,"t":"2025-12-02T05:00:00Z","v":822473,"vw":36.565142},{"c":35.97,"h":36.74,"l":35.73,"n":12858,"o":36.47,"t":"2025-12-03T05:00:00Z","v":834625,"vw":36.023085},{"c":35.45,"h":36.15,"l":35.37,"n":14429,"o":36.03,"t":"2025-12-04T05:00:00Z","v":927366,"vw":35.638027},{"c":34.82,"h":35.65,"l":34.2,"n":28990,"o":35.45,"t":"2025-12-05T05:00:00Z","v":2596457,"vw":34.935908},{"c":34.08,"h":34.895,"l":33.9,"n":21963,"o":34.62,"t":"2025-12-08T05:00:00Z","v":1752655,"vw":34.14733},{"c":34.52,"h":35.11,"l":33.82,"n":20164,"o":34.23,"t":"2025-12-09T05:00:00Z","v":1332738,"vw":34.72898},{"c":35.22,"h":35.59,"l":34.52,"n":27890,"o":34.52,"t":"2025-12-10T05:00:00Z","v":2371072,"vw":35.089568},{"c":35.05,"h":35.735,"l":34.265,"n":21456,"o":35.47,"t":"2025-12-11T05:00:00Z","v":1457508,"vw":35.12629},{"c":35.35,"h":35.35,"l":34.785,"n":17189,"o":35.27,"t":"2025-12-12T05:00:00Z","v":1378667,"vw":35.171137},{"c":34.79,"h":35.68,"l":34.65,"n":17550,"o":35.55,"t":"2025-12-15T05:00:00Z","v":1455862,"vw":34.864467},{"c":34.46,"h":35.05,"l":34.105,"n":17595,"o":34.87,"t":"2025-12-16T05:00:00Z","v":1672882,"vw":34.431233},{"c":34.2,"h":34.87,"l":33.79,"n":17784,"o":34.52,"t":"2025-12-17T05:00:00Z","v":1463768,"vw":34.21872},{"c":33.56,"h":34.08,"l":33.525,"n":17726,"o":33.88,"t":"2025-12-18T05:00:00Z","v":1431571,"vw":33.677201},{"c":33.37,"h":33.65,"l":33.105,"n":20058,"o":33.43,"t":"2025-12-19T05:00:00Z","v":3400508,"vw":33.360518},{"c":33.4,"h":33.5,"l":32.92,"n":18233,"o":33.17,"t":"2025-12-22T05:00:00Z","v":1221378,"vw":33.295692},{"c":33.01,"h":33.37,"l":32.86,"n":15529,"o":33.3,"t":"2025-12-23T05:00:00Z","v":1111594,"vw":33.068596},{"c":33.65,"h":33.815,"l":32.67,"n":9613,"o":32.98,"t":"2025-12-24T05:00:00Z","v":628580,"vw":33.562717},{"c":33.65,"h":33.79,"l":33.455,"n":11952,"o":33.66,"t":"2025-12-26T05:00:00Z","v":757419,"vw":33.625504},{"c":33.54,"h":33.84,"l":33.37,"n":13089,"o":33.67,"t":"2025-12-29T05:00:00Z","v":943655,"vw":33.537993},{"c":33.69,"h":33.78,"l":33.38,"n":13424,"o":33.46,"t":"2025-12-30T05:00:00Z","v":983518,"vw":33.636612},{"c":33.28,"h":33.85,"l":33.14,"n":14149,"o":33.71,"t":"2025-12-31T05:00:00Z","v":1214085,"vw":33.305243},{"c":33.45,"h":33.7,"l":32.89,"n":13657,"o":33.25,"t":"2026-01-02T05:00:00Z","v":742193,"vw":33.374444},{"c":33.47,"h":33.85,"l":33.03,"n":16317,"o":33.03,"t":"2026-01-05T05:00:00Z","v":1084460,"vw":33.542656},{"c":34.33,"h":34.39,"l":33.3,"n":16023,"o":33.35,"t":"2026-01-06T05:00:00Z","v":923168,"vw":34.033129},{"c":33.64,"h":34.78,"l":33.38,"n":19460,"o":34.49,"t":"2026-01-07T05:00:00Z","v":1494883,"vw":33.706203},{"c":34.61,"h":34.81,"l":33.3,"n":14783,"o":33.3,"t":"2026-01-08T05:00:00Z","v":1207062,"vw":34.532682},{"c":34.51,"h":34.83,"l":34.2,"n":18539,"o":34.58,"t":"2026-01-09T05:00:00Z","v":1152022,"vw":34.54896},{"c":34.25,"h":34.455,"l":33.95,"n":16718,"o":34.29,"t":"2026-01-12T05:00:00Z","v":1281728,"vw":34.254772},{"c":33.74,"h":34.62,"l":33.735,"n":17876,"o":34.34,"t":"2026-01-13T05:00:00Z","v":1255515,"vw":33.905084},{"c":33.59,"h":33.94,"l":33.27,"n":14408,"o":33.61,"t":"2026-01-14T05:00:00Z","v":834442,"vw":33.574948},{"c":33.64,"h":34.16,"l":33.23,"n":15187,"o":33.57,"t":"2026-01-15T05:00:00Z","v":1111417,"vw":33.696649},{"c":33.65,"h":34.16,"l":33.39,"n":15477,"o":33.69,"t":"2026-01-16T05:00:00Z","v":1400206,"vw":33.715321},{"c":32.69,"h":33.05,"l":32.405,"n":19845,"o":33,"t":"2026-01-20T05:00:00Z","v":1715488,"vw":32.68081},{"c":32.97,"h":33.34,"l":32.61,"n":19241,"o":32.93,"t":"2026-01-21T05:00:00Z","v":1854744,"vw":33.01763},{"c":32.5,"h":33.68,"l":32.41,"n":20755,"o":33.4,"t":"2026-01-22T05:00:00Z","v":1703591,"vw":32.860555},{"c":32.14,"h":32.42,"l":31.89,"n":19481,"o":32.19,"t":"2026-01-23T05:00:00Z","v":1294290,"vw":32.175338},{"c":31.84,"h":32.32,"l":31.765,"n":16860,"o":32.14,"t":"2026-01-26T05:00:00Z","v":1103520,"vw":31.889545},{"c":32.09,"h":32.205,"l":31.55,"n":17116,"o":31.55,"t":"2026-01-27T05:00:00Z","v":1354674,"vw":32.052203},{"c":31.2,"h":32.34,"l":31,"n":17380,"o":32.27,"t":"2026-01-28T05:00:00Z","v":1333099,"vw":31.62046},{"c":31.79,"h":31.79,"l":30.975,"n":22481,"o":31.43,"t":"2026-01-29T05:00:00Z","v":2090360,"vw":31.579261},{"c":31.88,"h":31.96,"l":31.34,"n":20214,"o":31.36,"t":"2026-01-30T05:00:00Z","v":1759421,"vw":31.741509},{"c":30.8,"h":32.64,"l":30.7,"n":24876,"o":32.07,"t":"2026-02-02T05:00:00Z","v":1947951,"vw":31.240623},{"c":30.43,"h":31.45,"l":30.21,"n":30173,"o":30.63,"t":"2026-02-03T05:00:00Z","v":2119168,"vw":30.519007},{"c":30.57,"h":31.21,"l":30.46,"n":25060,"o":30.69,"t":"2026-02-04T05:00:00Z","v":1929720,"vw":30.733161},{"c":30.46,"h":30.79,"l":30.12,"n":20261,"o":30.61,"t":"2026-02-05T05:00:00Z","v":1385315,"vw":30.396827},{"c":31.27,"h":31.43,"l":30.585,"n":22340,"o":30.59,"t":"2026-02-06T05:00:00Z","v":1640997,"vw":31.166773},{"c":30.99,"h":31.24,"l":30.62,"n":27910,"o":30.97,"t":"2026-02-09T05:00:00Z","v":2231974,"vw":31.0451},{"c":31.84,"h":32.26,"l":30.65,"n":32877,"o":31.28,"t":"2026-02-10T05:00:00Z","v":2879989,"vw":31.757642},{"c":30.25,"h":32.98,"l":30.23,"n":55216,"o":31.94,"t":"2026-02-11T05:00:00Z","v":5341594,"vw":31.429802},{"c":29.35,"h":30.86,"l":28.08,"n":55206,"o":30.61,"t":"2026-02-12T05:00:00Z","v":5295026,"vw":29.186487},{"c":29.89,"h":30.53,"l":29.25,"n":33640,"o":29.58,"t":"2026-02-13T05:00:00Z","v":3759232,"vw":30.054761},{"c":29.02,"h":30.04,"l":28.54,"n":33753,"o":29.92,"t":"2026-02-17T05:00:00Z","v":2994123,"vw":29.145548},{"c":29.73,"h":30.14,"l":28.95,"n":27554,"o":28.95,"t":"2026-02-18T05:00:00Z","v":3253256,"vw":29.779705},{"c":29.38,"h":29.61,"l":29.02,"n":21839,"o":29.46,"t":"2026-02-19T05:00:00Z","v":1813785,"vw":29.362968},{"c":29.07,"h":29.63,"l":28.72,"n":23619,"o":29.29,"t":"2026-02-20T05:00:00Z","v":1918549,"vw":29.044522},{"c":28.05,"h":29.17,"l":27.86,"n":25004,"o":29.12,"t":"2026-02-23T05:00:00Z","v":2009396,"vw":28.185954},{"c":27.9,"h":28.395,"l":27.76,"n":21409,"o":27.97,"t":"2026-02-24T05:00:00Z","v":1503421,"vw":27.955189},{"c":28.62,"h":28.8,"l":27.84,"n":22188,"o":28.21,"t":"2026-02-25T05:00:00Z","v":1437626,"vw":28.560306},{"c":29.18,"h":29.33,"l":28.22,"n":24613,"o":28.48,"t":"2026-02-26T05:00:00Z","v":1950291,"vw":29.126124},{"c":27.58,"h":28.85,"l":27.45,"n":25136,"o":28.82,"t":"2026-02-27T05:00:00Z","v":2579691,"vw":27.884611},{"c":27.38,"h":27.45,"l":26.825,"n":27360,"o":27.2,"t":"2026-03-02T05:00:00Z","v":2098063,"vw":27.253267},{"c":27.52,"h":27.95,"l":25.71,"n":30279,"o":26.64,"t":"2026-03-03T05:00:00Z","v":2472855,"vw":27.128587},{"c":28.54,"h":28.59,"l":27.47,"n":23805,"o":27.85,"t":"2026-03-04T05:00:00Z","v":1588573,"vw":28.334619},{"c":28.31,"h":28.75,"l":28.01,"n":30484,"o":28.37,"t":"2026-03-05T05:00:00Z","v":2260748,"vw":28.302901},{"c":26.94,"h":27.935,"l":26.85,"n":28959,"o":27.82,"t":"2026-03-06T05:00:00Z","v":2078945,"vw":27.061026},{"c":26.99,"h":27.28,"l":25.8,"n":25305,"o":26.46,"t":"2026-03-09T04:00:00Z","v":1750517,"vw":26.656854},{"c":26.51,"h":27.32,"l":26.34,"n":23503,"o":27.32,"t":"2026-03-10T04:00:00Z","v":1567810,"vw":26.577622},{"c":26.37,"h":26.53,"l":25.74,"n":27864,"o":26.53,"t":"2026-03-11T04:00:00Z","v":2297035,"vw":26.237806},{"c":26.04,"h":26.32,"l":25.28,"n":29159,"o":25.97,"t":"2026-03-12T04:00:00Z","v":2590985,"vw":25.84668},{"c":25.95,"h":26.9599,"l":25.84,"n":24364,"o":26.41,"t":"2026-03-13T04:00:00Z","v":1725344,"vw":26.067809},{"c":25.4,"h":26.52,"l":25.38,"n":29368,"o":26.27,"t":"2026-03-16T04:00:00Z","v":2484704,"vw":25.770817},{"c":26.04,"h":26.56,"l":25.96,"n":32931,"o":26.08,"t":"2026-03-17T04:00:00Z","v":3071625,"vw":26.195946},{"c":26.42,"h":26.77,"l":25.75,"n":35462,"o":25.76,"t":"2026-03-18T04:00:00Z","v":3140017,"vw":26.447146},{"c":26.48,"h":26.61,"l":25.63,"n":29149,"o":26.05,"t":"2026-03-19T04:00:00Z","v":2479505,"vw":26.351592},{"c":25.41,"h":26.58,"l":25.33,"n":29475,"o":26.58,"t":"2026-03-20T04:00:00Z","v":6058664,"vw":25.534093},{"c":26.02,"h":26.8,"l":25.88,"n":28903,"o":26.17,"t":"2026-03-23T04:00:00Z","v":2686053,"vw":26.26579},{"c":26.12,"h":26.5,"l":25.62,"n":31740,"o":25.75,"t":"2026-03-24T04:00:00Z","v":3822280,"vw":26.24397},{"c":25.98,"h":26.58,"l":25.765,"n":29999,"o":26.34,"t":"2026-03-25T04:00:00Z","v":2578044,"vw":26.068458},{"c":25.67,"h":26.275,"l":25.52,"n":20554,"o":25.78,"t":"2026-03-26T04:00:00Z","v":1734183,"vw":25.841748},{"c":24.71,"h":25.475,"l":24.57,"n":23047,"o":25.38,"t":"2026-03-27T04:00:00Z","v":1757714,"vw":24.892394},{"c":25.18,"h":25.59,"l":24.665,"n":21210,"o":25.02,"t":"2026-03-30T04:00:00Z","v":1533137,"vw":25.189499},{"c":25.99,"h":26.635,"l":25.43,"n":29437,"o":25.77,"t":"2026-03-31T04:00:00Z","v":2465948,"vw":26.007399},{"c":25.57,"h":26.45,"l":25.53,"n":30778,"o":26.45,"t":"2026-04-01T04:00:00Z","v":2375029,"vw":25.810808},{"c":25.35,"h":26.085,"l":24.93,"n":24603,"o":25.19,"t":"2026-04-02T04:00:00Z","v":1702621,"vw":25.360985},{"c":25.53,"h":25.73,"l":25.2,"n":20205,"o":25.37,"t":"2026-04-06T04:00:00Z","v":1525859,"vw":25.519155},{"c":26.03,"h":26.11,"l":25.37,"n":23651,"o":25.37,"t":"2026-04-07T04:00:00Z","v":1843546,"vw":25.893976},{"c":27.12,"h":27.58,"l":26.84,"n":34539,"o":27.19,"t":"2026-04-08T04:00:00Z","v":3304441,"vw":27.06121},{"c":26.79,"h":27.17,"l":26.04,"n":23068,"o":26.83,"t":"2026-04-09T04:00:00Z","v":1600940,"vw":26.796518},{"c":27.16,"h":27.31,"l":26.86,"n":17986,"o":26.92,"t":"2026-04-10T04:00:00Z","v":1377236,"vw":27.073928},{"c":27.54,"h":27.63,"l":26.77,"n":19861,"o":26.93,"t":"2026-04-13T04:00:00Z","v":1510080,"vw":27.433017},{"c":27.97,"h":28.19,"l":27.535,"n":22559,"o":27.62,"t":"2026-04-14T04:00:00Z","v":1876003,"vw":27.948491},{"c":28.57,"h":28.63,"l":27.79,"n":25566,"o":28.04,"t":"2026-04-15T04:00:00Z","v":2102935,"vw":28.380166},{"c":28.39,"h":29.17,"l":28.1,"n":24174,"o":28.65,"t":"2026-04-16T04:00:00Z","v":1991993,"vw":28.400644},{"c":29.28,"h":29.44,"l":28.54,"n":19631,"o":28.82,"t":"2026-04-17T04:00:00Z","v":1388626,"vw":29.189314},{"c":29.58,"h":29.595,"l":29,"n":15568,"o":29.03,"t":"2026-04-20T04:00:00Z","v":1140427,"vw":29.401496},{"c":29.06,"h":29.73,"l":28.83,"n":19656,"o":29.52,"t":"2026-04-21T04:00:00Z","v":1405583,"vw":29.125745},{"c":29.19,"h":29.505,"l":28.94,"n":20692,"o":29.29,"t":"2026-04-22T04:00:00Z","v":1776522,"vw":29.168853},{"c":28.92,"h":29.325,"l":28.28,"n":25936,"o":29.03,"t":"2026-04-23T04:00:00Z","v":2365534,"vw":28.803901},{"c":29.3,"h":29.64,"l":28.715,"n":22821,"o":28.94,"t":"2026-04-24T04:00:00Z","v":1739494,"vw":29.330219},{"c":29.86,"h":30.105,"l":29.28,"n":20728,"o":29.28,"t":"2026-04-27T04:00:00Z","v":1611197,"vw":29.853634},{"c":30.3,"h":30.42,"l":29.57,"n":20052,"o":30,"t":"2026-04-28T04:00:00Z","v":1441170,"vw":30.175163},{"c":29.35,"h":30.4,"l":29.155,"n":21453,"o":30.13,"t":"2026-04-29T04:00:00Z","v":1708004,"vw":29.50145},{"c":29.89,"h":30.25,"l":29.71,"n":16881,"o":29.85,"t":"2026-04-30T04:00:00Z","v":1215621,"vw":29.956113},{"c":30.2,"h":30.26,"l":29.68,"n":23373,"o":29.99,"t":"2026-05-01T04:00:00Z","v":2242290,"vw":30.112242},{"c":29.67,"h":30.34,"l":29.605,"n":20553,"o":29.87,"t":"2026-05-04T04:00:00Z","v":1452758,"vw":29.831645},{"c":30.26,"h":30.32,"l":28.87,"n":28113,"o":29.26,"t":"2026-05-05T04:00:00Z","v":2639151,"vw":29.872326},{"c":31.56,"h":31.575,"l":30.76,"n":25977,"o":30.77,"t":"2026-05-06T04:00:00Z","v":2039775,"vw":31.370856},{"c":32.04,"h":32.555,"l":31.64,"n":42727,"o":31.7,"t":"2026-05-07T04:00:00Z","v":3822528,"vw":32.139987},{"c":32.16,"h":32.38,"l":31.78,"n":25479,"o":32.14,"t":"2026-05-08T04:00:00Z","v":1837983,"vw":32.15178},{"c":31.04,"h":32.22,"l":30.97,"n":28380,"o":32.07,"t":"2026-05-11T04:00:00Z","v":2177326,"vw":31.196734},{"c":31.23,"h":31.43,"l":30.495,"n":26452,"o":31.07,"t":"2026-05-12T04:00:00Z","v":1953654,"vw":31.078925},{"c":30.69,"h":31.23,"l":30.57,"n":23423,"o":30.88,"t":"2026-05-13T04:00:00Z","v":1561562,"vw":30.738202},{"c":31.07,"h":31.76,"l":30.7,"n":21032,"o":30.95,"t":"2026-05-14T04:00:00Z","v":1418012,"vw":31.237219},{"c":30.58,"h":31.33,"l":30.03,"n":21836,"o":31.33,"t":"2026-05-15T04:00:00Z","v":1325226,"vw":30.576995},{"c":31.65,"h":31.73,"l":30.785,"n":25348,"o":30.87,"t":"2026-05-18T04:00:00Z","v":1984040,"vw":31.509985},{"c":30.32,"h":31.64,"l":30.26,"n":24990,"o":31.64,"t":"2026-05-19T04:00:00Z","v":1773475,"vw":30.484471},{"c":31.6,"h":31.635,"l":30.0201,"n":20133,"o":30.39,"t":"2026-05-20T04:00:00Z","v":1638380,"vw":31.317438},{"c":31.63,"h":31.77,"l":31.01,"n":15251,"o":31.36,"t":"2026-05-21T04:00:00Z","v":984391,"vw":31.532445},{"c":31.98,"h":32.13,"l":31.49,"n":17172,"o":31.66,"t":"2026-05-22T04:00:00Z","v":1146250,"vw":31.911498},{"c":32.7,"h":32.83,"l":32.1775,"n":19580,"o":32.29,"t":"2026-05-26T04:00:00Z","v":1307028,"vw":32.637124},{"c":33.31,"h":33.395,"l":32.725,"n":20115,"o":32.785,"t":"2026-05-27T04:00:00Z","v":1452139,"vw":33.21396},{"c":33.85,"h":34.34,"l":32.97,"n":24326,"o":33.17,"t":"2026-05-28T04:00:00Z","v":2849651,"vw":33.953172},{"c":33.75,"h":34.3,"l":33.485,"n":20563,"o":33.66,"t":"2026-05-29T04:00:00Z","v":1933361,"vw":33.814283},{"c":33.38,"h":33.875,"l":33.27,"n":23424,"o":33.58,"t":"2026-06-01T04:00:00Z","v":1589101,"vw":33.478011},{"c":34.22,"h":34.405,"l":33.07,"n":23290,"o":33.26,"t":"2026-06-02T04:00:00Z","v":1542747,"vw":34.193488},{"c":34,"h":34.2886,"l":33.5,"n":23579,"o":33.71,"t":"2026-06-03T04:00:00Z","v":1709412,"vw":33.97424},{"c":34.92,"h":35.07,"l":33.9,"n":18279,"o":33.9,"t":"2026-06-04T04:00:00Z","v":1114337,"vw":34.834459},{"c":35.21,"h":35.485,"l":34.55,"n":22930,"o":34.69,"t":"2026-06-05T04:00:00Z","v":1512937,"vw":35.183536},{"c":36.2,"h":36.29,"l":35.38,"n":26851,"o":35.74,"t":"2026-06-08T04:00:00Z","v":2055438,"vw":36.084615},{"c":38.45,"h":38.81,"l":36.68,"n":42155,"o":36.72,"t":"2026-06-09T04:00:00Z","v":2918517,"vw":38.307177},{"c":38.28,"h":39.145,"l":38.24,"n":28430,"o":38.67,"t":"2026-06-10T04:00:00Z","v":2086284,"vw":38.634506},{"c":38.97,"h":39.27,"l":37.75,"n":33623,"o":39.02,"t":"2026-06-11T04:00:00Z","v":2429947,"vw":38.783655},{"c":38.27,"h":39.05,"l":38.05,"n":28516,"o":38.96,"t":"2026-06-12T04:00:00Z","v":2040540,"vw":38.354943},{"c":38.33,"h":39.16,"l":38.28,"n":24676,"o":39.16,"t":"2026-06-15T04:00:00Z","v":1840927,"vw":38.493333},{"c":37.82,"h":38.66,"l":37.6,"n":21983,"o":38.52,"t":"2026-06-16T04:00:00Z","v":1693601,"vw":37.865826},{"c":36.46,"h":38.15,"l":36.31,"n":28024,"o":37.65,"t":"2026-06-17T04:00:00Z","v":1693123,"vw":36.931837},{"c":37.81,"h":38.22,"l":37.21,"n":19511,"o":37.28,"t":"2026-06-18T04:00:00Z","v":2502607,"vw":37.795318},{"c":37.58,"h":37.98,"l":37.29,"n":20810,"o":37.57,"t":"2026-06-22T04:00:00Z","v":1567902,"vw":37.627549},{"c":37.65,"h":37.92,"l":37.39,"n":16758,"o":37.39,"t":"2026-06-23T04:00:00Z","v":1165252,"vw":37.664247},{"c":37.98,"h":38.24,"l":37.31,"n":24729,"o":38.13,"t":"2026-06-24T04:00:00Z","v":1793937,"vw":37.861115},{"c":38.08,"h":38.36,"l":37.31,"n":21046,"o":38.2,"t":"2026-06-25T04:00:00Z","v":1225864,"vw":37.906868},{"c":39.11,"h":39.15,"l":38,"n":24602,"o":38,"t":"2026-06-26T04:00:00Z","v":2404189,"vw":38.890153},{"c":39.51,"h":39.55,"l":38.63,"n":25585,"o":38.95,"t":"2026-06-29T04:00:00Z","v":1495247,"vw":39.351592},{"c":39.3,"h":39.795,"l":38.89,"n":17449,"o":39.04,"t":"2026-06-30T04:00:00Z","v":1489071,"vw":39.421165},{"c":40.06,"h":40.56,"l":39.23,"n":25092,"o":39.23,"t":"2026-07-01T04:00:00Z","v":1694814,"vw":40.12359},{"c":40.58,"h":40.6,"l":39.9,"n":22782,"o":40.6,"t":"2026-07-02T04:00:00Z","v":1567417,"vw":40.38315},{"c":40.7,"h":41,"l":40.405,"n":20114,"o":40.91,"t":"2026-07-06T04:00:00Z","v":1283315,"vw":40.739445},{"c":39.44,"h":40.815,"l":39.365,"n":27107,"o":40.66,"t":"2026-07-07T04:00:00Z","v":2337226,"vw":39.961171},{"c":38.06,"h":39.17,"l":37.68,"n":27054,"o":38.95,"t":"2026-07-08T04:00:00Z","v":1762064,"vw":38.064963},{"c":38.09,"h":38.605,"l":37.965,"n":19340,"o":38.27,"t":"2026-07-09T04:00:00Z","v":2037539,"vw":38.29429},{"c":38.35,"h":38.76,"l":37.84,"n":15424,"o":38.4,"t":"2026-07-10T04:00:00Z","v":1085769,"vw":38.346663},{"c":38.31,"h":39.095,"l":37.94,"n":18784,"o":37.94,"t":"2026-07-13T04:00:00Z","v":1317798,"vw":38.38067},{"c":39.13,"h":39.18,"l":38.14,"n":20813,"o":38.58,"t":"2026-07-14T04:00:00Z","v":1823370,"vw":38.902538},{"c":39.85,"h":40.63,"l":39.49,"n":24597,"o":39.58,"t":"2026-07-15T04:00:00Z","v":1642864,"vw":39.972043},{"c":40.76,"h":40.835,"l":39.09,"n":20419,"o":39.09,"t":"2026-07-16T04:00:00Z","v":1268126,"vw":40.661203},{"c":40.34,"h":41.2499,"l":39.795,"n":18937,"o":40.61,"t":"2026-07-17T04:00:00Z","v":1182305,"vw":40.310747},{"c":39.74,"h":40.3,"l":39.48,"n":16881,"o":40.3,"t":"2026-07-20T04:00:00Z","v":1105782,"vw":39.807972},{"c":39.97,"h":40.67,"l":39.465,"n":22448,"o":40.38,"t":"2026-07-21T04:00:00Z","v":1623595,"vw":39.843928},{"c":38.51,"h":39.71,"l":38.455,"n":19099,"o":39.6,"t":"2026-07-22T04:00:00Z","v":1465653,"vw":38.704076},{"c":39,"h":39.4,"l":38.2,"n":33346,"o":38.2,"t":"2026-07-23T04:00:00Z","v":3349649,"vw":39.037651},{"c":39.72,"h":40.27,"l":38.61,"n":27369,"o":38.61,"t":"2026-07-24T04:00:00Z","v":2393190,"vw":39.893594},{"c":39.5,"h":40.19,"l":39.5,"n":18048,"o":40.04,"t":"2026-07-27T04:00:00Z","v":1616961,"vw":39.666824},{"c":40.06,"h":40.29,"l":38.95,"n":26003,"o":39.62,"t":"2026-07-28T04:00:00Z","v":1849422,"vw":39.89424},{"c":40.65,"h":41.585,"l":40.16,"n":29340,"o":40.2,"t":"2026-07-29T04:00:00Z","v":2510599,"vw":41.180677},{"c":40.15,"h":40.875,"l":39.09,"n":21591,"o":40.82,"t":"2026-07-30T04:00:00Z","v":1529335,"vw":39.778098},{"c":39.39,"h":40.39,"l":39.3,"n":17416,"o":40.2,"t":"2026-07-31T04:00:00Z","v":994824,"vw":39.499831},{"c":39.93,"h":40.21,"l":39.67,"n":19669,"o":40,"t":"2026-08-03T04:00:00Z","v":1457707,"vw":39.907099},{"c":40.91,"h":41.6,"l":39.4,"n":42042,"o":39.88,"t":"2026-08-04T04:00:00Z","v":4878312,"vw":40.858716},{"c":39.91,"h":41.01,"l":39.73,"n":21805,"o":41.01,"t":"2026-08-05T04:00:00Z","v":1380401,"vw":40.011549},{"c":38.94,"h":39.95,"l":38.795,"n":25039,"o":39.67,"t":"2026-08-06T04:00:00Z","v":1560397,"vw":39.123919},{"c":39.5,"h":39.86,"l":38.79,"n":14941,"o":39.09,"t":"2026-08-07T04:00:00Z","v":991836,"vw":39.51809},{"c":38.89,"h":39.22,"l":38.41,"n":20888,"o":39.21,"t":"2026-08-10T04:00:00Z","v":1474014,"vw":38.813207},{"c":38.8,"h":39.38,"l":38.61,"n":17210,"o":38.87,"t":"2026-08-11T04:00:00Z","v":1150077,"vw":38.968674},{"c":39.23,"h":39.41,"l":38.725,"n":16453,"o":39.05,"t":"2026-08-12T04:00:00Z","v":1172337,"vw":39.178655},{"c":39.67,"h":40.21,"l":39.38,"n":14647,"o":39.4,"t":"2026-08-13T04:00:00Z","v":872058,"vw":39.721469},{"c":39,"h":39.89,"l":38.78,"n":15471,"o":39.3,"t":"2026-08-14T04:00:00Z","v":1058083,"vw":39.039597},{"c":37.9,"h":39.56,"l":37.825,"n":18149,"o":39.56,"t":"2026-08-17T04:00:00Z","v":1161604,"vw":38.030842},{"c":37.75,"h":38.16,"l":37.57,"n":14350,"o":37.88,"t":"2026-08-18T04:00:00Z","v":969419,"vw":37.798467},{"c":38.38,"h":39.07,"l":38.1,"n":14523,"o":38.1,"t":"2026-08-19T04:00:00Z","v":966494,"vw":38.358189},{"c":38.66,"h":38.93,"l":37.77,"n":12742,"o":38.2,"t":"2026-08-20T04:00:00Z","v":708879,"vw":38.702992},{"c":37.88,"h":38.89,"l":37.72,"n":19102,"o":38.27,"t":"2026-08-21T04:00:00Z","v":1651986,"vw":37.982201},{"c":38.87,"h":39.0876,"l":37.76,"n":13704,"o":37.92,"t":"2026-08-24T04:00:00Z","v":862657,"vw":38.735654},{"c":39.94,"h":39.96,"l":38.56,"n":20861,"o":39.04,"t":"2026-08-25T04:00:00Z","v":1273346,"vw":39.633551},{"c":38.95,"h":39.98,"l":38.91,"n":16152,"o":39.97,"t":"2026-08-26T04:00:00Z","v":979962,"vw":39.243816},{"c":38.72,"h":39.43,"l":38.51,"n":12406,"o":38.51,"t":"2026-08-27T04:00:00Z","v":827530,"vw":38.819915},{"c":38.2,"h":39.03,"l":38.15,"n":11011,"o":38.95,"t":"2026-08-28T04:00:00Z","v":650680,"vw":38.359946},{"c":37.38,"h":37.96,"l":37.17,"n":14591,"o":37.88,"t":"2026-08-31T04:00:00Z","v":1141453,"vw":37.372938},{"c":36.65,"h":37.345,"l":36.45,"n":19138,"o":37.18,"t":"2026-09-01T04:00:00Z","v":1224769,"vw":36.744261},{"c":36.57,"h":37.21,"l":36.34,"n":17580,"o":36.85,"t":"2026-09-02T04:00:00Z","v":1211845,"vw":36.675891},{"c":36.54,"h":37.19,"l":36.32,"n":16365,"o":37.12,"t":"2026-09-03T04:00:00Z","v":1234738,"vw":36.542899},{"c":36.59,"h":37.04,"l":36.21,"n":14963,"o":36.86,"t":"2026-09-04T04:00:00Z","v":892186,"vw":36.659762},{"c":35.26,"h":36.895,"l":35.135,"n":20387,"o":36.86,"t":"2026-09-08T04:00:00Z","v":1188051,"vw":35.501607},{"c":34.68,"h":35.53,"l":34.59,"n":20128,"o":35.28,"t":"2026-09-09T04:00:00Z","v":1219136,"vw":34.757577},{"c":34.37,"h":34.93,"l":34.11,"n":20046,"o":34.26,"t":"2026-09-10T04:00:00Z","v":1540275,"vw":34.357748},{"c":35.44,"h":35.87,"l":34.73,"n":22591,"o":35.12,"t":"2026-09-11T04:00:00Z","v":1414817,"vw":35.467401},{"c":35.01,"h":35.69,"l":34.81,"n":16808,"o":34.89,"t":"2026-09-14T04:00:00Z","v":894519,"vw":35.057564},{"c":34.53,"h":35.74,"l":34.44,"n":17935,"o":35.74,"t":"2026-09-15T04:00:00Z","v":1253945,"vw":34.656791},{"c":34.82,"h":35.515,"l":34.12,"n":29192,"o":35.04,"t":"2026-09-16T04:00:00Z","v":1942561,"vw":34.914082},{"c":34.82,"h":35.36,"l":34.59,"n":19341,"o":35.34,"t":"2026-09-17T04:00:00Z","v":1121802,"vw":34.841448},{"c":34.9,"h":35.08,"l":34.5,"n":21748,"o":34.87,"t":"2026-09-18T04:00:00Z","v":2689086,"vw":34.849831},{"c":35.58,"h":35.59,"l":35.02,"n":18490,"o":35.28,"t":"2026-09-21T04:00:00Z","v":1497202,"vw":35.412415},{"c":35.28,"h":36.42,"l":35.11,"n":19856,"o":36.37,"t":"2026-09-22T04:00:00Z","v":1547054,"vw":35.358265},{"c":34.16,"h":35.29,"l":34.1,"n":22249,"o":35.29,"t":"2026-09-23T04:00:00Z","v":1508727,"vw":34.330216},{"c":34.38,"h":34.73,"l":33.83,"n":15076,"o":33.83,"t":"2026-09-24T04:00:00Z","v":1199894,"vw":34.363692},{"c":34.73,"h":34.9,"l":34.24,"n":16647,"o":34.45,"t":"2026-09-25T04:00:00Z","v":1073258,"vw":34.718234},{"c":34.1,"h":35.08,"l":33.835,"n":19762,"o":34.98,"t":"2026-09-28T04:00:00Z","v":1415664,"vw":34.090994},{"c":33.89,"h":34.77,"l":33.815,"n":21280,"o":34.77,"t":"2026-09-29T04:00:00Z","v":1768709,"vw":33.951726},{"c":33.88,"h":34.4,"l":33.79,"n":19112,"o":34.1,"t":"2026-09-30T04:00:00Z","v":1338861,"vw":33.997935},{"c":33.56,"h":34.18,"l":33.05,"n":24174,"o":34.18,"t":"2026-10-01T04:00:00Z","v":1621290,"vw":33.530983},{"c":33.73,"h":34.32,"l":33.44,"n":15807,"o":33.93,"t":"2026-10-02T04:00:00Z","v":1303044,"vw":33.812132},{"c":33.21,"h":33.84,"l":33.18,"n":20238,"o":33.68,"t":"2026-10-05T04:00:00Z","v":1404937,"vw":33.357991},{"c":33.52,"h":33.82,"l":33.195,"n":19043,"o":33.43,"t":"2026-10-06T04:00:00Z","v":1619076,"vw":33.487767},{"c":33.78,"h":33.985,"l":33.0467,"n":16219,"o":33.37,"t":"2026-10-07T04:00:00Z","v":1264566,"vw":33.690909},{"c":33.81,"h":33.98,"l":32.97,"n":17002,"o":33.59,"t":"2026-10-08T04:00:00Z","v":1359974,"vw":33.744764},{"c":33.63,"h":34.01,"l":33.235,"n":11501,"o":34.01,"t":"2026-10-09T04:00:00Z","v":783590,"vw":33.619553},{"c":33.8,"h":33.86,"l":33.045,"n":13336,"o":33.46,"t":"2026-10-12T04:00:00Z","v":862398,"vw":33.713241},{"c":33.83,"h":34.5,"l":33.48,"n":14485,"o":34.04,"t":"2026-10-13T04:00:00Z","v":1294053,"vw":33.817837},{"c":32.34,"h":33.705,"l":32.04,"n":25293,"o":33.37,"t":"2026-10-14T04:00:00Z","v":1578169,"vw":32.411996},{"c":33.23,"h":33.52,"l":32.52,"n":20020,"o":32.81,"t":"2026-10-15T04:00:00Z","v":1812788,"vw":33.152483},{"c":32.93,"h":33.72,"l":32.64,"n":23787,"o":33.35,"t":"2026-10-16T04:00:00Z","v":1976820,"vw":32.964726},{"c":32.19,"h":33.05,"l":32.12,"n":18903,"o":33.05,"t":"2026-10-19T04:00:00Z","v":1425391,"vw":32.288818},{"c":33.11,"h":33.18,"l":32.24,"n":18439,"o":32.24,"t":"2026-10-20T04:00:00Z","v":1580816,"vw":33.001695},{"c":32.89,"h":33.56,"l":32.67,"n":19149,"o":33.47,"t":"2026-10-21T04:00:00Z","v":1441131,"vw":32.946479},{"c":34.34,"h":34.715,"l":32.52,"n":24444,"o":32.71,"t":"2026-10-22T04:00:00Z","v":2064688,"vw":34.256687}],"volatilityBars":[{"c":35.985,"h":36.42,"l":35.76,"n":188,"o":36.37,"t":"2026-09-22T13:30:00Z","v":28754,"vw":35.949134},{"c":35.67,"h":35.93,"l":35.665,"n":254,"o":35.92,"t":"2026-09-22T13:45:00Z","v":10977,"vw":35.714486},{"c":35.745,"h":35.765,"l":35.625,"n":421,"o":35.745,"t":"2026-09-22T14:00:00Z","v":30345,"vw":35.676873},{"c":35.59,"h":35.77,"l":35.58,"n":390,"o":35.73,"t":"2026-09-22T14:15:00Z","v":17122,"vw":35.724264},{"c":35.55,"h":35.66,"l":35.515,"n":483,"o":35.575,"t":"2026-09-22T14:30:00Z","v":23106,"vw":35.594746},{"c":35.6,"h":35.61,"l":35.44,"n":461,"o":35.54,"t":"2026-09-22T14:45:00Z","v":17937,"vw":35.545093},{"c":35.57,"h":35.6,"l":35.5,"n":489,"o":35.57,"t":"2026-09-22T15:00:00Z","v":15379,"vw":35.567183},{"c":35.54,"h":35.59,"l":35.48,"n":395,"o":35.585,"t":"2026-09-22T15:15:00Z","v":11721,"vw":35.531352},{"c":35.525,"h":35.54,"l":35.475,"n":524,"o":35.525,"t":"2026-09-22T15:30:00Z","v":21877,"vw":35.515747},{"c":35.64,"h":35.64,"l":35.495,"n":455,"o":35.51,"t":"2026-09-22T15:45:00Z","v":17996,"vw":35.569331},{"c":35.55,"h":35.68,"l":35.545,"n":439,"o":35.64,"t":"2026-09-22T16:00:00Z","v":45846,"vw":35.63473},{"c":35.535,"h":35.57,"l":35.47,"n":411,"o":35.57,"t":"2026-09-22T16:15:00Z","v":18996,"vw":35.525604},{"c":35.595,"h":35.66,"l":35.51,"n":415,"o":35.54,"t":"2026-09-22T16:30:00Z","v":17120,"vw":35.59549},{"c":35.59,"h":35.665,"l":35.58,"n":347,"o":35.585,"t":"2026-09-22T16:45:00Z","v":13284,"vw":35.622514},{"c":35.245,"h":35.595,"l":35.245,"n":646,"o":35.595,"t":"2026-09-22T17:00:00Z","v":56371,"vw":35.374965},{"c":35.16,"h":35.34,"l":35.13,"n":928,"o":35.245,"t":"2026-09-22T17:15:00Z","v":89579,"vw":35.253136},{"c":35.345,"h":35.37,"l":35.11,"n":1176,"o":35.16,"t":"2026-09-22T17:30:00Z","v":88837,"vw":35.189394},{"c":35.4,"h":35.41,"l":35.1834,"n":1039,"o":35.345,"t":"2026-09-22T17:45:00Z","v":89097,"vw":35.316397},{"c":35.41,"h":35.5,"l":35.35,"n":861,"o":35.4,"t":"2026-09-22T18:00:00Z","v":54541,"vw":35.392639},{"c":35.2,"h":35.4,"l":35.18,"n":579,"o":35.4,"t":"2026-09-22T18:15:00Z","v":36218,"vw":35.290983},{"c":35.21,"h":35.24,"l":35.13,"n":844,"o":35.21,"t":"2026-09-22T18:30:00Z","v":42654,"vw":35.173671},{"c":35.23,"h":35.235,"l":35.16,"n":718,"o":35.21,"t":"2026-09-22T18:45:00Z","v":33422,"vw":35.208491},{"c":35.35,"h":35.37,"l":35.24,"n":749,"o":35.24,"t":"2026-09-22T19:00:00Z","v":40028,"vw":35.321813},{"c":35.375,"h":35.39,"l":35.28,"n":962,"o":35.35,"t":"2026-09-22T19:15:00Z","v":49650,"vw":35.337915},{"c":35.43,"h":35.55,"l":35.35,"n":1448,"o":35.38,"t":"2026-09-22T19:30:00Z","v":80512,"vw":35.475896},{"c":35.27,"h":35.47,"l":35.2,"n":3669,"o":35.44,"t":"2026-09-22T19:45:00Z","v":242830,"vw":35.293742},{"c":35.28,"h":35.28,"l":35.28,"n":37,"o":35.28,"t":"2026-09-22T20:00:00Z","v":344293,"vw":35.28},{"c":35.27,"h":35.27,"l":35.27,"n":6,"o":35.27,"t":"2026-09-23T10:30:00Z","v":505,"vw":35.27},{"c":35.37,"h":35.37,"l":35.22,"n":2,"o":35.22,"t":"2026-09-23T10:45:00Z","v":500,"vw":35.25},{"c":35.04,"h":35.29,"l":34.89,"n":291,"o":35.29,"t":"2026-09-23T13:30:00Z","v":26248,"vw":34.922957},{"c":35.08,"h":35.13,"l":34.955,"n":390,"o":35.03,"t":"2026-09-23T13:45:00Z","v":21580,"vw":35.034226},{"c":35.02,"h":35.11,"l":34.915,"n":395,"o":35.11,"t":"2026-09-23T14:00:00Z","v":12799,"vw":35.008871},{"c":34.95,"h":35.135,"l":34.875,"n":558,"o":35.115,"t":"2026-09-23T14:15:00Z","v":22432,"vw":35.025663},{"c":34.795,"h":35.01,"l":34.735,"n":648,"o":34.97,"t":"2026-09-23T14:30:00Z","v":37279,"vw":34.905688},{"c":34.725,"h":34.78,"l":34.675,"n":526,"o":34.77,"t":"2026-09-23T14:45:00Z","v":22626,"vw":34.715611},{"c":34.7,"h":34.81,"l":34.695,"n":506,"o":34.755,"t":"2026-09-23T15:00:00Z","v":17921,"vw":34.753307},{"c":34.575,"h":34.735,"l":34.57,"n":605,"o":34.69,"t":"2026-09-23T15:15:00Z","v":21147,"vw":34.657997},{"c":34.65,"h":34.65,"l":34.57,"n":467,"o":34.58,"t":"2026-09-23T15:30:00Z","v":14901,"vw":34.623079},{"c":34.685,"h":34.685,"l":34.585,"n":568,"o":34.66,"t":"2026-09-23T15:45:00Z","v":23739,"vw":34.642157},{"c":34.65,"h":34.73,"l":34.64,"n":495,"o":34.67,"t":"2026-09-23T16:00:00Z","v":16948,"vw":34.686154},{"c":34.63,"h":34.68,"l":34.595,"n":498,"o":34.65,"t":"2026-09-23T16:15:00Z","v":21773,"vw":34.647272},{"c":34.6,"h":34.7,"l":34.6,"n":583,"o":34.65,"t":"2026-09-23T16:30:00Z","v":20036,"vw":34.645523},{"c":34.62,"h":34.67,"l":34.595,"n":557,"o":34.61,"t":"2026-09-23T16:45:00Z","v":22092,"vw":34.629578},{"c":34.485,"h":34.66,"l":34.48,"n":608,"o":34.63,"t":"2026-09-23T17:00:00Z","v":25879,"vw":34.573572},{"c":34.435,"h":34.47,"l":34.4,"n":628,"o":34.44,"t":"2026-09-23T17:15:00Z","v":25798,"vw":34.430347},{"c":34.41,"h":34.45,"l":34.33,"n":591,"o":34.45,"t":"2026-09-23T17:30:00Z","v":28064,"vw":34.375999},{"c":34.45,"h":34.46,"l":34.36,"n":689,"o":34.43,"t":"2026-09-23T17:45:00Z","v":31051,"vw":34.410769},{"c":34.435,"h":34.485,"l":34.395,"n":769,"o":34.455,"t":"2026-09-23T18:00:00Z","v":39971,"vw":34.430812},{"c":34.385,"h":34.435,"l":34.355,"n":888,"o":34.43,"t":"2026-09-23T18:15:00Z","v":42034,"vw":34.400494},{"c":34.32,"h":34.38,"l":34.28,"n":768,"o":34.38,"t":"2026-09-23T18:30:00Z","v":31122,"vw":34.335922},{"c":34.29,"h":34.32,"l":34.26,"n":742,"o":34.32,"t":"2026-09-23T18:45:00Z","v":29377,"vw":34.288654},{"c":34.29,"h":34.31,"l":34.21,"n":1004,"o":34.29,"t":"2026-09-23T19:00:00Z","v":50026,"vw":34.254515},{"c":34.25,"h":34.29,"l":34.16,"n":1341,"o":34.29,"t":"2026-09-23T19:15:00Z","v":69564,"vw":34.226821},{"c":34.29,"h":34.35,"l":34.245,"n":1565,"o":34.255,"t":"2026-09-23T19:30:00Z","v":92807,"vw":34.27653},{"c":34.155,"h":34.345,"l":34.1,"n":5073,"o":34.3,"t":"2026-09-23T19:45:00Z","v":299139,"vw":34.206999},{"c":34.16,"h":34.16,"l":34.16,"n":32,"o":34.16,"t":"2026-09-23T20:00:00Z","v":434476,"vw":34.16},{"c":34.13,"h":34.15,"l":34.13,"n":23,"o":34.15,"t":"2026-09-24T12:30:00Z","v":1456,"vw":34.144169},{"c":34.1,"h":34.32,"l":33.83,"n":73,"o":33.83,"t":"2026-09-24T13:30:00Z","v":8789,"vw":34.053486},{"c":33.98,"h":34.12,"l":33.94,"n":222,"o":33.97,"t":"2026-09-24T13:45:00Z","v":13104,"vw":34.016416},{"c":34.02,"h":34.09,"l":33.92,"n":325,"o":33.98,"t":"2026-09-24T14:00:00Z","v":12400,"vw":34.018507},{"c":33.94,"h":34.03,"l":33.9216,"n":317,"o":34.01,"t":"2026-09-24T14:15:00Z","v":31983,"vw":33.972695},{"c":33.9,"h":33.985,"l":33.895,"n":340,"o":33.92,"t":"2026-09-24T14:30:00Z","v":15014,"vw":33.940017},{"c":33.91,"h":33.95,"l":33.87,"n":331,"o":33.925,"t":"2026-09-24T14:45:00Z","v":13747,"vw":33.898897},{"c":33.895,"h":33.93,"l":33.885,"n":243,"o":33.915,"t":"2026-09-24T15:00:00Z","v":9300,"vw":33.905898},{"c":34.07,"h":34.075,"l":33.89,"n":484,"o":33.91,"t":"2026-09-24T15:15:00Z","v":20580,"vw":33.968638},{"c":34.03,"h":34.1,"l":33.99,"n":452,"o":34.075,"t":"2026-09-24T15:30:00Z","v":18567,"vw":34.057834},{"c":34.08,"h":34.085,"l":33.97,"n":318,"o":34,"t":"2026-09-24T15:45:00Z","v":15030,"vw":34.038223},{"c":34.18,"h":34.19,"l":34.075,"n":471,"o":34.09,"t":"2026-09-24T16:00:00Z","v":21460,"vw":34.129768},{"c":34.45,"h":34.54,"l":34.19,"n":933,"o":34.19,"t":"2026-09-24T16:15:00Z","v":43097,"vw":34.326896},{"c":34.48,"h":34.51,"l":34.3626,"n":331,"o":34.435,"t":"2026-09-24T16:30:00Z","v":12975,"vw":34.4358},{"c":34.42,"h":34.5327,"l":34.42,"n":270,"o":34.45,"t":"2026-09-24T16:45:00Z","v":9852,"vw":34.477009},{"c":34.51,"h":34.52,"l":34.35,"n":429,"o":34.41,"t":"2026-09-24T17:00:00Z","v":20852,"vw":34.463769},{"c":34.54,"h":34.555,"l":34.39,"n":378,"o":34.5,"t":"2026-09-24T17:15:00Z","v":17757,"vw":34.497871},{"c":34.56,"h":34.58,"l":34.48,"n":296,"o":34.57,"t":"2026-09-24T17:30:00Z","v":9644,"vw":34.536533},{"c":34.62,"h":34.62,"l":34.53,"n":273,"o":34.54,"t":"2026-09-24T17:45:00Z","v":9284,"vw":34.59371},{"c":34.7,"h":34.7,"l":34.57,"n":466,"o":34.61,"t":"2026-09-24T18:00:00Z","v":15537,"vw":34.630779},{"c":34.69,"h":34.73,"l":34.62,"n":406,"o":34.69,"t":"2026-09-24T18:15:00Z","v":16290,"vw":34.689766},{"c":34.59,"h":34.7,"l":34.555,"n":452,"o":34.66,"t":"2026-09-24T18:30:00Z","v":18828,"vw":34.633932},{"c":34.64,"h":34.67,"l":34.59,"n":622,"o":34.595,"t":"2026-09-24T18:45:00Z","v":38192,"vw":34.625405},{"c":34.5,"h":34.655,"l":34.49,"n":668,"o":34.655,"t":"2026-09-24T19:00:00Z","v":33572,"vw":34.589021},{"c":34.51,"h":34.54,"l":34.48,"n":555,"o":34.5,"t":"2026-09-24T19:15:00Z","v":22208,"vw":34.515913},{"c":34.605,"h":34.6332,"l":34.435,"n":862,"o":34.5,"t":"2026-09-24T19:30:00Z","v":43694,"vw":34.537912},{"c":34.38,"h":34.63,"l":34.28,"n":3575,"o":34.605,"t":"2026-09-24T19:45:00Z","v":192961,"vw":34.398066},{"c":34.38,"h":34.38,"l":34.38,"n":35,"o":34.38,"t":"2026-09-24T20:00:00Z","v":501594,"vw":34.38},{"c":34.36,"h":34.575,"l":34.27,"n":231,"o":34.45,"t":"2026-09-25T13:30:00Z","v":18732,"vw":34.427844},{"c":34.415,"h":34.47,"l":34.33,"n":152,"o":34.41,"t":"2026-09-25T13:45:00Z","v":6945,"vw":34.398374},{"c":34.45,"h":34.46,"l":34.24,"n":253,"o":34.38,"t":"2026-09-25T14:00:00Z","v":8605,"vw":34.339931},{"c":34.455,"h":34.54,"l":34.43,"n":345,"o":34.47,"t":"2026-09-25T14:15:00Z","v":12833,"vw":34.474594},{"c":34.48,"h":34.53,"l":34.44,"n":381,"o":34.505,"t":"2026-09-25T14:30:00Z","v":13749,"vw":34.474717},{"c":34.39,"h":34.55,"l":34.39,"n":362,"o":34.48,"t":"2026-09-25T14:45:00Z","v":13014,"vw":34.488735},{"c":34.44,"h":34.465,"l":34.3569,"n":244,"o":34.41,"t":"2026-09-25T15:00:00Z","v":7601,"vw":34.41405},{"c":34.34,"h":34.45,"l":34.34,"n":345,"o":34.435,"t":"2026-09-25T15:15:00Z","v":11461,"vw":34.400327},{"c":34.35,"h":34.445,"l":34.35,"n":352,"o":34.38,"t":"2026-09-25T15:30:00Z","v":11202,"vw":34.39032},{"c":34.6,"h":34.6,"l":34.32,"n":378,"o":34.355,"t":"2026-09-25T15:45:00Z","v":13312,"vw":34.443073},{"c":34.76,"h":34.76,"l":34.6,"n":447,"o":34.61,"t":"2026-09-25T16:00:00Z","v":18444,"vw":34.68992},{"c":34.645,"h":34.78,"l":34.615,"n":379,"o":34.75,"t":"2026-09-25T16:15:00Z","v":12941,"vw":34.699891},{"c":34.74,"h":34.76,"l":34.62,"n":444,"o":34.68,"t":"2026-09-25T16:30:00Z","v":20772,"vw":34.68245},{"c":34.735,"h":34.76,"l":34.7,"n":354,"o":34.725,"t":"2026-09-25T16:45:00Z","v":12979,"vw":34.728068},{"c":34.805,"h":34.82,"l":34.76,"n":305,"o":34.76,"t":"2026-09-25T17:00:00Z","v":9414,"vw":34.800579},{"c":34.705,"h":34.8199,"l":34.705,"n":477,"o":34.8199,"t":"2026-09-25T17:15:00Z","v":21202,"vw":34.770241},{"c":34.775,"h":34.775,"l":34.675,"n":623,"o":34.705,"t":"2026-09-25T17:30:00Z","v":30605,"vw":34.70729},{"c":34.81,"h":34.81,"l":34.74,"n":400,"o":34.775,"t":"2026-09-25T17:45:00Z","v":15107,"vw":34.756362},{"c":34.77,"h":34.81,"l":34.76,"n":492,"o":34.81,"t":"2026-09-25T18:00:00Z","v":28718,"vw":34.780438},{"c":34.77,"h":34.81,"l":34.76,"n":644,"o":34.775,"t":"2026-09-25T18:15:00Z","v":25701,"vw":34.783771},{"c":34.755,"h":34.83,"l":34.74,"n":622,"o":34.805,"t":"2026-09-25T18:30:00Z","v":44746,"vw":34.794957},{"c":34.75,"h":34.765,"l":34.715,"n":519,"o":34.745,"t":"2026-09-25T18:45:00Z","v":36692,"vw":34.738523},{"c":34.885,"h":34.895,"l":34.67,"n":884,"o":34.735,"t":"2026-09-25T19:00:00Z","v":52290,"vw":34.770452},{"c":34.82,"h":34.9,"l":34.82,"n":966,"o":34.885,"t":"2026-09-25T19:15:00Z","v":53130,"vw":34.860426},{"c":34.78,"h":34.835,"l":34.69,"n":1296,"o":34.83,"t":"2026-09-25T19:30:00Z","v":59898,"vw":34.764892},{"c":34.73,"h":34.85,"l":34.64,"n":3789,"o":34.785,"t":"2026-09-25T19:45:00Z","v":206564,"vw":34.737687},{"c":34.73,"h":34.75,"l":34.73,"n":39,"o":34.74,"t":"2026-09-25T20:00:00Z","v":288540,"vw":34.730245},{"c":34.325,"h":35.08,"l":34.15,"n":186,"o":34.98,"t":"2026-09-28T13:30:00Z","v":19916,"vw":34.396876},{"c":34.435,"h":34.56,"l":34.31,"n":299,"o":34.31,"t":"2026-09-28T13:45:00Z","v":7703,"vw":34.481497},{"c":34.405,"h":34.61,"l":34.32,"n":709,"o":34.45,"t":"2026-09-28T14:00:00Z","v":29133,"vw":34.516682},{"c":34.45,"h":34.455,"l":34.3,"n":369,"o":34.405,"t":"2026-09-28T14:15:00Z","v":15418,"vw":34.402897},{"c":34.43,"h":34.45,"l":34.355,"n":322,"o":34.445,"t":"2026-09-28T14:30:00Z","v":10410,"vw":34.411845},{"c":34.21,"h":34.4,"l":34.21,"n":355,"o":34.4,"t":"2026-09-28T14:45:00Z","v":13749,"vw":34.276907},{"c":33.98,"h":34.145,"l":33.98,"n":396,"o":34.145,"t":"2026-09-28T15:00:00Z","v":16770,"vw":34.031847},{"c":33.96,"h":34.02,"l":33.96,"n":333,"o":34,"t":"2026-09-28T15:15:00Z","v":10521,"vw":33.986258},{"c":33.96,"h":34.055,"l":33.94,"n":492,"o":33.98,"t":"2026-09-28T15:30:00Z","v":47965,"vw":33.967192},{"c":33.835,"h":33.98,"l":33.835,"n":351,"o":33.98,"t":"2026-09-28T15:45:00Z","v":12679,"vw":33.930136},{"c":33.98,"h":34.05,"l":33.85,"n":449,"o":33.85,"t":"2026-09-28T16:00:00Z","v":11970,"vw":33.949118},{"c":34.185,"h":34.27,"l":34,"n":822,"o":34,"t":"2026-09-28T16:15:00Z","v":30102,"vw":34.13495},{"c":33.985,"h":34.195,"l":33.975,"n":472,"o":34.195,"t":"2026-09-28T16:30:00Z","v":13142,"vw":34.089441},{"c":34.005,"h":34.02,"l":33.96,"n":272,"o":34.02,"t":"2026-09-28T16:45:00Z","v":7359,"vw":33.986649},{"c":34.21,"h":34.35,"l":34.01,"n":815,"o":34.01,"t":"2026-09-28T17:00:00Z","v":30628,"vw":34.140967},{"c":34.13,"h":34.23,"l":34.13,"n":303,"o":34.15,"t":"2026-09-28T17:15:00Z","v":7914,"vw":34.174996},{"c":34.07,"h":34.16,"l":34.04,"n":476,"o":34.14,"t":"2026-09-28T17:30:00Z","v":15624,"vw":34.093013},{"c":34.04,"h":34.13,"l":33.9,"n":1225,"o":34.07,"t":"2026-09-28T17:45:00Z","v":55264,"vw":34.021922},{"c":33.87,"h":34.06,"l":33.845,"n":699,"o":34.04,"t":"2026-09-28T18:00:00Z","v":35091,"vw":33.974051},{"c":33.94,"h":33.98,"l":33.845,"n":827,"o":33.87,"t":"2026-09-28T18:15:00Z","v":37135,"vw":33.917951},{"c":33.92,"h":33.95,"l":33.87,"n":797,"o":33.94,"t":"2026-09-28T18:30:00Z","v":33292,"vw":33.914386},{"c":34.005,"h":34.05,"l":33.91,"n":723,"o":33.91,"t":"2026-09-28T18:45:00Z","v":31290,"vw":33.992957},{"c":33.875,"h":34.04,"l":33.85,"n":804,"o":34.01,"t":"2026-09-28T19:00:00Z","v":48646,"vw":33.943462},{"c":34.075,"h":34.075,"l":33.86,"n":840,"o":33.87,"t":"2026-09-28T19:15:00Z","v":33928,"vw":33.969162},{"c":34.13,"h":34.19,"l":34.07,"n":1175,"o":34.08,"t":"2026-09-28T19:30:00Z","v":54846,"vw":34.136702},{"c":34.11,"h":34.165,"l":34.05,"n":4057,"o":34.13,"t":"2026-09-28T19:45:00Z","v":231228,"vw":34.105282},{"c":34.1,"h":34.1,"l":34.1,"n":34,"o":34.1,"t":"2026-09-28T20:00:00Z","v":537492,"vw":34.1},{"c":34.1,"h":34.1,"l":34.1,"n":12,"o":34.1,"t":"2026-09-29T08:15:00Z","v":777,"vw":34.1},{"c":34.1,"h":34.15,"l":34.1,"n":10,"o":34.15,"t":"2026-09-29T08:45:00Z","v":680,"vw":34.13643},{"c":34.39,"h":34.77,"l":33.93,"n":258,"o":34.77,"t":"2026-09-29T13:30:00Z","v":25423,"vw":34.226637},{"c":34.205,"h":34.46,"l":34.1946,"n":287,"o":34.43,"t":"2026-09-29T13:45:00Z","v":20774,"vw":34.264007},{"c":34.31,"h":34.37,"l":34.215,"n":360,"o":34.215,"t":"2026-09-29T14:00:00Z","v":13223,"vw":34.261693},{"c":34.13,"h":34.35,"l":34.11,"n":352,"o":34.32,"t":"2026-09-29T14:15:00Z","v":16896,"vw":34.253381},{"c":34.105,"h":34.145,"l":34.07,"n":292,"o":34.13,"t":"2026-09-29T14:30:00Z","v":8756,"vw":34.105108},{"c":34.15,"h":34.19,"l":34.09,"n":340,"o":34.12,"t":"2026-09-29T14:45:00Z","v":12324,"vw":34.148716},{"c":34.03,"h":34.18,"l":34.0101,"n":318,"o":34.18,"t":"2026-09-29T15:00:00Z","v":11081,"vw":34.067127},{"c":33.865,"h":34.02,"l":33.84,"n":383,"o":34.01,"t":"2026-09-29T15:15:00Z","v":11521,"vw":33.914261},{"c":33.91,"h":33.94,"l":33.87,"n":403,"o":33.87,"t":"2026-09-29T15:30:00Z","v":12058,"vw":33.908282},{"c":33.96,"h":34,"l":33.89,"n":1027,"o":33.91,"t":"2026-09-29T15:45:00Z","v":54987,"vw":33.967134},{"c":33.94,"h":33.99,"l":33.89,"n":595,"o":33.99,"t":"2026-09-29T16:00:00Z","v":32062,"vw":33.914096},{"c":33.985,"h":34.01,"l":33.91,"n":721,"o":33.95,"t":"2026-09-29T16:15:00Z","v":35253,"vw":33.970502},{"c":34.04,"h":34.17,"l":33.975,"n":1099,"o":34,"t":"2026-09-29T16:30:00Z","v":97474,"vw":34.108719},{"c":34.04,"h":34.09,"l":33.98,"n":637,"o":34.04,"t":"2026-09-29T16:45:00Z","v":38058,"vw":34.046188},{"c":34.04,"h":34.055,"l":34.01,"n":608,"o":34.045,"t":"2026-09-29T17:00:00Z","v":32752,"vw":34.025363},{"c":34.055,"h":34.09,"l":34.03,"n":622,"o":34.04,"t":"2026-09-29T17:15:00Z","v":31999,"vw":34.065328},{"c":34.015,"h":34.09,"l":34.01,"n":758,"o":34.06,"t":"2026-09-29T17:30:00Z","v":44668,"vw":34.035326},{"c":33.95,"h":34.07,"l":33.94,"n":719,"o":34.015,"t":"2026-09-29T17:45:00Z","v":54069,"vw":34.008348},{"c":33.95,"h":34.04,"l":33.915,"n":750,"o":33.95,"t":"2026-09-29T18:00:00Z","v":39812,"vw":33.968073},{"c":33.905,"h":33.995,"l":33.85,"n":660,"o":33.94,"t":"2026-09-29T18:15:00Z","v":28734,"vw":33.926982},{"c":34,"h":34.075,"l":33.89,"n":776,"o":33.92,"t":"2026-09-29T18:30:00Z","v":47230,"vw":33.972574},{"c":33.9,"h":34.005,"l":33.885,"n":885,"o":34.005,"t":"2026-09-29T18:45:00Z","v":69797,"vw":33.942695},{"c":33.84,"h":33.96,"l":33.83,"n":945,"o":33.9,"t":"2026-09-29T19:00:00Z","v":46529,"vw":33.901813},{"c":33.98,"h":33.985,"l":33.815,"n":1218,"o":33.845,"t":"2026-09-29T19:15:00Z","v":59316,"vw":33.907185},{"c":34,"h":34.045,"l":33.945,"n":1487,"o":33.99,"t":"2026-09-29T19:30:00Z","v":63036,"vw":33.992969},{"c":33.88,"h":34.04,"l":33.855,"n":4153,"o":34.005,"t":"2026-09-29T19:45:00Z","v":235729,"vw":33.911792},{"c":33.89,"h":33.89,"l":33.89,"n":18,"o":33.89,"t":"2026-09-29T20:00:00Z","v":616902,"vw":33.89},{"c":33.8,"h":34.71,"l":33.8,"n":108,"o":33.8,"t":"2026-09-30T11:30:00Z","v":4298,"vw":34.13528},{"c":34,"h":34,"l":34,"n":5,"o":34,"t":"2026-09-30T11:45:00Z","v":305,"vw":34},{"c":33.92,"h":34.1,"l":33.79,"n":233,"o":34.1,"t":"2026-09-30T13:30:00Z","v":20868,"vw":33.998639},{"c":33.92,"h":34.04,"l":33.895,"n":267,"o":33.915,"t":"2026-09-30T13:45:00Z","v":9214,"vw":33.951441},{"c":33.98,"h":34.06,"l":33.86,"n":617,"o":33.94,"t":"2026-09-30T14:00:00Z","v":24787,"vw":33.957024},{"c":34.01,"h":34.105,"l":34,"n":534,"o":34.04,"t":"2026-09-30T14:15:00Z","v":19636,"vw":34.047521},{"c":34.18,"h":34.21,"l":34.01,"n":467,"o":34.01,"t":"2026-09-30T14:30:00Z","v":17436,"vw":34.148439},{"c":34.26,"h":34.29,"l":34.15,"n":604,"o":34.185,"t":"2026-09-30T14:45:00Z","v":17282,"vw":34.230715},{"c":34.22,"h":34.24,"l":34.14,"n":449,"o":34.24,"t":"2026-09-30T15:00:00Z","v":14464,"vw":34.193079},{"c":34.23,"h":34.27,"l":34.135,"n":535,"o":34.23,"t":"2026-09-30T15:15:00Z","v":16180,"vw":34.204994},{"c":34.275,"h":34.4,"l":34.225,"n":711,"o":34.225,"t":"2026-09-30T15:30:00Z","v":31087,"vw":34.329126},{"c":34.27,"h":34.36,"l":34.16,"n":431,"o":34.29,"t":"2026-09-30T15:45:00Z","v":17340,"vw":34.264375},{"c":34.295,"h":34.33,"l":34.25,"n":467,"o":34.26,"t":"2026-09-30T16:00:00Z","v":18732,"vw":34.292768},{"c":34.255,"h":34.28,"l":34.21,"n":465,"o":34.28,"t":"2026-09-30T16:15:00Z","v":16799,"vw":34.23925},{"c":34.26,"h":34.28,"l":34.23,"n":456,"o":34.255,"t":"2026-09-30T16:30:00Z","v":18498,"vw":34.256164},{"c":34.31,"h":34.32,"l":34.24,"n":513,"o":34.26,"t":"2026-09-30T16:45:00Z","v":17943,"vw":34.279957},{"c":34.21,"h":34.34,"l":34.21,"n":618,"o":34.31,"t":"2026-09-30T17:00:00Z","v":21603,"vw":34.292183},{"c":34.28,"h":34.28,"l":34.195,"n":593,"o":34.2,"t":"2026-09-30T17:15:00Z","v":16871,"vw":34.24935},{"c":34.18,"h":34.2875,"l":34.18,"n":718,"o":34.28,"t":"2026-09-30T17:30:00Z","v":36736,"vw":34.212845},{"c":34.005,"h":34.18,"l":34.005,"n":705,"o":34.18,"t":"2026-09-30T17:45:00Z","v":30684,"vw":34.092161},{"c":34.17,"h":34.17,"l":34.01,"n":615,"o":34.01,"t":"2026-09-30T18:00:00Z","v":24069,"vw":34.112548},{"c":34.13,"h":34.18,"l":34.08,"n":560,"o":34.18,"t":"2026-09-30T18:15:00Z","v":20859,"vw":34.135685},{"c":34.145,"h":34.16,"l":34.06,"n":494,"o":34.135,"t":"2026-09-30T18:30:00Z","v":22044,"vw":34.116231},{"c":34.255,"h":34.255,"l":34.135,"n":679,"o":34.145,"t":"2026-09-30T18:45:00Z","v":31148,"vw":34.197598},{"c":34.065,"h":34.255,"l":34.055,"n":769,"o":34.25,"t":"2026-09-30T19:00:00Z","v":41226,"vw":34.15483},{"c":34,"h":34.07,"l":33.97,"n":917,"o":34.065,"t":"2026-09-30T19:15:00Z","v":47992,"vw":34.01411},{"c":34.02,"h":34.13,"l":33.97,"n":1275,"o":33.99,"t":"2026-09-30T19:30:00Z","v":102457,"vw":34.035183},{"c":33.89,"h":34.02,"l":33.855,"n":3606,"o":34.02,"t":"2026-09-30T19:45:00Z","v":213329,"vw":33.918003},{"c":33.88,"h":33.88,"l":33.88,"n":47,"o":33.88,"t":"2026-09-30T20:00:00Z","v":455269,"vw":33.88},{"c":33.76,"h":33.76,"l":33.69,"n":4,"o":33.69,"t":"2026-10-01T08:00:00Z","v":517,"vw":33.704199},{"c":33.6,"h":34.18,"l":33.55,"n":325,"o":34.18,"t":"2026-10-01T13:30:00Z","v":16716,"vw":33.793718},{"c":33.395,"h":33.65,"l":33.33,"n":418,"o":33.6,"t":"2026-10-01T13:45:00Z","v":23323,"vw":33.43673},{"c":33.35,"h":33.46,"l":33.25,"n":759,"o":33.4,"t":"2026-10-01T14:00:00Z","v":31948,"vw":33.388809},{"c":33.15,"h":33.48,"l":33.15,"n":715,"o":33.4,"t":"2026-10-01T14:15:00Z","v":46926,"vw":33.225286},{"c":33.17,"h":33.22,"l":33.05,"n":712,"o":33.14,"t":"2026-10-01T14:30:00Z","v":34144,"vw":33.120992},{"c":33.2,"h":33.235,"l":33.09,"n":664,"o":33.17,"t":"2026-10-01T14:45:00Z","v":25208,"vw":33.164207},{"c":33.1,"h":33.25,"l":33.05,"n":588,"o":33.21,"t":"2026-10-01T15:00:00Z","v":22913,"vw":33.13306},{"c":33.115,"h":33.2,"l":33.09,"n":591,"o":33.09,"t":"2026-10-01T15:15:00Z","v":23772,"vw":33.145167},{"c":33.18,"h":33.285,"l":33.09,"n":658,"o":33.1,"t":"2026-10-01T15:30:00Z","v":27811,"vw":33.199939},{"c":33.31,"h":33.35,"l":33.2,"n":552,"o":33.2,"t":"2026-10-01T15:45:00Z","v":15514,"vw":33.283208},{"c":33.31,"h":33.34,"l":33.26,"n":558,"o":33.31,"t":"2026-10-01T16:00:00Z","v":22736,"vw":33.305188},{"c":33.41,"h":33.46,"l":33.265,"n":589,"o":33.27,"t":"2026-10-01T16:15:00Z","v":19583,"vw":33.366596},{"c":33.38,"h":33.45,"l":33.35,"n":527,"o":33.4,"t":"2026-10-01T16:30:00Z","v":18018,"vw":33.401142},{"c":33.36,"h":33.39,"l":33.33,"n":537,"o":33.37,"t":"2026-10-01T16:45:00Z","v":22380,"vw":33.362061},{"c":33.41,"h":33.47,"l":33.36,"n":673,"o":33.36,"t":"2026-10-01T17:00:00Z","v":29931,"vw":33.425183},{"c":33.48,"h":33.6,"l":33.41,"n":808,"o":33.41,"t":"2026-10-01T17:15:00Z","v":47428,"vw":33.522232},{"c":33.54,"h":33.66,"l":33.455,"n":1106,"o":33.505,"t":"2026-10-01T17:30:00Z","v":71147,"vw":33.535682},{"c":33.505,"h":33.6,"l":33.48,"n":889,"o":33.54,"t":"2026-10-01T17:45:00Z","v":68749,"vw":33.539143},{"c":33.565,"h":33.57,"l":33.47,"n":751,"o":33.48,"t":"2026-10-01T18:00:00Z","v":49346,"vw":33.513002},{"c":33.61,"h":33.635,"l":33.5,"n":749,"o":33.58,"t":"2026-10-01T18:15:00Z","v":36154,"vw":33.576932},{"c":33.66,"h":33.68,"l":33.585,"n":859,"o":33.615,"t":"2026-10-01T18:30:00Z","v":31487,"vw":33.628643},{"c":33.58,"h":33.66,"l":33.57,"n":749,"o":33.66,"t":"2026-10-01T18:45:00Z","v":29757,"vw":33.607898},{"c":33.6625,"h":33.68,"l":33.54,"n":810,"o":33.585,"t":"2026-10-01T19:00:00Z","v":43887,"vw":33.630235},{"c":33.73,"h":33.75,"l":33.61,"n":1235,"o":33.665,"t":"2026-10-01T19:15:00Z","v":74524,"vw":33.699821},{"c":33.71,"h":33.76,"l":33.58,"n":1958,"o":33.74,"t":"2026-10-01T19:30:00Z","v":122174,"vw":33.644514},{"c":33.56,"h":33.8,"l":33.53,"n":4973,"o":33.72,"t":"2026-10-01T19:45:00Z","v":315049,"vw":33.639645},{"c":33.56,"h":33.57,"l":33.56,"n":44,"o":33.57,"t":"2026-10-01T20:00:00Z","v":344591,"vw":33.560022},{"c":34.21,"h":34.21,"l":34.1,"n":56,"o":34.11,"t":"2026-10-02T12:30:00Z","v":1905,"vw":34.139673},{"c":34.33,"h":34.36,"l":34.2,"n":43,"o":34.36,"t":"2026-10-02T12:45:00Z","v":3085,"vw":34.291759},{"c":34.09,"h":34.24,"l":33.44,"n":253,"o":33.93,"t":"2026-10-02T13:30:00Z","v":21425,"vw":33.991733},{"c":33.915,"h":34.2,"l":33.87,"n":174,"o":34.13,"t":"2026-10-02T13:45:00Z","v":7183,"vw":33.99611},{"c":33.85,"h":33.99,"l":33.79,"n":226,"o":33.83,"t":"2026-10-02T14:00:00Z","v":9600,"vw":33.888511},{"c":34.08,"h":34.13,"l":33.93,"n":318,"o":33.935,"t":"2026-10-02T14:15:00Z","v":14461,"vw":34.047044},{"c":34.22,"h":34.26,"l":33.99,"n":498,"o":34.045,"t":"2026-10-02T14:30:00Z","v":43375,"vw":34.109461},{"c":34.095,"h":34.32,"l":34.095,"n":451,"o":34.21,"t":"2026-10-02T14:45:00Z","v":18360,"vw":34.212479},{"c":33.95,"h":34.12,"l":33.91,"n":340,"o":34.12,"t":"2026-10-02T15:00:00Z","v":12143,"vw":33.997002},{"c":33.86,"h":33.97,"l":33.815,"n":327,"o":33.97,"t":"2026-10-02T15:15:00Z","v":19545,"vw":33.85374},{"c":33.83,"h":33.92,"l":33.8,"n":325,"o":33.91,"t":"2026-10-02T15:30:00Z","v":19352,"vw":33.859181},{"c":33.78,"h":33.91,"l":33.78,"n":336,"o":33.83,"t":"2026-10-02T15:45:00Z","v":35071,"vw":33.890507},{"c":33.85,"h":33.93,"l":33.77,"n":513,"o":33.8,"t":"2026-10-02T16:00:00Z","v":27052,"vw":33.859305},{"c":33.725,"h":33.88,"l":33.72,"n":327,"o":33.81,"t":"2026-10-02T16:15:00Z","v":11858,"vw":33.80152},{"c":33.865,"h":33.865,"l":33.74,"n":350,"o":33.74,"t":"2026-10-02T16:30:00Z","v":11122,"vw":33.805631},{"c":33.94,"h":33.94,"l":33.85,"n":258,"o":33.89,"t":"2026-10-02T16:45:00Z","v":9017,"vw":33.886613},{"c":33.88,"h":33.99,"l":33.88,"n":391,"o":33.97,"t":"2026-10-02T17:00:00Z","v":15895,"vw":33.944286},{"c":33.835,"h":33.95,"l":33.835,"n":440,"o":33.915,"t":"2026-10-02T17:15:00Z","v":28138,"vw":33.85911},{"c":33.91,"h":33.98,"l":33.835,"n":519,"o":33.835,"t":"2026-10-02T17:30:00Z","v":30467,"vw":33.885997},{"c":33.925,"h":34.045,"l":33.91,"n":741,"o":33.91,"t":"2026-10-02T17:45:00Z","v":67737,"vw":33.97544},{"c":33.88,"h":33.98,"l":33.88,"n":346,"o":33.95,"t":"2026-10-02T18:00:00Z","v":19676,"vw":33.932468},{"c":33.755,"h":33.885,"l":33.72,"n":494,"o":33.88,"t":"2026-10-02T18:15:00Z","v":43356,"vw":33.795068},{"c":33.845,"h":33.845,"l":33.75,"n":782,"o":33.755,"t":"2026-10-02T18:30:00Z","v":78339,"vw":33.804148},{"c":33.845,"h":33.9,"l":33.8,"n":589,"o":33.845,"t":"2026-10-02T18:45:00Z","v":28423,"vw":33.845295},{"c":33.815,"h":33.8986,"l":33.77,"n":524,"o":33.85,"t":"2026-10-02T19:00:00Z","v":24430,"vw":33.851558},{"c":33.87,"h":33.919,"l":33.8,"n":908,"o":33.815,"t":"2026-10-02T19:15:00Z","v":45599,"vw":33.856728},{"c":33.7,"h":33.855,"l":33.695,"n":1209,"o":33.855,"t":"2026-10-02T19:30:00Z","v":57230,"vw":33.790065},{"c":33.74,"h":33.775,"l":33.565,"n":3370,"o":33.71,"t":"2026-10-02T19:45:00Z","v":187861,"vw":33.695179},{"c":33.73,"h":33.73,"l":33.73,"n":30,"o":33.73,"t":"2026-10-02T20:00:00Z","v":398400,"vw":33.73},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-02T20:15:00Z","v":135,"vw":33.73},{"c":33.39,"h":33.83,"l":33.345,"n":174,"o":33.68,"t":"2026-10-05T13:30:00Z","v":18022,"vw":33.56551},{"c":33.2,"h":33.43,"l":33.185,"n":321,"o":33.37,"t":"2026-10-05T13:45:00Z","v":9693,"vw":33.329},{"c":33.55,"h":33.555,"l":33.18,"n":428,"o":33.18,"t":"2026-10-05T14:00:00Z","v":18564,"vw":33.378555},{"c":33.585,"h":33.73,"l":33.545,"n":378,"o":33.545,"t":"2026-10-05T14:15:00Z","v":20753,"vw":33.683649},{"c":33.56,"h":33.6,"l":33.47,"n":461,"o":33.6,"t":"2026-10-05T14:30:00Z","v":13454,"vw":33.546501},{"c":33.55,"h":33.58,"l":33.475,"n":693,"o":33.58,"t":"2026-10-05T14:45:00Z","v":25940,"vw":33.531316},{"c":33.395,"h":33.57,"l":33.39,"n":431,"o":33.57,"t":"2026-10-05T15:00:00Z","v":13786,"vw":33.468606},{"c":33.505,"h":33.51,"l":33.39,"n":534,"o":33.41,"t":"2026-10-05T15:15:00Z","v":28010,"vw":33.433228},{"c":33.63,"h":33.63,"l":33.5,"n":461,"o":33.51,"t":"2026-10-05T15:30:00Z","v":20297,"vw":33.578757},{"c":33.64,"h":33.66,"l":33.56,"n":653,"o":33.63,"t":"2026-10-05T15:45:00Z","v":20195,"vw":33.604866},{"c":33.68,"h":33.73,"l":33.62,"n":644,"o":33.64,"t":"2026-10-05T16:00:00Z","v":22913,"vw":33.683808},{"c":33.68,"h":33.68,"l":33.59,"n":554,"o":33.68,"t":"2026-10-05T16:15:00Z","v":21557,"vw":33.651398},{"c":33.74,"h":33.74,"l":33.65,"n":401,"o":33.68,"t":"2026-10-05T16:30:00Z","v":11860,"vw":33.685903},{"c":33.78,"h":33.78,"l":33.73,"n":498,"o":33.75,"t":"2026-10-05T16:45:00Z","v":16209,"vw":33.761869},{"c":33.745,"h":33.79,"l":33.72,"n":461,"o":33.77,"t":"2026-10-05T17:00:00Z","v":15922,"vw":33.757871},{"c":33.7,"h":33.795,"l":33.7,"n":402,"o":33.745,"t":"2026-10-05T17:15:00Z","v":11689,"vw":33.739319},{"c":33.765,"h":33.77,"l":33.67,"n":531,"o":33.685,"t":"2026-10-05T17:30:00Z","v":21093,"vw":33.709194},{"c":33.76,"h":33.805,"l":33.74,"n":548,"o":33.77,"t":"2026-10-05T17:45:00Z","v":16611,"vw":33.772538},{"c":33.675,"h":33.81,"l":33.65,"n":726,"o":33.77,"t":"2026-10-05T18:00:00Z","v":25466,"vw":33.728182},{"c":33.74,"h":33.74,"l":33.66,"n":759,"o":33.66,"t":"2026-10-05T18:15:00Z","v":30469,"vw":33.703597},{"c":33.73,"h":33.73,"l":33.705,"n":568,"o":33.73,"t":"2026-10-05T18:30:00Z","v":25512,"vw":33.714013},{"c":33.84,"h":33.84,"l":33.725,"n":750,"o":33.73,"t":"2026-10-05T18:45:00Z","v":25987,"vw":33.782014},{"c":33.79,"h":33.84,"l":33.74,"n":704,"o":33.84,"t":"2026-10-05T19:00:00Z","v":25341,"vw":33.786442},{"c":33.63,"h":33.795,"l":33.59,"n":1035,"o":33.77,"t":"2026-10-05T19:15:00Z","v":49037,"vw":33.686844},{"c":33.51,"h":33.635,"l":33.492,"n":1291,"o":33.63,"t":"2026-10-05T19:30:00Z","v":61942,"vw":33.558668},{"c":33.23,"h":33.5,"l":33.18,"n":4547,"o":33.5,"t":"2026-10-05T19:45:00Z","v":279366,"vw":33.250658},{"c":33.21,"h":33.23,"l":33.21,"n":28,"o":33.23,"t":"2026-10-05T20:00:00Z","v":537498,"vw":33.210156},{"c":33.74,"h":33.82,"l":33.43,"n":229,"o":33.43,"t":"2026-10-06T13:30:00Z","v":29082,"vw":33.56167},{"c":33.77,"h":33.8,"l":33.66,"n":332,"o":33.66,"t":"2026-10-06T13:45:00Z","v":9549,"vw":33.756053},{"c":33.75,"h":33.82,"l":33.73,"n":335,"o":33.77,"t":"2026-10-06T14:00:00Z","v":10748,"vw":33.772463},{"c":33.61,"h":33.78,"l":33.59,"n":441,"o":33.71,"t":"2026-10-06T14:15:00Z","v":18010,"vw":33.691014},{"c":33.6,"h":33.72,"l":33.6,"n":388,"o":33.625,"t":"2026-10-06T14:30:00Z","v":14076,"vw":33.659991},{"c":33.71,"h":33.77,"l":33.6075,"n":463,"o":33.6075,"t":"2026-10-06T14:45:00Z","v":13911,"vw":33.720988},{"c":33.74,"h":33.76,"l":33.68,"n":558,"o":33.685,"t":"2026-10-06T15:00:00Z","v":37676,"vw":33.738421},{"c":33.75,"h":33.78,"l":33.67,"n":495,"o":33.74,"t":"2026-10-06T15:15:00Z","v":45845,"vw":33.727654},{"c":33.7875,"h":33.8,"l":33.72,"n":471,"o":33.733,"t":"2026-10-06T15:30:00Z","v":29179,"vw":33.775566},{"c":33.7,"h":33.8,"l":33.7,"n":372,"o":33.79,"t":"2026-10-06T15:45:00Z","v":29924,"vw":33.763305},{"c":33.71,"h":33.77,"l":33.665,"n":427,"o":33.69,"t":"2026-10-06T16:00:00Z","v":20400,"vw":33.712789},{"c":33.71,"h":33.73,"l":33.69,"n":253,"o":33.72,"t":"2026-10-06T16:15:00Z","v":8026,"vw":33.712231},{"c":33.65,"h":33.71,"l":33.635,"n":477,"o":33.7,"t":"2026-10-06T16:30:00Z","v":31895,"vw":33.658063},{"c":33.54,"h":33.64,"l":33.54,"n":275,"o":33.64,"t":"2026-10-06T16:45:00Z","v":18711,"vw":33.596973},{"c":33.54,"h":33.58,"l":33.53,"n":533,"o":33.5499,"t":"2026-10-06T17:00:00Z","v":24117,"vw":33.554905},{"c":33.43,"h":33.54,"l":33.425,"n":426,"o":33.535,"t":"2026-10-06T17:15:00Z","v":17741,"vw":33.469271},{"c":33.38,"h":33.465,"l":33.38,"n":547,"o":33.43,"t":"2026-10-06T17:30:00Z","v":21576,"vw":33.424101},{"c":33.36,"h":33.42,"l":33.32,"n":622,"o":33.37,"t":"2026-10-06T17:45:00Z","v":38982,"vw":33.366051},{"c":33.23,"h":33.35,"l":33.225,"n":475,"o":33.35,"t":"2026-10-06T18:00:00Z","v":15478,"vw":33.271694},{"c":33.21,"h":33.27,"l":33.195,"n":976,"o":33.23,"t":"2026-10-06T18:15:00Z","v":77206,"vw":33.246832},{"c":33.26,"h":33.3,"l":33.21,"n":726,"o":33.22,"t":"2026-10-06T18:30:00Z","v":40978,"vw":33.240208},{"c":33.35,"h":33.39,"l":33.21,"n":836,"o":33.26,"t":"2026-10-06T18:45:00Z","v":69783,"vw":33.280455},{"c":33.38,"h":33.41,"l":33.33,"n":973,"o":33.355,"t":"2026-10-06T19:00:00Z","v":86009,"vw":33.361517},{"c":33.46,"h":33.5,"l":33.38,"n":1115,"o":33.39,"t":"2026-10-06T19:15:00Z","v":64881,"vw":33.436046},{"c":33.43,"h":33.53,"l":33.42,"n":1207,"o":33.47,"t":"2026-10-06T19:30:00Z","v":56057,"vw":33.472087},{"c":33.51,"h":33.525,"l":33.34,"n":3934,"o":33.42,"t":"2026-10-06T19:45:00Z","v":296276,"vw":33.448839},{"c":33.52,"h":33.52,"l":33.52,"n":31,"o":33.52,"t":"2026-10-06T20:00:00Z","v":476563,"vw":33.52},{"c":33.27,"h":33.615,"l":33.27,"n":369,"o":33.37,"t":"2026-10-07T13:30:00Z","v":38072,"vw":33.397796},{"c":33.15,"h":33.35,"l":33.145,"n":420,"o":33.265,"t":"2026-10-07T13:45:00Z","v":35171,"vw":33.277778},{"c":33.07,"h":33.28,"l":33.0467,"n":569,"o":33.165,"t":"2026-10-07T14:00:00Z","v":25496,"vw":33.16177},{"c":33.15,"h":33.16,"l":33.06,"n":383,"o":33.1,"t":"2026-10-07T14:15:00Z","v":18644,"vw":33.112012},{"c":33.3,"h":33.37,"l":33.17,"n":451,"o":33.17,"t":"2026-10-07T14:30:00Z","v":19107,"vw":33.268349},{"c":33.325,"h":33.375,"l":33.285,"n":235,"o":33.315,"t":"2026-10-07T14:45:00Z","v":8839,"vw":33.325719},{"c":33.29,"h":33.35,"l":33.23,"n":416,"o":33.33,"t":"2026-10-07T15:00:00Z","v":15893,"vw":33.302519},{"c":33.3,"h":33.31,"l":33.21,"n":300,"o":33.31,"t":"2026-10-07T15:15:00Z","v":9879,"vw":33.28218},{"c":33.31,"h":33.42,"l":33.24,"n":757,"o":33.31,"t":"2026-10-07T15:30:00Z","v":37255,"vw":33.300357},{"c":33.37,"h":33.37,"l":33.28,"n":485,"o":33.3,"t":"2026-10-07T15:45:00Z","v":16778,"vw":33.320046},{"c":33.425,"h":33.425,"l":33.32,"n":366,"o":33.37,"t":"2026-10-07T16:00:00Z","v":10360,"vw":33.373388},{"c":33.42,"h":33.48,"l":33.42,"n":452,"o":33.445,"t":"2026-10-07T16:15:00Z","v":15154,"vw":33.44935},{"c":33.52,"h":33.52,"l":33.39,"n":472,"o":33.44,"t":"2026-10-07T16:30:00Z","v":19048,"vw":33.466041},{"c":33.54,"h":33.57,"l":33.5,"n":330,"o":33.57,"t":"2026-10-07T16:45:00Z","v":9429,"vw":33.531536},{"c":33.7,"h":33.73,"l":33.54,"n":503,"o":33.55,"t":"2026-10-07T17:00:00Z","v":21436,"vw":33.642079},{"c":33.59,"h":33.74,"l":33.59,"n":325,"o":33.65,"t":"2026-10-07T17:15:00Z","v":12006,"vw":33.670842},{"c":33.57,"h":33.62,"l":33.54,"n":413,"o":33.61,"t":"2026-10-07T17:30:00Z","v":14922,"vw":33.572148},{"c":33.58,"h":33.62,"l":33.57,"n":347,"o":33.57,"t":"2026-10-07T17:45:00Z","v":16998,"vw":33.594452},{"c":33.615,"h":33.66,"l":33.54,"n":547,"o":33.57,"t":"2026-10-07T18:00:00Z","v":22966,"vw":33.603471},{"c":33.76,"h":33.76,"l":33.59,"n":668,"o":33.62,"t":"2026-10-07T18:15:00Z","v":32057,"vw":33.683641},{"c":33.83,"h":33.83,"l":33.72,"n":707,"o":33.76,"t":"2026-10-07T18:30:00Z","v":45091,"vw":33.779976},{"c":33.9,"h":33.9,"l":33.825,"n":624,"o":33.825,"t":"2026-10-07T18:45:00Z","v":23078,"vw":33.856884},{"c":33.96,"h":33.985,"l":33.86,"n":761,"o":33.93,"t":"2026-10-07T19:00:00Z","v":34530,"vw":33.939267},{"c":33.97,"h":33.98,"l":33.92,"n":821,"o":33.97,"t":"2026-10-07T19:15:00Z","v":39232,"vw":33.954351},{"c":33.85,"h":33.98,"l":33.82,"n":1036,"o":33.975,"t":"2026-10-07T19:30:00Z","v":50571,"vw":33.895575},{"c":33.79,"h":33.9,"l":33.76,"n":2570,"o":33.84,"t":"2026-10-07T19:45:00Z","v":142883,"vw":33.823864},{"c":33.78,"h":33.78,"l":33.78,"n":42,"o":33.78,"t":"2026-10-07T20:00:00Z","v":516258,"vw":33.78},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-07T20:15:00Z","v":270,"vw":33.78},{"c":33.685,"h":33.725,"l":33.49,"n":237,"o":33.59,"t":"2026-10-08T13:30:00Z","v":15564,"vw":33.621143},{"c":33.49,"h":33.68,"l":33.49,"n":269,"o":33.68,"t":"2026-10-08T13:45:00Z","v":8578,"vw":33.589788},{"c":33.25,"h":33.495,"l":33.25,"n":447,"o":33.495,"t":"2026-10-08T14:00:00Z","v":26223,"vw":33.362592},{"c":33.2,"h":33.24,"l":33.164,"n":395,"o":33.225,"t":"2026-10-08T14:15:00Z","v":14047,"vw":33.202545},{"c":33.25,"h":33.3,"l":33.2,"n":291,"o":33.2,"t":"2026-10-08T14:30:00Z","v":14610,"vw":33.262833},{"c":33.125,"h":33.24,"l":33.115,"n":315,"o":33.24,"t":"2026-10-08T14:45:00Z","v":11527,"vw":33.192334},{"c":33.095,"h":33.16,"l":33.085,"n":195,"o":33.11,"t":"2026-10-08T15:00:00Z","v":5803,"vw":33.127392},{"c":33.08,"h":33.115,"l":33.05,"n":451,"o":33.08,"t":"2026-10-08T15:15:00Z","v":18304,"vw":33.081188},{"c":33.175,"h":33.175,"l":32.97,"n":488,"o":33.07,"t":"2026-10-08T15:30:00Z","v":16846,"vw":33.062824},{"c":33.175,"h":33.19,"l":33.13,"n":393,"o":33.18,"t":"2026-10-08T15:45:00Z","v":17982,"vw":33.157158},{"c":33.25,"h":33.285,"l":33.16,"n":377,"o":33.18,"t":"2026-10-08T16:00:00Z","v":14657,"vw":33.233477},{"c":33.3,"h":33.47,"l":33.23,"n":732,"o":33.26,"t":"2026-10-08T16:15:00Z","v":35223,"vw":33.348823},{"c":33.42,"h":33.44,"l":33.29,"n":537,"o":33.31,"t":"2026-10-08T16:30:00Z","v":19176,"vw":33.368124},{"c":33.615,"h":33.64,"l":33.385,"n":541,"o":33.42,"t":"2026-10-08T16:45:00Z","v":19985,"vw":33.483223},{"c":33.6,"h":33.6,"l":33.4501,"n":543,"o":33.565,"t":"2026-10-08T17:00:00Z","v":21437,"vw":33.538057},{"c":33.585,"h":33.635,"l":33.53,"n":703,"o":33.59,"t":"2026-10-08T17:15:00Z","v":24428,"vw":33.586616},{"c":33.81,"h":33.8151,"l":33.59,"n":560,"o":33.59,"t":"2026-10-08T17:30:00Z","v":32106,"vw":33.685822},{"c":33.8,"h":33.875,"l":33.7501,"n":679,"o":33.8,"t":"2026-10-08T17:45:00Z","v":44272,"vw":33.824624},{"c":33.875,"h":33.875,"l":33.7526,"n":401,"o":33.8,"t":"2026-10-08T18:00:00Z","v":14207,"vw":33.798229},{"c":33.81,"h":33.94,"l":33.81,"n":853,"o":33.88,"t":"2026-10-08T18:15:00Z","v":57979,"vw":33.908596},{"c":33.72,"h":33.84,"l":33.715,"n":467,"o":33.815,"t":"2026-10-08T18:30:00Z","v":18062,"vw":33.794325},{"c":33.755,"h":33.77,"l":33.72,"n":550,"o":33.72,"t":"2026-10-08T18:45:00Z","v":18232,"vw":33.738417},{"c":33.885,"h":33.94,"l":33.755,"n":747,"o":33.755,"t":"2026-10-08T19:00:00Z","v":34037,"vw":33.850608},{"c":33.88,"h":33.98,"l":33.83,"n":760,"o":33.9,"t":"2026-10-08T19:15:00Z","v":39339,"vw":33.92354},{"c":33.85,"h":33.92,"l":33.83,"n":1013,"o":33.9,"t":"2026-10-08T19:30:00Z","v":47533,"vw":33.872302},{"c":33.81,"h":33.945,"l":33.81,"n":3313,"o":33.845,"t":"2026-10-08T19:45:00Z","v":172508,"vw":33.863856},{"c":33.81,"h":33.81,"l":33.81,"n":32,"o":33.81,"t":"2026-10-08T20:00:00Z","v":585924,"vw":33.81},{"c":33.83,"h":34.01,"l":33.83,"n":76,"o":34.01,"t":"2026-10-09T13:30:00Z","v":5595,"vw":33.979659},{"c":33.6205,"h":33.9,"l":33.6205,"n":174,"o":33.86,"t":"2026-10-09T13:45:00Z","v":8742,"vw":33.751327},{"c":33.47,"h":33.65,"l":33.455,"n":339,"o":33.63,"t":"2026-10-09T14:00:00Z","v":14596,"vw":33.530369},{"c":33.44,"h":33.48,"l":33.39,"n":243,"o":33.4604,"t":"2026-10-09T14:15:00Z","v":9639,"vw":33.442353},{"c":33.34,"h":33.44,"l":33.235,"n":331,"o":33.44,"t":"2026-10-09T14:30:00Z","v":19051,"vw":33.329207},{"c":33.37,"h":33.49,"l":33.33,"n":188,"o":33.33,"t":"2026-10-09T14:45:00Z","v":8121,"vw":33.408289},{"c":33.48,"h":33.48,"l":33.375,"n":182,"o":33.375,"t":"2026-10-09T15:00:00Z","v":6866,"vw":33.414229},{"c":33.57,"h":33.58,"l":33.45,"n":308,"o":33.495,"t":"2026-10-09T15:15:00Z","v":25561,"vw":33.512107},{"c":33.54,"h":33.6,"l":33.52,"n":208,"o":33.59,"t":"2026-10-09T15:30:00Z","v":7983,"vw":33.555965},{"c":33.57,"h":33.57,"l":33.49,"n":153,"o":33.54,"t":"2026-10-09T15:45:00Z","v":4982,"vw":33.520998},{"c":33.5081,"h":33.58,"l":33.5081,"n":232,"o":33.575,"t":"2026-10-09T16:00:00Z","v":11373,"vw":33.546504},{"c":33.545,"h":33.56,"l":33.51,"n":244,"o":33.51,"t":"2026-10-09T16:15:00Z","v":12064,"vw":33.536826},{"c":33.661,"h":33.67,"l":33.545,"n":223,"o":33.545,"t":"2026-10-09T16:30:00Z","v":10548,"vw":33.625276},{"c":33.785,"h":33.8,"l":33.665,"n":546,"o":33.675,"t":"2026-10-09T16:45:00Z","v":37099,"vw":33.723062},{"c":33.705,"h":33.835,"l":33.705,"n":330,"o":33.785,"t":"2026-10-09T17:00:00Z","v":14613,"vw":33.787665},{"c":33.61,"h":33.72,"l":33.5917,"n":365,"o":33.72,"t":"2026-10-09T17:15:00Z","v":15287,"vw":33.635544},{"c":33.67,"h":33.67,"l":33.585,"n":324,"o":33.61,"t":"2026-10-09T17:30:00Z","v":15863,"vw":33.624327},{"c":33.62,"h":33.67,"l":33.61,"n":269,"o":33.66,"t":"2026-10-09T17:45:00Z","v":10370,"vw":33.642946},{"c":33.585,"h":33.62,"l":33.585,"n":296,"o":33.6,"t":"2026-10-09T18:00:00Z","v":12228,"vw":33.607729},{"c":33.63,"h":33.64,"l":33.59,"n":356,"o":33.59,"t":"2026-10-09T18:15:00Z","v":13800,"vw":33.615197},{"c":33.7,"h":33.74,"l":33.62,"n":374,"o":33.62,"t":"2026-10-09T18:30:00Z","v":12894,"vw":33.677166},{"c":33.73,"h":33.75,"l":33.67,"n":453,"o":33.69,"t":"2026-10-09T18:45:00Z","v":21191,"vw":33.70356},{"c":33.605,"h":33.765,"l":33.605,"n":549,"o":33.735,"t":"2026-10-09T19:00:00Z","v":25625,"vw":33.703973},{"c":33.6,"h":33.61,"l":33.565,"n":652,"o":33.61,"t":"2026-10-09T19:15:00Z","v":28297,"vw":33.587155},{"c":33.58,"h":33.67,"l":33.58,"n":845,"o":33.61,"t":"2026-10-09T19:30:00Z","v":42185,"vw":33.619474},{"c":33.63,"h":33.67,"l":33.575,"n":2582,"o":33.59,"t":"2026-10-09T19:45:00Z","v":164182,"vw":33.621441},{"c":33.63,"h":33.63,"l":33.63,"n":27,"o":33.63,"t":"2026-10-09T20:00:00Z","v":212131,"vw":33.63},{"c":33.26,"h":33.5,"l":33.18,"n":321,"o":33.46,"t":"2026-10-12T13:30:00Z","v":26437,"vw":33.387635},{"c":33.17,"h":33.27,"l":33.11,"n":372,"o":33.265,"t":"2026-10-12T13:45:00Z","v":17642,"vw":33.194186},{"c":33.435,"h":33.435,"l":33.045,"n":570,"o":33.14,"t":"2026-10-12T14:00:00Z","v":33775,"vw":33.174385},{"c":33.49,"h":33.52,"l":33.33,"n":419,"o":33.4,"t":"2026-10-12T14:15:00Z","v":20549,"vw":33.432926},{"c":33.65,"h":33.705,"l":33.49,"n":416,"o":33.49,"t":"2026-10-12T14:30:00Z","v":20289,"vw":33.642944},{"c":33.725,"h":33.81,"l":33.64,"n":308,"o":33.64,"t":"2026-10-12T14:45:00Z","v":9972,"vw":33.746787},{"c":33.65,"h":33.74,"l":33.64,"n":242,"o":33.74,"t":"2026-10-12T15:00:00Z","v":10051,"vw":33.69016},{"c":33.62,"h":33.675,"l":33.605,"n":185,"o":33.675,"t":"2026-10-12T15:15:00Z","v":10940,"vw":33.646397},{"c":33.8,"h":33.805,"l":33.605,"n":407,"o":33.605,"t":"2026-10-12T15:30:00Z","v":18392,"vw":33.689764},{"c":33.795,"h":33.8,"l":33.76,"n":306,"o":33.78,"t":"2026-10-12T15:45:00Z","v":13124,"vw":33.778936},{"c":33.8,"h":33.81,"l":33.77,"n":301,"o":33.79,"t":"2026-10-12T16:00:00Z","v":10973,"vw":33.793034},{"c":33.75,"h":33.835,"l":33.75,"n":421,"o":33.8057,"t":"2026-10-12T16:15:00Z","v":18710,"vw":33.802695},{"c":33.74,"h":33.77,"l":33.735,"n":254,"o":33.74,"t":"2026-10-12T16:30:00Z","v":9510,"vw":33.743908},{"c":33.695,"h":33.81,"l":33.67,"n":377,"o":33.73,"t":"2026-10-12T16:45:00Z","v":34307,"vw":33.778224},{"c":33.77,"h":33.77,"l":33.69,"n":262,"o":33.71,"t":"2026-10-12T17:00:00Z","v":13716,"vw":33.712562},{"c":33.825,"h":33.86,"l":33.73,"n":371,"o":33.76,"t":"2026-10-12T17:15:00Z","v":23186,"vw":33.772809},{"c":33.81,"h":33.85,"l":33.8,"n":283,"o":33.84,"t":"2026-10-12T17:30:00Z","v":11559,"vw":33.816919},{"c":33.83,"h":33.835,"l":33.78,"n":334,"o":33.82,"t":"2026-10-12T17:45:00Z","v":15470,"vw":33.815185},{"c":33.8,"h":33.85,"l":33.78,"n":362,"o":33.83,"t":"2026-10-12T18:00:00Z","v":14769,"vw":33.81212},{"c":33.76,"h":33.815,"l":33.74,"n":405,"o":33.81,"t":"2026-10-12T18:15:00Z","v":11317,"vw":33.772748},{"c":33.7932,"h":33.8,"l":33.75,"n":453,"o":33.78,"t":"2026-10-12T18:30:00Z","v":32684,"vw":33.766831},{"c":33.79,"h":33.8,"l":33.76,"n":465,"o":33.79,"t":"2026-10-12T18:45:00Z","v":14783,"vw":33.783613},{"c":33.815,"h":33.84,"l":33.78,"n":563,"o":33.79,"t":"2026-10-12T19:00:00Z","v":19095,"vw":33.808258},{"c":33.67,"h":33.83,"l":33.665,"n":762,"o":33.815,"t":"2026-10-12T19:15:00Z","v":31135,"vw":33.738607},{"c":33.685,"h":33.695,"l":33.645,"n":893,"o":33.67,"t":"2026-10-12T19:30:00Z","v":53360,"vw":33.671454},{"c":33.8,"h":33.825,"l":33.685,"n":2489,"o":33.685,"t":"2026-10-12T19:45:00Z","v":135636,"vw":33.770099},{"c":33.8,"h":33.8,"l":33.8,"n":45,"o":33.8,"t":"2026-10-12T20:00:00Z","v":219793,"vw":33.8},{"c":34.2079,"h":34.5,"l":33.68,"n":407,"o":34.04,"t":"2026-10-13T13:30:00Z","v":34221,"vw":34.175993},{"c":33.97,"h":34.29,"l":33.955,"n":448,"o":34.29,"t":"2026-10-13T13:45:00Z","v":31985,"vw":34.197186},{"c":34.06,"h":34.09,"l":33.78,"n":504,"o":33.91,"t":"2026-10-13T14:00:00Z","v":33611,"vw":33.965132},{"c":34.13,"h":34.16,"l":34.06,"n":275,"o":34.06,"t":"2026-10-13T14:15:00Z","v":11305,"vw":34.118686},{"c":34.125,"h":34.15,"l":34.06,"n":278,"o":34.14,"t":"2026-10-13T14:30:00Z","v":10414,"vw":34.109709},{"c":34.07,"h":34.16,"l":34,"n":327,"o":34.11,"t":"2026-10-13T14:45:00Z","v":17268,"vw":34.071744},{"c":34.14,"h":34.16,"l":34.045,"n":252,"o":34.09,"t":"2026-10-13T15:00:00Z","v":11108,"vw":34.083403},{"c":34.05,"h":34.17,"l":34.05,"n":198,"o":34.11,"t":"2026-10-13T15:15:00Z","v":10446,"vw":34.124882},{"c":34.06,"h":34.13,"l":34.04,"n":293,"o":34.04,"t":"2026-10-13T15:30:00Z","v":13565,"vw":34.082912},{"c":33.96,"h":34.055,"l":33.94,"n":313,"o":34.055,"t":"2026-10-13T15:45:00Z","v":15024,"vw":34.000992},{"c":33.96,"h":33.96,"l":33.83,"n":362,"o":33.95,"t":"2026-10-13T16:00:00Z","v":17445,"vw":33.864101},{"c":33.94,"h":33.98,"l":33.91,"n":320,"o":33.975,"t":"2026-10-13T16:15:00Z","v":19258,"vw":33.947791},{"c":33.93,"h":33.94,"l":33.87,"n":321,"o":33.94,"t":"2026-10-13T16:30:00Z","v":17367,"vw":33.914928},{"c":33.945,"h":33.975,"l":33.89,"n":295,"o":33.91,"t":"2026-10-13T16:45:00Z","v":15049,"vw":33.928871},{"c":33.9347,"h":34.03,"l":33.92,"n":358,"o":33.945,"t":"2026-10-13T17:00:00Z","v":18333,"vw":33.986016},{"c":33.78,"h":33.98,"l":33.78,"n":340,"o":33.95,"t":"2026-10-13T17:15:00Z","v":21461,"vw":33.866222},{"c":33.735,"h":33.8,"l":33.7,"n":438,"o":33.765,"t":"2026-10-13T17:30:00Z","v":32570,"vw":33.734713},{"c":33.51,"h":33.72,"l":33.51,"n":391,"o":33.72,"t":"2026-10-13T17:45:00Z","v":22302,"vw":33.603172},{"c":33.56,"h":33.69,"l":33.48,"n":682,"o":33.49,"t":"2026-10-13T18:00:00Z","v":52073,"vw":33.601255},{"c":33.58,"h":33.58,"l":33.515,"n":500,"o":33.54,"t":"2026-10-13T18:15:00Z","v":32749,"vw":33.546442},{"c":33.575,"h":33.58,"l":33.52,"n":558,"o":33.58,"t":"2026-10-13T18:30:00Z","v":25461,"vw":33.55556},{"c":33.6,"h":33.61,"l":33.53,"n":584,"o":33.57,"t":"2026-10-13T18:45:00Z","v":30120,"vw":33.578267},{"c":33.64,"h":33.64,"l":33.5403,"n":551,"o":33.6,"t":"2026-10-13T19:00:00Z","v":30151,"vw":33.583101},{"c":33.71,"h":33.72,"l":33.63,"n":724,"o":33.64,"t":"2026-10-13T19:15:00Z","v":35119,"vw":33.660054},{"c":33.63,"h":33.77,"l":33.62,"n":963,"o":33.75,"t":"2026-10-13T19:30:00Z","v":55040,"vw":33.675346},{"c":33.84,"h":33.86,"l":33.6,"n":3284,"o":33.635,"t":"2026-10-13T19:45:00Z","v":197238,"vw":33.785665},{"c":33.83,"h":33.83,"l":33.83,"n":28,"o":33.83,"t":"2026-10-13T20:00:00Z","v":472072,"vw":33.83},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-13T20:30:00Z","v":600,"vw":33.83},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T11:00:00Z","v":500,"vw":33.83},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T11:30:00Z","v":238,"vw":33.83},{"c":33.49,"h":33.705,"l":33.37,"n":214,"o":33.37,"t":"2026-10-14T13:30:00Z","v":14439,"vw":33.48398},{"c":33.36,"h":33.51,"l":33.33,"n":427,"o":33.49,"t":"2026-10-14T13:45:00Z","v":29053,"vw":33.379737},{"c":33.24,"h":33.44,"l":33.24,"n":379,"o":33.4,"t":"2026-10-14T14:00:00Z","v":15416,"vw":33.308104},{"c":33.25,"h":33.27,"l":33.18,"n":405,"o":33.22,"t":"2026-10-14T14:15:00Z","v":14931,"vw":33.228144},{"c":33.02,"h":33.27,"l":32.95,"n":649,"o":33.24,"t":"2026-10-14T14:30:00Z","v":29028,"vw":33.070713},{"c":32.88,"h":33.02,"l":32.86,"n":885,"o":33.02,"t":"2026-10-14T14:45:00Z","v":48363,"vw":32.929074},{"c":32.875,"h":32.898,"l":32.815,"n":684,"o":32.88,"t":"2026-10-14T15:00:00Z","v":23773,"vw":32.858054},{"c":32.87,"h":33,"l":32.86,"n":669,"o":32.86,"t":"2026-10-14T15:15:00Z","v":18438,"vw":32.924586},{"c":32.805,"h":32.88,"l":32.755,"n":678,"o":32.88,"t":"2026-10-14T15:30:00Z","v":23317,"vw":32.828983},{"c":32.65,"h":32.81,"l":32.62,"n":631,"o":32.79,"t":"2026-10-14T15:45:00Z","v":35322,"vw":32.696625},{"c":32.645,"h":32.66,"l":32.59,"n":845,"o":32.66,"t":"2026-10-14T16:00:00Z","v":26953,"vw":32.628804},{"c":32.58,"h":32.675,"l":32.52,"n":717,"o":32.6301,"t":"2026-10-14T16:15:00Z","v":35564,"vw":32.572283},{"c":32.585,"h":32.618,"l":32.53,"n":693,"o":32.56,"t":"2026-10-14T16:30:00Z","v":21546,"vw":32.559947},{"c":32.46,"h":32.6,"l":32.46,"n":708,"o":32.57,"t":"2026-10-14T16:45:00Z","v":24514,"vw":32.502365},{"c":32.48,"h":32.5,"l":32.42,"n":845,"o":32.47,"t":"2026-10-14T17:00:00Z","v":29952,"vw":32.464442},{"c":32.39,"h":32.62,"l":32.39,"n":1171,"o":32.5,"t":"2026-10-14T17:15:00Z","v":41568,"vw":32.502087},{"c":32.295,"h":32.41,"l":32.27,"n":1070,"o":32.38,"t":"2026-10-14T17:30:00Z","v":48367,"vw":32.348169},{"c":32.365,"h":32.385,"l":32.24,"n":770,"o":32.295,"t":"2026-10-14T17:45:00Z","v":32384,"vw":32.30495},{"c":32.36,"h":32.37,"l":32.24,"n":872,"o":32.365,"t":"2026-10-14T18:00:00Z","v":53430,"vw":32.310768},{"c":32.3,"h":32.34,"l":32.18,"n":1061,"o":32.34,"t":"2026-10-14T18:15:00Z","v":46045,"vw":32.275158},{"c":32.14,"h":32.3,"l":32.04,"n":868,"o":32.3,"t":"2026-10-14T18:30:00Z","v":32794,"vw":32.182623},{"c":32.14,"h":32.2,"l":32.13,"n":917,"o":32.13,"t":"2026-10-14T18:45:00Z","v":46254,"vw":32.168306},{"c":32.27,"h":32.34,"l":32.105,"n":1180,"o":32.13,"t":"2026-10-14T19:00:00Z","v":77084,"vw":32.264538},{"c":32.33,"h":32.37,"l":32.2,"n":974,"o":32.29,"t":"2026-10-14T19:15:00Z","v":58720,"vw":32.272137},{"c":32.17,"h":32.34,"l":32.07,"n":1679,"o":32.33,"t":"2026-10-14T19:30:00Z","v":116905,"vw":32.181087},{"c":32.34,"h":32.34,"l":32.1,"n":4583,"o":32.1759,"t":"2026-10-14T19:45:00Z","v":275403,"vw":32.220111},{"c":32.34,"h":32.34,"l":32.34,"n":39,"o":32.34,"t":"2026-10-14T20:00:00Z","v":333384,"vw":32.34},{"c":32.5,"h":32.72,"l":32.5,"n":21,"o":32.71,"t":"2026-10-15T11:30:00Z","v":986,"vw":32.578611},{"c":32.72,"h":32.935,"l":32.52,"n":285,"o":32.81,"t":"2026-10-15T13:30:00Z","v":32159,"vw":32.847599},{"c":32.76,"h":32.845,"l":32.7,"n":253,"o":32.72,"t":"2026-10-15T13:45:00Z","v":10047,"vw":32.777303},{"c":32.84,"h":32.86,"l":32.73,"n":379,"o":32.73,"t":"2026-10-15T14:00:00Z","v":20466,"vw":32.800985},{"c":32.785,"h":32.865,"l":32.7,"n":813,"o":32.86,"t":"2026-10-15T14:15:00Z","v":74681,"vw":32.764713},{"c":32.995,"h":33.025,"l":32.8,"n":485,"o":32.8,"t":"2026-10-15T14:30:00Z","v":25543,"vw":32.921104},{"c":32.92,"h":33.02,"l":32.88,"n":943,"o":32.99,"t":"2026-10-15T14:45:00Z","v":78201,"vw":32.962049},{"c":32.95,"h":33.005,"l":32.92,"n":538,"o":32.95,"t":"2026-10-15T15:00:00Z","v":32839,"vw":32.969425},{"c":32.945,"h":32.98,"l":32.88,"n":349,"o":32.95,"t":"2026-10-15T15:15:00Z","v":13524,"vw":32.932253},{"c":32.96,"h":32.97,"l":32.86,"n":396,"o":32.97,"t":"2026-10-15T15:30:00Z","v":16199,"vw":32.912613},{"c":33.04,"h":33.04,"l":32.96,"n":474,"o":32.96,"t":"2026-10-15T15:45:00Z","v":16809,"vw":32.988714},{"c":33.155,"h":33.155,"l":32.935,"n":600,"o":33.02,"t":"2026-10-15T16:00:00Z","v":40494,"vw":33.084288},{"c":33.185,"h":33.2,"l":33.13,"n":603,"o":33.155,"t":"2026-10-15T16:15:00Z","v":33629,"vw":33.165564},{"c":33.31,"h":33.31,"l":33.185,"n":469,"o":33.185,"t":"2026-10-15T16:30:00Z","v":17359,"vw":33.252588},{"c":33.32,"h":33.37,"l":33.25,"n":632,"o":33.32,"t":"2026-10-15T16:45:00Z","v":32879,"vw":33.324992},{"c":33.45,"h":33.51,"l":33.34,"n":472,"o":33.34,"t":"2026-10-15T17:00:00Z","v":40908,"vw":33.422158},{"c":33.425,"h":33.48,"l":33.405,"n":715,"o":33.4335,"t":"2026-10-15T17:15:00Z","v":57531,"vw":33.441138},{"c":33.43,"h":33.52,"l":33.405,"n":601,"o":33.425,"t":"2026-10-15T17:30:00Z","v":37325,"vw":33.448245},{"c":33.3,"h":33.455,"l":33.24,"n":606,"o":33.42,"t":"2026-10-15T17:45:00Z","v":49322,"vw":33.309957},{"c":33.22,"h":33.39,"l":33.19,"n":565,"o":33.3,"t":"2026-10-15T18:00:00Z","v":32392,"vw":33.325807},{"c":33.23,"h":33.24,"l":33.175,"n":543,"o":33.22,"t":"2026-10-15T18:15:00Z","v":26079,"vw":33.21139},{"c":33.03,"h":33.26,"l":33.03,"n":1009,"o":33.23,"t":"2026-10-15T18:30:00Z","v":100660,"vw":33.125143},{"c":33.02,"h":33.07,"l":32.98,"n":796,"o":33.03,"t":"2026-10-15T18:45:00Z","v":38586,"vw":33.018794},{"c":33.09,"h":33.09,"l":33.02,"n":776,"o":33.02,"t":"2026-10-15T19:00:00Z","v":40277,"vw":33.053824},{"c":32.975,"h":33.11,"l":32.975,"n":854,"o":33.11,"t":"2026-10-15T19:15:00Z","v":48585,"vw":33.044075},{"c":33.175,"h":33.175,"l":32.965,"n":1573,"o":32.965,"t":"2026-10-15T19:30:00Z","v":98042,"vw":33.026089},{"c":33.22,"h":33.265,"l":33.155,"n":3669,"o":33.175,"t":"2026-10-15T19:45:00Z","v":249056,"vw":33.207075},{"c":33.23,"h":33.23,"l":33.23,"n":24,"o":33.23,"t":"2026-10-15T20:00:00Z","v":539385,"vw":33.23},{"c":33.465,"h":33.51,"l":33.15,"n":243,"o":33.35,"t":"2026-10-16T13:30:00Z","v":17604,"vw":33.35665},{"c":33.655,"h":33.72,"l":33.46,"n":450,"o":33.46,"t":"2026-10-16T13:45:00Z","v":19431,"vw":33.632463},{"c":33.44,"h":33.65,"l":33.425,"n":526,"o":33.64,"t":"2026-10-16T14:00:00Z","v":17126,"vw":33.543507},{"c":33.52,"h":33.61,"l":33.41,"n":435,"o":33.44,"t":"2026-10-16T14:15:00Z","v":17023,"vw":33.529077},{"c":33.23,"h":33.54,"l":33.23,"n":426,"o":33.52,"t":"2026-10-16T14:30:00Z","v":17743,"vw":33.395482},{"c":33.24,"h":33.29,"l":33.185,"n":500,"o":33.28,"t":"2026-10-16T14:45:00Z","v":26395,"vw":33.24393},{"c":33.53,"h":33.53,"l":33.27,"n":522,"o":33.27,"t":"2026-10-16T15:00:00Z","v":19871,"vw":33.43442},{"c":33.435,"h":33.52,"l":33.435,"n":369,"o":33.51,"t":"2026-10-16T15:15:00Z","v":15841,"vw":33.480423},{"c":33.25,"h":33.51,"l":33.25,"n":610,"o":33.435,"t":"2026-10-16T15:30:00Z","v":27857,"vw":33.432209},{"c":33.095,"h":33.275,"l":33.08,"n":500,"o":33.25,"t":"2026-10-16T15:45:00Z","v":25479,"vw":33.177618},{"c":33.18,"h":33.26,"l":33.065,"n":649,"o":33.09,"t":"2026-10-16T16:00:00Z","v":38793,"vw":33.160352},{"c":33.15,"h":33.24,"l":33.125,"n":661,"o":33.19,"t":"2026-10-16T16:15:00Z","v":39857,"vw":33.179422},{"c":33.005,"h":33.165,"l":33,"n":740,"o":33.13,"t":"2026-10-16T16:30:00Z","v":49968,"vw":33.0958},{"c":33.04,"h":33.08,"l":32.965,"n":667,"o":33.01,"t":"2026-10-16T16:45:00Z","v":43278,"vw":33.03685},{"c":33.04,"h":33.08,"l":32.98,"n":901,"o":33.01,"t":"2026-10-16T17:00:00Z","v":72944,"vw":33.011223},{"c":32.955,"h":33.0355,"l":32.95,"n":649,"o":33.03,"t":"2026-10-16T17:15:00Z","v":54720,"vw":32.990842},{"c":33.04,"h":33.05,"l":32.93,"n":750,"o":32.955,"t":"2026-10-16T17:30:00Z","v":44943,"vw":32.990922},{"c":32.975,"h":33.07,"l":32.975,"n":814,"o":33.03,"t":"2026-10-16T17:45:00Z","v":60328,"vw":33.023158},{"c":32.95,"h":33.015,"l":32.93,"n":1196,"o":32.96,"t":"2026-10-16T18:00:00Z","v":165175,"vw":32.976702},{"c":32.8,"h":32.95,"l":32.78,"n":780,"o":32.94,"t":"2026-10-16T18:15:00Z","v":46276,"vw":32.889851},{"c":32.72,"h":32.85,"l":32.7,"n":1044,"o":32.8,"t":"2026-10-16T18:30:00Z","v":58740,"vw":32.738643},{"c":32.73,"h":32.745,"l":32.64,"n":1065,"o":32.735,"t":"2026-10-16T18:45:00Z","v":64609,"vw":32.700977},{"c":32.84,"h":32.84,"l":32.71,"n":1103,"o":32.74,"t":"2026-10-16T19:00:00Z","v":61845,"vw":32.756149},{"c":32.85,"h":32.895,"l":32.78,"n":1213,"o":32.83,"t":"2026-10-16T19:15:00Z","v":68393,"vw":32.842795},{"c":32.86,"h":32.919,"l":32.8,"n":1735,"o":32.855,"t":"2026-10-16T19:30:00Z","v":97502,"vw":32.86006},{"c":32.93,"h":32.96,"l":32.78,"n":4934,"o":32.86,"t":"2026-10-16T19:45:00Z","v":375928,"vw":32.866855},{"c":32.81,"h":32.93,"l":32.81,"n":56,"o":32.93,"t":"2026-10-16T20:00:00Z","v":425068,"vw":32.929249},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-10-16T20:30:00Z","v":500,"vw":32.93},{"c":32.92,"h":32.92,"l":32.92,"n":4,"o":32.92,"t":"2026-10-19T13:15:00Z","v":111,"vw":32.92},{"c":32.63,"h":33.05,"l":32.59,"n":338,"o":33.05,"t":"2026-10-19T13:30:00Z","v":60511,"vw":32.875168},{"c":32.5,"h":32.525,"l":32.35,"n":254,"o":32.525,"t":"2026-10-19T13:45:00Z","v":8378,"vw":32.439994},{"c":32.64,"h":32.655,"l":32.485,"n":252,"o":32.485,"t":"2026-10-19T14:00:00Z","v":10655,"vw":32.585233},{"c":32.475,"h":32.63,"l":32.435,"n":289,"o":32.63,"t":"2026-10-19T14:15:00Z","v":9581,"vw":32.51051},{"c":32.37,"h":32.475,"l":32.37,"n":275,"o":32.475,"t":"2026-10-19T14:30:00Z","v":7930,"vw":32.421014},{"c":32.39,"h":32.39,"l":32.28,"n":578,"o":32.37,"t":"2026-10-19T14:45:00Z","v":19642,"vw":32.330757},{"c":32.52,"h":32.56,"l":32.38,"n":406,"o":32.41,"t":"2026-10-19T15:00:00Z","v":16991,"vw":32.483942},{"c":32.42,"h":32.505,"l":32.405,"n":465,"o":32.5,"t":"2026-10-19T15:15:00Z","v":18126,"vw":32.454565},{"c":32.43,"h":32.465,"l":32.39,"n":350,"o":32.41,"t":"2026-10-19T15:30:00Z","v":12114,"vw":32.434947},{"c":32.44,"h":32.44,"l":32.39,"n":382,"o":32.425,"t":"2026-10-19T15:45:00Z","v":14753,"vw":32.4171},{"c":32.34,"h":32.445,"l":32.31,"n":448,"o":32.445,"t":"2026-10-19T16:00:00Z","v":18138,"vw":32.352617},{"c":32.44,"h":32.44,"l":32.315,"n":567,"o":32.32,"t":"2026-10-19T16:15:00Z","v":38232,"vw":32.384809},{"c":32.26,"h":32.47,"l":32.26,"n":451,"o":32.46,"t":"2026-10-19T16:30:00Z","v":17240,"vw":32.369784},{"c":32.3,"h":32.37,"l":32.245,"n":528,"o":32.27,"t":"2026-10-19T16:45:00Z","v":19665,"vw":32.283465},{"c":32.27,"h":32.3,"l":32.24,"n":484,"o":32.295,"t":"2026-10-19T17:00:00Z","v":21970,"vw":32.265395},{"c":32.28,"h":32.28,"l":32.235,"n":477,"o":32.27,"t":"2026-10-19T17:15:00Z","v":15305,"vw":32.265344},{"c":32.28,"h":32.28,"l":32.205,"n":639,"o":32.28,"t":"2026-10-19T17:30:00Z","v":30421,"vw":32.251645},{"c":32.23,"h":32.27,"l":32.2201,"n":541,"o":32.26,"t":"2026-10-19T17:45:00Z","v":24164,"vw":32.244295},{"c":32.125,"h":32.25,"l":32.12,"n":741,"o":32.225,"t":"2026-10-19T18:00:00Z","v":35221,"vw":32.182548},{"c":32.19,"h":32.22,"l":32.14,"n":702,"o":32.14,"t":"2026-10-19T18:15:00Z","v":30988,"vw":32.184835},{"c":32.21,"h":32.25,"l":32.185,"n":723,"o":32.185,"t":"2026-10-19T18:30:00Z","v":30569,"vw":32.220054},{"c":32.18,"h":32.22,"l":32.165,"n":862,"o":32.21,"t":"2026-10-19T18:45:00Z","v":46481,"vw":32.188645},{"c":32.205,"h":32.21,"l":32.135,"n":882,"o":32.18,"t":"2026-10-19T19:00:00Z","v":47453,"vw":32.165201},{"c":32.35,"h":32.35,"l":32.19,"n":1146,"o":32.205,"t":"2026-10-19T19:15:00Z","v":61415,"vw":32.285267},{"c":32.38,"h":32.4,"l":32.295,"n":1511,"o":32.34,"t":"2026-10-19T19:30:00Z","v":79538,"vw":32.350772},{"c":32.19,"h":32.4,"l":32.165,"n":3929,"o":32.38,"t":"2026-10-19T19:45:00Z","v":293115,"vw":32.268149},{"c":32.19,"h":32.19,"l":32.19,"n":33,"o":32.19,"t":"2026-10-19T20:00:00Z","v":428392,"vw":32.19},{"c":32.76,"h":32.76,"l":32.24,"n":150,"o":32.24,"t":"2026-10-20T13:30:00Z","v":9962,"vw":32.356301},{"c":32.735,"h":32.94,"l":32.72,"n":347,"o":32.8,"t":"2026-10-20T13:45:00Z","v":17741,"vw":32.804213},{"c":32.525,"h":32.74,"l":32.43,"n":569,"o":32.71,"t":"2026-10-20T14:00:00Z","v":23322,"vw":32.554992},{"c":32.745,"h":32.805,"l":32.475,"n":498,"o":32.51,"t":"2026-10-20T14:15:00Z","v":22695,"vw":32.607336},{"c":32.84,"h":32.84,"l":32.73,"n":635,"o":32.745,"t":"2026-10-20T14:30:00Z","v":34062,"vw":32.784261},{"c":32.96,"h":32.96,"l":32.76,"n":567,"o":32.85,"t":"2026-10-20T14:45:00Z","v":24365,"vw":32.846091},{"c":32.91,"h":32.945,"l":32.82,"n":482,"o":32.945,"t":"2026-10-20T15:00:00Z","v":16786,"vw":32.891},{"c":32.8484,"h":32.965,"l":32.83,"n":393,"o":32.89,"t":"2026-10-20T15:15:00Z","v":17964,"vw":32.900321},{"c":32.99,"h":33.01,"l":32.85,"n":444,"o":32.85,"t":"2026-10-20T15:30:00Z","v":28917,"vw":32.926854},{"c":32.74,"h":33.01,"l":32.715,"n":487,"o":33.01,"t":"2026-10-20T15:45:00Z","v":52394,"vw":32.856723},{"c":32.82,"h":32.82,"l":32.675,"n":491,"o":32.725,"t":"2026-10-20T16:00:00Z","v":21733,"vw":32.733843},{"c":32.82,"h":32.88,"l":32.79,"n":543,"o":32.84,"t":"2026-10-20T16:15:00Z","v":29214,"vw":32.817777},{"c":32.7899,"h":32.835,"l":32.77,"n":395,"o":32.8,"t":"2026-10-20T16:30:00Z","v":15591,"vw":32.797856},{"c":32.94,"h":32.94,"l":32.69,"n":698,"o":32.78,"t":"2026-10-20T16:45:00Z","v":39380,"vw":32.807092},{"c":32.97,"h":33.02,"l":32.87,"n":897,"o":32.955,"t":"2026-10-20T17:00:00Z","v":59766,"vw":32.96366},{"c":32.93,"h":32.97,"l":32.89,"n":495,"o":32.97,"t":"2026-10-20T17:15:00Z","v":28454,"vw":32.918959},{"c":32.925,"h":32.97,"l":32.92,"n":611,"o":32.93,"t":"2026-10-20T17:30:00Z","v":40424,"vw":32.941848},{"c":32.965,"h":33.01,"l":32.91,"n":590,"o":32.94,"t":"2026-10-20T17:45:00Z","v":29207,"vw":32.952434},{"c":33.06,"h":33.06,"l":32.98,"n":532,"o":32.98,"t":"2026-10-20T18:00:00Z","v":31517,"vw":33.012496},{"c":33.06,"h":33.12,"l":32.985,"n":991,"o":33.06,"t":"2026-10-20T18:15:00Z","v":59752,"vw":33.066675},{"c":33.01,"h":33.04,"l":32.99,"n":551,"o":33.04,"t":"2026-10-20T18:30:00Z","v":27581,"vw":33.015047},{"c":33.05,"h":33.09,"l":32.94,"n":871,"o":33.02,"t":"2026-10-20T18:45:00Z","v":55627,"vw":32.991611},{"c":33.045,"h":33.085,"l":33.02,"n":947,"o":33.05,"t":"2026-10-20T19:00:00Z","v":59628,"vw":33.04921},{"c":33.105,"h":33.16,"l":33.045,"n":858,"o":33.045,"t":"2026-10-20T19:15:00Z","v":43139,"vw":33.105007},{"c":33.175,"h":33.1795,"l":33.095,"n":1050,"o":33.1,"t":"2026-10-20T19:30:00Z","v":64509,"vw":33.134638},{"c":33.11,"h":33.18,"l":33.02,"n":3033,"o":33.17,"t":"2026-10-20T19:45:00Z","v":225657,"vw":33.106633},{"c":33.11,"h":33.11,"l":33.11,"n":42,"o":33.11,"t":"2026-10-20T20:00:00Z","v":312321,"vw":33.11},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-20T20:15:00Z","v":183735,"vw":33.11},{"c":33.44,"h":33.52,"l":33.34,"n":365,"o":33.47,"t":"2026-10-21T13:30:00Z","v":32479,"vw":33.45857},{"c":33.39,"h":33.56,"l":33.39,"n":353,"o":33.46,"t":"2026-10-21T13:45:00Z","v":17720,"vw":33.468863},{"c":33.23,"h":33.4,"l":33.175,"n":482,"o":33.4,"t":"2026-10-21T14:00:00Z","v":17010,"vw":33.23361},{"c":33.01,"h":33.225,"l":33.01,"n":650,"o":33.225,"t":"2026-10-21T14:15:00Z","v":39058,"vw":33.104367},{"c":33.18,"h":33.25,"l":33.055,"n":595,"o":33.075,"t":"2026-10-21T14:30:00Z","v":23757,"vw":33.157907},{"c":33.17,"h":33.3,"l":33.165,"n":530,"o":33.2,"t":"2026-10-21T14:45:00Z","v":23812,"vw":33.220686},{"c":33.13,"h":33.17,"l":33.05,"n":611,"o":33.17,"t":"2026-10-21T15:00:00Z","v":34316,"vw":33.128},{"c":33.03,"h":33.14,"l":32.95,"n":525,"o":33.135,"t":"2026-10-21T15:15:00Z","v":22980,"vw":33.038789},{"c":32.97,"h":33.045,"l":32.96,"n":596,"o":33.04,"t":"2026-10-21T15:30:00Z","v":38798,"vw":32.998846},{"c":33.04,"h":33.05,"l":32.94,"n":489,"o":32.97,"t":"2026-10-21T15:45:00Z","v":21735,"vw":32.993181},{"c":33.05,"h":33.05,"l":33.02,"n":384,"o":33.02,"t":"2026-10-21T16:00:00Z","v":13780,"vw":33.034126},{"c":33.12,"h":33.14,"l":33.06,"n":543,"o":33.065,"t":"2026-10-21T16:15:00Z","v":25632,"vw":33.091715},{"c":33.115,"h":33.24,"l":33.08,"n":599,"o":33.12,"t":"2026-10-21T16:30:00Z","v":29317,"vw":33.138412},{"c":33.125,"h":33.15,"l":33.07,"n":388,"o":33.115,"t":"2026-10-21T16:45:00Z","v":17686,"vw":33.098525},{"c":32.935,"h":33.155,"l":32.93,"n":530,"o":33.13,"t":"2026-10-21T17:00:00Z","v":27154,"vw":33.054759},{"c":32.93,"h":32.95,"l":32.83,"n":512,"o":32.93,"t":"2026-10-21T17:15:00Z","v":26534,"vw":32.923253},{"c":33.005,"h":33.01,"l":32.88,"n":635,"o":32.94,"t":"2026-10-21T17:30:00Z","v":25025,"vw":32.921792},{"c":32.94,"h":33.025,"l":32.92,"n":675,"o":33.02,"t":"2026-10-21T17:45:00Z","v":42128,"vw":32.983179},{"c":32.98,"h":32.985,"l":32.9,"n":618,"o":32.94,"t":"2026-10-21T18:00:00Z","v":30652,"vw":32.937899},{"c":33.065,"h":33.07,"l":32.97,"n":596,"o":32.98,"t":"2026-10-21T18:15:00Z","v":21845,"vw":33.01843},{"c":33.04,"h":33.07,"l":33.03,"n":525,"o":33.05,"t":"2026-10-21T18:30:00Z","v":23054,"vw":33.045843},{"c":32.85,"h":33.0501,"l":32.83,"n":831,"o":33.045,"t":"2026-10-21T18:45:00Z","v":43832,"vw":32.972888},{"c":32.69,"h":32.85,"l":32.67,"n":1042,"o":32.84,"t":"2026-10-21T19:00:00Z","v":62064,"vw":32.758491},{"c":32.86,"h":32.9,"l":32.69,"n":873,"o":32.695,"t":"2026-10-21T19:15:00Z","v":42526,"vw":32.799501},{"c":32.855,"h":32.895,"l":32.81,"n":1031,"o":32.865,"t":"2026-10-21T19:30:00Z","v":53680,"vw":32.847763},{"c":32.895,"h":32.9,"l":32.78,"n":3929,"o":32.855,"t":"2026-10-21T19:45:00Z","v":314319,"vw":32.852784},{"c":32.89,"h":32.89,"l":32.89,"n":38,"o":32.89,"t":"2026-10-21T20:00:00Z","v":367256,"vw":32.89},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-21T20:30:00Z","v":454,"vw":32.89},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-21T22:15:00Z","v":200,"vw":32.33},{"c":32.93,"h":33,"l":32.52,"n":129,"o":32.71,"t":"2026-10-22T13:30:00Z","v":10998,"vw":32.735189},{"c":33.24,"h":33.24,"l":32.93,"n":268,"o":32.93,"t":"2026-10-22T13:45:00Z","v":8745,"vw":33.11123},{"c":33.4,"h":33.4499,"l":33.19,"n":350,"o":33.27,"t":"2026-10-22T14:00:00Z","v":11737,"vw":33.33358},{"c":33.535,"h":33.604,"l":33.3501,"n":271,"o":33.4,"t":"2026-10-22T14:15:00Z","v":8973,"vw":33.475781},{"c":33.66,"h":33.66,"l":33.455,"n":367,"o":33.6,"t":"2026-10-22T14:30:00Z","v":23778,"vw":33.532567},{"c":33.67,"h":33.69,"l":33.575,"n":585,"o":33.65,"t":"2026-10-22T14:45:00Z","v":20884,"vw":33.642234},{"c":33.79,"h":33.82,"l":33.57,"n":803,"o":33.67,"t":"2026-10-22T15:00:00Z","v":56272,"vw":33.681936},{"c":33.685,"h":33.85,"l":33.66,"n":492,"o":33.785,"t":"2026-10-22T15:15:00Z","v":17905,"vw":33.787172},{"c":33.975,"h":34.03,"l":33.725,"n":770,"o":33.73,"t":"2026-10-22T15:30:00Z","v":42082,"vw":33.923254},{"c":34,"h":34.07,"l":33.925,"n":589,"o":33.96,"t":"2026-10-22T15:45:00Z","v":22832,"vw":33.995436},{"c":33.68,"h":34.02,"l":33.66,"n":1074,"o":34.02,"t":"2026-10-22T16:00:00Z","v":61694,"vw":33.848554},{"c":33.83,"h":33.89,"l":33.69,"n":703,"o":33.69,"t":"2026-10-22T16:15:00Z","v":31158,"vw":33.808293},{"c":33.83,"h":33.9,"l":33.79,"n":700,"o":33.8418,"t":"2026-10-22T16:30:00Z","v":23782,"vw":33.840825},{"c":33.92,"h":33.94,"l":33.83,"n":750,"o":33.83,"t":"2026-10-22T16:45:00Z","v":21433,"vw":33.882755},{"c":33.9,"h":33.92,"l":33.84,"n":562,"o":33.905,"t":"2026-10-22T17:00:00Z","v":16960,"vw":33.890865},{"c":33.96,"h":33.98,"l":33.885,"n":670,"o":33.91,"t":"2026-10-22T17:15:00Z","v":45659,"vw":33.91429},{"c":33.975,"h":33.975,"l":33.92,"n":500,"o":33.97,"t":"2026-10-22T17:30:00Z","v":14056,"vw":33.944141},{"c":34.09,"h":34.11,"l":33.955,"n":716,"o":33.955,"t":"2026-10-22T17:45:00Z","v":25607,"vw":34.004732},{"c":34.28,"h":34.28,"l":34.07,"n":1601,"o":34.1,"t":"2026-10-22T18:00:00Z","v":84490,"vw":34.124962},{"c":34.305,"h":34.33,"l":34.2,"n":1036,"o":34.29,"t":"2026-10-22T18:15:00Z","v":45490,"vw":34.277132},{"c":34.425,"h":34.44,"l":34.28,"n":1142,"o":34.315,"t":"2026-10-22T18:30:00Z","v":51658,"vw":34.346219},{"c":34.465,"h":34.54,"l":34.435,"n":938,"o":34.44,"t":"2026-10-22T18:45:00Z","v":49759,"vw":34.501265},{"c":34.495,"h":34.71,"l":34.45,"n":1516,"o":34.46,"t":"2026-10-22T19:00:00Z","v":123182,"vw":34.603965},{"c":34.64,"h":34.645,"l":34.46,"n":1096,"o":34.51,"t":"2026-10-22T19:15:00Z","v":53765,"vw":34.569771},{"c":34.61,"h":34.715,"l":34.57,"n":1623,"o":34.65,"t":"2026-10-22T19:30:00Z","v":88077,"vw":34.634582},{"c":34.33,"h":34.645,"l":34.33,"n":4560,"o":34.61,"t":"2026-10-22T19:45:00Z","v":377506,"vw":34.442507},{"c":34.34,"h":34.34,"l":34.34,"n":46,"o":34.34,"t":"2026-10-22T20:00:00Z","v":434313,"vw":34.34},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-22T20:30:00Z","v":434,"vw":34.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":40.898753692760636,"iv":0.5416067057752784,"gamma":0.045569487975348676,"theta":-0.021556482666747645,"vega":0.02243391444407467,"rho":0.0036320988370959735,"breakevenPct":20.191478429704805},{"delta":0.2,"premium":0.7193100004929254,"strike":41.721550002464625,"iv":0.7250662736462175,"gamma":0.0405038443444495,"theta":-0.03495151882562557,"vega":0.026932524257970217,"rho":0.004733863029442606,"breakevenPct":23.590157259631763},{"delta":0.25,"premium":0.7148825206444637,"strike":39.07624066062284,"iv":0.5605654527536542,"gamma":0.06439657480555298,"theta":-0.030108592214779975,"vega":0.030462215380655785,"rho":0.0060172927625197535,"breakevenPct":15.873975484179656},{"delta":0.3,"premium":0.8687093059447653,"strike":37.437418611889534,"iv":0.5016892026535625,"gamma":0.07488757425910794,"theta":-0.030534366940154396,"vega":0.033465016672119,"rho":0.007219056358118609,"breakevenPct":11.549586248789431},{"delta":0.35,"premium":1.0878656874991302,"strike":37.00585099998609,"iv":0.5282132467051707,"gamma":0.07547610380643499,"theta":-0.033706895555607054,"vega":0.03568350748281626,"rho":0.008409351144033309,"breakevenPct":10.93103286978803},{"delta":0.4,"premium":1.0786992840095466,"strike":35.76133651551313,"iv":0.4181489260143198,"gamma":0.09529355608591886,"theta":-0.028213603818615752,"vega":0.037281861575179,"rho":0.009721045798948537,"breakevenPct":7.280244028895364},{"delta":0.45,"premium":1.2129474940334128,"strike":35.16467780429594,"iv":0.3945212410501193,"gamma":0.103527446300716,"theta":-0.027497613365155132,"vega":0.03823651551312649,"rho":0.010953563320871653,"breakevenPct":5.933678795367943},{"delta":0.5,"premium":1.3496330275229358,"strike":34.66788990825688,"iv":0.3730218348623853,"gamma":0.10991816513761468,"theta":-0.026336880733944953,"vega":0.03833394495412844,"rho":0.012189451963224582,"breakevenPct":4.885040581769982},{"delta":0.55,"premium":1.4872477064220184,"strike":34.2091743119266,"iv":0.35233376146788986,"gamma":0.1156062385321101,"theta":-0.025006605504587155,"vega":0.0381045871559633,"rho":0.013426625728835287,"breakevenPct":3.949976756984908},{"delta":0.6,"premium":1.6646067415730337,"strike":33.78170144462279,"iv":0.33855585874799354,"gamma":0.11675922953451043,"theta":-0.023701444622792937,"vega":0.03708314606741573,"rho":0.01464503217211689,"breakevenPct":3.221631293523068},{"delta":0.65,"premium":1.8752808988764047,"strike":33.38041733547352,"iv":0.33057030497592294,"gamma":0.1141107544141252,"theta":-0.022417335473515248,"vega":0.03539775280898876,"rho":0.015847707183446167,"breakevenPct":2.666564456464522},{"delta":0.7,"premium":2.0813203684749233,"strike":32.98669396110542,"iv":0.321574923234391,"gamma":0.11128996929375641,"theta":-0.02104698055271239,"vega":0.03358843398157626,"rho":0.017054347052967215,"breakevenPct":2.120018432091868},{"delta":0.75,"premium":2.2028659160696007,"strike":32.73080859774821,"iv":0.2941696008188332,"gamma":0.10532784032753327,"theta":-0.018104298874104405,"vega":0.029519856704196518,"rho":0.018333269337215206,"breakevenPct":1.7288133774543026},{"delta":0.8,"premium":2.3244114636642785,"strike":32.47492323439099,"iv":0.2667642784032753,"gamma":0.09936571136131013,"theta":-0.015161617195496416,"vega":0.025451279426816784,"rho":0.019612191621463194,"breakevenPct":1.3376083228167372},{"delta":0.85,"premium":2.445957011258956,"strike":32.21903787103378,"iv":0.23935895598771756,"gamma":0.093403582395087,"theta":-0.012218935516888437,"vega":0.021382702149437056,"rho":0.020891113905711182,"breakevenPct":0.946403268179173}],"put":[{"delta":0.1,"premium":0.375,"strike":26.71450738178009,"iv":0.768034659851121,"gamma":0.024646479007118954,"theta":-0.021663458793728108,"vega":0.016858499084645297,"rho":-0.0030977773547334396,"breakevenPct":23.297881823587392},{"delta":0.15,"premium":0.5242138364779875,"strike":29.031446540880502,"iv":0.6413559748427673,"gamma":0.037601886792452834,"theta":-0.024327672955974843,"vega":0.022550314465408804,"rho":-0.004572355443269693,"breakevenPct":16.98534448339396},{"delta":0.2,"premium":0.6375441696113074,"strike":30.6113074204947,"iv":0.5448491166077739,"gamma":0.05282968197879859,"theta":-0.0245452296819788,"vega":0.02697314487632509,"rho":-0.0060649044306374114,"breakevenPct":12.714725536157868},{"delta":0.25,"premium":0.8379032258064517,"strike":31.451612903225808,"iv":0.5355580645161291,"gamma":0.06107096774193549,"theta":-0.027229032258064518,"vega":0.030606451612903228,"rho":-0.0076085454111338114,"breakevenPct":10.851165761737477},{"delta":0.3,"premium":1.0334795321637429,"strike":32.23391812865497,"iv":0.5183298245614035,"gamma":0.06919005847953216,"theta":-0.028716959064327485,"vega":0.03352514619883041,"rho":-0.00914760979332716,"breakevenPct":9.142578344521771},{"delta":0.35,"premium":1.2162280701754387,"strike":32.96491228070175,"iv":0.4931105263157895,"gamma":0.07759649122807018,"theta":-0.029082456140350876,"vega":0.035791228070175436,"rho":-0.01067689921713957,"breakevenPct":7.546056463231476},{"delta":0.4,"premium":1.6387889688249402,"strike":33.57074340527578,"iv":0.533678417266187,"gamma":0.07457553956834533,"theta":-0.032638609112709834,"vega":0.03715563549160672,"rho":-0.01236436746990126,"breakevenPct":7.012363318430886},{"delta":0.45,"premium":2.01323155216285,"strike":34.18066157760814,"iv":0.5565005089058525,"gamma":0.07337302798982188,"theta":-0.03475801526717557,"vega":0.03819033078880407,"rho":-0.014019634554667506,"breakevenPct":6.326645237491882},{"delta":0.5,"premium":2.23587786259542,"strike":34.81679389312977,"iv":0.5262206106870229,"gamma":0.07820763358778626,"theta":-0.03284961832061069,"vega":0.03850839694656489,"rho":-0.01557361141079576,"breakevenPct":5.122550872060717},{"delta":0.55,"premium":2.276943005181347,"strike":35.23056994818653,"iv":0.4729538860103626,"gamma":0.08787746113989639,"theta":-0.028749222797927455,"vega":0.03779300518134715,"rho":-0.016996466884839332,"breakevenPct":4.037195856129353},{"delta":0.6,"premium":2.244559585492228,"strike":35.55440414507772,"iv":0.4103891191709844,"gamma":0.09950310880829016,"theta":-0.02376217616580311,"vega":0.03665958549222798,"rho":-0.01836628449646663,"breakevenPct":2.9998702399956647},{"delta":0.65,"premium":2.212176165803109,"strike":35.87823834196891,"iv":0.34782435233160613,"gamma":0.11112875647668397,"theta":-0.01877512953367875,"vega":0.03552616580310881,"rho":-0.019736102108093925,"breakevenPct":1.962544623861974},{"delta":0.7,"premium":5.148730964467004,"strike":38.52791878172589,"iv":0.6431233502538071,"gamma":0.055790862944162446,"theta":-0.034077664974619296,"vega":0.033644162436548226,"rho":-0.02326001535433355,"breakevenPct":2.797938796567036},{"delta":0.75,"premium":3.486795491143319,"strike":37.42673107890499,"iv":0.3855125603864735,"gamma":0.08710837359098227,"theta":-0.016876811594202897,"vega":0.03052946859903381,"rho":-0.02339667287996518,"breakevenPct":1.1650099366288031},{"delta":0.8,"premium":5.4292270531400995,"strike":39.43961352657005,"iv":0.47802463768115955,"gamma":0.06544975845410626,"theta":-0.017239130434782608,"vega":0.026423188405797098,"rho":-0.026228937702197908,"breakevenPct":0.9598530185499486},{"delta":0.85,"premium":7.371658615136875,"strike":41.452495974235106,"iv":0.5705367149758453,"gamma":0.043791143317230295,"theta":-0.017601449275362318,"vega":0.02231690821256039,"rho":-0.029061202524430625,"breakevenPct":0.7546961004710945},{"delta":0.9,"premium":5.931126331811264,"strike":40.213089802130895,"iv":0.40683424657534245,"gamma":0.04349391171993911,"theta":-0.007937899543378993,"vega":0.016782191780821916,"rho":-0.02927497938802945,"breakevenPct":0.24346914949351978}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":40.898753692760636,"iv":0.5416067057752784,"gamma":0.045569487975348676,"theta":-0.021556482666747645,"vega":0.02243391444407467,"rho":0.0036320988370959735,"breakevenPct":20.191478429704805},{"delta":0.2,"premium":0.7193100004929254,"strike":41.721550002464625,"iv":0.7250662736462175,"gamma":0.0405038443444495,"theta":-0.03495151882562557,"vega":0.026932524257970217,"rho":0.004733863029442606,"breakevenPct":23.590157259631763},{"delta":0.25,"premium":0.7148825206444637,"strike":39.07624066062284,"iv":0.5605654527536542,"gamma":0.06439657480555298,"theta":-0.030108592214779975,"vega":0.030462215380655785,"rho":0.0060172927625197535,"breakevenPct":15.873975484179656},{"delta":0.3,"premium":0.8687093059447653,"strike":37.437418611889534,"iv":0.5016892026535625,"gamma":0.07488757425910794,"theta":-0.030534366940154396,"vega":0.033465016672119,"rho":0.007219056358118609,"breakevenPct":11.549586248789431},{"delta":0.35,"premium":1.0878656874991302,"strike":37.00585099998609,"iv":0.5282132467051707,"gamma":0.07547610380643499,"theta":-0.033706895555607054,"vega":0.03568350748281626,"rho":0.008409351144033309,"breakevenPct":10.93103286978803},{"delta":0.4,"premium":1.0786992840095466,"strike":35.76133651551313,"iv":0.4181489260143198,"gamma":0.09529355608591886,"theta":-0.028213603818615752,"vega":0.037281861575179,"rho":0.009721045798948537,"breakevenPct":7.280244028895364},{"delta":0.45,"premium":1.2129474940334128,"strike":35.16467780429594,"iv":0.3945212410501193,"gamma":0.103527446300716,"theta":-0.027497613365155132,"vega":0.03823651551312649,"rho":0.010953563320871653,"breakevenPct":5.933678795367943},{"delta":0.5,"premium":1.3496330275229358,"strike":34.66788990825688,"iv":0.3730218348623853,"gamma":0.10991816513761468,"theta":-0.026336880733944953,"vega":0.03833394495412844,"rho":0.012189451963224582,"breakevenPct":4.885040581769982},{"delta":0.55,"premium":1.4872477064220184,"strike":34.2091743119266,"iv":0.35233376146788986,"gamma":0.1156062385321101,"theta":-0.025006605504587155,"vega":0.0381045871559633,"rho":0.013426625728835287,"breakevenPct":3.949976756984908},{"delta":0.6,"premium":1.6646067415730337,"strike":33.78170144462279,"iv":0.33855585874799354,"gamma":0.11675922953451043,"theta":-0.023701444622792937,"vega":0.03708314606741573,"rho":0.01464503217211689,"breakevenPct":3.221631293523068},{"delta":0.65,"premium":1.8752808988764047,"strike":33.38041733547352,"iv":0.33057030497592294,"gamma":0.1141107544141252,"theta":-0.022417335473515248,"vega":0.03539775280898876,"rho":0.015847707183446167,"breakevenPct":2.666564456464522},{"delta":0.7,"premium":2.0813203684749233,"strike":32.98669396110542,"iv":0.321574923234391,"gamma":0.11128996929375641,"theta":-0.02104698055271239,"vega":0.03358843398157626,"rho":0.017054347052967215,"breakevenPct":2.120018432091868},{"delta":0.75,"premium":2.2028659160696007,"strike":32.73080859774821,"iv":0.2941696008188332,"gamma":0.10532784032753327,"theta":-0.018104298874104405,"vega":0.029519856704196518,"rho":0.018333269337215206,"breakevenPct":1.7288133774543026},{"delta":0.8,"premium":2.3244114636642785,"strike":32.47492323439099,"iv":0.2667642784032753,"gamma":0.09936571136131013,"theta":-0.015161617195496416,"vega":0.025451279426816784,"rho":0.019612191621463194,"breakevenPct":1.3376083228167372},{"delta":0.85,"premium":2.445957011258956,"strike":32.21903787103378,"iv":0.23935895598771756,"gamma":0.093403582395087,"theta":-0.012218935516888437,"vega":0.021382702149437056,"rho":0.020891113905711182,"breakevenPct":0.946403268179173}],"put":[{"delta":0.1,"premium":0.375,"strike":26.71450738178009,"iv":0.768034659851121,"gamma":0.024646479007118954,"theta":-0.021663458793728108,"vega":0.016858499084645297,"rho":-0.0030977773547334396,"breakevenPct":23.297881823587392},{"delta":0.15,"premium":0.5242138364779875,"strike":29.031446540880502,"iv":0.6413559748427673,"gamma":0.037601886792452834,"theta":-0.024327672955974843,"vega":0.022550314465408804,"rho":-0.004572355443269693,"breakevenPct":16.98534448339396},{"delta":0.2,"premium":0.6375441696113074,"strike":30.6113074204947,"iv":0.5448491166077739,"gamma":0.05282968197879859,"theta":-0.0245452296819788,"vega":0.02697314487632509,"rho":-0.0060649044306374114,"breakevenPct":12.714725536157868},{"delta":0.25,"premium":0.8379032258064517,"strike":31.451612903225808,"iv":0.5355580645161291,"gamma":0.06107096774193549,"theta":-0.027229032258064518,"vega":0.030606451612903228,"rho":-0.0076085454111338114,"breakevenPct":10.851165761737477},{"delta":0.3,"premium":1.0334795321637429,"strike":32.23391812865497,"iv":0.5183298245614035,"gamma":0.06919005847953216,"theta":-0.028716959064327485,"vega":0.03352514619883041,"rho":-0.00914760979332716,"breakevenPct":9.142578344521771},{"delta":0.35,"premium":1.2162280701754387,"strike":32.96491228070175,"iv":0.4931105263157895,"gamma":0.07759649122807018,"theta":-0.029082456140350876,"vega":0.035791228070175436,"rho":-0.01067689921713957,"breakevenPct":7.546056463231476},{"delta":0.4,"premium":1.6387889688249402,"strike":33.57074340527578,"iv":0.533678417266187,"gamma":0.07457553956834533,"theta":-0.032638609112709834,"vega":0.03715563549160672,"rho":-0.01236436746990126,"breakevenPct":7.012363318430886},{"delta":0.45,"premium":2.01323155216285,"strike":34.18066157760814,"iv":0.5565005089058525,"gamma":0.07337302798982188,"theta":-0.03475801526717557,"vega":0.03819033078880407,"rho":-0.014019634554667506,"breakevenPct":6.326645237491882},{"delta":0.5,"premium":2.23587786259542,"strike":34.81679389312977,"iv":0.5262206106870229,"gamma":0.07820763358778626,"theta":-0.03284961832061069,"vega":0.03850839694656489,"rho":-0.01557361141079576,"breakevenPct":5.122550872060717},{"delta":0.55,"premium":2.276943005181347,"strike":35.23056994818653,"iv":0.4729538860103626,"gamma":0.08787746113989639,"theta":-0.028749222797927455,"vega":0.03779300518134715,"rho":-0.016996466884839332,"breakevenPct":4.037195856129353},{"delta":0.6,"premium":2.244559585492228,"strike":35.55440414507772,"iv":0.4103891191709844,"gamma":0.09950310880829016,"theta":-0.02376217616580311,"vega":0.03665958549222798,"rho":-0.01836628449646663,"breakevenPct":2.9998702399956647},{"delta":0.65,"premium":2.212176165803109,"strike":35.87823834196891,"iv":0.34782435233160613,"gamma":0.11112875647668397,"theta":-0.01877512953367875,"vega":0.03552616580310881,"rho":-0.019736102108093925,"breakevenPct":1.962544623861974},{"delta":0.7,"premium":5.148730964467004,"strike":38.52791878172589,"iv":0.6431233502538071,"gamma":0.055790862944162446,"theta":-0.034077664974619296,"vega":0.033644162436548226,"rho":-0.02326001535433355,"breakevenPct":2.797938796567036},{"delta":0.75,"premium":3.486795491143319,"strike":37.42673107890499,"iv":0.3855125603864735,"gamma":0.08710837359098227,"theta":-0.016876811594202897,"vega":0.03052946859903381,"rho":-0.02339667287996518,"breakevenPct":1.1650099366288031},{"delta":0.8,"premium":5.4292270531400995,"strike":39.43961352657005,"iv":0.47802463768115955,"gamma":0.06544975845410626,"theta":-0.017239130434782608,"vega":0.026423188405797098,"rho":-0.026228937702197908,"breakevenPct":0.9598530185499486},{"delta":0.85,"premium":7.371658615136875,"strike":41.452495974235106,"iv":0.5705367149758453,"gamma":0.043791143317230295,"theta":-0.017601449275362318,"vega":0.02231690821256039,"rho":-0.029061202524430625,"breakevenPct":0.7546961004710945},{"delta":0.9,"premium":5.931126331811264,"strike":40.213089802130895,"iv":0.40683424657534245,"gamma":0.04349391171993911,"theta":-0.007937899543378993,"vega":0.016782191780821916,"rho":-0.02927497938802945,"breakevenPct":0.24346914949351978}]}},"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"}}