{"symbol":"VOLT","url":"https://intraalpha.com/companies/VOLT","capturedAt":"2026-10-22T23:22:41.150Z","state":"ready","quote":{"symbol":"VOLT","last_price":33.01,"prev_close":34.55,"regular_close":33.01,"change":-1.54,"change_pct":-4.4573,"regular_change":-1.54,"regular_change_pct":-4.4573,"extended_change":0,"extended_change_pct":0,"bid":32.55,"ask":34,"bid_size":100,"ask_size":1000,"volume":184323,"vwap":33.155184,"open":33.93,"high":33.93,"low":32.76,"close":33.01,"trade_count":1731,"last_trade_at":"2026-10-22T20:00:00.119478627Z","last_quote_at":"2026-10-22T21:50:30.932996291Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:32.854693557-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":727100000,"net_expense_ratio":0.0075,"portfolio_turnover":0.32,"dividend_yield":0.0096,"inception_date":"2024-12-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:40.794506+00:00"},"optionObservedAt":"2026-10-22T19:52:23.592Z","bars":[{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-15T13:05:00Z","v":100,"vw":35.13},{"c":34.53,"h":34.53,"l":34.53,"n":4,"o":34.53,"t":"2026-10-15T13:25:00Z","v":4277,"vw":34.53},{"c":34.125,"h":34.56,"l":34.0811,"n":153,"o":34.51,"t":"2026-10-15T13:30:00Z","v":25651,"vw":34.444946},{"c":34.19,"h":34.19,"l":33.97,"n":108,"o":34.08,"t":"2026-10-15T13:35:00Z","v":8796,"vw":34.084129},{"c":34.155,"h":34.21,"l":34.12,"n":64,"o":34.2,"t":"2026-10-15T13:40:00Z","v":4750,"vw":34.173848},{"c":34.005,"h":34.12,"l":33.935,"n":65,"o":34.12,"t":"2026-10-15T13:45:00Z","v":6436,"vw":33.982733},{"c":33.71,"h":33.91,"l":33.71,"n":68,"o":33.91,"t":"2026-10-15T13:50:00Z","v":3435,"vw":33.868636},{"c":33.71,"h":33.71,"l":33.6,"n":113,"o":33.67,"t":"2026-10-15T13:55:00Z","v":9278,"vw":33.640169},{"c":33.79,"h":33.81,"l":33.68,"n":46,"o":33.68,"t":"2026-10-15T14:00:00Z","v":1994,"vw":33.772766},{"c":33.85,"h":33.855,"l":33.74,"n":54,"o":33.82,"t":"2026-10-15T14:05:00Z","v":3647,"vw":33.805311},{"c":33.7,"h":33.89,"l":33.69,"n":63,"o":33.86,"t":"2026-10-15T14:10:00Z","v":5572,"vw":33.747335},{"c":33.82,"h":33.83,"l":33.73,"n":64,"o":33.7473,"t":"2026-10-15T14:15:00Z","v":4242,"vw":33.762427},{"c":33.935,"h":33.94,"l":33.84,"n":40,"o":33.84,"t":"2026-10-15T14:20:00Z","v":1573,"vw":33.892778},{"c":33.87,"h":33.885,"l":33.84,"n":70,"o":33.84,"t":"2026-10-15T14:25:00Z","v":5351,"vw":33.859625},{"c":33.91,"h":33.91,"l":33.805,"n":49,"o":33.805,"t":"2026-10-15T14:30:00Z","v":1830,"vw":33.842975},{"c":33.96,"h":33.96,"l":33.88,"n":51,"o":33.93,"t":"2026-10-15T14:35:00Z","v":1846,"vw":33.925438},{"c":34.045,"h":34.082,"l":33.98,"n":59,"o":34.01,"t":"2026-10-15T14:40:00Z","v":3233,"vw":34.059278},{"c":34.11,"h":34.14,"l":34.1,"n":53,"o":34.1,"t":"2026-10-15T14:45:00Z","v":2065,"vw":34.125087},{"c":34.05,"h":34.07,"l":34.03,"n":47,"o":34.07,"t":"2026-10-15T14:50:00Z","v":1855,"vw":34.05793},{"c":34.15,"h":34.15,"l":34.0501,"n":32,"o":34.09,"t":"2026-10-15T14:55:00Z","v":2289,"vw":34.072761},{"c":34.205,"h":34.205,"l":34.1,"n":47,"o":34.1758,"t":"2026-10-15T15:00:00Z","v":2470,"vw":34.148075},{"c":34.18,"h":34.18,"l":34.18,"n":8,"o":34.18,"t":"2026-10-15T15:05:00Z","v":121,"vw":34.18},{"c":34.29,"h":34.29,"l":34.1201,"n":36,"o":34.1201,"t":"2026-10-15T15:10:00Z","v":1974,"vw":34.232763},{"c":34.335,"h":34.375,"l":34.3,"n":77,"o":34.3,"t":"2026-10-15T15:15:00Z","v":5050,"vw":34.344883},{"c":34.315,"h":34.35,"l":34.29,"n":39,"o":34.32,"t":"2026-10-15T15:20:00Z","v":1980,"vw":34.329129},{"c":34.285,"h":34.315,"l":34.25,"n":89,"o":34.315,"t":"2026-10-15T15:25:00Z","v":3880,"vw":34.267998},{"c":34.1801,"h":34.2501,"l":34.1801,"n":36,"o":34.2501,"t":"2026-10-15T15:30:00Z","v":2144,"vw":34.235227},{"c":34.24,"h":34.255,"l":34.2101,"n":54,"o":34.22,"t":"2026-10-15T15:35:00Z","v":1725,"vw":34.229955},{"c":34.24,"h":34.25,"l":34.21,"n":25,"o":34.25,"t":"2026-10-15T15:40:00Z","v":2809,"vw":34.242123},{"c":34.27,"h":34.27,"l":34.2001,"n":54,"o":34.26,"t":"2026-10-15T15:45:00Z","v":4528,"vw":34.218593},{"c":34.25,"h":34.25,"l":34.25,"n":12,"o":34.25,"t":"2026-10-15T15:50:00Z","v":323,"vw":34.25},{"c":34.3,"h":34.3,"l":34.21,"n":61,"o":34.2101,"t":"2026-10-15T15:55:00Z","v":8920,"vw":34.223685},{"c":34.26,"h":34.34,"l":34.26,"n":52,"o":34.29,"t":"2026-10-15T16:00:00Z","v":1757,"vw":34.307292},{"c":34.24,"h":34.25,"l":34.24,"n":21,"o":34.25,"t":"2026-10-15T16:05:00Z","v":447,"vw":34.246678},{"c":34.26,"h":34.28,"l":34.215,"n":46,"o":34.2699,"t":"2026-10-15T16:10:00Z","v":9710,"vw":34.225557},{"c":34.21,"h":34.27,"l":34.21,"n":29,"o":34.27,"t":"2026-10-15T16:15:00Z","v":2098,"vw":34.236715},{"c":34.19,"h":34.19,"l":34.19,"n":9,"o":34.19,"t":"2026-10-15T16:20:00Z","v":438,"vw":34.19},{"c":34.15,"h":34.166,"l":34.15,"n":11,"o":34.166,"t":"2026-10-15T16:25:00Z","v":644,"vw":34.157045},{"c":34.17,"h":34.23,"l":34.17,"n":49,"o":34.18,"t":"2026-10-15T16:30:00Z","v":3196,"vw":34.187177},{"c":34.22,"h":34.27,"l":34.22,"n":49,"o":34.22,"t":"2026-10-15T16:35:00Z","v":1911,"vw":34.236417},{"c":34.23,"h":34.25,"l":34.19,"n":44,"o":34.19,"t":"2026-10-15T16:40:00Z","v":1945,"vw":34.230253},{"c":34.24,"h":34.275,"l":34.22,"n":57,"o":34.26,"t":"2026-10-15T16:45:00Z","v":3271,"vw":34.244917},{"c":34.245,"h":34.245,"l":34.21,"n":24,"o":34.21,"t":"2026-10-15T16:50:00Z","v":608,"vw":34.236032},{"c":34.24,"h":34.27,"l":34.2319,"n":19,"o":34.265,"t":"2026-10-15T16:55:00Z","v":841,"vw":34.253568},{"c":34.235,"h":34.27,"l":34.23,"n":24,"o":34.23,"t":"2026-10-15T17:00:00Z","v":1820,"vw":34.245949},{"c":34.265,"h":34.265,"l":34.26,"n":15,"o":34.265,"t":"2026-10-15T17:05:00Z","v":1066,"vw":34.263527},{"c":34.26,"h":34.29,"l":34.26,"n":29,"o":34.27,"t":"2026-10-15T17:10:00Z","v":1028,"vw":34.278095},{"c":34.33,"h":34.33,"l":34.3095,"n":34,"o":34.3095,"t":"2026-10-15T17:15:00Z","v":902,"vw":34.322357},{"c":34.315,"h":34.35,"l":34.3,"n":36,"o":34.33,"t":"2026-10-15T17:20:00Z","v":2815,"vw":34.315742},{"c":34.3436,"h":34.35,"l":34.2801,"n":67,"o":34.33,"t":"2026-10-15T17:25:00Z","v":10555,"vw":34.308996},{"c":34.31,"h":34.33,"l":34.3,"n":64,"o":34.32,"t":"2026-10-15T17:30:00Z","v":2519,"vw":34.318796},{"c":34.335,"h":34.34,"l":34.32,"n":41,"o":34.33,"t":"2026-10-15T17:35:00Z","v":1244,"vw":34.328929},{"c":34.38,"h":34.3814,"l":34.38,"n":15,"o":34.3814,"t":"2026-10-15T17:40:00Z","v":955,"vw":34.381234},{"c":34.33,"h":34.38,"l":34.33,"n":27,"o":34.38,"t":"2026-10-15T17:45:00Z","v":989,"vw":34.3463},{"c":34.36,"h":34.36,"l":34.34,"n":56,"o":34.34,"t":"2026-10-15T17:50:00Z","v":810,"vw":34.351625},{"c":34.36,"h":34.39,"l":34.35,"n":33,"o":34.36,"t":"2026-10-15T17:55:00Z","v":1442,"vw":34.363889},{"c":34.327016,"h":34.37,"l":34.31,"n":31,"o":34.36,"t":"2026-10-15T18:00:00Z","v":814,"vw":34.344805},{"c":34.27,"h":34.3499,"l":34.27,"n":42,"o":34.32,"t":"2026-10-15T18:05:00Z","v":3802,"vw":34.328819},{"c":34.26,"h":34.285,"l":34.26,"n":23,"o":34.26,"t":"2026-10-15T18:10:00Z","v":1263,"vw":34.274284},{"c":34.245,"h":34.245,"l":34.245,"n":9,"o":34.245,"t":"2026-10-15T18:15:00Z","v":179,"vw":34.245},{"c":34.27,"h":34.3,"l":34.2401,"n":35,"o":34.2401,"t":"2026-10-15T18:20:00Z","v":1881,"vw":34.257951},{"c":34.3,"h":34.32,"l":34.25,"n":49,"o":34.27,"t":"2026-10-15T18:25:00Z","v":5668,"vw":34.276966},{"c":34.29,"h":34.32,"l":34.29,"n":32,"o":34.29,"t":"2026-10-15T18:30:00Z","v":1018,"vw":34.294878},{"c":34.32,"h":34.33,"l":34.3,"n":43,"o":34.32,"t":"2026-10-15T18:35:00Z","v":1884,"vw":34.317692},{"c":34.29,"h":34.31,"l":34.28,"n":16,"o":34.31,"t":"2026-10-15T18:40:00Z","v":740,"vw":34.298333},{"c":34.3,"h":34.33,"l":34.3,"n":16,"o":34.33,"t":"2026-10-15T18:45:00Z","v":508,"vw":34.322327},{"c":34.31,"h":34.33,"l":34.31,"n":26,"o":34.32,"t":"2026-10-15T18:50:00Z","v":1040,"vw":34.31855},{"c":34.33,"h":34.33,"l":34.33,"n":8,"o":34.33,"t":"2026-10-15T18:55:00Z","v":187,"vw":34.33},{"c":34.4274,"h":34.4274,"l":34.33,"n":47,"o":34.33,"t":"2026-10-15T19:00:00Z","v":3204,"vw":34.360494},{"c":34.41,"h":34.43,"l":34.38,"n":40,"o":34.3801,"t":"2026-10-15T19:05:00Z","v":3267,"vw":34.393559},{"c":34.47,"h":34.47,"l":34.42,"n":43,"o":34.42,"t":"2026-10-15T19:10:00Z","v":1111,"vw":34.438571},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-15T19:15:00Z","v":175,"vw":34.54},{"c":34.55,"h":34.62,"l":34.55,"n":25,"o":34.58,"t":"2026-10-15T19:20:00Z","v":4950,"vw":34.565613},{"c":34.54,"h":34.6,"l":34.54,"n":19,"o":34.6,"t":"2026-10-15T19:25:00Z","v":1233,"vw":34.555022},{"c":34.565,"h":34.565,"l":34.487,"n":22,"o":34.53,"t":"2026-10-15T19:30:00Z","v":2207,"vw":34.527555},{"c":34.57,"h":34.5951,"l":34.57,"n":18,"o":34.59,"t":"2026-10-15T19:35:00Z","v":1516,"vw":34.586973},{"c":34.6,"h":34.6,"l":34.57,"n":11,"o":34.57,"t":"2026-10-15T19:40:00Z","v":939,"vw":34.58766},{"c":34.57,"h":34.59,"l":34.57,"n":34,"o":34.59,"t":"2026-10-15T19:45:00Z","v":1671,"vw":34.579755},{"c":34.58,"h":34.58,"l":34.53,"n":40,"o":34.53,"t":"2026-10-15T19:50:00Z","v":3628,"vw":34.553215},{"c":34.59,"h":34.59,"l":34.55,"n":59,"o":34.55,"t":"2026-10-15T19:55:00Z","v":5693,"vw":34.572639},{"c":34.59,"h":34.59,"l":34.59,"n":9,"o":34.59,"t":"2026-10-15T20:00:00Z","v":3135,"vw":34.59},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-15T21:55:00Z","v":100,"vw":34.59},{"c":34.36,"h":34.51,"l":34.36,"n":18,"o":34.51,"t":"2026-10-16T13:30:00Z","v":3877,"vw":34.505745},{"c":34.35,"h":34.38,"l":34.33,"n":44,"o":34.33,"t":"2026-10-16T13:35:00Z","v":3182,"vw":34.362866},{"c":34.52,"h":34.52,"l":34.33,"n":33,"o":34.35,"t":"2026-10-16T13:40:00Z","v":1742,"vw":34.440325},{"c":34.56,"h":34.62,"l":34.48,"n":62,"o":34.55,"t":"2026-10-16T13:45:00Z","v":11553,"vw":34.535812},{"c":34.45,"h":34.53,"l":34.4101,"n":58,"o":34.53,"t":"2026-10-16T13:50:00Z","v":5702,"vw":34.473713},{"c":34.47,"h":34.49,"l":34.45,"n":17,"o":34.45,"t":"2026-10-16T13:55:00Z","v":2424,"vw":34.472245},{"c":34.52,"h":34.62,"l":34.495,"n":27,"o":34.495,"t":"2026-10-16T14:00:00Z","v":2042,"vw":34.533682},{"c":34.56,"h":34.58,"l":34.5107,"n":9,"o":34.53,"t":"2026-10-16T14:05:00Z","v":1233,"vw":34.538786},{"c":34.545,"h":34.545,"l":34.505,"n":6,"o":34.505,"t":"2026-10-16T14:10:00Z","v":468,"vw":34.517487},{"c":34.56,"h":34.5747,"l":34.51,"n":30,"o":34.54,"t":"2026-10-16T14:15:00Z","v":3305,"vw":34.539631},{"c":34.56,"h":34.5848,"l":34.52,"n":17,"o":34.52,"t":"2026-10-16T14:20:00Z","v":2527,"vw":34.565474},{"c":34.5948,"h":34.5948,"l":34.54,"n":16,"o":34.54,"t":"2026-10-16T14:25:00Z","v":991,"vw":34.568823},{"c":34.62,"h":34.665,"l":34.61,"n":32,"o":34.61,"t":"2026-10-16T14:30:00Z","v":2194,"vw":34.628034},{"c":34.66,"h":34.69,"l":34.64,"n":14,"o":34.64,"t":"2026-10-16T14:35:00Z","v":1252,"vw":34.652062},{"c":34.64,"h":34.7,"l":34.64,"n":7,"o":34.7,"t":"2026-10-16T14:40:00Z","v":497,"vw":34.683607},{"c":34.61,"h":34.61,"l":34.6,"n":22,"o":34.61,"t":"2026-10-16T14:45:00Z","v":1582,"vw":34.609},{"c":34.56,"h":34.59,"l":34.56,"n":10,"o":34.59,"t":"2026-10-16T14:50:00Z","v":555,"vw":34.57302},{"c":34.565,"h":34.565,"l":34.54,"n":9,"o":34.54,"t":"2026-10-16T14:55:00Z","v":650,"vw":34.547143},{"c":34.52,"h":34.55,"l":34.51,"n":59,"o":34.53,"t":"2026-10-16T15:00:00Z","v":11429,"vw":34.519368},{"c":34.475,"h":34.515,"l":34.43,"n":35,"o":34.48,"t":"2026-10-16T15:05:00Z","v":4223,"vw":34.477296},{"c":34.395,"h":34.43,"l":34.395,"n":7,"o":34.43,"t":"2026-10-16T15:10:00Z","v":346,"vw":34.418333},{"c":34.44,"h":34.45,"l":34.4,"n":25,"o":34.4,"t":"2026-10-16T15:15:00Z","v":1993,"vw":34.4297},{"c":34.405,"h":34.46,"l":34.38,"n":28,"o":34.45,"t":"2026-10-16T15:20:00Z","v":2878,"vw":34.430613},{"c":34.4192,"h":34.45,"l":34.4,"n":25,"o":34.41,"t":"2026-10-16T15:25:00Z","v":2129,"vw":34.420302},{"c":34.43,"h":34.44,"l":34.42,"n":26,"o":34.4281,"t":"2026-10-16T15:30:00Z","v":2516,"vw":34.426074},{"c":34.44,"h":34.44,"l":34.43,"n":12,"o":34.43,"t":"2026-10-16T15:35:00Z","v":1166,"vw":34.432632},{"c":34.43,"h":34.48,"l":34.4,"n":23,"o":34.48,"t":"2026-10-16T15:40:00Z","v":3498,"vw":34.440488},{"c":34.43,"h":34.43,"l":34.42,"n":7,"o":34.43,"t":"2026-10-16T15:45:00Z","v":675,"vw":34.425455},{"c":34.42,"h":34.42,"l":34.39,"n":12,"o":34.39,"t":"2026-10-16T15:50:00Z","v":561,"vw":34.406667},{"c":34.41,"h":34.4382,"l":34.41,"n":10,"o":34.4382,"t":"2026-10-16T16:00:00Z","v":1528,"vw":34.42955},{"c":34.44,"h":34.44,"l":34.42,"n":15,"o":34.42,"t":"2026-10-16T16:05:00Z","v":908,"vw":34.425714},{"c":34.425,"h":34.425,"l":34.41,"n":8,"o":34.41,"t":"2026-10-16T16:10:00Z","v":641,"vw":34.416},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-10-16T16:20:00Z","v":250,"vw":34.43},{"c":34.43,"h":34.48,"l":34.43,"n":28,"o":34.4799,"t":"2026-10-16T16:25:00Z","v":7915,"vw":34.465163},{"c":34.445,"h":34.445,"l":34.37,"n":14,"o":34.39,"t":"2026-10-16T16:35:00Z","v":2555,"vw":34.420565},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-10-16T16:40:00Z","v":201,"vw":34.4},{"c":34.33,"h":34.365,"l":34.33,"n":15,"o":34.365,"t":"2026-10-16T16:45:00Z","v":1768,"vw":34.359268},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-10-16T16:50:00Z","v":249,"vw":34.32},{"c":34.33,"h":34.36,"l":34.33,"n":5,"o":34.36,"t":"2026-10-16T16:55:00Z","v":1392,"vw":34.355076},{"c":34.3,"h":34.3599,"l":34.3,"n":25,"o":34.345,"t":"2026-10-16T17:00:00Z","v":3337,"vw":34.343973},{"c":34.31,"h":34.325,"l":34.29,"n":8,"o":34.31,"t":"2026-10-16T17:10:00Z","v":814,"vw":34.311078},{"c":34.27,"h":34.28,"l":34.27,"n":6,"o":34.28,"t":"2026-10-16T17:15:00Z","v":405,"vw":34.272732},{"c":34.27,"h":34.27,"l":34.23,"n":23,"o":34.26,"t":"2026-10-16T17:20:00Z","v":2076,"vw":34.249759},{"c":34.33,"h":34.34,"l":34.31,"n":15,"o":34.31,"t":"2026-10-16T17:25:00Z","v":1284,"vw":34.326},{"c":34.35,"h":34.35,"l":34.32,"n":25,"o":34.35,"t":"2026-10-16T17:30:00Z","v":2858,"vw":34.336214},{"c":34.41,"h":34.41,"l":34.4,"n":12,"o":34.4,"t":"2026-10-16T17:35:00Z","v":715,"vw":34.407312},{"c":34.43,"h":34.47,"l":34.38,"n":48,"o":34.395,"t":"2026-10-16T17:40:00Z","v":16688,"vw":34.424262},{"c":34.435,"h":34.435,"l":34.43,"n":8,"o":34.43,"t":"2026-10-16T17:45:00Z","v":641,"vw":34.432644},{"c":34.35,"h":34.39,"l":34.35,"n":7,"o":34.38,"t":"2026-10-16T17:50:00Z","v":505,"vw":34.367895},{"c":34.355,"h":34.355,"l":34.32,"n":17,"o":34.32,"t":"2026-10-16T17:55:00Z","v":698,"vw":34.3375},{"c":34.29,"h":34.345,"l":34.29,"n":46,"o":34.32,"t":"2026-10-16T18:00:00Z","v":4347,"vw":34.307311},{"c":34.28,"h":34.295,"l":34.28,"n":4,"o":34.295,"t":"2026-10-16T18:05:00Z","v":653,"vw":34.292436},{"c":34.28,"h":34.28,"l":34.28,"n":3,"o":34.28,"t":"2026-10-16T18:10:00Z","v":230,"vw":34.28},{"c":34.275,"h":34.29,"l":34.25,"n":25,"o":34.29,"t":"2026-10-16T18:15:00Z","v":1202,"vw":34.260625},{"c":34.28,"h":34.28,"l":34.23,"n":12,"o":34.24,"t":"2026-10-16T18:20:00Z","v":1594,"vw":34.239965},{"c":34.29,"h":34.29,"l":34.255,"n":4,"o":34.255,"t":"2026-10-16T18:30:00Z","v":1650,"vw":34.257258},{"c":34.26,"h":34.295,"l":34.26,"n":8,"o":34.295,"t":"2026-10-16T18:35:00Z","v":419,"vw":34.274},{"c":34.28,"h":34.295,"l":34.25,"n":15,"o":34.27,"t":"2026-10-16T18:40:00Z","v":1574,"vw":34.26861},{"c":34.255,"h":34.255,"l":34.21,"n":16,"o":34.23,"t":"2026-10-16T18:45:00Z","v":1752,"vw":34.223101},{"c":34.265,"h":34.265,"l":34.265,"n":5,"o":34.265,"t":"2026-10-16T18:50:00Z","v":121,"vw":34.265},{"c":34.232,"h":34.232,"l":34.18,"n":82,"o":34.1905,"t":"2026-10-16T18:55:00Z","v":15182,"vw":34.188061},{"c":34.19,"h":34.22,"l":34.19,"n":25,"o":34.21,"t":"2026-10-16T19:00:00Z","v":2393,"vw":34.208472},{"c":34.23,"h":34.315,"l":34.22,"n":38,"o":34.275,"t":"2026-10-16T19:15:00Z","v":3099,"vw":34.264575},{"c":34.26,"h":34.26,"l":34.26,"n":2,"o":34.26,"t":"2026-10-16T19:30:00Z","v":176,"vw":34.26},{"c":34.175,"h":34.225,"l":34.175,"n":27,"o":34.225,"t":"2026-10-16T19:40:00Z","v":2482,"vw":34.189844},{"c":34.2,"h":34.225,"l":34.18,"n":47,"o":34.195,"t":"2026-10-16T19:45:00Z","v":5977,"vw":34.200442},{"c":34.24,"h":34.28,"l":34.22,"n":72,"o":34.23,"t":"2026-10-16T19:50:00Z","v":93162,"vw":34.222424},{"c":34.16,"h":34.25,"l":34.16,"n":96,"o":34.22,"t":"2026-10-16T19:55:00Z","v":9707,"vw":34.196446},{"c":34.21,"h":34.21,"l":34.21,"n":8,"o":34.21,"t":"2026-10-16T20:00:00Z","v":3036,"vw":34.21},{"c":34.23,"h":34.23,"l":34.23,"n":2,"o":34.23,"t":"2026-10-19T08:00:00Z","v":1000,"vw":34.23},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-19T11:00:00Z","v":200,"vw":34.2},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-19T13:20:00Z","v":600,"vw":34.39},{"c":34.61,"h":34.61,"l":34.61,"n":5,"o":34.61,"t":"2026-10-19T13:25:00Z","v":314,"vw":34.61},{"c":34.5437,"h":34.64,"l":34.5437,"n":23,"o":34.64,"t":"2026-10-19T13:30:00Z","v":5514,"vw":34.637302},{"c":34.4,"h":34.4,"l":34.4,"n":9,"o":34.4,"t":"2026-10-19T13:35:00Z","v":300,"vw":34.4},{"c":34.51,"h":34.51,"l":34.41,"n":57,"o":34.42,"t":"2026-10-19T13:40:00Z","v":4232,"vw":34.460661},{"c":34.43,"h":34.475,"l":34.43,"n":42,"o":34.44,"t":"2026-10-19T13:45:00Z","v":3928,"vw":34.44736},{"c":34.445,"h":34.48,"l":34.445,"n":11,"o":34.48,"t":"2026-10-19T13:50:00Z","v":519,"vw":34.469826},{"c":34.3,"h":34.38,"l":34.29,"n":22,"o":34.38,"t":"2026-10-19T13:55:00Z","v":2832,"vw":34.311261},{"c":34.21,"h":34.21,"l":34.16,"n":29,"o":34.195,"t":"2026-10-19T14:00:00Z","v":994,"vw":34.191771},{"c":34.27,"h":34.27,"l":34.21,"n":13,"o":34.21,"t":"2026-10-19T14:05:00Z","v":821,"vw":34.246},{"c":34.3,"h":34.33,"l":34.26,"n":51,"o":34.28,"t":"2026-10-19T14:10:00Z","v":3530,"vw":34.279099},{"c":34.34,"h":34.37,"l":34.29,"n":60,"o":34.29,"t":"2026-10-19T14:15:00Z","v":6995,"vw":34.340819},{"c":34.36,"h":34.36,"l":34.33,"n":18,"o":34.35,"t":"2026-10-19T14:20:00Z","v":975,"vw":34.350692},{"c":34.31,"h":34.355,"l":34.31,"n":22,"o":34.335,"t":"2026-10-19T14:25:00Z","v":3848,"vw":34.321027},{"c":34.305,"h":34.32,"l":34.305,"n":4,"o":34.32,"t":"2026-10-19T14:30:00Z","v":266,"vw":34.311394},{"c":34.19,"h":34.27,"l":34.18,"n":34,"o":34.27,"t":"2026-10-19T14:35:00Z","v":5471,"vw":34.223716},{"c":34.2151,"h":34.255,"l":34.19,"n":19,"o":34.19,"t":"2026-10-19T14:40:00Z","v":1692,"vw":34.227184},{"c":34.295,"h":34.3,"l":34.215,"n":30,"o":34.215,"t":"2026-10-19T14:45:00Z","v":1500,"vw":34.259007},{"c":34.18,"h":34.23,"l":34.18,"n":5,"o":34.23,"t":"2026-10-19T14:55:00Z","v":426,"vw":34.207459},{"c":34.35,"h":34.35,"l":34.24,"n":19,"o":34.24,"t":"2026-10-19T15:00:00Z","v":2729,"vw":34.27071},{"c":34.35,"h":34.3696,"l":34.28,"n":46,"o":34.28,"t":"2026-10-19T15:10:00Z","v":3612,"vw":34.339741},{"c":34.43,"h":34.43,"l":34.39,"n":5,"o":34.39,"t":"2026-10-19T15:15:00Z","v":796,"vw":34.396667},{"c":34.44,"h":34.45,"l":34.42,"n":24,"o":34.43,"t":"2026-10-19T15:20:00Z","v":2281,"vw":34.430699},{"c":34.45,"h":34.45,"l":34.45,"n":5,"o":34.45,"t":"2026-10-19T15:25:00Z","v":237,"vw":34.45},{"c":34.445,"h":34.445,"l":34.445,"n":4,"o":34.445,"t":"2026-10-19T15:30:00Z","v":444,"vw":34.445},{"c":34.465,"h":34.465,"l":34.42,"n":42,"o":34.455,"t":"2026-10-19T15:35:00Z","v":4935,"vw":34.445281},{"c":34.46,"h":34.46,"l":34.46,"n":7,"o":34.46,"t":"2026-10-19T15:40:00Z","v":339,"vw":34.46},{"c":34.4,"h":34.44,"l":34.4,"n":4,"o":34.4101,"t":"2026-10-19T15:45:00Z","v":931,"vw":34.412007},{"c":34.465,"h":34.465,"l":34.43,"n":5,"o":34.4568,"t":"2026-10-19T15:50:00Z","v":620,"vw":34.452306},{"c":34.45,"h":34.465,"l":34.41,"n":16,"o":34.435,"t":"2026-10-19T15:55:00Z","v":1912,"vw":34.433294},{"c":34.37,"h":34.37,"l":34.36,"n":6,"o":34.36,"t":"2026-10-19T16:00:00Z","v":427,"vw":34.364203},{"c":34.4064,"h":34.4064,"l":34.33,"n":21,"o":34.33,"t":"2026-10-19T16:05:00Z","v":1819,"vw":34.378134},{"c":34.35,"h":34.36,"l":34.35,"n":5,"o":34.36,"t":"2026-10-19T16:10:00Z","v":631,"vw":34.352701},{"c":34.31,"h":34.32,"l":34.31,"n":7,"o":34.31,"t":"2026-10-19T16:20:00Z","v":1452,"vw":34.311429},{"c":34.375,"h":34.375,"l":34.32,"n":10,"o":34.32,"t":"2026-10-19T16:25:00Z","v":1547,"vw":34.329322},{"c":34.35,"h":34.35,"l":34.31,"n":5,"o":34.31,"t":"2026-10-19T16:35:00Z","v":484,"vw":34.328721},{"c":34.29,"h":34.29,"l":34.27,"n":6,"o":34.27,"t":"2026-10-19T16:45:00Z","v":392,"vw":34.275556},{"c":34.285,"h":34.305,"l":34.23,"n":25,"o":34.27,"t":"2026-10-19T16:50:00Z","v":3803,"vw":34.25456},{"c":34.18,"h":34.24,"l":34.18,"n":23,"o":34.24,"t":"2026-10-19T17:05:00Z","v":1952,"vw":34.191494},{"c":34.19,"h":34.22,"l":34.18,"n":17,"o":34.21,"t":"2026-10-19T17:10:00Z","v":1124,"vw":34.19851},{"c":34.24,"h":34.24,"l":34.24,"n":5,"o":34.24,"t":"2026-10-19T17:15:00Z","v":117,"vw":34.24},{"c":34.22,"h":34.22,"l":34.17,"n":5,"o":34.17,"t":"2026-10-19T17:20:00Z","v":662,"vw":34.177692},{"c":34.225,"h":34.225,"l":34.18,"n":6,"o":34.2151,"t":"2026-10-19T17:25:00Z","v":1445,"vw":34.207669},{"c":34.19,"h":34.19,"l":34.13,"n":21,"o":34.13,"t":"2026-10-19T17:40:00Z","v":2987,"vw":34.15111},{"c":34.07,"h":34.155,"l":34.07,"n":16,"o":34.14,"t":"2026-10-19T17:45:00Z","v":1824,"vw":34.118622},{"c":34.095,"h":34.095,"l":34.095,"n":5,"o":34.095,"t":"2026-10-19T17:55:00Z","v":175,"vw":34.095},{"c":34.11,"h":34.14,"l":34.07,"n":22,"o":34.07,"t":"2026-10-19T18:00:00Z","v":1077,"vw":34.091739},{"c":34.115,"h":34.13,"l":34.11,"n":12,"o":34.11,"t":"2026-10-19T18:05:00Z","v":1374,"vw":34.115},{"c":34.13,"h":34.2,"l":34.12,"n":24,"o":34.18,"t":"2026-10-19T18:10:00Z","v":3139,"vw":34.170217},{"c":34.1201,"h":34.1201,"l":34.12,"n":6,"o":34.12,"t":"2026-10-19T18:15:00Z","v":560,"vw":34.12005},{"c":34.09,"h":34.1699,"l":34.09,"n":43,"o":34.12,"t":"2026-10-19T18:20:00Z","v":7009,"vw":34.108546},{"c":34.06,"h":34.06,"l":34.06,"n":4,"o":34.06,"t":"2026-10-19T18:25:00Z","v":433,"vw":34.06},{"c":34.1,"h":34.105,"l":34.06,"n":8,"o":34.07,"t":"2026-10-19T18:30:00Z","v":3744,"vw":34.073797},{"c":34.085,"h":34.085,"l":34.04,"n":8,"o":34.04,"t":"2026-10-19T18:35:00Z","v":1393,"vw":34.054447},{"c":34.07,"h":34.11,"l":34.03,"n":17,"o":34.03,"t":"2026-10-19T18:40:00Z","v":3172,"vw":34.068107},{"c":34.085,"h":34.085,"l":34.08,"n":5,"o":34.08,"t":"2026-10-19T18:45:00Z","v":551,"vw":34.081111},{"c":34.03,"h":34.06,"l":34.03,"n":56,"o":34.06,"t":"2026-10-19T18:50:00Z","v":5100,"vw":34.049374},{"c":34.055,"h":34.06,"l":34.04,"n":21,"o":34.04,"t":"2026-10-19T18:55:00Z","v":548,"vw":34.051855},{"c":34.07,"h":34.08,"l":34.05,"n":31,"o":34.06,"t":"2026-10-19T19:00:00Z","v":2756,"vw":34.066298},{"c":34.035,"h":34.0699,"l":34.03,"n":28,"o":34.0699,"t":"2026-10-19T19:05:00Z","v":1725,"vw":34.042793},{"c":34.035,"h":34.05,"l":34.03,"n":19,"o":34.03,"t":"2026-10-19T19:10:00Z","v":1054,"vw":34.037319},{"c":34.08,"h":34.09,"l":34.04,"n":15,"o":34.04,"t":"2026-10-19T19:15:00Z","v":1341,"vw":34.067449},{"c":34.165,"h":34.165,"l":34.1,"n":24,"o":34.1,"t":"2026-10-19T19:20:00Z","v":1790,"vw":34.108381},{"c":34.12,"h":34.13,"l":34.1,"n":25,"o":34.11,"t":"2026-10-19T19:25:00Z","v":1577,"vw":34.109761},{"c":34.1,"h":34.16,"l":34.1,"n":111,"o":34.11,"t":"2026-10-19T19:30:00Z","v":15632,"vw":34.125023},{"c":34.145,"h":34.15,"l":34.14,"n":34,"o":34.14,"t":"2026-10-19T19:35:00Z","v":2439,"vw":34.140952},{"c":34.13,"h":34.15,"l":34.13,"n":31,"o":34.14,"t":"2026-10-19T19:40:00Z","v":1798,"vw":34.145074},{"c":34.155,"h":34.155,"l":34.11,"n":19,"o":34.14,"t":"2026-10-19T19:45:00Z","v":1870,"vw":34.134982},{"c":34.05,"h":34.14,"l":34.05,"n":80,"o":34.09,"t":"2026-10-19T19:55:00Z","v":10807,"vw":34.0647},{"c":34.05,"h":34.05,"l":34.05,"n":7,"o":34.05,"t":"2026-10-19T20:00:00Z","v":6027,"vw":34.05},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-20T08:00:00Z","v":561,"vw":34},{"c":33.63,"h":33.8359,"l":33.59,"n":80,"o":33.73,"t":"2026-10-20T13:30:00Z","v":37826,"vw":33.610017},{"c":33.64,"h":33.7,"l":33.5,"n":113,"o":33.5,"t":"2026-10-20T13:35:00Z","v":18619,"vw":33.587275},{"c":33.5,"h":33.61,"l":33.5,"n":108,"o":33.61,"t":"2026-10-20T13:40:00Z","v":9860,"vw":33.585485},{"c":33.54,"h":33.55,"l":33.505,"n":58,"o":33.51,"t":"2026-10-20T13:45:00Z","v":7071,"vw":33.525021},{"c":33.66,"h":33.66,"l":33.49,"n":51,"o":33.49,"t":"2026-10-20T13:50:00Z","v":5153,"vw":33.572719},{"c":33.72,"h":33.72,"l":33.65,"n":21,"o":33.67,"t":"2026-10-20T13:55:00Z","v":1458,"vw":33.682353},{"c":33.8,"h":33.8,"l":33.765,"n":19,"o":33.8,"t":"2026-10-20T14:00:00Z","v":2573,"vw":33.791633},{"c":33.8495,"h":33.91,"l":33.83,"n":28,"o":33.83,"t":"2026-10-20T14:05:00Z","v":1406,"vw":33.88359},{"c":33.86,"h":33.9,"l":33.8041,"n":28,"o":33.845,"t":"2026-10-20T14:10:00Z","v":3109,"vw":33.845697},{"c":33.99,"h":33.99,"l":33.86,"n":21,"o":33.9,"t":"2026-10-20T14:15:00Z","v":968,"vw":33.913623},{"c":34.02,"h":34.02,"l":33.98,"n":10,"o":33.98,"t":"2026-10-20T14:20:00Z","v":758,"vw":33.986981},{"c":34.21,"h":34.22,"l":34.08,"n":56,"o":34.11,"t":"2026-10-20T14:25:00Z","v":7155,"vw":34.178841},{"c":34.11,"h":34.28,"l":34.11,"n":50,"o":34.2398,"t":"2026-10-20T14:30:00Z","v":6825,"vw":34.236463},{"c":34.13,"h":34.17,"l":34.1,"n":53,"o":34.1,"t":"2026-10-20T14:35:00Z","v":7858,"vw":34.143737},{"c":34.21,"h":34.21,"l":34.17,"n":8,"o":34.17,"t":"2026-10-20T14:40:00Z","v":951,"vw":34.205556},{"c":34.2,"h":34.28,"l":34.2,"n":35,"o":34.225,"t":"2026-10-20T14:45:00Z","v":4043,"vw":34.260144},{"c":34.225,"h":34.225,"l":34.21,"n":4,"o":34.21,"t":"2026-10-20T14:50:00Z","v":984,"vw":34.2217},{"c":34.19,"h":34.23,"l":34.19,"n":9,"o":34.23,"t":"2026-10-20T14:55:00Z","v":882,"vw":34.203447},{"c":34.18,"h":34.21,"l":34.17,"n":15,"o":34.17,"t":"2026-10-20T15:00:00Z","v":1609,"vw":34.192826},{"c":34.09,"h":34.13,"l":34.09,"n":13,"o":34.13,"t":"2026-10-20T15:05:00Z","v":1589,"vw":34.115978},{"c":33.95,"h":34.07,"l":33.91,"n":37,"o":34.07,"t":"2026-10-20T15:10:00Z","v":6809,"vw":33.948685},{"c":34.03,"h":34.045,"l":33.94,"n":80,"o":33.95,"t":"2026-10-20T15:15:00Z","v":8280,"vw":33.997849},{"c":34.03,"h":34.03,"l":34.01,"n":13,"o":34.03,"t":"2026-10-20T15:20:00Z","v":1741,"vw":34.018192},{"c":34,"h":34.04,"l":34,"n":27,"o":34.04,"t":"2026-10-20T15:25:00Z","v":4677,"vw":34.019414},{"c":33.9601,"h":34.01,"l":33.96,"n":25,"o":34.01,"t":"2026-10-20T15:30:00Z","v":2231,"vw":33.978065},{"c":33.9465,"h":33.985,"l":33.9465,"n":7,"o":33.96,"t":"2026-10-20T15:35:00Z","v":1200,"vw":33.97064},{"c":34.02,"h":34.02,"l":33.985,"n":14,"o":33.985,"t":"2026-10-20T15:40:00Z","v":1196,"vw":33.99711},{"c":33.994,"h":34.02,"l":33.994,"n":5,"o":34.02,"t":"2026-10-20T15:45:00Z","v":418,"vw":34.001602},{"c":34.07,"h":34.07,"l":33.99,"n":23,"o":33.99,"t":"2026-10-20T15:50:00Z","v":6458,"vw":34.013863},{"c":34.06,"h":34.07,"l":34.06,"n":7,"o":34.065,"t":"2026-10-20T15:55:00Z","v":615,"vw":34.066879},{"c":34.086,"h":34.086,"l":34.07,"n":23,"o":34.07,"t":"2026-10-20T16:00:00Z","v":2799,"vw":34.079772},{"c":34.0401,"h":34.08,"l":34.0401,"n":5,"o":34.0601,"t":"2026-10-20T16:05:00Z","v":713,"vw":34.063286},{"c":34.0537,"h":34.0794,"l":34.05,"n":6,"o":34.07,"t":"2026-10-20T16:10:00Z","v":549,"vw":34.06375},{"c":34.01,"h":34.04,"l":34,"n":8,"o":34.04,"t":"2026-10-20T16:15:00Z","v":1243,"vw":34.019074},{"c":34.0176,"h":34.0176,"l":34.01,"n":7,"o":34.01,"t":"2026-10-20T16:20:00Z","v":1642,"vw":34.015526},{"c":34.06,"h":34.06,"l":34.05,"n":14,"o":34.05,"t":"2026-10-20T16:25:00Z","v":1175,"vw":34.056667},{"c":34.0491,"h":34.05,"l":34.0491,"n":2,"o":34.05,"t":"2026-10-20T16:30:00Z","v":893,"vw":34.049201},{"c":34.07,"h":34.08,"l":34.07,"n":10,"o":34.08,"t":"2026-10-20T16:35:00Z","v":1460,"vw":34.079137},{"c":34.06,"h":34.07,"l":34.06,"n":2,"o":34.07,"t":"2026-10-20T16:40:00Z","v":200,"vw":34.065},{"c":34.05,"h":34.05,"l":34.035,"n":7,"o":34.035,"t":"2026-10-20T16:45:00Z","v":387,"vw":34.043506},{"c":34.005,"h":34.07,"l":34.005,"n":11,"o":34.07,"t":"2026-10-20T16:50:00Z","v":973,"vw":34.028763},{"c":33.97,"h":34,"l":33.97,"n":15,"o":33.99,"t":"2026-10-20T16:55:00Z","v":1195,"vw":33.987175},{"c":33.99,"h":33.9915,"l":33.99,"n":4,"o":33.9915,"t":"2026-10-20T17:00:00Z","v":334,"vw":33.991},{"c":33.95,"h":33.99,"l":33.95,"n":8,"o":33.97,"t":"2026-10-20T17:05:00Z","v":3666,"vw":33.985679},{"c":33.96,"h":33.96,"l":33.95,"n":8,"o":33.96,"t":"2026-10-20T17:10:00Z","v":905,"vw":33.958745},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-20T17:15:00Z","v":200,"vw":33.96},{"c":33.97,"h":33.97,"l":33.97,"n":3,"o":33.97,"t":"2026-10-20T17:20:00Z","v":700,"vw":33.97},{"c":33.98,"h":33.98,"l":33.96,"n":7,"o":33.96,"t":"2026-10-20T17:25:00Z","v":1440,"vw":33.965054},{"c":33.9883,"h":34.005,"l":33.9883,"n":16,"o":33.99,"t":"2026-10-20T17:30:00Z","v":3414,"vw":33.998625},{"c":33.99,"h":34.01,"l":33.99,"n":7,"o":34.01,"t":"2026-10-20T17:35:00Z","v":1077,"vw":34.001823},{"c":34.01,"h":34.02,"l":33.99,"n":40,"o":34,"t":"2026-10-20T17:40:00Z","v":11788,"vw":34.014532},{"c":34,"h":34.02,"l":34,"n":54,"o":34.005,"t":"2026-10-20T17:45:00Z","v":3437,"vw":34.006312},{"c":34.04,"h":34.04,"l":34.02,"n":10,"o":34.03,"t":"2026-10-20T17:50:00Z","v":1408,"vw":34.033846},{"c":34.02,"h":34.02,"l":34.02,"n":3,"o":34.02,"t":"2026-10-20T17:55:00Z","v":200,"vw":34.02},{"c":34.03,"h":34.04,"l":34.03,"n":5,"o":34.04,"t":"2026-10-20T18:00:00Z","v":937,"vw":34.033682},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-20T18:05:00Z","v":423,"vw":34},{"c":34.01,"h":34.02,"l":34,"n":13,"o":34,"t":"2026-10-20T18:10:00Z","v":1459,"vw":34.006373},{"c":34.01,"h":34.02,"l":34,"n":8,"o":34.02,"t":"2026-10-20T18:15:00Z","v":830,"vw":34.004286},{"c":33.9901,"h":34.0199,"l":33.9901,"n":9,"o":34.01,"t":"2026-10-20T18:20:00Z","v":1055,"vw":34.00365},{"c":33.985,"h":33.99,"l":33.985,"n":4,"o":33.99,"t":"2026-10-20T18:25:00Z","v":430,"vw":33.987632},{"c":33.97,"h":34,"l":33.97,"n":16,"o":33.9901,"t":"2026-10-20T18:30:00Z","v":1180,"vw":33.991497},{"c":33.99,"h":33.99,"l":33.97,"n":12,"o":33.9864,"t":"2026-10-20T18:35:00Z","v":1268,"vw":33.980644},{"c":33.97,"h":33.98,"l":33.96,"n":14,"o":33.98,"t":"2026-10-20T18:40:00Z","v":986,"vw":33.974878},{"c":33.98,"h":33.98,"l":33.955,"n":15,"o":33.955,"t":"2026-10-20T18:45:00Z","v":1406,"vw":33.969203},{"c":33.97,"h":34,"l":33.96,"n":15,"o":33.98,"t":"2026-10-20T18:50:00Z","v":1745,"vw":33.981603},{"c":33.983,"h":33.983,"l":33.98,"n":13,"o":33.98,"t":"2026-10-20T18:55:00Z","v":1426,"vw":33.982134},{"c":34.005,"h":34.005,"l":33.98,"n":9,"o":33.98,"t":"2026-10-20T19:00:00Z","v":898,"vw":33.989506},{"c":34.04,"h":34.04,"l":34.0001,"n":4,"o":34.0001,"t":"2026-10-20T19:05:00Z","v":741,"vw":34.010928},{"c":34.05,"h":34.05,"l":34.05,"n":11,"o":34.05,"t":"2026-10-20T19:10:00Z","v":937,"vw":34.05},{"c":34.0302,"h":34.0566,"l":34.0302,"n":10,"o":34.0566,"t":"2026-10-20T19:15:00Z","v":4588,"vw":34.044003},{"c":33.9804,"h":34.0263,"l":33.9804,"n":10,"o":34.02,"t":"2026-10-20T19:20:00Z","v":1177,"vw":34.009538},{"c":34.01,"h":34.01,"l":34,"n":18,"o":34,"t":"2026-10-20T19:25:00Z","v":1438,"vw":34.008795},{"c":33.99,"h":34,"l":33.985,"n":5,"o":34,"t":"2026-10-20T19:30:00Z","v":510,"vw":33.991089},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-20T19:35:00Z","v":251,"vw":34},{"c":33.98,"h":33.98,"l":33.97,"n":3,"o":33.97,"t":"2026-10-20T19:40:00Z","v":330,"vw":33.973571},{"c":33.98,"h":33.99,"l":33.98,"n":23,"o":33.99,"t":"2026-10-20T19:45:00Z","v":2377,"vw":33.988231},{"c":33.97,"h":33.975,"l":33.965,"n":14,"o":33.9692,"t":"2026-10-20T19:50:00Z","v":1564,"vw":33.96977},{"c":33.93,"h":33.97,"l":33.91,"n":47,"o":33.97,"t":"2026-10-20T19:55:00Z","v":3585,"vw":33.918289},{"c":33.94,"h":33.94,"l":33.94,"n":8,"o":33.94,"t":"2026-10-20T20:00:00Z","v":2610,"vw":33.94},{"c":33.94,"h":33.94,"l":33.89,"n":4,"o":33.89,"t":"2026-10-21T09:20:00Z","v":520,"vw":33.916052},{"c":34.44,"h":34.48,"l":34.42,"n":20,"o":34.42,"t":"2026-10-21T13:25:00Z","v":1648,"vw":34.434984},{"c":34.52,"h":34.55,"l":34.45,"n":54,"o":34.46,"t":"2026-10-21T13:30:00Z","v":46351,"vw":34.499463},{"c":34.53,"h":34.53,"l":34.51,"n":9,"o":34.51,"t":"2026-10-21T13:35:00Z","v":4526,"vw":34.52954},{"c":34.375,"h":34.5,"l":34.375,"n":25,"o":34.5,"t":"2026-10-21T13:40:00Z","v":3756,"vw":34.465319},{"c":34.42,"h":34.48,"l":34.42,"n":30,"o":34.42,"t":"2026-10-21T13:45:00Z","v":2108,"vw":34.46183},{"c":34.465,"h":34.465,"l":34.46,"n":2,"o":34.46,"t":"2026-10-21T13:50:00Z","v":864,"vw":34.464167},{"c":34.4,"h":34.46,"l":34.4,"n":12,"o":34.425,"t":"2026-10-21T13:55:00Z","v":2584,"vw":34.441912},{"c":34.5,"h":34.51,"l":34.42,"n":60,"o":34.42,"t":"2026-10-21T14:00:00Z","v":8948,"vw":34.46433},{"c":34.43,"h":34.5,"l":34.43,"n":43,"o":34.48,"t":"2026-10-21T14:05:00Z","v":3701,"vw":34.480573},{"c":34.41,"h":34.435,"l":34.4,"n":22,"o":34.41,"t":"2026-10-21T14:10:00Z","v":1343,"vw":34.417806},{"c":34.361,"h":34.361,"l":34.361,"n":3,"o":34.361,"t":"2026-10-21T14:15:00Z","v":358,"vw":34.361},{"c":34.4,"h":34.44,"l":34.4,"n":15,"o":34.4,"t":"2026-10-21T14:20:00Z","v":3616,"vw":34.429872},{"c":34.4,"h":34.4,"l":34.38,"n":14,"o":34.4,"t":"2026-10-21T14:25:00Z","v":1057,"vw":34.391959},{"c":34.45,"h":34.45,"l":34.415,"n":5,"o":34.415,"t":"2026-10-21T14:30:00Z","v":357,"vw":34.4325},{"c":34.4504,"h":34.4504,"l":34.4504,"n":1,"o":34.4504,"t":"2026-10-21T14:35:00Z","v":183,"vw":34.4504},{"c":34.37,"h":34.37,"l":34.37,"n":6,"o":34.37,"t":"2026-10-21T14:40:00Z","v":1009,"vw":34.37},{"c":34.5,"h":34.5055,"l":34.48,"n":11,"o":34.48,"t":"2026-10-21T14:45:00Z","v":849,"vw":34.499914},{"c":34.47,"h":34.47,"l":34.47,"n":2,"o":34.47,"t":"2026-10-21T14:50:00Z","v":120,"vw":34.47},{"c":34.4,"h":34.4,"l":34.4,"n":5,"o":34.4,"t":"2026-10-21T14:55:00Z","v":1341,"vw":34.4},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-10-21T15:00:00Z","v":1101,"vw":34.4},{"c":34.4,"h":34.4,"l":34.3917,"n":4,"o":34.3917,"t":"2026-10-21T15:05:00Z","v":440,"vw":34.393828},{"c":34.36,"h":34.405,"l":34.36,"n":6,"o":34.405,"t":"2026-10-21T15:10:00Z","v":442,"vw":34.391364},{"c":34.33,"h":34.38,"l":34.33,"n":15,"o":34.38,"t":"2026-10-21T15:15:00Z","v":1305,"vw":34.3685},{"c":34.355,"h":34.355,"l":34.32,"n":12,"o":34.355,"t":"2026-10-21T15:20:00Z","v":3655,"vw":34.348909},{"c":34.34,"h":34.39,"l":34.34,"n":8,"o":34.39,"t":"2026-10-21T15:25:00Z","v":1176,"vw":34.376806},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-21T15:30:00Z","v":298,"vw":34.35},{"c":34.4101,"h":34.4101,"l":34.34,"n":25,"o":34.3899,"t":"2026-10-21T15:35:00Z","v":1970,"vw":34.378858},{"c":34.415,"h":34.415,"l":34.415,"n":3,"o":34.415,"t":"2026-10-21T15:40:00Z","v":372,"vw":34.415},{"c":34.445,"h":34.49,"l":34.445,"n":3,"o":34.49,"t":"2026-10-21T15:45:00Z","v":458,"vw":34.4675},{"c":34.46,"h":34.48,"l":34.45,"n":10,"o":34.45,"t":"2026-10-21T15:50:00Z","v":1353,"vw":34.469231},{"c":34.48,"h":34.48,"l":34.48,"n":5,"o":34.48,"t":"2026-10-21T15:55:00Z","v":268,"vw":34.48},{"c":34.4754,"h":34.48,"l":34.4754,"n":3,"o":34.48,"t":"2026-10-21T16:00:00Z","v":480,"vw":34.478467},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-21T16:05:00Z","v":130,"vw":34.48},{"c":34.48,"h":34.48,"l":34.46,"n":10,"o":34.48,"t":"2026-10-21T16:10:00Z","v":744,"vw":34.471645},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-10-21T16:20:00Z","v":600,"vw":34.48},{"c":34.46,"h":34.46,"l":34.46,"n":4,"o":34.46,"t":"2026-10-21T16:25:00Z","v":2104,"vw":34.46},{"c":34.44,"h":34.47,"l":34.43,"n":31,"o":34.46,"t":"2026-10-21T16:30:00Z","v":3104,"vw":34.453963},{"c":34.62,"h":34.62,"l":34.46,"n":27,"o":34.46,"t":"2026-10-21T16:35:00Z","v":1511,"vw":34.560299},{"c":34.52,"h":34.54,"l":34.52,"n":11,"o":34.54,"t":"2026-10-21T16:40:00Z","v":2007,"vw":34.538857},{"c":34.52,"h":34.525,"l":34.52,"n":13,"o":34.525,"t":"2026-10-21T16:45:00Z","v":841,"vw":34.521141},{"c":34.53,"h":34.53,"l":34.5255,"n":6,"o":34.5255,"t":"2026-10-21T16:50:00Z","v":344,"vw":34.527728},{"c":34.52,"h":34.55,"l":34.47,"n":21,"o":34.5201,"t":"2026-10-21T17:00:00Z","v":2142,"vw":34.513512},{"c":34.57,"h":34.61,"l":34.55,"n":7,"o":34.55,"t":"2026-10-21T17:05:00Z","v":2920,"vw":34.597414},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-10-21T17:20:00Z","v":283,"vw":34.62},{"c":34.5809,"h":34.5809,"l":34.5809,"n":1,"o":34.5809,"t":"2026-10-21T17:25:00Z","v":1213,"vw":34.5809},{"c":34.6009,"h":34.62,"l":34.5497,"n":7,"o":34.5497,"t":"2026-10-21T17:40:00Z","v":3302,"vw":34.557277},{"c":34.6,"h":34.62,"l":34.6,"n":8,"o":34.62,"t":"2026-10-21T17:50:00Z","v":492,"vw":34.6125},{"c":34.65,"h":34.65,"l":34.5701,"n":4,"o":34.5701,"t":"2026-10-21T17:55:00Z","v":763,"vw":34.634881},{"c":34.625,"h":34.6499,"l":34.625,"n":8,"o":34.6499,"t":"2026-10-21T18:05:00Z","v":911,"vw":34.631225},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-10-21T18:10:00Z","v":145,"vw":34.62},{"c":34.65,"h":34.65,"l":34.61,"n":8,"o":34.61,"t":"2026-10-21T18:15:00Z","v":626,"vw":34.6275},{"c":34.62,"h":34.644,"l":34.5996,"n":7,"o":34.644,"t":"2026-10-21T18:20:00Z","v":1554,"vw":34.608028},{"c":34.6385,"h":34.64,"l":34.62,"n":3,"o":34.62,"t":"2026-10-21T18:30:00Z","v":612,"vw":34.635722},{"c":34.615,"h":34.6426,"l":34.615,"n":2,"o":34.6426,"t":"2026-10-21T18:35:00Z","v":275,"vw":34.631159},{"c":34.64,"h":34.65,"l":34.63,"n":24,"o":34.65,"t":"2026-10-21T18:40:00Z","v":3318,"vw":34.639659},{"c":34.62,"h":34.655,"l":34.62,"n":23,"o":34.65,"t":"2026-10-21T18:45:00Z","v":1931,"vw":34.641588},{"c":34.595,"h":34.598,"l":34.56,"n":4,"o":34.598,"t":"2026-10-21T18:50:00Z","v":490,"vw":34.584948},{"c":34.56,"h":34.57,"l":34.56,"n":6,"o":34.57,"t":"2026-10-21T18:55:00Z","v":323,"vw":34.563333},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-21T19:00:00Z","v":117,"vw":34.54},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-21T19:05:00Z","v":100,"vw":34.53},{"c":34.58,"h":34.58,"l":34.4806,"n":4,"o":34.4806,"t":"2026-10-21T19:10:00Z","v":600,"vw":34.5401},{"c":34.57,"h":34.57,"l":34.57,"n":3,"o":34.57,"t":"2026-10-21T19:15:00Z","v":188,"vw":34.57},{"c":34.545,"h":34.59,"l":34.54,"n":10,"o":34.57,"t":"2026-10-21T19:20:00Z","v":2068,"vw":34.563843},{"c":34.62,"h":34.63,"l":34.58,"n":9,"o":34.58,"t":"2026-10-21T19:25:00Z","v":1778,"vw":34.601286},{"c":34.61,"h":34.62,"l":34.5903,"n":14,"o":34.61,"t":"2026-10-21T19:30:00Z","v":1190,"vw":34.605687},{"c":34.59,"h":34.59,"l":34.59,"n":2,"o":34.59,"t":"2026-10-21T19:35:00Z","v":231,"vw":34.59},{"c":34.55,"h":34.59,"l":34.54,"n":7,"o":34.59,"t":"2026-10-21T19:45:00Z","v":1181,"vw":34.571752},{"c":34.55,"h":34.5527,"l":34.525,"n":10,"o":34.525,"t":"2026-10-21T19:50:00Z","v":975,"vw":34.543541},{"c":34.55,"h":34.55,"l":34.52,"n":25,"o":34.55,"t":"2026-10-21T19:55:00Z","v":4661,"vw":34.52858},{"c":34.55,"h":34.55,"l":34.55,"n":7,"o":34.55,"t":"2026-10-21T20:00:00Z","v":2928,"vw":34.55},{"c":33.93,"h":33.94,"l":33.93,"n":5,"o":33.94,"t":"2026-10-22T13:25:00Z","v":1303,"vw":33.935385},{"c":33.69,"h":33.93,"l":33.69,"n":98,"o":33.93,"t":"2026-10-22T13:30:00Z","v":11855,"vw":33.884738},{"c":33.635,"h":33.71,"l":33.61,"n":94,"o":33.69,"t":"2026-10-22T13:35:00Z","v":4522,"vw":33.662593},{"c":33.39,"h":33.51,"l":33.38,"n":107,"o":33.5,"t":"2026-10-22T13:40:00Z","v":9797,"vw":33.441325},{"c":33.41,"h":33.42,"l":33.33,"n":119,"o":33.39,"t":"2026-10-22T13:45:00Z","v":8588,"vw":33.366194},{"c":33.38,"h":33.43,"l":33.38,"n":15,"o":33.41,"t":"2026-10-22T13:50:00Z","v":1564,"vw":33.406779},{"c":33.45,"h":33.49,"l":33.45,"n":8,"o":33.49,"t":"2026-10-22T13:55:00Z","v":511,"vw":33.47},{"c":33.52,"h":33.52,"l":33.5,"n":27,"o":33.5,"t":"2026-10-22T14:00:00Z","v":11051,"vw":33.500648},{"c":33.3,"h":33.48,"l":33.3,"n":37,"o":33.48,"t":"2026-10-22T14:05:00Z","v":2623,"vw":33.325234},{"c":33.2701,"h":33.29,"l":33.25,"n":24,"o":33.27,"t":"2026-10-22T14:10:00Z","v":4202,"vw":33.275355},{"c":33.26,"h":33.26,"l":33.245,"n":33,"o":33.26,"t":"2026-10-22T14:15:00Z","v":2272,"vw":33.253843},{"c":33.09,"h":33.245,"l":33.09,"n":53,"o":33.2398,"t":"2026-10-22T14:20:00Z","v":3686,"vw":33.176548},{"c":32.98,"h":33.085,"l":32.98,"n":42,"o":33.07,"t":"2026-10-22T14:25:00Z","v":4664,"vw":33.052046},{"c":33.035,"h":33.04,"l":32.96,"n":22,"o":32.96,"t":"2026-10-22T14:30:00Z","v":11310,"vw":32.970531},{"c":33.035,"h":33.05,"l":33.035,"n":15,"o":33.035,"t":"2026-10-22T14:35:00Z","v":1169,"vw":33.041309},{"c":33.04,"h":33.09,"l":33.04,"n":34,"o":33.04,"t":"2026-10-22T14:40:00Z","v":16050,"vw":33.052237},{"c":32.985,"h":33.0347,"l":32.985,"n":8,"o":33.01,"t":"2026-10-22T14:45:00Z","v":528,"vw":33.013812},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-22T14:50:00Z","v":250,"vw":33},{"c":32.945,"h":32.955,"l":32.945,"n":18,"o":32.955,"t":"2026-10-22T14:55:00Z","v":1473,"vw":32.953438},{"c":32.89,"h":32.9,"l":32.89,"n":9,"o":32.9,"t":"2026-10-22T15:00:00Z","v":1109,"vw":32.893},{"c":32.925,"h":32.925,"l":32.87,"n":24,"o":32.905,"t":"2026-10-22T15:05:00Z","v":1716,"vw":32.902067},{"c":32.8634,"h":32.9116,"l":32.8113,"n":12,"o":32.88,"t":"2026-10-22T15:10:00Z","v":1660,"vw":32.880107},{"c":32.95,"h":32.95,"l":32.82,"n":7,"o":32.82,"t":"2026-10-22T15:15:00Z","v":355,"vw":32.890171},{"c":32.81,"h":32.88,"l":32.81,"n":8,"o":32.88,"t":"2026-10-22T15:25:00Z","v":1720,"vw":32.873472},{"c":32.77,"h":32.815,"l":32.76,"n":11,"o":32.815,"t":"2026-10-22T15:30:00Z","v":638,"vw":32.784203},{"c":32.85,"h":32.855,"l":32.84,"n":12,"o":32.84,"t":"2026-10-22T15:35:00Z","v":474,"vw":32.849318},{"c":32.9,"h":32.9,"l":32.82,"n":12,"o":32.82,"t":"2026-10-22T15:40:00Z","v":556,"vw":32.860033},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-22T15:45:00Z","v":102,"vw":32.87},{"c":32.9,"h":32.9,"l":32.88,"n":7,"o":32.89,"t":"2026-10-22T15:50:00Z","v":973,"vw":32.89},{"c":33.02,"h":33.02,"l":33.02,"n":4,"o":33.02,"t":"2026-10-22T16:00:00Z","v":400,"vw":33.02},{"c":33.07,"h":33.07,"l":33.07,"n":5,"o":33.07,"t":"2026-10-22T16:05:00Z","v":285,"vw":33.07},{"c":33.04,"h":33.08,"l":33.04,"n":9,"o":33.07,"t":"2026-10-22T16:10:00Z","v":545,"vw":33.054757},{"c":33.1098,"h":33.1098,"l":33.08,"n":3,"o":33.08,"t":"2026-10-22T16:20:00Z","v":263,"vw":33.091943},{"c":33.04,"h":33.1295,"l":33.04,"n":8,"o":33.1295,"t":"2026-10-22T16:25:00Z","v":960,"vw":33.112549},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-22T16:30:00Z","v":127,"vw":33.03},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-22T16:35:00Z","v":100,"vw":33.01},{"c":33.07,"h":33.07,"l":33.02,"n":6,"o":33.04,"t":"2026-10-22T16:40:00Z","v":528,"vw":33.054252},{"c":32.97,"h":32.97,"l":32.95,"n":10,"o":32.95,"t":"2026-10-22T16:45:00Z","v":340,"vw":32.96},{"c":32.94,"h":33.03,"l":32.94,"n":6,"o":33.03,"t":"2026-10-22T16:50:00Z","v":5313,"vw":33.026415},{"c":33.1,"h":33.1,"l":33,"n":18,"o":33.005,"t":"2026-10-22T16:55:00Z","v":11132,"vw":33.082845},{"c":33.015,"h":33.0713,"l":33.015,"n":5,"o":33.0713,"t":"2026-10-22T17:00:00Z","v":1412,"vw":33.062807},{"c":32.97,"h":32.99,"l":32.95,"n":21,"o":32.98,"t":"2026-10-22T17:05:00Z","v":1325,"vw":32.97},{"c":33.01,"h":33.01,"l":32.96,"n":12,"o":32.96,"t":"2026-10-22T17:10:00Z","v":532,"vw":32.9875},{"c":33.015,"h":33.015,"l":32.97,"n":7,"o":32.97,"t":"2026-10-22T17:15:00Z","v":508,"vw":32.9975},{"c":32.99,"h":33.02,"l":32.98,"n":11,"o":32.99,"t":"2026-10-22T17:20:00Z","v":866,"vw":32.999829},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-22T17:25:00Z","v":100,"vw":32.95},{"c":33.04,"h":33.04,"l":33,"n":13,"o":33,"t":"2026-10-22T17:30:00Z","v":828,"vw":33.02},{"c":32.96,"h":33.02,"l":32.96,"n":5,"o":33.0027,"t":"2026-10-22T17:35:00Z","v":2322,"vw":32.999762},{"c":32.97,"h":33.004,"l":32.97,"n":8,"o":33.004,"t":"2026-10-22T17:40:00Z","v":1590,"vw":32.993391},{"c":32.95,"h":32.985,"l":32.95,"n":31,"o":32.96,"t":"2026-10-22T17:45:00Z","v":1437,"vw":32.979371},{"c":32.985,"h":32.985,"l":32.95,"n":14,"o":32.95,"t":"2026-10-22T17:50:00Z","v":1585,"vw":32.955348},{"c":32.96,"h":32.99,"l":32.96,"n":6,"o":32.99,"t":"2026-10-22T17:55:00Z","v":330,"vw":32.98},{"c":32.925,"h":32.98,"l":32.9,"n":19,"o":32.98,"t":"2026-10-22T18:00:00Z","v":1022,"vw":32.948701},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-10-22T18:05:00Z","v":100,"vw":32.97},{"c":32.985,"h":32.985,"l":32.985,"n":4,"o":32.985,"t":"2026-10-22T18:10:00Z","v":280,"vw":32.985},{"c":32.98,"h":32.98,"l":32.95,"n":6,"o":32.95,"t":"2026-10-22T18:15:00Z","v":625,"vw":32.965},{"c":32.98,"h":32.99,"l":32.96,"n":13,"o":32.96,"t":"2026-10-22T18:20:00Z","v":850,"vw":32.982512},{"c":32.94,"h":32.945,"l":32.94,"n":11,"o":32.94,"t":"2026-10-22T18:25:00Z","v":847,"vw":32.943077},{"c":32.97,"h":32.97,"l":32.92,"n":15,"o":32.95,"t":"2026-10-22T18:30:00Z","v":3848,"vw":32.950264},{"c":32.94,"h":32.975,"l":32.94,"n":10,"o":32.975,"t":"2026-10-22T18:35:00Z","v":851,"vw":32.962319},{"c":32.93,"h":32.93,"l":32.92,"n":3,"o":32.92,"t":"2026-10-22T18:40:00Z","v":1000,"vw":32.922},{"c":32.95,"h":32.98,"l":32.9316,"n":19,"o":32.9316,"t":"2026-10-22T18:45:00Z","v":3216,"vw":32.959069},{"c":32.93,"h":32.935,"l":32.93,"n":8,"o":32.93,"t":"2026-10-22T18:50:00Z","v":957,"vw":32.93065},{"c":32.895,"h":32.94,"l":32.895,"n":29,"o":32.94,"t":"2026-10-22T18:55:00Z","v":672,"vw":32.915},{"c":32.85,"h":32.865,"l":32.81,"n":24,"o":32.865,"t":"2026-10-22T19:00:00Z","v":1607,"vw":32.846201},{"c":32.86,"h":32.89,"l":32.85,"n":26,"o":32.85,"t":"2026-10-22T19:05:00Z","v":2845,"vw":32.857766},{"c":32.91,"h":32.93,"l":32.85,"n":19,"o":32.882,"t":"2026-10-22T19:10:00Z","v":1923,"vw":32.905362},{"c":32.9199,"h":32.9199,"l":32.885,"n":9,"o":32.895,"t":"2026-10-22T19:15:00Z","v":762,"vw":32.902038},{"c":32.8608,"h":32.9632,"l":32.8608,"n":21,"o":32.9,"t":"2026-10-22T19:20:00Z","v":3078,"vw":32.908992},{"c":32.92,"h":32.92,"l":32.91,"n":7,"o":32.91,"t":"2026-10-22T19:25:00Z","v":392,"vw":32.915},{"c":32.85,"h":32.93,"l":32.85,"n":28,"o":32.91,"t":"2026-10-22T19:30:00Z","v":3893,"vw":32.917518},{"c":32.92,"h":32.92,"l":32.87,"n":12,"o":32.89,"t":"2026-10-22T19:40:00Z","v":2336,"vw":32.90293},{"c":32.83,"h":32.89,"l":32.83,"n":11,"o":32.89,"t":"2026-10-22T19:45:00Z","v":577,"vw":32.862},{"c":32.98,"h":33,"l":32.92,"n":27,"o":32.92,"t":"2026-10-22T19:50:00Z","v":2715,"vw":32.973302},{"c":32.96,"h":32.98,"l":32.96,"n":29,"o":32.96,"t":"2026-10-22T19:55:00Z","v":2554,"vw":32.970476},{"c":33.01,"h":33.01,"l":33.01,"n":4,"o":33.01,"t":"2026-10-22T20:00:00Z","v":2505,"vw":33.01}],"history":[{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":5.99,"h":5.99,"l":5.99,"n":0,"o":5.99,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":25.3169,"h":25.35,"l":25.3,"n":15,"o":25.35,"t":"2024-12-04T05:00:00Z","v":494,"vw":25.315},{"c":25.1616,"h":25.61,"l":25.161,"n":82,"o":25.61,"t":"2024-12-05T05:00:00Z","v":12502,"vw":25.248841},{"c":25.1296,"h":25.68,"l":25.0132,"n":188,"o":25.68,"t":"2024-12-06T05:00:00Z","v":65088,"vw":25.13401},{"c":24.5352,"h":25.47,"l":24.43,"n":145,"o":25.47,"t":"2024-12-09T05:00:00Z","v":23026,"vw":24.705482},{"c":24.27,"h":25.04,"l":24.21,"n":92,"o":25.04,"t":"2024-12-10T05:00:00Z","v":15876,"vw":24.436492},{"c":24.6794,"h":24.82,"l":24.4811,"n":52,"o":24.82,"t":"2024-12-11T05:00:00Z","v":8396,"vw":24.717396},{"c":24.3642,"h":24.84,"l":24.3642,"n":60,"o":24.84,"t":"2024-12-12T05:00:00Z","v":43933,"vw":24.491216},{"c":24.2718,"h":24.56,"l":24.23,"n":108,"o":24.56,"t":"2024-12-13T05:00:00Z","v":33826,"vw":24.408441},{"c":24.5025,"h":24.65,"l":24.186,"n":79,"o":24.65,"t":"2024-12-16T05:00:00Z","v":55346,"vw":24.525979},{"c":24.1375,"h":27.46,"l":23.94,"n":327,"o":24.96,"t":"2024-12-17T05:00:00Z","v":147497,"vw":24.32386},{"c":23.1986,"h":24.5,"l":23.0903,"n":327,"o":24.5,"t":"2024-12-18T05:00:00Z","v":118900,"vw":24.073933},{"c":23.2474,"h":24.16,"l":23.17,"n":352,"o":24.16,"t":"2024-12-19T05:00:00Z","v":88303,"vw":23.409747},{"c":23.5141,"h":23.75,"l":23,"n":183,"o":23.52,"t":"2024-12-20T05:00:00Z","v":118136,"vw":23.68393},{"c":23.4175,"h":24.04,"l":23.25,"n":142,"o":24.04,"t":"2024-12-23T05:00:00Z","v":53950,"vw":23.428071},{"c":23.6725,"h":23.8,"l":23.45,"n":35,"o":23.8,"t":"2024-12-24T05:00:00Z","v":7829,"vw":23.661923},{"c":23.695,"h":23.77,"l":23.53,"n":126,"o":23.77,"t":"2024-12-26T05:00:00Z","v":40417,"vw":23.666243},{"c":23.39,"h":23.63,"l":23.16,"n":96,"o":23.53,"t":"2024-12-27T05:00:00Z","v":13033,"vw":23.331468},{"c":23.19,"h":23.63,"l":22.8899,"n":227,"o":23.63,"t":"2024-12-30T05:00:00Z","v":62271,"vw":23.24219},{"c":23.0729,"h":23.49,"l":23.01,"n":154,"o":23.49,"t":"2024-12-31T05:00:00Z","v":38321,"vw":23.216373},{"c":23.1094,"h":23.3628,"l":22.9425,"n":127,"o":23.25,"t":"2025-01-02T05:00:00Z","v":76509,"vw":23.053959},{"c":23.75,"h":23.75,"l":23.315,"n":144,"o":23.54,"t":"2025-01-03T05:00:00Z","v":37639,"vw":23.625314},{"c":24.07,"h":24.26,"l":24.0289,"n":285,"o":24.23,"t":"2025-01-06T05:00:00Z","v":56508,"vw":24.140723},{"c":23.77,"h":24.45,"l":23.58,"n":502,"o":24.45,"t":"2025-01-07T05:00:00Z","v":298755,"vw":23.820752},{"c":23.5647,"h":23.92,"l":23.0956,"n":438,"o":23.92,"t":"2025-01-08T05:00:00Z","v":136066,"vw":23.384878},{"c":23.2,"h":23.56,"l":22.8984,"n":677,"o":23.56,"t":"2025-01-10T05:00:00Z","v":495104,"vw":23.223831},{"c":23.0679,"h":23.2,"l":22.74,"n":280,"o":23.2,"t":"2025-01-13T05:00:00Z","v":61750,"vw":22.970792},{"c":23.55,"h":23.7,"l":23.33,"n":296,"o":23.7,"t":"2025-01-14T05:00:00Z","v":78611,"vw":23.578058},{"c":23.93,"h":24.48,"l":23.78,"n":326,"o":24.48,"t":"2025-01-15T05:00:00Z","v":214014,"vw":23.93164},{"c":24.11,"h":26.79,"l":23.8401,"n":326,"o":24.92,"t":"2025-01-16T05:00:00Z","v":72543,"vw":24.243436},{"c":24.34,"h":24.756,"l":24.14,"n":334,"o":24.47,"t":"2025-01-17T05:00:00Z","v":91433,"vw":24.375154},{"c":25.3,"h":25.3,"l":24.56,"n":382,"o":25.13,"t":"2025-01-21T05:00:00Z","v":95958,"vw":25.096278},{"c":25.55,"h":25.89,"l":25.4969,"n":479,"o":25.88,"t":"2025-01-22T05:00:00Z","v":124695,"vw":25.704607},{"c":25.6,"h":25.75,"l":25.2735,"n":320,"o":25.75,"t":"2025-01-23T05:00:00Z","v":58557,"vw":25.588337},{"c":25.45,"h":25.65,"l":25.3597,"n":178,"o":25.65,"t":"2025-01-24T05:00:00Z","v":37925,"vw":25.476449},{"c":22.66,"h":23.99,"l":22.4501,"n":514,"o":23.99,"t":"2025-01-27T05:00:00Z","v":129138,"vw":22.940027},{"c":22.81,"h":23.53,"l":22.3054,"n":365,"o":23.41,"t":"2025-01-28T05:00:00Z","v":122914,"vw":22.885192},{"c":22.94,"h":23.21,"l":22.81,"n":484,"o":23.21,"t":"2025-01-29T05:00:00Z","v":137252,"vw":22.943345},{"c":23.46,"h":23.58,"l":23.2694,"n":312,"o":23.57,"t":"2025-01-30T05:00:00Z","v":71262,"vw":23.443484},{"c":23.31,"h":23.97,"l":23.27,"n":288,"o":23.97,"t":"2025-01-31T05:00:00Z","v":109596,"vw":23.498366},{"c":22.86,"h":23.69,"l":22.45,"n":268,"o":22.99,"t":"2025-02-03T05:00:00Z","v":43420,"vw":22.850919},{"c":22.79,"h":23.06,"l":22.65,"n":286,"o":23.06,"t":"2025-02-04T05:00:00Z","v":43740,"vw":22.788326},{"c":23.18,"h":23.45,"l":22.84,"n":167,"o":22.84,"t":"2025-02-05T05:00:00Z","v":23295,"vw":23.167889},{"c":23.34,"h":23.37,"l":23.1199,"n":199,"o":23.36,"t":"2025-02-06T05:00:00Z","v":27723,"vw":23.258424},{"c":23.29,"h":23.6,"l":22.93,"n":164,"o":22.93,"t":"2025-02-07T05:00:00Z","v":23057,"vw":23.287569},{"c":23.52,"h":23.5499,"l":23.29,"n":164,"o":23.29,"t":"2025-02-10T05:00:00Z","v":27748,"vw":23.480164},{"c":23.18,"h":23.54,"l":23.11,"n":214,"o":23.54,"t":"2025-02-11T05:00:00Z","v":39092,"vw":23.279945},{"c":22.92,"h":23.03,"l":22.73,"n":196,"o":22.76,"t":"2025-02-12T05:00:00Z","v":25767,"vw":22.908157},{"c":23.06,"h":23.43,"l":22.79,"n":155,"o":23.43,"t":"2025-02-13T05:00:00Z","v":24953,"vw":22.971747},{"c":22.93,"h":23.25,"l":22.9051,"n":121,"o":23.25,"t":"2025-02-14T05:00:00Z","v":18549,"vw":23.029913},{"c":23.25,"h":23.25,"l":23.05,"n":270,"o":23.24,"t":"2025-02-18T05:00:00Z","v":41188,"vw":23.121929},{"c":23.15,"h":23.4,"l":23.02,"n":190,"o":23.4,"t":"2025-02-19T05:00:00Z","v":25311,"vw":23.165097},{"c":23.02,"h":23.67,"l":22.75,"n":227,"o":23.67,"t":"2025-02-20T05:00:00Z","v":34534,"vw":22.975551},{"c":22.4,"h":23.35,"l":22.29,"n":159,"o":23.35,"t":"2025-02-21T05:00:00Z","v":28238,"vw":22.795635},{"c":21.94,"h":22.46,"l":21.7959,"n":147,"o":22.46,"t":"2025-02-24T05:00:00Z","v":26603,"vw":22.083301},{"c":21.97,"h":22.085,"l":21.5896,"n":208,"o":22.02,"t":"2025-02-25T05:00:00Z","v":22959,"vw":21.832099},{"c":22.33,"h":22.52,"l":22.2544,"n":208,"o":22.36,"t":"2025-02-26T05:00:00Z","v":24807,"vw":22.38507},{"c":21.84,"h":22.51,"l":21.825,"n":159,"o":22.47,"t":"2025-02-27T05:00:00Z","v":34757,"vw":22.090991},{"c":22.18,"h":22.18,"l":21.73,"n":169,"o":21.75,"t":"2025-02-28T05:00:00Z","v":18976,"vw":21.881626},{"c":21.7,"h":22.36,"l":21.557,"n":195,"o":22.36,"t":"2025-03-03T05:00:00Z","v":23956,"vw":21.875763},{"c":21.37,"h":21.69,"l":21.19,"n":293,"o":21.62,"t":"2025-03-04T05:00:00Z","v":53184,"vw":21.475698},{"c":21.57,"h":21.82,"l":21.38,"n":205,"o":21.55,"t":"2025-03-05T05:00:00Z","v":43773,"vw":21.514223},{"c":21.04,"h":21.33,"l":20.96,"n":247,"o":21.33,"t":"2025-03-06T05:00:00Z","v":119271,"vw":21.043182},{"c":21.28,"h":21.33,"l":20.9,"n":116,"o":20.94,"t":"2025-03-07T05:00:00Z","v":17675,"vw":21.093004},{"c":21.05,"h":21.14,"l":20.81,"n":132,"o":20.91,"t":"2025-03-10T04:00:00Z","v":19559,"vw":20.956842},{"c":21.17,"h":21.35,"l":20.9878,"n":190,"o":21.12,"t":"2025-03-11T04:00:00Z","v":44748,"vw":21.131061},{"c":21.31,"h":21.94,"l":21.26,"n":185,"o":21.94,"t":"2025-03-12T04:00:00Z","v":50363,"vw":21.471243},{"c":21.16,"h":21.28,"l":21.0367,"n":110,"o":21.22,"t":"2025-03-13T04:00:00Z","v":16396,"vw":21.145189},{"c":21.73,"h":21.76,"l":21.34,"n":107,"o":21.34,"t":"2025-03-14T04:00:00Z","v":14126,"vw":21.605436},{"c":21.89,"h":22,"l":21.77,"n":55,"o":21.84,"t":"2025-03-17T04:00:00Z","v":10413,"vw":21.899868},{"c":21.72,"h":21.77,"l":21.62,"n":65,"o":21.77,"t":"2025-03-18T04:00:00Z","v":10594,"vw":21.716079},{"c":22.13,"h":22.1837,"l":21.83,"n":172,"o":22.09,"t":"2025-03-19T04:00:00Z","v":21763,"vw":22.017518},{"c":22.01,"h":22.14,"l":21.66,"n":152,"o":21.88,"t":"2025-03-20T04:00:00Z","v":15286,"vw":21.970439},{"c":21.87,"h":21.89,"l":21.7298,"n":91,"o":21.76,"t":"2025-03-21T04:00:00Z","v":15475,"vw":21.795849},{"c":22.25,"h":22.27,"l":22.07,"n":176,"o":22.07,"t":"2025-03-24T04:00:00Z","v":14310,"vw":22.171215},{"c":22.05,"h":22.13,"l":21.9619,"n":70,"o":22.13,"t":"2025-03-25T04:00:00Z","v":15495,"vw":22.055626},{"c":21.68,"h":22,"l":21.6,"n":79,"o":21.89,"t":"2025-03-26T04:00:00Z","v":12412,"vw":21.728954},{"c":21.47,"h":21.64,"l":21.4501,"n":101,"o":21.64,"t":"2025-03-27T04:00:00Z","v":9026,"vw":21.53876},{"c":21.31,"h":21.48,"l":21.285,"n":104,"o":21.46,"t":"2025-03-28T04:00:00Z","v":16387,"vw":21.351781},{"c":21.32,"h":21.34,"l":20.93,"n":70,"o":21.1,"t":"2025-03-31T04:00:00Z","v":9956,"vw":21.191347},{"c":21.51,"h":21.51,"l":21.15,"n":52,"o":21.39,"t":"2025-04-01T04:00:00Z","v":8614,"vw":21.349431},{"c":21.79,"h":21.79,"l":21.33,"n":44,"o":21.53,"t":"2025-04-02T04:00:00Z","v":5903,"vw":21.523768},{"c":20.89,"h":21.47,"l":20.89,"n":228,"o":21.47,"t":"2025-04-03T04:00:00Z","v":95792,"vw":21.110791},{"c":19.68,"h":20.27,"l":19.46,"n":172,"o":20.27,"t":"2025-04-04T04:00:00Z","v":29443,"vw":19.765529},{"c":19.75,"h":20.16,"l":19,"n":120,"o":19.06,"t":"2025-04-07T04:00:00Z","v":19785,"vw":19.62182},{"c":19.61,"h":20.77,"l":19.31,"n":113,"o":20.77,"t":"2025-04-08T04:00:00Z","v":17763,"vw":20.144807},{"c":21.07,"h":21.07,"l":19.29,"n":106,"o":19.61,"t":"2025-04-09T04:00:00Z","v":17369,"vw":19.968605},{"c":20.53,"h":20.97,"l":20.13,"n":129,"o":20.97,"t":"2025-04-10T04:00:00Z","v":17696,"vw":20.626821},{"c":20.96,"h":21.8744,"l":20.4009,"n":68,"o":20.66,"t":"2025-04-11T04:00:00Z","v":9402,"vw":20.661528},{"c":21.25,"h":21.359,"l":21.076,"n":73,"o":21.27,"t":"2025-04-14T04:00:00Z","v":10009,"vw":21.252647},{"c":21.3,"h":21.46,"l":21.21,"n":61,"o":21.21,"t":"2025-04-15T04:00:00Z","v":9344,"vw":21.339078},{"c":21,"h":21.21,"l":20.9321,"n":53,"o":21.16,"t":"2025-04-16T04:00:00Z","v":4440,"vw":21.135473},{"c":21.12,"h":21.4,"l":21.06,"n":85,"o":21.06,"t":"2025-04-17T04:00:00Z","v":22721,"vw":21.222791},{"c":20.62,"h":21.17,"l":20.45,"n":98,"o":21.17,"t":"2025-04-21T04:00:00Z","v":11696,"vw":20.586036},{"c":21.18,"h":21.28,"l":20.82,"n":70,"o":20.82,"t":"2025-04-22T04:00:00Z","v":8664,"vw":21.072062},{"c":21.48,"h":21.95,"l":21.43,"n":155,"o":21.8681,"t":"2025-04-23T04:00:00Z","v":17990,"vw":21.672785},{"c":22.02,"h":22.07,"l":21.31,"n":81,"o":21.93,"t":"2025-04-24T04:00:00Z","v":9463,"vw":21.907827},{"c":22.13,"h":22.13,"l":21.87,"n":56,"o":21.92,"t":"2025-04-25T04:00:00Z","v":5775,"vw":22.011707},{"c":22.17,"h":22.2,"l":21.9613,"n":63,"o":22.07,"t":"2025-04-28T04:00:00Z","v":6617,"vw":22.130904},{"c":22.19,"h":22.24,"l":21.95,"n":116,"o":22.03,"t":"2025-04-29T04:00:00Z","v":22107,"vw":22.034626},{"c":22.17,"h":22.38,"l":21.75,"n":125,"o":22.38,"t":"2025-04-30T04:00:00Z","v":9368,"vw":21.959208},{"c":22.32,"h":22.95,"l":22.27,"n":180,"o":22.28,"t":"2025-05-01T04:00:00Z","v":43543,"vw":22.431597},{"c":22.67,"h":23,"l":22.41,"n":88,"o":23,"t":"2025-05-02T04:00:00Z","v":15151,"vw":22.760594},{"c":22.66,"h":22.81,"l":22.39,"n":144,"o":22.39,"t":"2025-05-05T04:00:00Z","v":11161,"vw":22.649828},{"c":22.54,"h":22.73,"l":22.32,"n":64,"o":22.73,"t":"2025-05-06T04:00:00Z","v":9055,"vw":22.506636},{"c":22.67,"h":22.74,"l":22.5422,"n":96,"o":22.5422,"t":"2025-05-07T04:00:00Z","v":21614,"vw":22.612758},{"c":22.65,"h":22.98,"l":22.58,"n":81,"o":22.98,"t":"2025-05-08T04:00:00Z","v":11878,"vw":22.812374},{"c":22.73,"h":22.76,"l":22.54,"n":52,"o":22.76,"t":"2025-05-09T04:00:00Z","v":3658,"vw":22.601386},{"c":23.04,"h":23.5,"l":22.98,"n":98,"o":23.25,"t":"2025-05-12T04:00:00Z","v":13449,"vw":23.054427},{"c":23.38,"h":23.51,"l":23.15,"n":68,"o":23.15,"t":"2025-05-13T04:00:00Z","v":8280,"vw":23.400483},{"c":23.29,"h":23.34,"l":23.12,"n":78,"o":23.1632,"t":"2025-05-14T04:00:00Z","v":7405,"vw":23.239673},{"c":23.43,"h":23.44,"l":23.22,"n":47,"o":23.22,"t":"2025-05-15T04:00:00Z","v":8728,"vw":23.340505},{"c":23.62,"h":23.62,"l":23.37,"n":40,"o":23.43,"t":"2025-05-16T04:00:00Z","v":7294,"vw":23.528142},{"c":23.73,"h":23.73,"l":23.4,"n":59,"o":23.4,"t":"2025-05-19T04:00:00Z","v":6012,"vw":23.627116},{"c":23.76,"h":23.8,"l":23.68,"n":86,"o":23.7,"t":"2025-05-20T04:00:00Z","v":13860,"vw":23.73923},{"c":23.41,"h":23.75,"l":23.33,"n":105,"o":23.75,"t":"2025-05-21T04:00:00Z","v":35173,"vw":23.443741},{"c":23.18,"h":23.2694,"l":23.03,"n":60,"o":23.23,"t":"2025-05-22T04:00:00Z","v":7312,"vw":23.204533},{"c":23.45,"h":23.47,"l":23,"n":33,"o":23,"t":"2025-05-23T04:00:00Z","v":4028,"vw":23.247476},{"c":23.81,"h":23.93,"l":23.69,"n":97,"o":23.93,"t":"2025-05-27T04:00:00Z","v":11300,"vw":23.781768},{"c":23.63,"h":23.85,"l":23.58,"n":90,"o":23.85,"t":"2025-05-28T04:00:00Z","v":14102,"vw":23.640403},{"c":23.71,"h":24.08,"l":23.55,"n":90,"o":24.08,"t":"2025-05-29T04:00:00Z","v":23236,"vw":23.703658},{"c":23.79,"h":23.79,"l":23.5,"n":65,"o":23.628,"t":"2025-05-30T04:00:00Z","v":16377,"vw":23.617868},{"c":23.76,"h":23.77,"l":23.431,"n":188,"o":23.68,"t":"2025-06-02T04:00:00Z","v":17543,"vw":23.665207},{"c":24.05,"h":24.0999,"l":23.73,"n":120,"o":23.79,"t":"2025-06-03T04:00:00Z","v":20950,"vw":23.938479},{"c":23.92,"h":24.1,"l":23.92,"n":130,"o":24.1,"t":"2025-06-04T04:00:00Z","v":23967,"vw":23.993353},{"c":24.01,"h":24.25,"l":23.88,"n":165,"o":24.25,"t":"2025-06-05T04:00:00Z","v":19605,"vw":24.026039},{"c":24.25,"h":24.43,"l":24.13,"n":89,"o":24.43,"t":"2025-06-06T04:00:00Z","v":12811,"vw":24.183747},{"c":24.21,"h":24.35,"l":24.17,"n":178,"o":24.25,"t":"2025-06-09T04:00:00Z","v":24723,"vw":24.266127},{"c":24.15,"h":24.36,"l":24.0065,"n":123,"o":24.36,"t":"2025-06-10T04:00:00Z","v":25401,"vw":24.099147},{"c":24.39,"h":24.465,"l":24.25,"n":157,"o":24.25,"t":"2025-06-11T04:00:00Z","v":21445,"vw":24.348647},{"c":24.66,"h":24.66,"l":24.28,"n":63,"o":24.28,"t":"2025-06-12T04:00:00Z","v":7935,"vw":24.539463},{"c":24.39,"h":24.52,"l":24.3475,"n":57,"o":24.38,"t":"2025-06-13T04:00:00Z","v":5700,"vw":24.413003},{"c":24.66,"h":24.8249,"l":24.58,"n":75,"o":24.61,"t":"2025-06-16T04:00:00Z","v":8993,"vw":24.708244},{"c":24.43,"h":24.7015,"l":24.31,"n":155,"o":24.53,"t":"2025-06-17T04:00:00Z","v":12817,"vw":24.445608},{"c":24.51,"h":24.5978,"l":24.38,"n":81,"o":24.43,"t":"2025-06-18T04:00:00Z","v":10714,"vw":24.517782},{"c":24.46,"h":24.95,"l":24.3933,"n":109,"o":24.95,"t":"2025-06-20T04:00:00Z","v":22452,"vw":24.626781},{"c":24.75,"h":24.75,"l":24.36,"n":298,"o":24.52,"t":"2025-06-23T04:00:00Z","v":28871,"vw":24.650351},{"c":25,"h":25.08,"l":24.79,"n":131,"o":24.89,"t":"2025-06-24T04:00:00Z","v":848551,"vw":24.987788},{"c":24.81,"h":25.07,"l":24.7922,"n":106,"o":25.07,"t":"2025-06-25T04:00:00Z","v":13175,"vw":24.843902},{"c":25.06,"h":25.42,"l":24.8843,"n":143,"o":25,"t":"2025-06-26T04:00:00Z","v":23421,"vw":24.979523},{"c":25.33,"h":25.4994,"l":25.1582,"n":110,"o":25.23,"t":"2025-06-27T04:00:00Z","v":17110,"vw":25.329486},{"c":25.46,"h":25.46,"l":25.2414,"n":85,"o":25.41,"t":"2025-06-30T04:00:00Z","v":8025,"vw":25.386487},{"c":25.3,"h":25.3,"l":25.0922,"n":75,"o":25.29,"t":"2025-07-01T04:00:00Z","v":6272,"vw":25.238635},{"c":25.42,"h":25.42,"l":25.1347,"n":138,"o":25.2,"t":"2025-07-02T04:00:00Z","v":13695,"vw":25.30104},{"c":25.71,"h":25.74,"l":25.53,"n":104,"o":25.53,"t":"2025-07-03T04:00:00Z","v":9918,"vw":25.67676},{"c":25.63,"h":25.74,"l":25.48,"n":1302,"o":25.59,"t":"2025-07-07T04:00:00Z","v":223527,"vw":25.621978},{"c":25.44,"h":25.64,"l":25.255,"n":255,"o":25.58,"t":"2025-07-08T04:00:00Z","v":35503,"vw":25.420882},{"c":25.67,"h":26,"l":25.45,"n":109,"o":26,"t":"2025-07-09T04:00:00Z","v":13083,"vw":25.595852},{"c":25.71,"h":25.78,"l":25.3667,"n":271,"o":25.78,"t":"2025-07-10T04:00:00Z","v":21967,"vw":25.679137},{"c":25.66,"h":25.78,"l":25.5644,"n":101,"o":25.78,"t":"2025-07-11T04:00:00Z","v":13877,"vw":25.692868},{"c":25.8,"h":25.8,"l":25.57,"n":163,"o":25.57,"t":"2025-07-14T04:00:00Z","v":13335,"vw":25.733443},{"c":25.74,"h":26.08,"l":25.6531,"n":274,"o":26.08,"t":"2025-07-15T04:00:00Z","v":27195,"vw":25.776424},{"c":25.8638,"h":26.09,"l":25.51,"n":96,"o":26.09,"t":"2025-07-16T04:00:00Z","v":14432,"vw":25.757092},{"c":26.4299,"h":26.87,"l":26.04,"n":185,"o":26.04,"t":"2025-07-17T04:00:00Z","v":28603,"vw":26.41614},{"c":26.512,"h":26.76,"l":26.41,"n":211,"o":26.76,"t":"2025-07-18T04:00:00Z","v":34490,"vw":26.506827},{"c":26.4702,"h":26.8,"l":26.46,"n":138,"o":26.8,"t":"2025-07-21T04:00:00Z","v":15328,"vw":26.585119},{"c":26.5729,"h":26.73,"l":26.14,"n":238,"o":26.73,"t":"2025-07-22T04:00:00Z","v":16502,"vw":26.465598},{"c":26.7959,"h":27.07,"l":26.66,"n":166,"o":27,"t":"2025-07-23T04:00:00Z","v":31842,"vw":26.836219},{"c":26.7703,"h":27.29,"l":26.74,"n":194,"o":27.28,"t":"2025-07-24T04:00:00Z","v":30093,"vw":26.840523},{"c":27.3432,"h":27.71,"l":27,"n":164,"o":27,"t":"2025-07-25T04:00:00Z","v":31086,"vw":27.276924},{"c":27.2772,"h":27.59,"l":27.18,"n":161,"o":27.59,"t":"2025-07-28T04:00:00Z","v":26209,"vw":27.280621},{"c":27.2166,"h":27.3,"l":27.1329,"n":363,"o":27.25,"t":"2025-07-29T04:00:00Z","v":15942,"vw":27.210124},{"c":27.3161,"h":27.94,"l":27.24,"n":198,"o":27.72,"t":"2025-07-30T04:00:00Z","v":20272,"vw":27.404191},{"c":27.2889,"h":27.73,"l":27.22,"n":250,"o":27.73,"t":"2025-07-31T04:00:00Z","v":18515,"vw":27.455367},{"c":27.01,"h":27.62,"l":26.54,"n":186,"o":27.62,"t":"2025-08-01T04:00:00Z","v":18000,"vw":26.950092},{"c":27.35,"h":27.36,"l":27.086,"n":163,"o":27.1,"t":"2025-08-04T04:00:00Z","v":39261,"vw":27.280856},{"c":27.27,"h":28.12,"l":27.135,"n":174,"o":28.12,"t":"2025-08-05T04:00:00Z","v":19253,"vw":27.461309},{"c":27.28,"h":27.825,"l":27.07,"n":231,"o":27.54,"t":"2025-08-06T04:00:00Z","v":29547,"vw":27.333013},{"c":27.37,"h":27.71,"l":27.271,"n":176,"o":27.71,"t":"2025-08-07T04:00:00Z","v":31230,"vw":27.347501},{"c":27.44,"h":27.67,"l":27.36,"n":193,"o":27.67,"t":"2025-08-08T04:00:00Z","v":29161,"vw":27.470291},{"c":27.38,"h":27.66,"l":27.3143,"n":203,"o":27.65,"t":"2025-08-11T04:00:00Z","v":35392,"vw":27.414491},{"c":27.77,"h":27.77,"l":27.398,"n":195,"o":27.41,"t":"2025-08-12T04:00:00Z","v":41287,"vw":27.617278},{"c":27.64,"h":28,"l":27.3,"n":194,"o":28,"t":"2025-08-13T04:00:00Z","v":39384,"vw":27.444611},{"c":27.38,"h":27.56,"l":27.32,"n":227,"o":27.51,"t":"2025-08-14T04:00:00Z","v":55827,"vw":27.440856},{"c":27.3,"h":27.37,"l":27.165,"n":136,"o":27.33,"t":"2025-08-15T04:00:00Z","v":35136,"vw":27.314194},{"c":27.41,"h":27.42,"l":27.24,"n":210,"o":27.34,"t":"2025-08-18T04:00:00Z","v":34276,"vw":27.352838},{"c":27.22,"h":27.45,"l":27.1101,"n":222,"o":27.45,"t":"2025-08-19T04:00:00Z","v":36990,"vw":27.266373},{"c":27.16,"h":27.3037,"l":26.86,"n":409,"o":27.26,"t":"2025-08-20T04:00:00Z","v":39473,"vw":27.053181},{"c":27.11,"h":27.3099,"l":27.03,"n":180,"o":27.16,"t":"2025-08-21T04:00:00Z","v":23379,"vw":27.157232},{"c":27.46,"h":27.67,"l":27.15,"n":215,"o":27.34,"t":"2025-08-22T04:00:00Z","v":36826,"vw":27.501599},{"c":27.3,"h":27.59,"l":27.3,"n":212,"o":27.41,"t":"2025-08-25T04:00:00Z","v":30584,"vw":27.388653},{"c":27.5596,"h":27.6,"l":27.2123,"n":125,"o":27.4,"t":"2025-08-26T04:00:00Z","v":13992,"vw":27.441665},{"c":27.53,"h":27.8,"l":27.45,"n":153,"o":27.8,"t":"2025-08-27T04:00:00Z","v":19674,"vw":27.570472},{"c":27.47,"h":27.93,"l":27.4584,"n":240,"o":27.93,"t":"2025-08-28T04:00:00Z","v":63968,"vw":27.596667},{"c":27.1,"h":27.51,"l":27.07,"n":154,"o":27.51,"t":"2025-08-29T04:00:00Z","v":23938,"vw":27.148764},{"c":26.91,"h":26.91,"l":26.6807,"n":320,"o":26.9,"t":"2025-09-02T04:00:00Z","v":23977,"vw":26.817789},{"c":26.85,"h":27.25,"l":26.6642,"n":185,"o":27.25,"t":"2025-09-03T04:00:00Z","v":38720,"vw":26.959087},{"c":27.16,"h":27.16,"l":26.88,"n":196,"o":26.88,"t":"2025-09-04T04:00:00Z","v":31223,"vw":27.020769},{"c":27.06,"h":27.68,"l":26.73,"n":195,"o":27.68,"t":"2025-09-05T04:00:00Z","v":35941,"vw":27.035093},{"c":27.02,"h":27.18,"l":26.91,"n":211,"o":27.15,"t":"2025-09-08T04:00:00Z","v":28074,"vw":27.062076},{"c":27.23,"h":27.25,"l":26.7702,"n":221,"o":27.08,"t":"2025-09-09T04:00:00Z","v":32102,"vw":27.13684},{"c":27.7,"h":27.87,"l":27.557,"n":189,"o":27.56,"t":"2025-09-10T04:00:00Z","v":36034,"vw":27.755448},{"c":27.95,"h":28.24,"l":27.755,"n":230,"o":28.02,"t":"2025-09-11T04:00:00Z","v":34500,"vw":27.927804},{"c":27.68,"h":28.04,"l":27.68,"n":239,"o":28.04,"t":"2025-09-12T04:00:00Z","v":31406,"vw":27.833991},{"c":27.9866,"h":28.07,"l":27.79,"n":184,"o":27.79,"t":"2025-09-15T04:00:00Z","v":22452,"vw":27.989035},{"c":27.71,"h":28.28,"l":27.65,"n":381,"o":28.28,"t":"2025-09-16T04:00:00Z","v":76394,"vw":27.893079},{"c":27.58,"h":27.7499,"l":27.4685,"n":228,"o":27.5,"t":"2025-09-17T04:00:00Z","v":47421,"vw":27.578415},{"c":28.07,"h":28.26,"l":27.67,"n":313,"o":27.67,"t":"2025-09-18T04:00:00Z","v":69972,"vw":28.028767},{"c":27.97,"h":28.15,"l":27.86,"n":183,"o":28.07,"t":"2025-09-19T04:00:00Z","v":21651,"vw":27.981632},{"c":28.35,"h":28.38,"l":27.8834,"n":321,"o":27.97,"t":"2025-09-22T04:00:00Z","v":47958,"vw":28.243675},{"c":28.2,"h":28.49,"l":28.09,"n":371,"o":28.49,"t":"2025-09-23T04:00:00Z","v":58508,"vw":28.247188},{"c":28.27,"h":28.5,"l":28.2,"n":221,"o":28.5,"t":"2025-09-24T04:00:00Z","v":44165,"vw":28.314313},{"c":27.99,"h":28.18,"l":27.8446,"n":427,"o":28.18,"t":"2025-09-25T04:00:00Z","v":91958,"vw":27.977123},{"c":28.27,"h":28.39,"l":28.01,"n":242,"o":28.39,"t":"2025-09-26T04:00:00Z","v":57142,"vw":28.198488},{"c":28.49,"h":28.75,"l":28.38,"n":329,"o":28.6,"t":"2025-09-29T04:00:00Z","v":38871,"vw":28.475047},{"c":28.79,"h":28.98,"l":28.38,"n":410,"o":28.49,"t":"2025-09-30T04:00:00Z","v":84345,"vw":28.623427},{"c":29.02,"h":29.11,"l":28.52,"n":372,"o":28.64,"t":"2025-10-01T04:00:00Z","v":111123,"vw":28.964031},{"c":28.94,"h":29.26,"l":28.735,"n":338,"o":29.26,"t":"2025-10-02T04:00:00Z","v":49369,"vw":28.92006},{"c":29.01,"h":29.2482,"l":28.9201,"n":309,"o":29.11,"t":"2025-10-03T04:00:00Z","v":126171,"vw":29.148075},{"c":29.38,"h":29.5109,"l":29.245,"n":412,"o":29.37,"t":"2025-10-06T04:00:00Z","v":46220,"vw":29.409948},{"c":29.29,"h":29.88,"l":29.2,"n":427,"o":29.88,"t":"2025-10-07T04:00:00Z","v":40444,"vw":29.429051},{"c":29.75,"h":30.36,"l":29.32,"n":350,"o":29.4,"t":"2025-10-08T04:00:00Z","v":41932,"vw":29.583279},{"c":29.5,"h":30.15,"l":29.4027,"n":448,"o":30.15,"t":"2025-10-09T04:00:00Z","v":36824,"vw":29.600558},{"c":29.99,"h":29.99,"l":29,"n":647,"o":29.78,"t":"2025-10-10T04:00:00Z","v":71817,"vw":29.483277},{"c":29.68,"h":29.84,"l":29.3272,"n":432,"o":29.56,"t":"2025-10-13T04:00:00Z","v":61411,"vw":29.651066},{"c":29.89,"h":30.06,"l":29.15,"n":600,"o":29.49,"t":"2025-10-14T04:00:00Z","v":131549,"vw":29.739601},{"c":30.27,"h":30.42,"l":29.97,"n":519,"o":30.42,"t":"2025-10-15T04:00:00Z","v":53064,"vw":30.261348},{"c":30.16,"h":30.57,"l":30.06,"n":412,"o":30.54,"t":"2025-10-16T04:00:00Z","v":71958,"vw":30.303428},{"c":29.91,"h":30.2479,"l":29.65,"n":226,"o":30.23,"t":"2025-10-17T04:00:00Z","v":31087,"vw":29.914726},{"c":30.3,"h":30.64,"l":30.1,"n":748,"o":30.17,"t":"2025-10-20T04:00:00Z","v":120096,"vw":30.312731},{"c":30.11,"h":30.31,"l":29.96,"n":472,"o":30.22,"t":"2025-10-21T04:00:00Z","v":129757,"vw":30.072579},{"c":29.7,"h":30.386,"l":29.45,"n":631,"o":30.37,"t":"2025-10-22T04:00:00Z","v":115731,"vw":29.759909},{"c":30.28,"h":30.36,"l":29.74,"n":647,"o":29.74,"t":"2025-10-23T04:00:00Z","v":82247,"vw":30.206959},{"c":30.61,"h":30.73,"l":30.34,"n":515,"o":30.68,"t":"2025-10-24T04:00:00Z","v":97181,"vw":30.64588},{"c":30.84,"h":31.09,"l":30.6505,"n":549,"o":31.09,"t":"2025-10-27T04:00:00Z","v":69131,"vw":30.796813},{"c":30.81,"h":30.895,"l":30.56,"n":663,"o":30.89,"t":"2025-10-28T04:00:00Z","v":96032,"vw":30.7393},{"c":31.24,"h":31.43,"l":30.95,"n":520,"o":30.95,"t":"2025-10-29T04:00:00Z","v":85344,"vw":31.265269},{"c":30.57,"h":31.29,"l":30.4705,"n":593,"o":31.25,"t":"2025-10-30T04:00:00Z","v":77392,"vw":30.681226},{"c":30.49,"h":31,"l":30.28,"n":571,"o":31,"t":"2025-10-31T04:00:00Z","v":108869,"vw":30.474147},{"c":30.75,"h":30.96,"l":30.2538,"n":4791,"o":30.95,"t":"2025-11-03T05:00:00Z","v":749033,"vw":30.626533},{"c":30.09,"h":30.58,"l":30,"n":3773,"o":30.58,"t":"2025-11-04T05:00:00Z","v":514446,"vw":30.250341},{"c":30.62,"h":30.82,"l":30.15,"n":2471,"o":30.3,"t":"2025-11-05T05:00:00Z","v":409637,"vw":30.615354},{"c":30.27,"h":30.84,"l":30.19,"n":2529,"o":30.84,"t":"2025-11-06T05:00:00Z","v":335797,"vw":30.35693},{"c":30.34,"h":30.34,"l":29.61,"n":1875,"o":30.25,"t":"2025-11-07T05:00:00Z","v":442420,"vw":29.955221},{"c":30.66,"h":30.86,"l":30.2854,"n":1374,"o":30.86,"t":"2025-11-10T05:00:00Z","v":228156,"vw":30.578911},{"c":30.34,"h":30.638,"l":30.2,"n":1152,"o":30.63,"t":"2025-11-11T05:00:00Z","v":181862,"vw":30.395536},{"c":30.38,"h":30.53,"l":30.22,"n":1018,"o":30.39,"t":"2025-11-12T05:00:00Z","v":165519,"vw":30.330404},{"c":29.34,"h":30.27,"l":29.27,"n":1797,"o":30.27,"t":"2025-11-13T05:00:00Z","v":202683,"vw":29.564556},{"c":29.43,"h":29.61,"l":28.9085,"n":1112,"o":29,"t":"2025-11-14T05:00:00Z","v":116797,"vw":29.393427},{"c":29.19,"h":29.6235,"l":29,"n":776,"o":29.42,"t":"2025-11-17T05:00:00Z","v":85139,"vw":29.357578},{"c":29.07,"h":29.26,"l":28.86,"n":730,"o":29.04,"t":"2025-11-18T05:00:00Z","v":120995,"vw":29.083665},{"c":29.02,"h":29.2848,"l":28.915,"n":568,"o":29.15,"t":"2025-11-19T05:00:00Z","v":86982,"vw":29.067782},{"c":28.44,"h":29.66,"l":28.3801,"n":1351,"o":29.51,"t":"2025-11-20T05:00:00Z","v":236970,"vw":29.070459},{"c":28.55,"h":28.62,"l":28.0501,"n":1171,"o":28.47,"t":"2025-11-21T05:00:00Z","v":143535,"vw":28.411231},{"c":29.11,"h":29.15,"l":28.64,"n":685,"o":28.69,"t":"2025-11-24T05:00:00Z","v":114080,"vw":28.951946},{"c":29.33,"h":29.3532,"l":28.8075,"n":653,"o":29.05,"t":"2025-11-25T05:00:00Z","v":98660,"vw":29.210964},{"c":29.74,"h":29.83,"l":29.412,"n":933,"o":29.48,"t":"2025-11-26T05:00:00Z","v":229614,"vw":29.694892},{"c":30.03,"h":30.06,"l":29.7788,"n":588,"o":29.85,"t":"2025-11-28T05:00:00Z","v":136219,"vw":29.944518},{"c":29.58,"h":29.79,"l":29.535,"n":632,"o":29.79,"t":"2025-12-01T05:00:00Z","v":72246,"vw":29.658486},{"c":29.62,"h":29.81,"l":29.56,"n":621,"o":29.73,"t":"2025-12-02T05:00:00Z","v":69150,"vw":29.671872},{"c":29.6,"h":29.64,"l":29.24,"n":782,"o":29.57,"t":"2025-12-03T05:00:00Z","v":134590,"vw":29.519876},{"c":29.84,"h":30.0199,"l":29.47,"n":782,"o":29.57,"t":"2025-12-04T05:00:00Z","v":348235,"vw":29.865967},{"c":29.89,"h":29.945,"l":29.7122,"n":872,"o":29.89,"t":"2025-12-05T05:00:00Z","v":119195,"vw":29.864177},{"c":29.79,"h":30.03,"l":29.73,"n":735,"o":30.02,"t":"2025-12-08T05:00:00Z","v":75771,"vw":29.835285},{"c":29.61,"h":29.88,"l":29.6,"n":724,"o":29.77,"t":"2025-12-09T05:00:00Z","v":384499,"vw":29.732281},{"c":29.93,"h":30.04,"l":29.4232,"n":748,"o":29.53,"t":"2025-12-10T05:00:00Z","v":250344,"vw":29.858232},{"c":30.06,"h":30.08,"l":29.55,"n":879,"o":29.91,"t":"2025-12-11T05:00:00Z","v":112120,"vw":29.883602},{"c":29.2,"h":30.03,"l":28.98,"n":940,"o":30.03,"t":"2025-12-12T05:00:00Z","v":109722,"vw":29.278037},{"c":29.27,"h":29.48,"l":29.22,"n":786,"o":29.48,"t":"2025-12-15T05:00:00Z","v":84661,"vw":29.28473},{"c":29.14,"h":29.33,"l":28.9101,"n":668,"o":29.26,"t":"2025-12-16T05:00:00Z","v":79026,"vw":29.097365},{"c":28.32,"h":29.1368,"l":28.26,"n":965,"o":29.11,"t":"2025-12-17T05:00:00Z","v":181629,"vw":28.399271},{"c":28.73,"h":28.88,"l":28.6039,"n":662,"o":28.7,"t":"2025-12-18T05:00:00Z","v":97101,"vw":28.741578},{"c":29.03,"h":29.098,"l":28.75,"n":694,"o":28.75,"t":"2025-12-19T05:00:00Z","v":72362,"vw":29.025575},{"c":29.24,"h":29.34,"l":29.0401,"n":682,"o":29.34,"t":"2025-12-22T05:00:00Z","v":127843,"vw":29.216639},{"c":29.38,"h":29.41,"l":29.1801,"n":699,"o":29.21,"t":"2025-12-23T05:00:00Z","v":329103,"vw":29.31854},{"c":29.41,"h":29.4145,"l":29.23,"n":322,"o":29.41,"t":"2025-12-24T05:00:00Z","v":32529,"vw":29.361182},{"c":29.42,"h":29.44,"l":29.31,"n":416,"o":29.44,"t":"2025-12-26T05:00:00Z","v":44011,"vw":29.37724},{"c":29.3382,"h":29.54,"l":29.32,"n":1562,"o":29.42,"t":"2025-12-29T05:00:00Z","v":198603,"vw":29.379113},{"c":29.2098,"h":29.39,"l":29.195,"n":931,"o":29.39,"t":"2025-12-30T05:00:00Z","v":113131,"vw":29.285976},{"c":28.9251,"h":29.27,"l":28.92,"n":600,"o":29.27,"t":"2025-12-31T05:00:00Z","v":77664,"vw":29.066628},{"c":29.73,"h":29.74,"l":29.1273,"n":995,"o":29.18,"t":"2026-01-02T05:00:00Z","v":122390,"vw":29.583502},{"c":29.8199,"h":30.09,"l":29.62,"n":1744,"o":29.98,"t":"2026-01-05T05:00:00Z","v":265766,"vw":29.783742},{"c":30.04,"h":30.06,"l":29.15,"n":768,"o":29.62,"t":"2026-01-06T05:00:00Z","v":125646,"vw":29.609024},{"c":29.53,"h":30.03,"l":29.479,"n":1505,"o":30.03,"t":"2026-01-07T05:00:00Z","v":101841,"vw":29.678715},{"c":29.3307,"h":29.54,"l":29.1701,"n":690,"o":29.49,"t":"2026-01-08T05:00:00Z","v":60065,"vw":29.301844},{"c":29.7509,"h":29.806,"l":29.44,"n":790,"o":29.51,"t":"2026-01-09T05:00:00Z","v":120340,"vw":29.732254},{"c":30.168,"h":30.2099,"l":29.659,"n":947,"o":29.71,"t":"2026-01-12T05:00:00Z","v":154966,"vw":30.109356},{"c":30.61,"h":30.64,"l":30.2773,"n":1420,"o":30.29,"t":"2026-01-13T05:00:00Z","v":121053,"vw":30.506917},{"c":30.5012,"h":30.61,"l":30.2501,"n":975,"o":30.53,"t":"2026-01-14T05:00:00Z","v":98789,"vw":30.432967},{"c":30.9739,"h":31.21,"l":30.79,"n":1115,"o":30.85,"t":"2026-01-15T05:00:00Z","v":140025,"vw":31.066863},{"c":31.4806,"h":31.74,"l":31.1,"n":2115,"o":31.19,"t":"2026-01-16T05:00:00Z","v":334726,"vw":31.525347},{"c":31.223,"h":31.43,"l":30.91,"n":1660,"o":31.04,"t":"2026-01-20T05:00:00Z","v":391668,"vw":31.231171},{"c":31.5191,"h":31.67,"l":31.06,"n":1175,"o":31.41,"t":"2026-01-21T05:00:00Z","v":152562,"vw":31.358544},{"c":31.4525,"h":31.85,"l":31.13,"n":1925,"o":31.85,"t":"2026-01-22T05:00:00Z","v":261633,"vw":31.463809},{"c":31.23,"h":31.47,"l":31.01,"n":1450,"o":31.45,"t":"2026-01-23T05:00:00Z","v":167675,"vw":31.205221},{"c":31.53,"h":31.6,"l":31.2,"n":1377,"o":31.27,"t":"2026-01-26T05:00:00Z","v":248769,"vw":31.470702},{"c":32.2112,"h":32.26,"l":31.55,"n":1285,"o":31.7,"t":"2026-01-27T05:00:00Z","v":163305,"vw":32.06529},{"c":32.1623,"h":32.3121,"l":31.86,"n":1419,"o":32.06,"t":"2026-01-28T05:00:00Z","v":179221,"vw":32.117918},{"c":32.64,"h":32.94,"l":32.18,"n":1615,"o":32.61,"t":"2026-01-29T05:00:00Z","v":276991,"vw":32.561439},{"c":32.22,"h":32.794,"l":32.04,"n":1447,"o":32.51,"t":"2026-01-30T05:00:00Z","v":162588,"vw":32.326108},{"c":32.52,"h":32.64,"l":32.08,"n":1209,"o":32.08,"t":"2026-02-02T05:00:00Z","v":383080,"vw":32.535869},{"c":33.09,"h":33.29,"l":32.61,"n":1503,"o":32.66,"t":"2026-02-03T05:00:00Z","v":244049,"vw":32.985761},{"c":32.77,"h":33.66,"l":32.2701,"n":2437,"o":33.33,"t":"2026-02-04T05:00:00Z","v":309661,"vw":32.852481},{"c":32.66,"h":32.85,"l":32.28,"n":1135,"o":32.52,"t":"2026-02-05T05:00:00Z","v":108307,"vw":32.536656},{"c":33.8,"h":33.9,"l":33.02,"n":1779,"o":33.02,"t":"2026-02-06T05:00:00Z","v":252545,"vw":33.62728},{"c":34.22,"h":34.3162,"l":33.72,"n":1888,"o":33.94,"t":"2026-02-09T05:00:00Z","v":288730,"vw":34.178249},{"c":34.36,"h":34.57,"l":33.937,"n":1282,"o":34.3,"t":"2026-02-10T05:00:00Z","v":128253,"vw":34.345809},{"c":35.19,"h":35.44,"l":34.5,"n":2583,"o":34.99,"t":"2026-02-11T05:00:00Z","v":372977,"vw":34.972863},{"c":34.87,"h":35.74,"l":34.865,"n":2480,"o":35.31,"t":"2026-02-12T05:00:00Z","v":335130,"vw":35.336302},{"c":35.27,"h":35.5,"l":34.5001,"n":2590,"o":34.89,"t":"2026-02-13T05:00:00Z","v":336849,"vw":35.264163},{"c":35.25,"h":35.45,"l":34.9101,"n":1984,"o":35.27,"t":"2026-02-17T05:00:00Z","v":227236,"vw":35.224155},{"c":34.895,"h":35.6791,"l":34.71,"n":1981,"o":35.44,"t":"2026-02-18T05:00:00Z","v":367119,"vw":35.291093},{"c":35.27,"h":35.36,"l":34.8874,"n":990,"o":34.89,"t":"2026-02-19T05:00:00Z","v":90410,"vw":35.12172},{"c":35.51,"h":35.63,"l":35.14,"n":1204,"o":35.29,"t":"2026-02-20T05:00:00Z","v":164598,"vw":35.369274},{"c":35.38,"h":35.6,"l":35.1001,"n":1989,"o":35.39,"t":"2026-02-23T05:00:00Z","v":195862,"vw":35.309954},{"c":36.04,"h":36.16,"l":35.21,"n":1855,"o":35.51,"t":"2026-02-24T05:00:00Z","v":231282,"vw":35.917549},{"c":36.08,"h":36.35,"l":35.795,"n":1800,"o":36.35,"t":"2026-02-25T05:00:00Z","v":238482,"vw":36.153906},{"c":35.81,"h":36.3,"l":35.06,"n":1974,"o":36.21,"t":"2026-02-26T05:00:00Z","v":234254,"vw":35.586713},{"c":35.71,"h":35.8,"l":35.26,"n":1877,"o":35.52,"t":"2026-02-27T05:00:00Z","v":179380,"vw":35.508015},{"c":35.75,"h":35.87,"l":35.18,"n":1971,"o":35.26,"t":"2026-03-02T05:00:00Z","v":206831,"vw":35.648973},{"c":34.61,"h":35,"l":33.96,"n":3800,"o":35,"t":"2026-03-03T05:00:00Z","v":403107,"vw":34.507329},{"c":34.7506,"h":34.92,"l":34.32,"n":2123,"o":34.92,"t":"2026-03-04T05:00:00Z","v":242261,"vw":34.719009},{"c":34.09,"h":34.77,"l":33.64,"n":1633,"o":34.75,"t":"2026-03-05T05:00:00Z","v":213200,"vw":33.994154},{"c":33.28,"h":33.82,"l":33.185,"n":1392,"o":33.56,"t":"2026-03-06T05:00:00Z","v":247724,"vw":33.607974},{"c":34.06,"h":34.22,"l":32.88,"n":1721,"o":32.91,"t":"2026-03-09T04:00:00Z","v":206238,"vw":33.454157},{"c":34.3,"h":34.765,"l":34.16,"n":1563,"o":34.21,"t":"2026-03-10T04:00:00Z","v":320444,"vw":34.54971},{"c":34.28,"h":34.56,"l":34.04,"n":1639,"o":34.33,"t":"2026-03-11T04:00:00Z","v":282661,"vw":34.279154},{"c":33.94,"h":34.31,"l":33.695,"n":1133,"o":34.07,"t":"2026-03-12T04:00:00Z","v":137641,"vw":33.932694},{"c":33.89,"h":34.385,"l":33.72,"n":1153,"o":34.22,"t":"2026-03-13T04:00:00Z","v":121918,"vw":33.972505},{"c":34.37,"h":34.62,"l":34.11,"n":1140,"o":34.3,"t":"2026-03-16T04:00:00Z","v":127778,"vw":34.365328},{"c":34.57,"h":34.72,"l":34.3508,"n":1271,"o":34.58,"t":"2026-03-17T04:00:00Z","v":148613,"vw":34.583949},{"c":34.25,"h":34.7591,"l":34.22,"n":1195,"o":34.6,"t":"2026-03-18T04:00:00Z","v":121831,"vw":34.492102},{"c":34.68,"h":34.85,"l":33.685,"n":1085,"o":33.93,"t":"2026-03-19T04:00:00Z","v":166735,"vw":34.346765},{"c":33.59,"h":34.73,"l":33.415,"n":1572,"o":34.52,"t":"2026-03-20T04:00:00Z","v":229970,"vw":33.870696},{"c":34.36,"h":34.98,"l":34.11,"n":2110,"o":34.15,"t":"2026-03-23T04:00:00Z","v":320457,"vw":34.538264},{"c":35.07,"h":35.19,"l":34.08,"n":1103,"o":34.09,"t":"2026-03-24T04:00:00Z","v":161360,"vw":34.969076},{"c":35.35,"h":35.5696,"l":35.215,"n":2176,"o":35.49,"t":"2026-03-25T04:00:00Z","v":292209,"vw":35.393793},{"c":33.91,"h":35.03,"l":33.865,"n":1685,"o":34.95,"t":"2026-03-26T04:00:00Z","v":220554,"vw":34.273758},{"c":33.98,"h":34.315,"l":33.69,"n":1130,"o":33.69,"t":"2026-03-27T04:00:00Z","v":198469,"vw":34.010354},{"c":33.15,"h":34.33,"l":32.93,"n":1364,"o":34.33,"t":"2026-03-30T04:00:00Z","v":173587,"vw":33.265517},{"c":34.24,"h":34.274,"l":33.37,"n":1229,"o":33.52,"t":"2026-03-31T04:00:00Z","v":158966,"vw":33.772896},{"c":34.81,"h":35.0863,"l":34.5754,"n":1522,"o":34.58,"t":"2026-04-01T04:00:00Z","v":245802,"vw":34.906319},{"c":34.75,"h":35.01,"l":34,"n":1039,"o":34.15,"t":"2026-04-02T04:00:00Z","v":144343,"vw":34.615347},{"c":34.84,"h":34.96,"l":34.46,"n":1606,"o":34.94,"t":"2026-04-06T04:00:00Z","v":277749,"vw":34.785105},{"c":35.17,"h":35.19,"l":34.57,"n":1054,"o":34.69,"t":"2026-04-07T04:00:00Z","v":191173,"vw":34.944207},{"c":36.71,"h":36.78,"l":36.1706,"n":3229,"o":36.78,"t":"2026-04-08T04:00:00Z","v":679365,"vw":36.574925},{"c":37.47,"h":37.725,"l":36.625,"n":4978,"o":36.68,"t":"2026-04-09T04:00:00Z","v":767720,"vw":37.499955},{"c":37.595,"h":37.84,"l":37.35,"n":2121,"o":37.55,"t":"2026-04-10T04:00:00Z","v":199577,"vw":37.663989},{"c":37.67,"h":37.97,"l":37.3166,"n":2193,"o":37.51,"t":"2026-04-13T04:00:00Z","v":429537,"vw":37.525645},{"c":38.11,"h":38.1654,"l":37.37,"n":3400,"o":38.05,"t":"2026-04-14T04:00:00Z","v":291975,"vw":37.998531},{"c":37.6,"h":38.04,"l":37.3,"n":2305,"o":38.04,"t":"2026-04-15T04:00:00Z","v":309697,"vw":37.623304},{"c":37.64,"h":37.76,"l":37.31,"n":1731,"o":37.71,"t":"2026-04-16T04:00:00Z","v":265516,"vw":37.530858},{"c":38.4,"h":38.54,"l":37.78,"n":1858,"o":38.09,"t":"2026-04-17T04:00:00Z","v":272413,"vw":38.251269},{"c":38.44,"h":38.56,"l":38.1218,"n":1729,"o":38.36,"t":"2026-04-20T04:00:00Z","v":343851,"vw":38.4376},{"c":38.19,"h":38.7727,"l":38.095,"n":2060,"o":38.61,"t":"2026-04-21T04:00:00Z","v":240855,"vw":38.448358},{"c":38.51,"h":38.98,"l":38.245,"n":2134,"o":38.77,"t":"2026-04-22T04:00:00Z","v":315888,"vw":38.429751},{"c":39.46,"h":39.78,"l":38.6,"n":3661,"o":38.6,"t":"2026-04-23T04:00:00Z","v":482647,"vw":39.39087},{"c":39.44,"h":39.81,"l":39.22,"n":3734,"o":39.81,"t":"2026-04-24T04:00:00Z","v":442619,"vw":39.555504},{"c":39.16,"h":39.84,"l":38.83,"n":3117,"o":39.79,"t":"2026-04-27T04:00:00Z","v":289640,"vw":39.146502},{"c":38.67,"h":38.93,"l":38,"n":2307,"o":38.8,"t":"2026-04-28T04:00:00Z","v":226091,"vw":38.469257},{"c":38.89,"h":39.32,"l":38.67,"n":1736,"o":39.23,"t":"2026-04-29T04:00:00Z","v":291988,"vw":38.869578},{"c":40.52,"h":40.56,"l":39.36,"n":3076,"o":39.36,"t":"2026-04-30T04:00:00Z","v":424976,"vw":40.056126},{"c":40.7,"h":41.0699,"l":40.5,"n":3198,"o":40.84,"t":"2026-05-01T04:00:00Z","v":433571,"vw":40.756047},{"c":40.61,"h":41.18,"l":40.39,"n":3333,"o":40.83,"t":"2026-05-04T04:00:00Z","v":385501,"vw":40.778593},{"c":41.14,"h":41.4996,"l":40.83,"n":3241,"o":40.83,"t":"2026-05-05T04:00:00Z","v":439709,"vw":41.152},{"c":41.4,"h":41.75,"l":40.91,"n":5300,"o":41.65,"t":"2026-05-06T04:00:00Z","v":606506,"vw":41.311027},{"c":40.32,"h":41.5,"l":40.0102,"n":4403,"o":41.5,"t":"2026-05-07T04:00:00Z","v":534285,"vw":40.572339},{"c":40.34,"h":40.94,"l":40.26,"n":2611,"o":40.94,"t":"2026-05-08T04:00:00Z","v":319394,"vw":40.48066},{"c":41.34,"h":41.595,"l":40.43,"n":5862,"o":40.64,"t":"2026-05-11T04:00:00Z","v":758115,"vw":41.278251},{"c":40.85,"h":41,"l":40.06,"n":3250,"o":41,"t":"2026-05-12T04:00:00Z","v":713043,"vw":40.612943},{"c":40.48,"h":40.89,"l":40.01,"n":3745,"o":40.88,"t":"2026-05-13T04:00:00Z","v":521680,"vw":40.553988},{"c":40.86,"h":40.88,"l":40.2258,"n":2936,"o":40.66,"t":"2026-05-14T04:00:00Z","v":382549,"vw":40.651502},{"c":39.71,"h":40.24,"l":39.53,"n":3456,"o":40.24,"t":"2026-05-15T04:00:00Z","v":643887,"vw":39.737437},{"c":38.48,"h":39.8,"l":37.94,"n":4994,"o":39.68,"t":"2026-05-18T04:00:00Z","v":683163,"vw":38.517866},{"c":38.12,"h":38.44,"l":37.34,"n":4821,"o":38.02,"t":"2026-05-19T04:00:00Z","v":493458,"vw":37.846489},{"c":38.67,"h":38.9899,"l":38.33,"n":2667,"o":38.54,"t":"2026-05-20T04:00:00Z","v":426254,"vw":38.71791},{"c":39.07,"h":39.28,"l":38.5,"n":2936,"o":38.67,"t":"2026-05-21T04:00:00Z","v":514592,"vw":38.997096},{"c":39.59,"h":39.68,"l":39,"n":3051,"o":39.59,"t":"2026-05-22T04:00:00Z","v":460055,"vw":39.382713},{"c":40.28,"h":40.64,"l":40.195,"n":3589,"o":40.36,"t":"2026-05-26T04:00:00Z","v":419545,"vw":40.389759},{"c":39.88,"h":40.32,"l":39.5,"n":3274,"o":40.32,"t":"2026-05-27T04:00:00Z","v":511285,"vw":39.854044},{"c":39.36,"h":39.86,"l":39.14,"n":2703,"o":39.86,"t":"2026-05-28T04:00:00Z","v":316438,"vw":39.57916},{"c":39.07,"h":39.43,"l":38.61,"n":3115,"o":39.4,"t":"2026-05-29T04:00:00Z","v":376247,"vw":38.880095},{"c":38.5,"h":38.9,"l":38.382,"n":3737,"o":38.72,"t":"2026-06-01T04:00:00Z","v":504130,"vw":38.638179},{"c":39.63,"h":39.6482,"l":38.775,"n":2569,"o":38.775,"t":"2026-06-02T04:00:00Z","v":393240,"vw":39.34958},{"c":39.695,"h":40.31,"l":39.39,"n":3231,"o":39.63,"t":"2026-06-03T04:00:00Z","v":412399,"vw":39.850312},{"c":39.78,"h":39.93,"l":38.85,"n":3004,"o":39.31,"t":"2026-06-04T04:00:00Z","v":546251,"vw":39.426919},{"c":38.4,"h":39.32,"l":38.185,"n":3654,"o":39.16,"t":"2026-06-05T04:00:00Z","v":462853,"vw":38.682434},{"c":38.56,"h":39.06,"l":38.35,"n":2302,"o":39.05,"t":"2026-06-08T04:00:00Z","v":221576,"vw":38.7046},{"c":38.64,"h":39.64,"l":37.5,"n":4031,"o":39.05,"t":"2026-06-09T04:00:00Z","v":462870,"vw":38.52713},{"c":37.43,"h":38.9999,"l":37.395,"n":2598,"o":38.38,"t":"2026-06-10T04:00:00Z","v":349457,"vw":37.863035},{"c":38.93,"h":39.06,"l":37.975,"n":2033,"o":38.05,"t":"2026-06-11T04:00:00Z","v":177930,"vw":38.549115},{"c":39.43,"h":39.7506,"l":38.97,"n":2443,"o":38.97,"t":"2026-06-12T04:00:00Z","v":377392,"vw":39.378633},{"c":40.24,"h":40.5,"l":39.9,"n":3554,"o":40.16,"t":"2026-06-15T04:00:00Z","v":488362,"vw":40.252669},{"c":40.06,"h":40.8599,"l":40.01,"n":2417,"o":40.36,"t":"2026-06-16T04:00:00Z","v":373918,"vw":40.414307},{"c":40.31,"h":40.86,"l":40.09,"n":2079,"o":40.33,"t":"2026-06-17T04:00:00Z","v":191782,"vw":40.537214},{"c":41.14,"h":41.23,"l":40.54,"n":2254,"o":41.01,"t":"2026-06-18T04:00:00Z","v":247109,"vw":41.041282},{"c":42.05,"h":42.16,"l":41.45,"n":3580,"o":41.5,"t":"2026-06-22T04:00:00Z","v":484909,"vw":41.853579},{"c":40.58,"h":41.1696,"l":40.01,"n":3290,"o":40.85,"t":"2026-06-23T04:00:00Z","v":590460,"vw":40.834572},{"c":40.87,"h":41.38,"l":40.27,"n":3467,"o":40.84,"t":"2026-06-24T04:00:00Z","v":412157,"vw":40.923196},{"c":41.79,"h":42.1,"l":41.355,"n":2589,"o":41.68,"t":"2026-06-25T04:00:00Z","v":713379,"vw":41.566275},{"c":40.34,"h":41.25,"l":40.2,"n":2272,"o":41.25,"t":"2026-06-26T04:00:00Z","v":293564,"vw":40.672783},{"c":40.77,"h":40.96,"l":40.085,"n":2130,"o":40.67,"t":"2026-06-29T04:00:00Z","v":203315,"vw":40.6687},{"c":41.89,"h":42.02,"l":40.856,"n":2255,"o":40.95,"t":"2026-06-30T04:00:00Z","v":323359,"vw":41.706384},{"c":40.38,"h":41.26,"l":40.33,"n":3076,"o":41.26,"t":"2026-07-01T04:00:00Z","v":369907,"vw":40.712931},{"c":39.17,"h":40.62,"l":38.66,"n":4461,"o":40.62,"t":"2026-07-02T04:00:00Z","v":473608,"vw":39.205651},{"c":39.63,"h":40.28,"l":39.48,"n":3737,"o":39.48,"t":"2026-07-06T04:00:00Z","v":388362,"vw":39.759622},{"c":38.46,"h":39.06,"l":38.065,"n":2623,"o":39.01,"t":"2026-07-07T04:00:00Z","v":309614,"vw":38.41583},{"c":38.35,"h":38.6,"l":37.91,"n":3632,"o":38.03,"t":"2026-07-08T04:00:00Z","v":327645,"vw":38.185689},{"c":38.81,"h":39.52,"l":38.695,"n":1356,"o":39.22,"t":"2026-07-09T04:00:00Z","v":165701,"vw":39.065508},{"c":38.89,"h":38.9199,"l":38.35,"n":1628,"o":38.69,"t":"2026-07-10T04:00:00Z","v":137910,"vw":38.759368},{"c":38.21,"h":38.765,"l":38.07,"n":1529,"o":38.49,"t":"2026-07-13T04:00:00Z","v":163700,"vw":38.319348},{"c":38.86,"h":39.1618,"l":38.56,"n":1557,"o":38.9,"t":"2026-07-14T04:00:00Z","v":158197,"vw":38.802602},{"c":38.56,"h":39.35,"l":37.8001,"n":2748,"o":39.35,"t":"2026-07-15T04:00:00Z","v":340151,"vw":38.323079},{"c":37.7,"h":38.35,"l":37.45,"n":2454,"o":38.06,"t":"2026-07-16T04:00:00Z","v":712828,"vw":37.687282},{"c":37.71,"h":38.13,"l":36.9501,"n":2142,"o":37.38,"t":"2026-07-17T04:00:00Z","v":332829,"vw":37.631991},{"c":37.46,"h":38.38,"l":37.36,"n":1444,"o":38.13,"t":"2026-07-20T04:00:00Z","v":179327,"vw":37.737791},{"c":38.36,"h":38.5,"l":37.85,"n":1606,"o":38.13,"t":"2026-07-21T04:00:00Z","v":433375,"vw":38.239508},{"c":38.5,"h":38.6399,"l":38.01,"n":1700,"o":38.01,"t":"2026-07-22T04:00:00Z","v":171594,"vw":38.435109},{"c":38.77,"h":39.04,"l":38.19,"n":3193,"o":38.19,"t":"2026-07-23T04:00:00Z","v":227948,"vw":38.771608},{"c":37.88,"h":38.85,"l":37.74,"n":1362,"o":38.79,"t":"2026-07-24T04:00:00Z","v":195847,"vw":38.144546},{"c":37.36,"h":38.24,"l":36.6303,"n":1982,"o":38.24,"t":"2026-07-27T04:00:00Z","v":373499,"vw":37.177164},{"c":36.2,"h":36.85,"l":35.97,"n":3400,"o":36.85,"t":"2026-07-28T04:00:00Z","v":504497,"vw":36.305656},{"c":34.81,"h":36.31,"l":34.7154,"n":3323,"o":36.28,"t":"2026-07-29T04:00:00Z","v":384493,"vw":35.191288},{"c":36.52,"h":36.6299,"l":35.94,"n":2087,"o":36.16,"t":"2026-07-30T04:00:00Z","v":273860,"vw":36.253757},{"c":37.11,"h":37.9399,"l":36.96,"n":1737,"o":37.55,"t":"2026-07-31T04:00:00Z","v":278477,"vw":37.33431},{"c":37.68,"h":37.69,"l":36.57,"n":1695,"o":36.9,"t":"2026-08-03T04:00:00Z","v":184102,"vw":37.34112},{"c":38.62,"h":38.825,"l":37.88,"n":3129,"o":38.38,"t":"2026-08-04T04:00:00Z","v":367262,"vw":38.419569},{"c":38.37,"h":39,"l":38.28,"n":2138,"o":38.635,"t":"2026-08-05T04:00:00Z","v":798452,"vw":38.606347},{"c":38.08,"h":38.89,"l":38,"n":1760,"o":38.17,"t":"2026-08-06T04:00:00Z","v":252685,"vw":38.313657},{"c":38.09,"h":38.51,"l":37.71,"n":2091,"o":38.51,"t":"2026-08-07T04:00:00Z","v":211777,"vw":38.202435},{"c":37.66,"h":38.44,"l":37.61,"n":1481,"o":38.2,"t":"2026-08-10T04:00:00Z","v":160573,"vw":37.981106},{"c":38.22,"h":38.42,"l":37.89,"n":3403,"o":37.89,"t":"2026-08-11T04:00:00Z","v":236369,"vw":38.142206},{"c":38.71,"h":39.2748,"l":38.56,"n":1403,"o":39,"t":"2026-08-12T04:00:00Z","v":153104,"vw":38.85281},{"c":38.37,"h":38.95,"l":38.3233,"n":2060,"o":38.82,"t":"2026-08-13T04:00:00Z","v":233788,"vw":38.682934},{"c":38.77,"h":38.905,"l":38.3368,"n":1215,"o":38.36,"t":"2026-08-14T04:00:00Z","v":120720,"vw":38.687956},{"c":39.31,"h":39.3799,"l":38.92,"n":1799,"o":38.97,"t":"2026-08-17T04:00:00Z","v":291433,"vw":39.220673},{"c":37.76,"h":38.73,"l":37.575,"n":1784,"o":38.6,"t":"2026-08-18T04:00:00Z","v":217184,"vw":37.996579},{"c":37.06,"h":38.19,"l":36.8184,"n":1603,"o":38.09,"t":"2026-08-19T04:00:00Z","v":235672,"vw":37.200816},{"c":36.72,"h":37.13,"l":36.58,"n":1284,"o":36.91,"t":"2026-08-20T04:00:00Z","v":190769,"vw":36.80569},{"c":36.31,"h":36.92,"l":36.21,"n":2507,"o":36.85,"t":"2026-08-21T04:00:00Z","v":226774,"vw":36.413799},{"c":35.91,"h":36.131,"l":35.52,"n":1792,"o":36,"t":"2026-08-24T04:00:00Z","v":241760,"vw":35.873942},{"c":35.98,"h":36.425,"l":35.88,"n":2636,"o":36.33,"t":"2026-08-25T04:00:00Z","v":260258,"vw":36.055357},{"c":36.53,"h":36.6099,"l":35.96,"n":1155,"o":36.14,"t":"2026-08-26T04:00:00Z","v":164207,"vw":36.333285},{"c":36.47,"h":36.93,"l":36.24,"n":1708,"o":36.91,"t":"2026-08-27T04:00:00Z","v":310540,"vw":36.534626},{"c":35.59,"h":36.58,"l":35.55,"n":1707,"o":36.47,"t":"2026-08-28T04:00:00Z","v":309982,"vw":35.891373},{"c":35.64,"h":35.6899,"l":35.32,"n":1719,"o":35.51,"t":"2026-08-31T04:00:00Z","v":221283,"vw":35.502612},{"c":35.42,"h":35.76,"l":35.05,"n":2870,"o":35.34,"t":"2026-09-01T04:00:00Z","v":286590,"vw":35.340198},{"c":35.28,"h":35.4025,"l":34.66,"n":3128,"o":35.1,"t":"2026-09-02T04:00:00Z","v":246766,"vw":35.112621},{"c":35.77,"h":35.88,"l":34.97,"n":1168,"o":35.28,"t":"2026-09-03T04:00:00Z","v":136370,"vw":35.474532},{"c":36.14,"h":36.25,"l":35.74,"n":1220,"o":35.74,"t":"2026-09-04T04:00:00Z","v":123967,"vw":36.030571},{"c":36.83,"h":37.06,"l":36.48,"n":1280,"o":36.48,"t":"2026-09-08T04:00:00Z","v":145482,"vw":36.812742},{"c":36.29,"h":36.95,"l":36.275,"n":1006,"o":36.59,"t":"2026-09-09T04:00:00Z","v":108342,"vw":36.433237},{"c":35.8,"h":36.28,"l":35.75,"n":1048,"o":35.94,"t":"2026-09-10T04:00:00Z","v":103728,"vw":35.915893},{"c":36.54,"h":36.6199,"l":36.18,"n":912,"o":36.19,"t":"2026-09-11T04:00:00Z","v":86132,"vw":36.454341},{"c":34.86,"h":35.3998,"l":34.82,"n":1990,"o":35.33,"t":"2026-09-14T04:00:00Z","v":190814,"vw":35.020606},{"c":34.72,"h":35.278,"l":34.6,"n":1779,"o":35.03,"t":"2026-09-15T04:00:00Z","v":198346,"vw":34.766438},{"c":35.01,"h":35.36,"l":34.64,"n":919,"o":35.16,"t":"2026-09-16T04:00:00Z","v":105146,"vw":35.082993},{"c":35.36,"h":35.83,"l":35.225,"n":1129,"o":35.66,"t":"2026-09-17T04:00:00Z","v":153714,"vw":35.327359},{"c":35.57,"h":35.6088,"l":35.225,"n":1259,"o":35.35,"t":"2026-09-18T04:00:00Z","v":162550,"vw":35.472881},{"c":35.81,"h":35.9799,"l":35.48,"n":1086,"o":35.48,"t":"2026-09-21T04:00:00Z","v":153608,"vw":35.785024},{"c":36.03,"h":36.1744,"l":35.61,"n":1433,"o":35.68,"t":"2026-09-22T04:00:00Z","v":151341,"vw":35.941396},{"c":35.85,"h":36.03,"l":35.69,"n":2711,"o":35.91,"t":"2026-09-23T04:00:00Z","v":270819,"vw":35.839373},{"c":35.59,"h":35.8,"l":35.16,"n":1239,"o":35.46,"t":"2026-09-24T04:00:00Z","v":179835,"vw":35.57767},{"c":35.93,"h":35.995,"l":35.6,"n":932,"o":35.72,"t":"2026-09-25T04:00:00Z","v":131139,"vw":35.837053},{"c":35.5,"h":35.87,"l":35.15,"n":1527,"o":35.7,"t":"2026-09-28T04:00:00Z","v":170217,"vw":35.464709},{"c":35.85,"h":36.015,"l":35.57,"n":1346,"o":35.65,"t":"2026-09-29T04:00:00Z","v":183349,"vw":35.701642},{"c":35.43,"h":35.96,"l":35.43,"n":1056,"o":35.96,"t":"2026-09-30T04:00:00Z","v":92805,"vw":35.644206},{"c":36.16,"h":36.2073,"l":35.265,"n":1055,"o":35.54,"t":"2026-10-01T04:00:00Z","v":77241,"vw":35.973628},{"c":36.73,"h":37.02,"l":36.56,"n":1826,"o":36.56,"t":"2026-10-02T04:00:00Z","v":180156,"vw":36.773659},{"c":36.62,"h":36.86,"l":36.25,"n":1557,"o":36.7,"t":"2026-10-05T04:00:00Z","v":163148,"vw":36.694509},{"c":37.4,"h":37.5,"l":36.83,"n":1729,"o":36.83,"t":"2026-10-06T04:00:00Z","v":188079,"vw":37.30142},{"c":36.63,"h":37.05,"l":36.19,"n":1235,"o":36.91,"t":"2026-10-07T04:00:00Z","v":145938,"vw":36.546397},{"c":36.19,"h":36.5999,"l":35.865,"n":916,"o":36.28,"t":"2026-10-08T04:00:00Z","v":125836,"vw":36.23835},{"c":36.56,"h":36.6399,"l":36.095,"n":860,"o":36.42,"t":"2026-10-09T04:00:00Z","v":80520,"vw":36.462811},{"c":36.205,"h":36.57,"l":36.13,"n":930,"o":36.57,"t":"2026-10-12T04:00:00Z","v":80702,"vw":36.27417},{"c":36.21,"h":36.246,"l":35.5,"n":1143,"o":35.91,"t":"2026-10-13T04:00:00Z","v":127628,"vw":35.888458},{"c":35.14,"h":35.9,"l":34.88,"n":1474,"o":35.8,"t":"2026-10-14T04:00:00Z","v":147922,"vw":35.281848},{"c":34.59,"h":34.62,"l":33.6,"n":4102,"o":34.5,"t":"2026-10-15T04:00:00Z","v":245304,"vw":34.217091},{"c":34.21,"h":34.7,"l":34.16,"n":1863,"o":34.51,"t":"2026-10-16T04:00:00Z","v":279061,"vw":34.326234},{"c":34.05,"h":34.64,"l":34.03,"n":1912,"o":34.64,"t":"2026-10-19T04:00:00Z","v":170251,"vw":34.219832},{"c":33.94,"h":34.28,"l":33.49,"n":1773,"o":33.73,"t":"2026-10-20T04:00:00Z","v":234940,"vw":33.880914},{"c":34.55,"h":34.655,"l":34.32,"n":1035,"o":34.46,"t":"2026-10-21T04:00:00Z","v":152120,"vw":34.499531},{"c":33.01,"h":33.93,"l":32.76,"n":1731,"o":33.93,"t":"2026-10-22T04:00:00Z","v":184323,"vw":33.155184}],"volatilityBars":[{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-21T11:45:00Z","v":100,"vw":35.75},{"c":35.735,"h":35.86,"l":35.48,"n":61,"o":35.48,"t":"2026-09-21T13:30:00Z","v":10864,"vw":35.495735},{"c":35.65,"h":35.7998,"l":35.6,"n":22,"o":35.745,"t":"2026-09-21T13:45:00Z","v":3743,"vw":35.705181},{"c":35.6351,"h":35.7,"l":35.575,"n":64,"o":35.635,"t":"2026-09-21T14:00:00Z","v":7493,"vw":35.64499},{"c":35.795,"h":35.85,"l":35.69,"n":71,"o":35.7733,"t":"2026-09-21T14:15:00Z","v":13315,"vw":35.733083},{"c":35.765,"h":35.8401,"l":35.755,"n":44,"o":35.795,"t":"2026-09-21T14:30:00Z","v":6345,"vw":35.79554},{"c":35.77,"h":35.855,"l":35.765,"n":12,"o":35.8297,"t":"2026-09-21T14:45:00Z","v":2066,"vw":35.793915},{"c":35.8851,"h":35.8999,"l":35.78,"n":17,"o":35.84,"t":"2026-09-21T15:00:00Z","v":4402,"vw":35.844146},{"c":35.885,"h":35.895,"l":35.86,"n":33,"o":35.89,"t":"2026-09-21T15:15:00Z","v":6091,"vw":35.874956},{"c":35.92,"h":35.92,"l":35.8119,"n":10,"o":35.84,"t":"2026-09-21T15:30:00Z","v":1842,"vw":35.862039},{"c":35.85,"h":35.935,"l":35.85,"n":11,"o":35.88,"t":"2026-09-21T15:45:00Z","v":4171,"vw":35.882193},{"c":35.9,"h":35.95,"l":35.84,"n":30,"o":35.89,"t":"2026-09-21T16:00:00Z","v":7256,"vw":35.879256},{"c":35.87,"h":35.895,"l":35.84,"n":20,"o":35.84,"t":"2026-09-21T16:15:00Z","v":2850,"vw":35.855211},{"c":35.86,"h":35.9799,"l":35.845,"n":16,"o":35.9,"t":"2026-09-21T16:30:00Z","v":1678,"vw":35.907053},{"c":35.9,"h":35.94,"l":35.86,"n":17,"o":35.902,"t":"2026-09-21T16:45:00Z","v":3018,"vw":35.883652},{"c":35.9072,"h":35.9299,"l":35.9,"n":11,"o":35.9299,"t":"2026-09-21T17:00:00Z","v":2298,"vw":35.909249},{"c":35.835,"h":35.8584,"l":35.8201,"n":26,"o":35.8201,"t":"2026-09-21T17:15:00Z","v":5660,"vw":35.833387},{"c":35.8536,"h":35.8536,"l":35.77,"n":23,"o":35.81,"t":"2026-09-21T17:30:00Z","v":3415,"vw":35.801654},{"c":35.78,"h":35.805,"l":35.76,"n":15,"o":35.805,"t":"2026-09-21T17:45:00Z","v":2988,"vw":35.77698},{"c":35.8,"h":35.8,"l":35.745,"n":18,"o":35.76,"t":"2026-09-21T18:00:00Z","v":4535,"vw":35.788146},{"c":35.81,"h":35.8899,"l":35.78,"n":60,"o":35.78,"t":"2026-09-21T18:15:00Z","v":16215,"vw":35.819882},{"c":35.89,"h":35.89,"l":35.79,"n":19,"o":35.8,"t":"2026-09-21T18:30:00Z","v":3995,"vw":35.831008},{"c":35.855,"h":35.89,"l":35.78,"n":26,"o":35.78,"t":"2026-09-21T18:45:00Z","v":2575,"vw":35.836461},{"c":35.815,"h":35.815,"l":35.78,"n":14,"o":35.8,"t":"2026-09-21T19:00:00Z","v":1157,"vw":35.80016},{"c":35.8,"h":35.84,"l":35.8,"n":25,"o":35.82,"t":"2026-09-21T19:15:00Z","v":15179,"vw":35.823402},{"c":35.82,"h":35.85,"l":35.77,"n":52,"o":35.82,"t":"2026-09-21T19:30:00Z","v":6233,"vw":35.807367},{"c":35.77,"h":35.86,"l":35.73,"n":41,"o":35.86,"t":"2026-09-21T19:45:00Z","v":5823,"vw":35.776126},{"c":35.81,"h":35.81,"l":35.81,"n":6,"o":35.81,"t":"2026-09-21T20:00:00Z","v":4351,"vw":35.81},{"c":35.82,"h":35.82,"l":35.82,"n":1,"o":35.82,"t":"2026-09-21T22:45:00Z","v":100,"vw":35.82},{"c":35.69,"h":35.69,"l":35.69,"n":6,"o":35.69,"t":"2026-09-22T13:15:00Z","v":465,"vw":35.69},{"c":35.76,"h":35.83,"l":35.61,"n":69,"o":35.68,"t":"2026-09-22T13:30:00Z","v":17305,"vw":35.668672},{"c":35.9,"h":35.9,"l":35.71,"n":22,"o":35.78,"t":"2026-09-22T13:45:00Z","v":2697,"vw":35.796291},{"c":35.9437,"h":35.96,"l":35.89,"n":210,"o":35.89,"t":"2026-09-22T14:00:00Z","v":3854,"vw":35.930232},{"c":35.97,"h":36,"l":35.91,"n":244,"o":35.95,"t":"2026-09-22T14:15:00Z","v":55069,"vw":35.963151},{"c":35.97,"h":36.04,"l":35.97,"n":31,"o":35.99,"t":"2026-09-22T14:30:00Z","v":3500,"vw":36.028701},{"c":35.87,"h":35.95,"l":35.87,"n":13,"o":35.95,"t":"2026-09-22T14:45:00Z","v":5264,"vw":35.887172},{"c":36.0275,"h":36.0275,"l":35.89,"n":36,"o":35.89,"t":"2026-09-22T15:00:00Z","v":3342,"vw":35.95248},{"c":36,"h":36.08,"l":35.9798,"n":30,"o":36.05,"t":"2026-09-22T15:15:00Z","v":3592,"vw":36.023863},{"c":36.05,"h":36.056,"l":36.02,"n":9,"o":36.056,"t":"2026-09-22T15:30:00Z","v":626,"vw":36.045294},{"c":36.115,"h":36.115,"l":36.02,"n":42,"o":36.02,"t":"2026-09-22T15:45:00Z","v":6174,"vw":36.048937},{"c":36.1199,"h":36.15,"l":36.08,"n":18,"o":36.11,"t":"2026-09-22T16:00:00Z","v":1891,"vw":36.107559},{"c":36.01,"h":36.12,"l":36,"n":9,"o":36.0521,"t":"2026-09-22T16:15:00Z","v":973,"vw":36.046689},{"c":36.02,"h":36.035,"l":36.02,"n":3,"o":36.035,"t":"2026-09-22T16:30:00Z","v":440,"vw":36.02931},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-09-22T16:45:00Z","v":139,"vw":36.06},{"c":36.0361,"h":36.1744,"l":35.99,"n":17,"o":36.07,"t":"2026-09-22T17:00:00Z","v":1230,"vw":36.034369},{"c":35.975,"h":36.04,"l":35.975,"n":2,"o":36.04,"t":"2026-09-22T17:15:00Z","v":334,"vw":36.015674},{"c":36.0182,"h":36.0182,"l":35.96,"n":14,"o":35.97,"t":"2026-09-22T17:30:00Z","v":1276,"vw":35.991962},{"c":36,"h":36.0245,"l":35.94,"n":45,"o":36.0245,"t":"2026-09-22T17:45:00Z","v":2925,"vw":36.008123},{"c":36.04,"h":36.04,"l":35.98,"n":8,"o":36.03,"t":"2026-09-22T18:00:00Z","v":567,"vw":36.018},{"c":35.98,"h":36.09,"l":35.98,"n":10,"o":36.09,"t":"2026-09-22T18:15:00Z","v":3856,"vw":36.065964},{"c":35.9651,"h":35.9934,"l":35.94,"n":32,"o":35.98,"t":"2026-09-22T18:30:00Z","v":2894,"vw":35.968053},{"c":35.97,"h":36,"l":35.95,"n":18,"o":36,"t":"2026-09-22T18:45:00Z","v":5843,"vw":35.977922},{"c":35.99,"h":36,"l":35.97,"n":35,"o":36,"t":"2026-09-22T19:00:00Z","v":3931,"vw":35.988045},{"c":35.99,"h":36.0517,"l":35.97,"n":20,"o":35.97,"t":"2026-09-22T19:15:00Z","v":1678,"vw":36.023517},{"c":35.995,"h":36.0299,"l":35.9514,"n":64,"o":35.96,"t":"2026-09-22T19:30:00Z","v":6580,"vw":35.976369},{"c":35.98,"h":36.0608,"l":35.97,"n":70,"o":36.022,"t":"2026-09-22T19:45:00Z","v":6842,"vw":36.018519},{"c":36.03,"h":36.03,"l":36.03,"n":6,"o":36.03,"t":"2026-09-22T20:00:00Z","v":2261,"vw":36.03},{"c":35.76,"h":36.03,"l":35.745,"n":170,"o":35.91,"t":"2026-09-23T13:30:00Z","v":27022,"vw":35.890389},{"c":35.81,"h":36.02,"l":35.69,"n":103,"o":35.8,"t":"2026-09-23T13:45:00Z","v":41785,"vw":35.764269},{"c":35.82,"h":35.905,"l":35.82,"n":25,"o":35.86,"t":"2026-09-23T14:00:00Z","v":3262,"vw":35.87199},{"c":35.8045,"h":35.86,"l":35.77,"n":23,"o":35.83,"t":"2026-09-23T14:15:00Z","v":5560,"vw":35.802958},{"c":35.76,"h":35.93,"l":35.76,"n":29,"o":35.8,"t":"2026-09-23T14:30:00Z","v":2070,"vw":35.818443},{"c":35.91,"h":35.91,"l":35.81,"n":72,"o":35.83,"t":"2026-09-23T14:45:00Z","v":4480,"vw":35.836111},{"c":35.8899,"h":35.93,"l":35.83,"n":23,"o":35.93,"t":"2026-09-23T15:00:00Z","v":2326,"vw":35.894168},{"c":35.9614,"h":36.0092,"l":35.91,"n":57,"o":36,"t":"2026-09-23T15:15:00Z","v":5947,"vw":35.956503},{"c":35.95,"h":35.955,"l":35.8,"n":31,"o":35.925,"t":"2026-09-23T15:30:00Z","v":3012,"vw":35.870339},{"c":35.79,"h":35.9251,"l":35.79,"n":48,"o":35.9251,"t":"2026-09-23T15:45:00Z","v":6041,"vw":35.888735},{"c":35.84,"h":35.91,"l":35.78,"n":82,"o":35.9,"t":"2026-09-23T16:00:00Z","v":10077,"vw":35.838419},{"c":35.87,"h":35.92,"l":35.83,"n":31,"o":35.83,"t":"2026-09-23T16:15:00Z","v":2613,"vw":35.878516},{"c":35.8981,"h":35.94,"l":35.86,"n":36,"o":35.8951,"t":"2026-09-23T16:30:00Z","v":2810,"vw":35.883128},{"c":35.78,"h":35.8851,"l":35.78,"n":30,"o":35.81,"t":"2026-09-23T16:45:00Z","v":2472,"vw":35.857165},{"c":35.72,"h":35.85,"l":35.72,"n":36,"o":35.825,"t":"2026-09-23T17:00:00Z","v":2898,"vw":35.765911},{"c":35.88,"h":35.88,"l":35.72,"n":52,"o":35.72,"t":"2026-09-23T17:15:00Z","v":6237,"vw":35.777212},{"c":35.855,"h":35.899,"l":35.835,"n":84,"o":35.899,"t":"2026-09-23T17:30:00Z","v":2923,"vw":35.852149},{"c":35.915,"h":35.95,"l":35.85,"n":45,"o":35.88,"t":"2026-09-23T17:45:00Z","v":1710,"vw":35.882252},{"c":35.9,"h":35.97,"l":35.81,"n":43,"o":35.97,"t":"2026-09-23T18:00:00Z","v":4762,"vw":35.887161},{"c":35.92,"h":35.955,"l":35.8501,"n":67,"o":35.95,"t":"2026-09-23T18:15:00Z","v":5603,"vw":35.881863},{"c":35.85,"h":35.92,"l":35.8,"n":89,"o":35.92,"t":"2026-09-23T18:30:00Z","v":15635,"vw":35.873125},{"c":35.9,"h":35.91,"l":35.82,"n":76,"o":35.83,"t":"2026-09-23T18:45:00Z","v":5075,"vw":35.857762},{"c":35.91,"h":35.9414,"l":35.85,"n":67,"o":35.91,"t":"2026-09-23T19:00:00Z","v":5103,"vw":35.894975},{"c":35.87,"h":35.91,"l":35.83,"n":117,"o":35.9,"t":"2026-09-23T19:15:00Z","v":13598,"vw":35.878622},{"c":35.86,"h":35.91,"l":35.8,"n":158,"o":35.875,"t":"2026-09-23T19:30:00Z","v":15758,"vw":35.875122},{"c":35.82,"h":35.88,"l":35.74,"n":279,"o":35.86,"t":"2026-09-23T19:45:00Z","v":34043,"vw":35.81999},{"c":35.85,"h":35.85,"l":35.85,"n":5,"o":35.85,"t":"2026-09-23T20:00:00Z","v":2302,"vw":35.85},{"c":36.2695,"h":36.2695,"l":36.2695,"n":1,"o":36.2695,"t":"2026-09-23T20:15:00Z","v":110,"vw":36.2695},{"c":35.0792,"h":35.0792,"l":35.0792,"n":1,"o":35.0792,"t":"2026-09-24T12:45:00Z","v":100,"vw":35.0792},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-24T13:15:00Z","v":1400,"vw":35.4},{"c":35.37,"h":35.46,"l":35.16,"n":67,"o":35.4,"t":"2026-09-24T13:30:00Z","v":12011,"vw":35.373633},{"c":35.3501,"h":35.48,"l":35.3501,"n":34,"o":35.45,"t":"2026-09-24T13:45:00Z","v":3867,"vw":35.383494},{"c":35.48,"h":35.64,"l":35.325,"n":36,"o":35.35,"t":"2026-09-24T14:00:00Z","v":4511,"vw":35.431378},{"c":35.43,"h":35.45,"l":35.345,"n":26,"o":35.45,"t":"2026-09-24T14:15:00Z","v":5086,"vw":35.387292},{"c":35.395,"h":35.475,"l":35.32,"n":31,"o":35.475,"t":"2026-09-24T14:30:00Z","v":2512,"vw":35.40162},{"c":35.345,"h":35.3762,"l":35.28,"n":35,"o":35.34,"t":"2026-09-24T14:45:00Z","v":3925,"vw":35.319871},{"c":35.25,"h":35.3532,"l":35.24,"n":23,"o":35.3532,"t":"2026-09-24T15:00:00Z","v":1700,"vw":35.292666},{"c":35.4072,"h":35.4072,"l":35.265,"n":19,"o":35.2947,"t":"2026-09-24T15:15:00Z","v":4348,"vw":35.319885},{"c":35.29,"h":35.31,"l":35.27,"n":27,"o":35.3,"t":"2026-09-24T15:30:00Z","v":4025,"vw":35.301651},{"c":35.355,"h":35.41,"l":35.32,"n":14,"o":35.35,"t":"2026-09-24T15:45:00Z","v":1954,"vw":35.357409},{"c":35.35,"h":35.36,"l":35.31,"n":22,"o":35.32,"t":"2026-09-24T16:00:00Z","v":1793,"vw":35.330828},{"c":35.52,"h":35.5825,"l":35.37,"n":19,"o":35.39,"t":"2026-09-24T16:15:00Z","v":1496,"vw":35.431346},{"c":35.67,"h":35.75,"l":35.58,"n":15,"o":35.58,"t":"2026-09-24T16:30:00Z","v":2921,"vw":35.652146},{"c":35.73,"h":35.73,"l":35.6201,"n":8,"o":35.725,"t":"2026-09-24T16:45:00Z","v":1654,"vw":35.708621},{"c":35.71,"h":35.8,"l":35.64,"n":280,"o":35.72,"t":"2026-09-24T17:00:00Z","v":49038,"vw":35.698499},{"c":35.7,"h":35.75,"l":35.62,"n":11,"o":35.71,"t":"2026-09-24T17:15:00Z","v":3359,"vw":35.684291},{"c":35.59,"h":35.74,"l":35.59,"n":34,"o":35.74,"t":"2026-09-24T17:30:00Z","v":12744,"vw":35.701351},{"c":35.55,"h":35.59,"l":35.54,"n":35,"o":35.59,"t":"2026-09-24T17:45:00Z","v":1244,"vw":35.551461},{"c":35.6199,"h":35.6199,"l":35.48,"n":18,"o":35.54,"t":"2026-09-24T18:00:00Z","v":2473,"vw":35.527953},{"c":35.58,"h":35.6282,"l":35.49,"n":19,"o":35.49,"t":"2026-09-24T18:15:00Z","v":2598,"vw":35.591983},{"c":35.56,"h":35.605,"l":35.53,"n":32,"o":35.57,"t":"2026-09-24T18:30:00Z","v":4087,"vw":35.574011},{"c":35.6957,"h":35.6957,"l":35.56,"n":11,"o":35.56,"t":"2026-09-24T18:45:00Z","v":1207,"vw":35.609417},{"c":35.635,"h":35.7199,"l":35.57,"n":54,"o":35.65,"t":"2026-09-24T19:00:00Z","v":15990,"vw":35.612032},{"c":35.64,"h":35.64,"l":35.58,"n":36,"o":35.605,"t":"2026-09-24T19:15:00Z","v":5550,"vw":35.603881},{"c":35.66,"h":35.66,"l":35.59,"n":38,"o":35.61,"t":"2026-09-24T19:30:00Z","v":3617,"vw":35.622117},{"c":35.59,"h":35.69,"l":35.57,"n":91,"o":35.65,"t":"2026-09-24T19:45:00Z","v":10208,"vw":35.610877},{"c":35.59,"h":35.59,"l":35.59,"n":17,"o":35.59,"t":"2026-09-24T20:00:00Z","v":11348,"vw":35.59},{"c":35.2145,"h":35.2145,"l":35.2145,"n":1,"o":35.2145,"t":"2026-09-24T22:00:00Z","v":130,"vw":35.2145},{"c":35.91,"h":35.935,"l":35.68,"n":42,"o":35.72,"t":"2026-09-25T13:30:00Z","v":11168,"vw":35.769804},{"c":35.82,"h":35.92,"l":35.7968,"n":30,"o":35.92,"t":"2026-09-25T13:45:00Z","v":6835,"vw":35.88623},{"c":35.765,"h":35.84,"l":35.765,"n":4,"o":35.84,"t":"2026-09-25T14:00:00Z","v":1600,"vw":35.81375},{"c":35.78,"h":35.78,"l":35.7,"n":28,"o":35.74,"t":"2026-09-25T14:15:00Z","v":5312,"vw":35.724678},{"c":35.6605,"h":35.81,"l":35.66,"n":13,"o":35.69,"t":"2026-09-25T14:30:00Z","v":7346,"vw":35.7725},{"c":35.71,"h":35.8198,"l":35.7,"n":26,"o":35.8198,"t":"2026-09-25T14:45:00Z","v":3096,"vw":35.749352},{"c":35.66,"h":35.74,"l":35.61,"n":17,"o":35.64,"t":"2026-09-25T15:00:00Z","v":2225,"vw":35.641042},{"c":35.62,"h":35.695,"l":35.61,"n":8,"o":35.61,"t":"2026-09-25T15:15:00Z","v":1356,"vw":35.618515},{"c":35.7459,"h":35.7459,"l":35.7459,"n":2,"o":35.7459,"t":"2026-09-25T15:30:00Z","v":1400,"vw":35.7459},{"c":35.695,"h":35.74,"l":35.6,"n":16,"o":35.61,"t":"2026-09-25T15:45:00Z","v":3465,"vw":35.674115},{"c":35.925,"h":35.925,"l":35.74,"n":43,"o":35.76,"t":"2026-09-25T16:00:00Z","v":4663,"vw":35.809259},{"c":35.8,"h":35.91,"l":35.8,"n":5,"o":35.91,"t":"2026-09-25T16:15:00Z","v":424,"vw":35.855},{"c":35.7605,"h":35.995,"l":35.7605,"n":57,"o":35.91,"t":"2026-09-25T16:30:00Z","v":5289,"vw":35.905415},{"c":35.825,"h":35.91,"l":35.75,"n":13,"o":35.91,"t":"2026-09-25T16:45:00Z","v":1866,"vw":35.786463},{"c":35.8191,"h":35.82,"l":35.8191,"n":6,"o":35.82,"t":"2026-09-25T17:00:00Z","v":354,"vw":35.819639},{"c":35.7956,"h":35.905,"l":35.7956,"n":3,"o":35.905,"t":"2026-09-25T17:15:00Z","v":724,"vw":35.856126},{"c":35.85,"h":35.88,"l":35.76,"n":26,"o":35.86,"t":"2026-09-25T17:30:00Z","v":2294,"vw":35.812941},{"c":35.81,"h":35.855,"l":35.8,"n":10,"o":35.84,"t":"2026-09-25T17:45:00Z","v":1403,"vw":35.826156},{"c":35.845,"h":35.845,"l":35.845,"n":5,"o":35.845,"t":"2026-09-25T18:00:00Z","v":460,"vw":35.845},{"c":35.75,"h":35.8415,"l":35.75,"n":8,"o":35.76,"t":"2026-09-25T18:15:00Z","v":4686,"vw":35.810002},{"c":35.8298,"h":35.8535,"l":35.8298,"n":4,"o":35.8535,"t":"2026-09-25T18:30:00Z","v":516,"vw":35.843046},{"c":35.8699,"h":35.8699,"l":35.77,"n":4,"o":35.815,"t":"2026-09-25T18:45:00Z","v":1794,"vw":35.825313},{"c":35.81,"h":35.825,"l":35.76,"n":4,"o":35.825,"t":"2026-09-25T19:00:00Z","v":3759,"vw":35.813823},{"c":35.8,"h":35.84,"l":35.7901,"n":23,"o":35.84,"t":"2026-09-25T19:15:00Z","v":2855,"vw":35.821595},{"c":35.9,"h":35.9,"l":35.79,"n":18,"o":35.828,"t":"2026-09-25T19:30:00Z","v":2559,"vw":35.865071},{"c":35.91,"h":35.95,"l":35.88,"n":229,"o":35.935,"t":"2026-09-25T19:45:00Z","v":45290,"vw":35.905464},{"c":35.93,"h":35.93,"l":35.93,"n":9,"o":35.93,"t":"2026-09-25T20:00:00Z","v":3767,"vw":35.93},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-28T09:00:00Z","v":100,"vw":35.75},{"c":35.77,"h":35.77,"l":35.72,"n":12,"o":35.73,"t":"2026-09-28T13:15:00Z","v":1249,"vw":35.739774},{"c":35.76,"h":35.87,"l":35.64,"n":131,"o":35.7,"t":"2026-09-28T13:30:00Z","v":17101,"vw":35.742753},{"c":35.85,"h":35.85,"l":35.74,"n":15,"o":35.74,"t":"2026-09-28T13:45:00Z","v":1407,"vw":35.782565},{"c":35.6601,"h":35.725,"l":35.6601,"n":9,"o":35.725,"t":"2026-09-28T14:00:00Z","v":2209,"vw":35.686409},{"c":35.665,"h":35.665,"l":35.6,"n":22,"o":35.63,"t":"2026-09-28T14:15:00Z","v":1367,"vw":35.625208},{"c":35.49,"h":35.64,"l":35.48,"n":13,"o":35.64,"t":"2026-09-28T14:30:00Z","v":2237,"vw":35.535779},{"c":35.37,"h":35.45,"l":35.3,"n":17,"o":35.45,"t":"2026-09-28T14:45:00Z","v":1819,"vw":35.365917},{"c":35.305,"h":35.35,"l":35.3,"n":13,"o":35.33,"t":"2026-09-28T15:00:00Z","v":1095,"vw":35.317474},{"c":35.2056,"h":35.3,"l":35.15,"n":39,"o":35.185,"t":"2026-09-28T15:30:00Z","v":18062,"vw":35.190023},{"c":35.235,"h":35.235,"l":35.17,"n":34,"o":35.215,"t":"2026-09-28T15:45:00Z","v":5714,"vw":35.218622},{"c":35.315,"h":35.315,"l":35.2689,"n":28,"o":35.2689,"t":"2026-09-28T16:00:00Z","v":6392,"vw":35.273268},{"c":35.57,"h":35.605,"l":35.29,"n":40,"o":35.29,"t":"2026-09-28T16:15:00Z","v":5241,"vw":35.505473},{"c":35.43,"h":35.53,"l":35.4118,"n":39,"o":35.52,"t":"2026-09-28T16:30:00Z","v":8827,"vw":35.469992},{"c":35.3725,"h":35.45,"l":35.345,"n":28,"o":35.43,"t":"2026-09-28T16:45:00Z","v":5773,"vw":35.384207},{"c":35.52,"h":35.52,"l":35.385,"n":23,"o":35.385,"t":"2026-09-28T17:00:00Z","v":1769,"vw":35.473215},{"c":35.46,"h":35.61,"l":35.46,"n":12,"o":35.535,"t":"2026-09-28T17:15:00Z","v":1438,"vw":35.501517},{"c":35.465,"h":35.515,"l":35.46,"n":12,"o":35.47,"t":"2026-09-28T17:30:00Z","v":1333,"vw":35.471387},{"c":35.515,"h":35.515,"l":35.515,"n":4,"o":35.515,"t":"2026-09-28T17:45:00Z","v":1092,"vw":35.515},{"c":35.53,"h":35.5847,"l":35.47,"n":52,"o":35.525,"t":"2026-09-28T18:00:00Z","v":4696,"vw":35.53597},{"c":35.52,"h":35.57,"l":35.47,"n":54,"o":35.51,"t":"2026-09-28T18:15:00Z","v":45790,"vw":35.492457},{"c":35.49,"h":35.51,"l":35.4604,"n":37,"o":35.49,"t":"2026-09-28T18:30:00Z","v":4433,"vw":35.486282},{"c":35.625,"h":35.625,"l":35.4902,"n":27,"o":35.4902,"t":"2026-09-28T18:45:00Z","v":3032,"vw":35.518028},{"c":35.5,"h":35.6,"l":35.49,"n":31,"o":35.6,"t":"2026-09-28T19:00:00Z","v":3333,"vw":35.525769},{"c":35.495,"h":35.58,"l":35.48,"n":209,"o":35.48,"t":"2026-09-28T19:15:00Z","v":4460,"vw":35.513331},{"c":35.5,"h":35.5,"l":35.47,"n":26,"o":35.48,"t":"2026-09-28T19:30:00Z","v":2382,"vw":35.479367},{"c":35.46,"h":35.515,"l":35.41,"n":109,"o":35.485,"t":"2026-09-28T19:45:00Z","v":9978,"vw":35.478312},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-09-28T20:00:00Z","v":2349,"vw":35.5},{"c":35.3,"h":35.3,"l":35.3,"n":12,"o":35.3,"t":"2026-09-28T20:15:00Z","v":420,"vw":35.3},{"c":36,"h":36,"l":35.65,"n":47,"o":35.65,"t":"2026-09-29T13:30:00Z","v":10518,"vw":35.741879},{"c":35.945,"h":35.99,"l":35.91,"n":34,"o":35.99,"t":"2026-09-29T13:45:00Z","v":3491,"vw":35.955913},{"c":35.845,"h":36.015,"l":35.82,"n":58,"o":36.015,"t":"2026-09-29T14:00:00Z","v":900,"vw":35.86675},{"c":35.89,"h":35.89,"l":35.82,"n":19,"o":35.82,"t":"2026-09-29T14:15:00Z","v":8729,"vw":35.8802},{"c":35.76,"h":35.93,"l":35.76,"n":28,"o":35.895,"t":"2026-09-29T14:30:00Z","v":2460,"vw":35.854697},{"c":35.76,"h":35.76,"l":35.68,"n":33,"o":35.69,"t":"2026-09-29T14:45:00Z","v":1141,"vw":35.715673},{"c":35.725,"h":35.7599,"l":35.7,"n":36,"o":35.7596,"t":"2026-09-29T15:00:00Z","v":1948,"vw":35.745385},{"c":35.57,"h":35.76,"l":35.57,"n":28,"o":35.73,"t":"2026-09-29T15:15:00Z","v":1573,"vw":35.670304},{"c":35.6,"h":35.64,"l":35.57,"n":60,"o":35.57,"t":"2026-09-29T15:30:00Z","v":929,"vw":35.591429},{"c":35.69,"h":35.7299,"l":35.6,"n":22,"o":35.6,"t":"2026-09-29T15:45:00Z","v":1440,"vw":35.678759},{"c":35.67,"h":35.67,"l":35.67,"n":6,"o":35.67,"t":"2026-09-29T16:00:00Z","v":667,"vw":35.67},{"c":35.62,"h":35.67,"l":35.62,"n":8,"o":35.6494,"t":"2026-09-29T16:15:00Z","v":566,"vw":35.642554},{"c":35.6899,"h":35.7,"l":35.64,"n":25,"o":35.7,"t":"2026-09-29T16:30:00Z","v":7415,"vw":35.665287},{"c":35.6799,"h":35.6799,"l":35.6,"n":23,"o":35.63,"t":"2026-09-29T16:45:00Z","v":2973,"vw":35.629596},{"c":35.6501,"h":35.715,"l":35.6501,"n":8,"o":35.71,"t":"2026-09-29T17:00:00Z","v":1833,"vw":35.68232},{"c":35.66,"h":35.7,"l":35.66,"n":23,"o":35.69,"t":"2026-09-29T17:15:00Z","v":102687,"vw":35.6606},{"c":35.69,"h":35.69,"l":35.655,"n":24,"o":35.69,"t":"2026-09-29T17:30:00Z","v":3524,"vw":35.678451},{"c":35.7,"h":35.705,"l":35.7,"n":60,"o":35.7015,"t":"2026-09-29T17:45:00Z","v":2426,"vw":35.702267},{"c":35.71,"h":35.81,"l":35.7,"n":20,"o":35.7,"t":"2026-09-29T18:00:00Z","v":2204,"vw":35.731862},{"c":35.74,"h":35.76,"l":35.69,"n":11,"o":35.76,"t":"2026-09-29T18:15:00Z","v":2475,"vw":35.725115},{"c":35.84,"h":35.84,"l":35.725,"n":36,"o":35.725,"t":"2026-09-29T18:30:00Z","v":3159,"vw":35.761857},{"c":35.765,"h":35.84,"l":35.75,"n":16,"o":35.82,"t":"2026-09-29T18:45:00Z","v":1431,"vw":35.775606},{"c":35.81,"h":35.81,"l":35.7749,"n":18,"o":35.8,"t":"2026-09-29T19:00:00Z","v":1458,"vw":35.784364},{"c":35.77,"h":35.775,"l":35.74,"n":28,"o":35.76,"t":"2026-09-29T19:15:00Z","v":1313,"vw":35.768602},{"c":35.765,"h":35.81,"l":35.76,"n":10,"o":35.76,"t":"2026-09-29T19:30:00Z","v":681,"vw":35.769779},{"c":35.85,"h":35.89,"l":35.7648,"n":56,"o":35.78,"t":"2026-09-29T19:45:00Z","v":6002,"vw":35.818727},{"c":35.85,"h":35.85,"l":35.85,"n":6,"o":35.85,"t":"2026-09-29T20:00:00Z","v":2870,"vw":35.85},{"c":35.82,"h":35.97,"l":35.79,"n":54,"o":35.97,"t":"2026-09-30T13:30:00Z","v":7058,"vw":35.912903},{"c":35.87,"h":35.89,"l":35.7601,"n":51,"o":35.7601,"t":"2026-09-30T13:45:00Z","v":6130,"vw":35.858813},{"c":35.675,"h":35.84,"l":35.675,"n":14,"o":35.84,"t":"2026-09-30T14:00:00Z","v":2154,"vw":35.745028},{"c":35.62,"h":35.73,"l":35.55,"n":16,"o":35.73,"t":"2026-09-30T14:15:00Z","v":1352,"vw":35.638455},{"c":35.53,"h":35.53,"l":35.52,"n":8,"o":35.52,"t":"2026-09-30T14:30:00Z","v":843,"vw":35.521565},{"c":35.6699,"h":35.68,"l":35.56,"n":36,"o":35.68,"t":"2026-09-30T14:45:00Z","v":4179,"vw":35.628075},{"c":35.6092,"h":35.62,"l":35.52,"n":12,"o":35.52,"t":"2026-09-30T15:00:00Z","v":858,"vw":35.595461},{"c":35.59,"h":35.6711,"l":35.54,"n":12,"o":35.6711,"t":"2026-09-30T15:15:00Z","v":987,"vw":35.613051},{"c":35.615,"h":35.67,"l":35.555,"n":11,"o":35.64,"t":"2026-09-30T15:30:00Z","v":3139,"vw":35.624878},{"c":35.51,"h":35.65,"l":35.51,"n":14,"o":35.64,"t":"2026-09-30T15:45:00Z","v":1339,"vw":35.574005},{"c":35.69,"h":35.7,"l":35.51,"n":21,"o":35.51,"t":"2026-09-30T16:00:00Z","v":3279,"vw":35.57039},{"c":35.615,"h":35.705,"l":35.58,"n":22,"o":35.5809,"t":"2026-09-30T16:15:00Z","v":5712,"vw":35.614873},{"c":35.6437,"h":35.645,"l":35.6344,"n":8,"o":35.6344,"t":"2026-09-30T16:30:00Z","v":3457,"vw":35.642746},{"c":35.64,"h":35.64,"l":35.59,"n":5,"o":35.59,"t":"2026-09-30T16:45:00Z","v":590,"vw":35.626969},{"c":35.585,"h":35.658,"l":35.585,"n":5,"o":35.63,"t":"2026-09-30T17:00:00Z","v":519,"vw":35.634402},{"c":35.622,"h":35.69,"l":35.565,"n":19,"o":35.58,"t":"2026-09-30T17:15:00Z","v":1346,"vw":35.613075},{"c":35.64,"h":35.71,"l":35.57,"n":18,"o":35.57,"t":"2026-09-30T17:30:00Z","v":915,"vw":35.637249},{"c":35.62,"h":35.655,"l":35.62,"n":5,"o":35.655,"t":"2026-09-30T17:45:00Z","v":367,"vw":35.641},{"c":35.67,"h":35.715,"l":35.63,"n":15,"o":35.67,"t":"2026-09-30T18:00:00Z","v":2473,"vw":35.668355},{"c":35.62,"h":35.665,"l":35.61,"n":23,"o":35.665,"t":"2026-09-30T18:15:00Z","v":2085,"vw":35.623611},{"c":35.64,"h":35.6434,"l":35.605,"n":12,"o":35.6135,"t":"2026-09-30T18:30:00Z","v":892,"vw":35.628002},{"c":35.6,"h":35.63,"l":35.6,"n":10,"o":35.63,"t":"2026-09-30T18:45:00Z","v":636,"vw":35.6075},{"c":35.65,"h":35.6755,"l":35.59,"n":9,"o":35.59,"t":"2026-09-30T19:00:00Z","v":4643,"vw":35.599013},{"c":35.625,"h":35.685,"l":35.61,"n":23,"o":35.68,"t":"2026-09-30T19:15:00Z","v":2615,"vw":35.641419},{"c":35.6,"h":35.6398,"l":35.6,"n":23,"o":35.62,"t":"2026-09-30T19:30:00Z","v":2491,"vw":35.618287},{"c":35.47,"h":35.5899,"l":35.46,"n":93,"o":35.58,"t":"2026-09-30T19:45:00Z","v":13435,"vw":35.568105},{"c":35.43,"h":35.43,"l":35.43,"n":6,"o":35.43,"t":"2026-09-30T20:00:00Z","v":5509,"vw":35.43},{"c":35.3883,"h":35.5,"l":35.3883,"n":18,"o":35.5,"t":"2026-09-30T21:00:00Z","v":580,"vw":35.44415},{"c":35.25,"h":35.25,"l":35.25,"n":8,"o":35.25,"t":"2026-09-30T22:00:00Z","v":362,"vw":35.25},{"c":35.4,"h":35.41,"l":35.39,"n":63,"o":35.4,"t":"2026-10-01T09:00:00Z","v":5863,"vw":35.403842},{"c":35.32,"h":35.66,"l":35.32,"n":72,"o":35.54,"t":"2026-10-01T13:30:00Z","v":4841,"vw":35.51078},{"c":35.3971,"h":35.48,"l":35.38,"n":50,"o":35.38,"t":"2026-10-01T13:45:00Z","v":2006,"vw":35.436535},{"c":35.265,"h":35.38,"l":35.265,"n":14,"o":35.38,"t":"2026-10-01T14:00:00Z","v":958,"vw":35.2925},{"c":35.44,"h":35.46,"l":35.38,"n":18,"o":35.43,"t":"2026-10-01T14:15:00Z","v":1670,"vw":35.429118},{"c":35.69,"h":35.76,"l":35.485,"n":6,"o":35.485,"t":"2026-10-01T14:30:00Z","v":582,"vw":35.64368},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-01T14:45:00Z","v":415,"vw":35.67},{"c":35.6,"h":35.66,"l":35.6,"n":2,"o":35.66,"t":"2026-10-01T15:00:00Z","v":410,"vw":35.614634},{"c":35.79,"h":35.8,"l":35.75,"n":16,"o":35.75,"t":"2026-10-01T15:15:00Z","v":608,"vw":35.779644},{"c":35.67,"h":35.79,"l":35.67,"n":6,"o":35.783,"t":"2026-10-01T15:30:00Z","v":4310,"vw":35.681813},{"c":35.84,"h":35.84,"l":35.74,"n":9,"o":35.78,"t":"2026-10-01T15:45:00Z","v":2169,"vw":35.763886},{"c":35.905,"h":35.905,"l":35.905,"n":3,"o":35.905,"t":"2026-10-01T16:00:00Z","v":111,"vw":35.905},{"c":35.83,"h":35.875,"l":35.83,"n":4,"o":35.875,"t":"2026-10-01T16:15:00Z","v":305,"vw":35.855},{"c":36,"h":36,"l":35.945,"n":12,"o":35.95,"t":"2026-10-01T16:30:00Z","v":453,"vw":35.965},{"c":35.885,"h":36.09,"l":35.8201,"n":13,"o":36,"t":"2026-10-01T16:45:00Z","v":3866,"vw":36.044058},{"c":35.96,"h":35.96,"l":35.9,"n":8,"o":35.9,"t":"2026-10-01T17:00:00Z","v":746,"vw":35.910207},{"c":36.09,"h":36.09,"l":36.01,"n":4,"o":36.035,"t":"2026-10-01T17:15:00Z","v":1300,"vw":36.041538},{"c":36.14,"h":36.16,"l":36.14,"n":3,"o":36.16,"t":"2026-10-01T17:30:00Z","v":218,"vw":36.15},{"c":36.17,"h":36.17,"l":36.09,"n":49,"o":36.17,"t":"2026-10-01T17:45:00Z","v":1658,"vw":36.153948},{"c":36.095,"h":36.095,"l":36.01,"n":2,"o":36.01,"t":"2026-10-01T18:00:00Z","v":400,"vw":36.07375},{"c":36.1,"h":36.17,"l":36.05,"n":21,"o":36.05,"t":"2026-10-01T18:15:00Z","v":8466,"vw":36.156895},{"c":36.115,"h":36.16,"l":36.0856,"n":23,"o":36.0856,"t":"2026-10-01T18:30:00Z","v":2036,"vw":36.123492},{"c":36.17,"h":36.2073,"l":36.1,"n":108,"o":36.1594,"t":"2026-10-01T18:45:00Z","v":10370,"vw":36.183595},{"c":36.1206,"h":36.1686,"l":36.09,"n":12,"o":36.145,"t":"2026-10-01T19:00:00Z","v":1635,"vw":36.141246},{"c":36.13,"h":36.16,"l":36.12,"n":6,"o":36.155,"t":"2026-10-01T19:15:00Z","v":1202,"vw":36.139817},{"c":36.16,"h":36.16,"l":36.09,"n":39,"o":36.13,"t":"2026-10-01T19:30:00Z","v":2333,"vw":36.128591},{"c":36.14,"h":36.205,"l":36.13,"n":127,"o":36.14,"t":"2026-10-01T19:45:00Z","v":10265,"vw":36.17847},{"c":36.16,"h":36.16,"l":36.16,"n":5,"o":36.16,"t":"2026-10-01T20:00:00Z","v":2658,"vw":36.16},{"c":37.02,"h":37.02,"l":36.56,"n":146,"o":36.56,"t":"2026-10-02T13:30:00Z","v":17272,"vw":36.758487},{"c":36.575,"h":37,"l":36.575,"n":176,"o":37,"t":"2026-10-02T13:45:00Z","v":2902,"vw":36.796269},{"c":36.6,"h":36.65,"l":36.6,"n":20,"o":36.625,"t":"2026-10-02T14:00:00Z","v":955,"vw":36.627866},{"c":36.73,"h":36.73,"l":36.64,"n":8,"o":36.64,"t":"2026-10-02T14:15:00Z","v":1351,"vw":36.692406},{"c":36.74,"h":36.756,"l":36.63,"n":22,"o":36.665,"t":"2026-10-02T14:30:00Z","v":1844,"vw":36.694376},{"c":36.873,"h":36.873,"l":36.7,"n":51,"o":36.7,"t":"2026-10-02T14:45:00Z","v":2972,"vw":36.800229},{"c":36.77,"h":36.98,"l":36.7201,"n":73,"o":36.87,"t":"2026-10-02T15:00:00Z","v":13565,"vw":36.884853},{"c":36.7,"h":36.79,"l":36.68,"n":29,"o":36.79,"t":"2026-10-02T15:15:00Z","v":1134,"vw":36.734},{"c":36.86,"h":36.92,"l":36.765,"n":47,"o":36.77,"t":"2026-10-02T15:30:00Z","v":4212,"vw":36.820126},{"c":36.75,"h":36.88,"l":36.725,"n":27,"o":36.78,"t":"2026-10-02T15:45:00Z","v":3488,"vw":36.832309},{"c":36.82,"h":36.8999,"l":36.75,"n":22,"o":36.75,"t":"2026-10-02T16:00:00Z","v":3437,"vw":36.844992},{"c":36.76,"h":36.781,"l":36.76,"n":10,"o":36.781,"t":"2026-10-02T16:15:00Z","v":924,"vw":36.771529},{"c":36.72,"h":36.86,"l":36.72,"n":15,"o":36.849,"t":"2026-10-02T16:30:00Z","v":1875,"vw":36.801592},{"c":36.71,"h":36.825,"l":36.69,"n":117,"o":36.796,"t":"2026-10-02T16:45:00Z","v":43525,"vw":36.794821},{"c":36.7401,"h":36.8,"l":36.7401,"n":15,"o":36.7824,"t":"2026-10-02T17:00:00Z","v":788,"vw":36.77191},{"c":36.67,"h":36.77,"l":36.67,"n":155,"o":36.74,"t":"2026-10-02T17:15:00Z","v":17175,"vw":36.731921},{"c":36.695,"h":36.695,"l":36.63,"n":8,"o":36.67,"t":"2026-10-02T17:30:00Z","v":712,"vw":36.671023},{"c":36.66,"h":36.71,"l":36.625,"n":5,"o":36.625,"t":"2026-10-02T17:45:00Z","v":517,"vw":36.671905},{"c":36.65,"h":36.73,"l":36.62,"n":26,"o":36.72,"t":"2026-10-02T18:00:00Z","v":5866,"vw":36.69698},{"c":36.725,"h":36.725,"l":36.66,"n":6,"o":36.66,"t":"2026-10-02T18:15:00Z","v":1689,"vw":36.715255},{"c":36.69,"h":36.735,"l":36.68,"n":6,"o":36.68,"t":"2026-10-02T18:30:00Z","v":1238,"vw":36.72182},{"c":36.72,"h":36.79,"l":36.68,"n":24,"o":36.745,"t":"2026-10-02T18:45:00Z","v":3103,"vw":36.738357},{"c":36.75,"h":36.7593,"l":36.67,"n":50,"o":36.75,"t":"2026-10-02T19:00:00Z","v":11025,"vw":36.744101},{"c":36.815,"h":36.815,"l":36.72,"n":121,"o":36.74,"t":"2026-10-02T19:15:00Z","v":18016,"vw":36.755374},{"c":36.73,"h":36.818,"l":36.7,"n":45,"o":36.818,"t":"2026-10-02T19:30:00Z","v":7403,"vw":36.748154},{"c":36.71,"h":36.812,"l":36.68,"n":52,"o":36.78,"t":"2026-10-02T19:45:00Z","v":5140,"vw":36.72519},{"c":36.73,"h":36.73,"l":36.73,"n":5,"o":36.73,"t":"2026-10-02T20:00:00Z","v":2665,"vw":36.73},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-05T09:00:00Z","v":102,"vw":37},{"c":36.35,"h":36.7,"l":36.35,"n":76,"o":36.7,"t":"2026-10-05T13:30:00Z","v":12975,"vw":36.626996},{"c":36.45,"h":36.49,"l":36.25,"n":45,"o":36.32,"t":"2026-10-05T13:45:00Z","v":6203,"vw":36.363604},{"c":36.63,"h":36.63,"l":36.31,"n":21,"o":36.31,"t":"2026-10-05T14:00:00Z","v":3845,"vw":36.463249},{"c":36.75,"h":36.75,"l":36.64,"n":37,"o":36.64,"t":"2026-10-05T14:15:00Z","v":2935,"vw":36.718083},{"c":36.75,"h":36.75,"l":36.64,"n":32,"o":36.75,"t":"2026-10-05T14:30:00Z","v":1372,"vw":36.702153},{"c":36.8,"h":36.8,"l":36.75,"n":40,"o":36.8,"t":"2026-10-05T14:45:00Z","v":5328,"vw":36.794454},{"c":36.79,"h":36.79,"l":36.64,"n":14,"o":36.77,"t":"2026-10-05T15:00:00Z","v":3775,"vw":36.755159},{"c":36.68,"h":36.76,"l":36.65,"n":39,"o":36.7,"t":"2026-10-05T15:15:00Z","v":4420,"vw":36.718455},{"c":36.72,"h":36.78,"l":36.67,"n":19,"o":36.69,"t":"2026-10-05T15:30:00Z","v":1198,"vw":36.708571},{"c":36.72,"h":36.79,"l":36.68,"n":37,"o":36.74,"t":"2026-10-05T15:45:00Z","v":6257,"vw":36.751198},{"c":36.78,"h":36.78,"l":36.72,"n":51,"o":36.75,"t":"2026-10-05T16:00:00Z","v":5861,"vw":36.750955},{"c":36.74,"h":36.86,"l":36.73,"n":23,"o":36.73,"t":"2026-10-05T16:15:00Z","v":2928,"vw":36.822967},{"c":36.77,"h":36.78,"l":36.73,"n":23,"o":36.73,"t":"2026-10-05T16:30:00Z","v":1180,"vw":36.747778},{"c":36.755,"h":36.8507,"l":36.71,"n":26,"o":36.81,"t":"2026-10-05T16:45:00Z","v":2971,"vw":36.782808},{"c":36.73,"h":36.79,"l":36.7,"n":30,"o":36.7,"t":"2026-10-05T17:00:00Z","v":9270,"vw":36.771278},{"c":36.68,"h":36.725,"l":36.68,"n":30,"o":36.725,"t":"2026-10-05T17:15:00Z","v":1571,"vw":36.691522},{"c":36.7784,"h":36.7784,"l":36.68,"n":26,"o":36.7499,"t":"2026-10-05T17:30:00Z","v":4475,"vw":36.734848},{"c":36.78,"h":36.78,"l":36.7,"n":120,"o":36.75,"t":"2026-10-05T17:45:00Z","v":9081,"vw":36.736697},{"c":36.73,"h":36.785,"l":36.73,"n":39,"o":36.76,"t":"2026-10-05T18:00:00Z","v":2710,"vw":36.75825},{"c":36.74,"h":36.77,"l":36.72,"n":61,"o":36.75,"t":"2026-10-05T18:15:00Z","v":8279,"vw":36.751136},{"c":36.68,"h":36.75,"l":36.68,"n":51,"o":36.7,"t":"2026-10-05T18:30:00Z","v":5280,"vw":36.730295},{"c":36.75,"h":36.75,"l":36.68,"n":29,"o":36.68,"t":"2026-10-05T18:45:00Z","v":16151,"vw":36.703},{"c":36.76,"h":36.76,"l":36.66,"n":67,"o":36.66,"t":"2026-10-05T19:00:00Z","v":9388,"vw":36.726394},{"c":36.7,"h":36.75,"l":36.67,"n":37,"o":36.745,"t":"2026-10-05T19:15:00Z","v":3587,"vw":36.72874},{"c":36.745,"h":36.745,"l":36.66,"n":33,"o":36.66,"t":"2026-10-05T19:30:00Z","v":3563,"vw":36.698553},{"c":36.6,"h":36.74,"l":36.58,"n":170,"o":36.72,"t":"2026-10-05T19:45:00Z","v":16878,"vw":36.649767},{"c":36.62,"h":36.62,"l":36.62,"n":6,"o":36.62,"t":"2026-10-05T20:00:00Z","v":3086,"vw":36.62},{"c":36.81,"h":36.81,"l":36.74,"n":10,"o":36.76,"t":"2026-10-06T13:15:00Z","v":1344,"vw":36.763383},{"c":37.015,"h":37.14,"l":36.83,"n":52,"o":36.84,"t":"2026-10-06T13:30:00Z","v":11798,"vw":36.891471},{"c":37.25,"h":37.25,"l":36.97,"n":129,"o":36.97,"t":"2026-10-06T13:45:00Z","v":7675,"vw":37.147062},{"c":37.27,"h":37.31,"l":37.22,"n":80,"o":37.23,"t":"2026-10-06T14:00:00Z","v":8335,"vw":37.25767},{"c":37.175,"h":37.2742,"l":37.17,"n":62,"o":37.21,"t":"2026-10-06T14:15:00Z","v":5892,"vw":37.220799},{"c":37.17,"h":37.17,"l":37.07,"n":20,"o":37.12,"t":"2026-10-06T14:30:00Z","v":3449,"vw":37.139453},{"c":37.25,"h":37.25,"l":37.1147,"n":50,"o":37.115,"t":"2026-10-06T14:45:00Z","v":4422,"vw":37.190007},{"c":37.33,"h":37.33,"l":37.1001,"n":40,"o":37.2,"t":"2026-10-06T15:00:00Z","v":7123,"vw":37.22685},{"c":37.335,"h":37.36,"l":37.32,"n":31,"o":37.36,"t":"2026-10-06T15:15:00Z","v":2950,"vw":37.34087},{"c":37.27,"h":37.38,"l":37.23,"n":27,"o":37.31,"t":"2026-10-06T15:30:00Z","v":3711,"vw":37.277066},{"c":37.397,"h":37.4,"l":37.29,"n":77,"o":37.31,"t":"2026-10-06T15:45:00Z","v":25269,"vw":37.383774},{"c":37.33,"h":37.34,"l":37.24,"n":40,"o":37.31,"t":"2026-10-06T16:00:00Z","v":2702,"vw":37.295517},{"c":37.25,"h":37.37,"l":37.25,"n":44,"o":37.335,"t":"2026-10-06T16:15:00Z","v":4623,"vw":37.305677},{"c":37.36,"h":37.38,"l":37.28,"n":26,"o":37.29,"t":"2026-10-06T16:30:00Z","v":2340,"vw":37.343729},{"c":37.38,"h":37.39,"l":37.32,"n":41,"o":37.33,"t":"2026-10-06T16:45:00Z","v":4642,"vw":37.377565},{"c":37.38,"h":37.5,"l":37.28,"n":81,"o":37.29,"t":"2026-10-06T17:00:00Z","v":13686,"vw":37.385351},{"c":37.39,"h":37.4,"l":37.36,"n":32,"o":37.37,"t":"2026-10-06T17:15:00Z","v":2175,"vw":37.3844},{"c":37.42,"h":37.45,"l":37.42,"n":23,"o":37.42,"t":"2026-10-06T17:30:00Z","v":2409,"vw":37.432535},{"c":37.425,"h":37.48,"l":37.3801,"n":91,"o":37.42,"t":"2026-10-06T17:45:00Z","v":11867,"vw":37.44968},{"c":37.42,"h":37.47,"l":37.3901,"n":37,"o":37.4,"t":"2026-10-06T18:00:00Z","v":3966,"vw":37.433627},{"c":37.26,"h":37.41,"l":37.26,"n":21,"o":37.41,"t":"2026-10-06T18:15:00Z","v":1953,"vw":37.337596},{"c":37.28,"h":37.315,"l":37.22,"n":44,"o":37.2774,"t":"2026-10-06T18:30:00Z","v":4631,"vw":37.292095},{"c":37.35,"h":37.4199,"l":37.3,"n":35,"o":37.3,"t":"2026-10-06T18:45:00Z","v":4640,"vw":37.345338},{"c":37.34,"h":37.41,"l":37.32,"n":36,"o":37.35,"t":"2026-10-06T19:00:00Z","v":2889,"vw":37.353354},{"c":37.315,"h":37.4199,"l":37.24,"n":47,"o":37.34,"t":"2026-10-06T19:15:00Z","v":5753,"vw":37.33582},{"c":37.35,"h":37.4599,"l":37.25,"n":137,"o":37.28,"t":"2026-10-06T19:30:00Z","v":19919,"vw":37.316849},{"c":37.37,"h":37.43,"l":37.34,"n":113,"o":37.36,"t":"2026-10-06T19:45:00Z","v":8266,"vw":37.393997},{"c":37.4,"h":37.4,"l":37.4,"n":7,"o":37.4,"t":"2026-10-06T20:00:00Z","v":2444,"vw":37.4},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-06T20:30:00Z","v":600,"vw":37.5},{"c":37.4,"h":37.4,"l":37.1,"n":4,"o":37.1,"t":"2026-10-07T11:45:00Z","v":460,"vw":37.334066},{"c":36.795,"h":37.05,"l":36.76,"n":83,"o":36.91,"t":"2026-10-07T13:30:00Z","v":11315,"vw":36.880833},{"c":36.5755,"h":36.7,"l":36.5755,"n":61,"o":36.7,"t":"2026-10-07T13:45:00Z","v":5641,"vw":36.64122},{"c":36.4,"h":36.47,"l":36.32,"n":44,"o":36.37,"t":"2026-10-07T14:00:00Z","v":4851,"vw":36.38483},{"c":36.365,"h":36.44,"l":36.31,"n":30,"o":36.44,"t":"2026-10-07T14:15:00Z","v":3241,"vw":36.387526},{"c":36.31,"h":36.4499,"l":36.27,"n":28,"o":36.38,"t":"2026-10-07T14:30:00Z","v":2875,"vw":36.352213},{"c":36.3,"h":36.31,"l":36.19,"n":32,"o":36.222,"t":"2026-10-07T14:45:00Z","v":4655,"vw":36.231811},{"c":36.4285,"h":36.4285,"l":36.25,"n":44,"o":36.31,"t":"2026-10-07T15:00:00Z","v":6773,"vw":36.36761},{"c":36.44,"h":36.44,"l":36.3,"n":35,"o":36.35,"t":"2026-10-07T15:15:00Z","v":8468,"vw":36.383139},{"c":36.39,"h":36.46,"l":36.32,"n":39,"o":36.34,"t":"2026-10-07T15:30:00Z","v":7980,"vw":36.392231},{"c":36.4409,"h":36.48,"l":36.33,"n":28,"o":36.41,"t":"2026-10-07T15:45:00Z","v":2281,"vw":36.401109},{"c":36.45,"h":36.45,"l":36.38,"n":7,"o":36.385,"t":"2026-10-07T16:00:00Z","v":312,"vw":36.405},{"c":36.4485,"h":36.4485,"l":36.4,"n":13,"o":36.4,"t":"2026-10-07T16:15:00Z","v":1596,"vw":36.413806},{"c":36.39,"h":36.54,"l":36.39,"n":34,"o":36.48,"t":"2026-10-07T16:30:00Z","v":1486,"vw":36.489274},{"c":36.5027,"h":36.5499,"l":36.43,"n":19,"o":36.5,"t":"2026-10-07T16:45:00Z","v":2103,"vw":36.49985},{"c":36.51,"h":36.5784,"l":36.47,"n":16,"o":36.56,"t":"2026-10-07T17:00:00Z","v":1692,"vw":36.553357},{"c":36.6399,"h":36.6399,"l":36.53,"n":9,"o":36.53,"t":"2026-10-07T17:15:00Z","v":1208,"vw":36.608186},{"c":36.615,"h":36.62,"l":36.56,"n":14,"o":36.57,"t":"2026-10-07T17:30:00Z","v":2408,"vw":36.596088},{"c":36.59,"h":36.6599,"l":36.59,"n":4,"o":36.6599,"t":"2026-10-07T17:45:00Z","v":408,"vw":36.624224},{"c":36.48,"h":36.575,"l":36.48,"n":18,"o":36.56,"t":"2026-10-07T18:00:00Z","v":3274,"vw":36.560583},{"c":36.51,"h":36.54,"l":36.51,"n":2,"o":36.54,"t":"2026-10-07T18:15:00Z","v":244,"vw":36.527705},{"c":36.52,"h":36.52,"l":36.44,"n":17,"o":36.49,"t":"2026-10-07T18:30:00Z","v":1182,"vw":36.495172},{"c":36.545,"h":36.55,"l":36.5,"n":15,"o":36.53,"t":"2026-10-07T18:45:00Z","v":4037,"vw":36.539284},{"c":36.5699,"h":36.5699,"l":36.48,"n":24,"o":36.53,"t":"2026-10-07T19:00:00Z","v":1237,"vw":36.52901},{"c":36.55,"h":36.61,"l":36.51,"n":33,"o":36.51,"t":"2026-10-07T19:15:00Z","v":3725,"vw":36.55324},{"c":36.56,"h":36.605,"l":36.53,"n":79,"o":36.55,"t":"2026-10-07T19:30:00Z","v":11147,"vw":36.562232},{"c":36.6,"h":36.6799,"l":36.55,"n":172,"o":36.56,"t":"2026-10-07T19:45:00Z","v":26670,"vw":36.609422},{"c":36.5965,"h":36.63,"l":36.5965,"n":7,"o":36.63,"t":"2026-10-07T20:00:00Z","v":20104,"vw":36.629667},{"c":36.0775,"h":36.0775,"l":36.0775,"n":1,"o":36.0775,"t":"2026-10-08T13:00:00Z","v":625,"vw":36.0775},{"c":36.33,"h":36.46,"l":36.28,"n":16,"o":36.28,"t":"2026-10-08T13:30:00Z","v":5694,"vw":36.306275},{"c":36.32,"h":36.4,"l":36.32,"n":19,"o":36.34,"t":"2026-10-08T13:45:00Z","v":1791,"vw":36.349597},{"c":36.4301,"h":36.535,"l":36.35,"n":62,"o":36.35,"t":"2026-10-08T14:00:00Z","v":9757,"vw":36.435764},{"c":36.55,"h":36.55,"l":36.44,"n":6,"o":36.45,"t":"2026-10-08T14:15:00Z","v":1001,"vw":36.504573},{"c":36.4,"h":36.525,"l":36.4,"n":22,"o":36.525,"t":"2026-10-08T14:30:00Z","v":3470,"vw":36.456715},{"c":36.38,"h":36.45,"l":36.33,"n":23,"o":36.4,"t":"2026-10-08T14:45:00Z","v":3136,"vw":36.402557},{"c":36.325,"h":36.49,"l":36.25,"n":24,"o":36.43,"t":"2026-10-08T15:00:00Z","v":4404,"vw":36.409307},{"c":36.34,"h":36.34,"l":36.23,"n":23,"o":36.23,"t":"2026-10-08T15:15:00Z","v":1357,"vw":36.279708},{"c":36.39,"h":36.44,"l":36.3,"n":26,"o":36.3699,"t":"2026-10-08T15:30:00Z","v":8652,"vw":36.343287},{"c":36.395,"h":36.42,"l":36.36,"n":12,"o":36.395,"t":"2026-10-08T15:45:00Z","v":1936,"vw":36.39615},{"c":36.43,"h":36.48,"l":36.41,"n":9,"o":36.42,"t":"2026-10-08T16:00:00Z","v":843,"vw":36.444548},{"c":36.51,"h":36.5999,"l":36.49,"n":24,"o":36.49,"t":"2026-10-08T16:15:00Z","v":5073,"vw":36.535907},{"c":36.43,"h":36.496,"l":36.43,"n":10,"o":36.4898,"t":"2026-10-08T16:30:00Z","v":2117,"vw":36.479411},{"c":36.02,"h":36.43,"l":35.9607,"n":43,"o":36.43,"t":"2026-10-08T16:45:00Z","v":4328,"vw":36.093372},{"c":36.08,"h":36.1,"l":35.865,"n":21,"o":35.98,"t":"2026-10-08T17:00:00Z","v":2379,"vw":36.025685},{"c":35.92,"h":36.0099,"l":35.92,"n":27,"o":35.96,"t":"2026-10-08T17:15:00Z","v":3625,"vw":35.934418},{"c":36,"h":36,"l":35.94,"n":27,"o":35.94,"t":"2026-10-08T17:30:00Z","v":5330,"vw":35.992997},{"c":36.12,"h":36.12,"l":36.05,"n":14,"o":36.05,"t":"2026-10-08T17:45:00Z","v":1905,"vw":36.07368},{"c":36.18,"h":36.18,"l":36.135,"n":9,"o":36.17,"t":"2026-10-08T18:00:00Z","v":1360,"vw":36.161778},{"c":36.26,"h":36.3,"l":36.23,"n":20,"o":36.28,"t":"2026-10-08T18:15:00Z","v":2188,"vw":36.262127},{"c":36.1625,"h":36.204,"l":36.1625,"n":18,"o":36.19,"t":"2026-10-08T18:45:00Z","v":1651,"vw":36.189646},{"c":36.1,"h":36.1451,"l":36.1,"n":18,"o":36.1451,"t":"2026-10-08T19:00:00Z","v":2206,"vw":36.127254},{"c":36.16,"h":36.21,"l":36.11,"n":37,"o":36.145,"t":"2026-10-08T19:15:00Z","v":2630,"vw":36.181867},{"c":36.08,"h":36.19,"l":36.07,"n":39,"o":36.19,"t":"2026-10-08T19:30:00Z","v":29094,"vw":36.132424},{"c":36.19,"h":36.21,"l":36.11,"n":69,"o":36.11,"t":"2026-10-08T19:45:00Z","v":7179,"vw":36.171547},{"c":36.19,"h":36.19,"l":36.19,"n":9,"o":36.19,"t":"2026-10-08T20:00:00Z","v":7084,"vw":36.19},{"c":36.12,"h":36.12,"l":36,"n":7,"o":36,"t":"2026-10-08T22:00:00Z","v":405,"vw":36.06},{"c":36.54,"h":36.54,"l":36.54,"n":1,"o":36.54,"t":"2026-10-09T11:15:00Z","v":139,"vw":36.54},{"c":36.3701,"h":36.52,"l":36.3701,"n":51,"o":36.42,"t":"2026-10-09T13:30:00Z","v":7127,"vw":36.459282},{"c":36.195,"h":36.195,"l":36.095,"n":31,"o":36.095,"t":"2026-10-09T13:45:00Z","v":2784,"vw":36.142459},{"c":36.29,"h":36.3,"l":36.2899,"n":14,"o":36.29,"t":"2026-10-09T14:00:00Z","v":1428,"vw":36.293273},{"c":36.3198,"h":36.33,"l":36.24,"n":19,"o":36.25,"t":"2026-10-09T14:15:00Z","v":7652,"vw":36.273399},{"c":36.315,"h":36.315,"l":36.26,"n":9,"o":36.31,"t":"2026-10-09T14:30:00Z","v":1062,"vw":36.291113},{"c":36.45,"h":36.46,"l":36.315,"n":14,"o":36.315,"t":"2026-10-09T14:45:00Z","v":1411,"vw":36.387001},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-10-09T15:00:00Z","v":183,"vw":36.48},{"c":36.444,"h":36.495,"l":36.444,"n":11,"o":36.495,"t":"2026-10-09T15:15:00Z","v":1615,"vw":36.476344},{"c":36.39,"h":36.47,"l":36.39,"n":9,"o":36.455,"t":"2026-10-09T15:30:00Z","v":3522,"vw":36.443866},{"c":36.41,"h":36.44,"l":36.404,"n":14,"o":36.44,"t":"2026-10-09T15:45:00Z","v":1662,"vw":36.417209},{"c":36.38,"h":36.3859,"l":36.38,"n":7,"o":36.3859,"t":"2026-10-09T16:00:00Z","v":615,"vw":36.384011},{"c":36.34,"h":36.4197,"l":36.34,"n":7,"o":36.39,"t":"2026-10-09T16:15:00Z","v":1603,"vw":36.36652},{"c":36.42,"h":36.42,"l":36.395,"n":6,"o":36.395,"t":"2026-10-09T16:30:00Z","v":1913,"vw":36.399215},{"c":36.47,"h":36.47,"l":36.4,"n":46,"o":36.4,"t":"2026-10-09T16:45:00Z","v":3027,"vw":36.452219},{"c":36.49,"h":36.49,"l":36.455,"n":10,"o":36.47,"t":"2026-10-09T17:00:00Z","v":473,"vw":36.471707},{"c":36.5,"h":36.5,"l":36.47,"n":17,"o":36.475,"t":"2026-10-09T17:15:00Z","v":704,"vw":36.48527},{"c":36.55,"h":36.55,"l":36.49,"n":17,"o":36.5,"t":"2026-10-09T17:30:00Z","v":3718,"vw":36.513298},{"c":36.6,"h":36.6,"l":36.491,"n":19,"o":36.55,"t":"2026-10-09T17:45:00Z","v":2714,"vw":36.546939},{"c":36.585,"h":36.585,"l":36.56,"n":17,"o":36.57,"t":"2026-10-09T18:00:00Z","v":2355,"vw":36.563812},{"c":36.595,"h":36.6399,"l":36.595,"n":7,"o":36.605,"t":"2026-10-09T18:15:00Z","v":1348,"vw":36.599364},{"c":36.576,"h":36.576,"l":36.5101,"n":9,"o":36.57,"t":"2026-10-09T18:30:00Z","v":3233,"vw":36.558241},{"c":36.56,"h":36.6,"l":36.555,"n":34,"o":36.555,"t":"2026-10-09T18:45:00Z","v":3359,"vw":36.572724},{"c":36.555,"h":36.61,"l":36.51,"n":30,"o":36.6099,"t":"2026-10-09T19:00:00Z","v":3109,"vw":36.572071},{"c":36.58,"h":36.6008,"l":36.56,"n":12,"o":36.5775,"t":"2026-10-09T19:15:00Z","v":3719,"vw":36.564838},{"c":36.56,"h":36.61,"l":36.55,"n":27,"o":36.56,"t":"2026-10-09T19:30:00Z","v":1801,"vw":36.566908},{"c":36.55,"h":36.55,"l":36.51,"n":119,"o":36.55,"t":"2026-10-09T19:45:00Z","v":6528,"vw":36.530077},{"c":36.56,"h":36.56,"l":36.56,"n":7,"o":36.56,"t":"2026-10-09T20:00:00Z","v":7296,"vw":36.56},{"c":36.3,"h":36.57,"l":36.24,"n":52,"o":36.57,"t":"2026-10-12T13:30:00Z","v":12984,"vw":36.404422},{"c":36.45,"h":36.45,"l":36.28,"n":8,"o":36.3087,"t":"2026-10-12T13:45:00Z","v":1971,"vw":36.433054},{"c":36.4092,"h":36.4092,"l":36.4092,"n":2,"o":36.4092,"t":"2026-10-12T14:00:00Z","v":112,"vw":36.4092},{"c":36.365,"h":36.49,"l":36.365,"n":19,"o":36.45,"t":"2026-10-12T14:15:00Z","v":1918,"vw":36.444299},{"c":36.3708,"h":36.4,"l":36.36,"n":16,"o":36.39,"t":"2026-10-12T14:30:00Z","v":2212,"vw":36.374396},{"c":36.4106,"h":36.4106,"l":36.325,"n":11,"o":36.37,"t":"2026-10-12T14:45:00Z","v":629,"vw":36.383386},{"c":36.37,"h":36.37,"l":36.37,"n":2,"o":36.37,"t":"2026-10-12T15:00:00Z","v":137,"vw":36.37},{"c":36.31,"h":36.36,"l":36.31,"n":4,"o":36.36,"t":"2026-10-12T15:15:00Z","v":222,"vw":36.335},{"c":36.366,"h":36.366,"l":36.366,"n":5,"o":36.366,"t":"2026-10-12T15:30:00Z","v":275,"vw":36.366},{"c":36.355,"h":36.4,"l":36.355,"n":5,"o":36.4,"t":"2026-10-12T15:45:00Z","v":605,"vw":36.3775},{"c":36.395,"h":36.41,"l":36.35,"n":13,"o":36.37,"t":"2026-10-12T16:00:00Z","v":1375,"vw":36.368562},{"c":36.34,"h":36.4,"l":36.34,"n":4,"o":36.4,"t":"2026-10-12T16:15:00Z","v":402,"vw":36.359585},{"c":36.32,"h":36.32,"l":36.2901,"n":9,"o":36.2901,"t":"2026-10-12T16:30:00Z","v":585,"vw":36.301797},{"c":36.2475,"h":36.28,"l":36.245,"n":24,"o":36.25,"t":"2026-10-12T16:45:00Z","v":2114,"vw":36.256813},{"c":36.26,"h":36.272,"l":36.23,"n":15,"o":36.23,"t":"2026-10-12T17:00:00Z","v":1764,"vw":36.256054},{"c":36.28,"h":36.33,"l":36.22,"n":14,"o":36.26,"t":"2026-10-12T17:15:00Z","v":2348,"vw":36.264112},{"c":36.24,"h":36.27,"l":36.21,"n":50,"o":36.26,"t":"2026-10-12T17:30:00Z","v":3970,"vw":36.248295},{"c":36.2286,"h":36.2799,"l":36.205,"n":13,"o":36.2799,"t":"2026-10-12T17:45:00Z","v":2998,"vw":36.245441},{"c":36.225,"h":36.25,"l":36.2,"n":21,"o":36.2,"t":"2026-10-12T18:00:00Z","v":2011,"vw":36.222402},{"c":36.18,"h":36.25,"l":36.18,"n":31,"o":36.225,"t":"2026-10-12T18:15:00Z","v":7802,"vw":36.212566},{"c":36.21,"h":36.22,"l":36.18,"n":36,"o":36.1985,"t":"2026-10-12T18:30:00Z","v":4554,"vw":36.202751},{"c":36.1449,"h":36.21,"l":36.13,"n":29,"o":36.21,"t":"2026-10-12T18:45:00Z","v":7655,"vw":36.176406},{"c":36.19,"h":36.2,"l":36.135,"n":22,"o":36.1423,"t":"2026-10-12T19:00:00Z","v":3117,"vw":36.174774},{"c":36.1785,"h":36.1785,"l":36.1785,"n":5,"o":36.1785,"t":"2026-10-12T19:15:00Z","v":424,"vw":36.1785},{"c":36.2199,"h":36.2199,"l":36.17,"n":11,"o":36.19,"t":"2026-10-12T19:30:00Z","v":774,"vw":36.191634},{"c":36.17,"h":36.215,"l":36.17,"n":99,"o":36.19,"t":"2026-10-12T19:45:00Z","v":6642,"vw":36.188417},{"c":36.205,"h":36.205,"l":36.205,"n":4,"o":36.205,"t":"2026-10-12T20:00:00Z","v":2344,"vw":36.205},{"c":35.7811,"h":35.7811,"l":35.7811,"n":1,"o":35.7811,"t":"2026-10-12T22:00:00Z","v":913,"vw":35.7811},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-13T12:15:00Z","v":800,"vw":35.77},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-13T13:00:00Z","v":570,"vw":35.6},{"c":35.97,"h":36.03,"l":35.72,"n":162,"o":35.91,"t":"2026-10-13T13:30:00Z","v":13535,"vw":35.877074},{"c":35.8679,"h":36.03,"l":35.85,"n":29,"o":36.03,"t":"2026-10-13T13:45:00Z","v":3105,"vw":35.93555},{"c":36,"h":36,"l":35.81,"n":42,"o":35.81,"t":"2026-10-13T14:00:00Z","v":8638,"vw":35.870822},{"c":35.8,"h":35.98,"l":35.7701,"n":11,"o":35.98,"t":"2026-10-13T14:15:00Z","v":4864,"vw":35.795204},{"c":35.83,"h":35.8699,"l":35.78,"n":85,"o":35.8,"t":"2026-10-13T14:30:00Z","v":10361,"vw":35.811311},{"c":35.76,"h":35.83,"l":35.75,"n":7,"o":35.83,"t":"2026-10-13T14:45:00Z","v":1155,"vw":35.783552},{"c":35.75,"h":35.75,"l":35.7,"n":20,"o":35.73,"t":"2026-10-13T15:00:00Z","v":2102,"vw":35.716123},{"c":35.59,"h":35.745,"l":35.59,"n":19,"o":35.745,"t":"2026-10-13T15:15:00Z","v":2557,"vw":35.65802},{"c":35.565,"h":35.565,"l":35.5,"n":52,"o":35.55,"t":"2026-10-13T15:30:00Z","v":3751,"vw":35.532941},{"c":35.72,"h":35.72,"l":35.54,"n":45,"o":35.54,"t":"2026-10-13T15:45:00Z","v":5426,"vw":35.607083},{"c":35.73,"h":35.75,"l":35.7001,"n":27,"o":35.75,"t":"2026-10-13T16:00:00Z","v":1468,"vw":35.732918},{"c":35.85,"h":35.85,"l":35.77,"n":31,"o":35.77,"t":"2026-10-13T16:15:00Z","v":1672,"vw":35.798975},{"c":35.91,"h":35.93,"l":35.8401,"n":35,"o":35.8401,"t":"2026-10-13T16:30:00Z","v":28047,"vw":35.867649},{"c":35.86,"h":35.905,"l":35.86,"n":34,"o":35.86,"t":"2026-10-13T16:45:00Z","v":3699,"vw":35.870511},{"c":35.9299,"h":35.9299,"l":35.815,"n":28,"o":35.83,"t":"2026-10-13T17:00:00Z","v":2828,"vw":35.848207},{"c":35.88,"h":35.98,"l":35.88,"n":32,"o":35.884,"t":"2026-10-13T17:15:00Z","v":2949,"vw":35.920092},{"c":36.055,"h":36.055,"l":35.9701,"n":10,"o":35.9701,"t":"2026-10-13T17:30:00Z","v":2224,"vw":36.017821},{"c":35.98,"h":36.05,"l":35.98,"n":29,"o":36.02,"t":"2026-10-13T17:45:00Z","v":1128,"vw":36.018576},{"c":36.125,"h":36.125,"l":36.03,"n":21,"o":36.03,"t":"2026-10-13T18:00:00Z","v":2189,"vw":36.081664},{"c":36.22,"h":36.22,"l":36.11,"n":6,"o":36.125,"t":"2026-10-13T18:15:00Z","v":913,"vw":36.135405},{"c":36.12,"h":36.22,"l":36.12,"n":17,"o":36.22,"t":"2026-10-13T18:30:00Z","v":1072,"vw":36.1475},{"c":36.105,"h":36.145,"l":36.06,"n":13,"o":36.145,"t":"2026-10-13T18:45:00Z","v":2345,"vw":36.106137},{"c":36.1464,"h":36.16,"l":36.105,"n":20,"o":36.105,"t":"2026-10-13T19:00:00Z","v":2524,"vw":36.136612},{"c":36.17,"h":36.21,"l":36.14,"n":25,"o":36.2,"t":"2026-10-13T19:15:00Z","v":2409,"vw":36.173592},{"c":36.22,"h":36.225,"l":36.1714,"n":12,"o":36.1714,"t":"2026-10-13T19:30:00Z","v":1342,"vw":36.212152},{"c":36.19,"h":36.246,"l":36.18,"n":52,"o":36.22,"t":"2026-10-13T19:45:00Z","v":4622,"vw":36.199668},{"c":36.21,"h":36.21,"l":36.21,"n":8,"o":36.21,"t":"2026-10-13T20:00:00Z","v":3367,"vw":36.21},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-14T13:00:00Z","v":139,"vw":35.66},{"c":35.79,"h":35.79,"l":35.79,"n":6,"o":35.79,"t":"2026-10-14T13:15:00Z","v":251,"vw":35.79},{"c":35.74,"h":35.9,"l":35.72,"n":133,"o":35.8,"t":"2026-10-14T13:30:00Z","v":19636,"vw":35.79426},{"c":35.65,"h":35.81,"l":35.645,"n":81,"o":35.76,"t":"2026-10-14T13:45:00Z","v":8175,"vw":35.744532},{"c":35.62,"h":35.7145,"l":35.568,"n":33,"o":35.59,"t":"2026-10-14T14:00:00Z","v":2613,"vw":35.646268},{"c":35.405,"h":35.63,"l":35.405,"n":26,"o":35.63,"t":"2026-10-14T14:15:00Z","v":1767,"vw":35.536633},{"c":35.54,"h":35.5492,"l":35.4,"n":71,"o":35.4,"t":"2026-10-14T14:30:00Z","v":5626,"vw":35.466311},{"c":35.4772,"h":35.4772,"l":35.43,"n":18,"o":35.441,"t":"2026-10-14T14:45:00Z","v":1721,"vw":35.453366},{"c":35.36,"h":35.45,"l":35.35,"n":44,"o":35.45,"t":"2026-10-14T15:00:00Z","v":6681,"vw":35.401714},{"c":35.2701,"h":35.382,"l":35.2701,"n":19,"o":35.382,"t":"2026-10-14T15:15:00Z","v":1883,"vw":35.323705},{"c":35.16,"h":35.2868,"l":35.13,"n":11,"o":35.2868,"t":"2026-10-14T15:30:00Z","v":2036,"vw":35.176275},{"c":35.16,"h":35.21,"l":35.14,"n":21,"o":35.14,"t":"2026-10-14T15:45:00Z","v":3562,"vw":35.186959},{"c":35.235,"h":35.26,"l":35.19,"n":22,"o":35.2,"t":"2026-10-14T16:00:00Z","v":1952,"vw":35.232613},{"c":35.09,"h":35.2,"l":35.08,"n":49,"o":35.2,"t":"2026-10-14T16:15:00Z","v":7152,"vw":35.129444},{"c":35.165,"h":35.165,"l":35.05,"n":85,"o":35.07,"t":"2026-10-14T16:30:00Z","v":15188,"vw":35.079681},{"c":35.205,"h":35.205,"l":35.1501,"n":15,"o":35.17,"t":"2026-10-14T16:45:00Z","v":2327,"vw":35.173792},{"c":35.14,"h":35.2797,"l":35.132,"n":24,"o":35.26,"t":"2026-10-14T17:00:00Z","v":5290,"vw":35.239985},{"c":35.03,"h":35.1363,"l":35.03,"n":41,"o":35.12,"t":"2026-10-14T17:15:00Z","v":4128,"vw":35.089737},{"c":35.035,"h":35.08,"l":35,"n":51,"o":35.065,"t":"2026-10-14T17:30:00Z","v":8362,"vw":35.03212},{"c":34.9201,"h":35.01,"l":34.9201,"n":29,"o":35.01,"t":"2026-10-14T17:45:00Z","v":2806,"vw":34.988875},{"c":34.96,"h":34.976,"l":34.88,"n":24,"o":34.9,"t":"2026-10-14T18:00:00Z","v":3793,"vw":34.938801},{"c":35.01,"h":35.0216,"l":34.97,"n":22,"o":35,"t":"2026-10-14T18:15:00Z","v":1951,"vw":34.993877},{"c":35.0193,"h":35.0193,"l":34.96,"n":52,"o":34.96,"t":"2026-10-14T18:30:00Z","v":6039,"vw":34.975748},{"c":35.01,"h":35.02,"l":34.98,"n":20,"o":34.98,"t":"2026-10-14T18:45:00Z","v":2032,"vw":35.003759},{"c":34.98,"h":34.98,"l":34.95,"n":12,"o":34.95,"t":"2026-10-14T19:00:00Z","v":886,"vw":34.955172},{"c":35.13,"h":35.16,"l":35.03,"n":78,"o":35.03,"t":"2026-10-14T19:15:00Z","v":8667,"vw":35.126855},{"c":35.145,"h":35.19,"l":35.11,"n":71,"o":35.15,"t":"2026-10-14T19:30:00Z","v":8691,"vw":35.158214},{"c":35.11,"h":35.135,"l":35.06,"n":83,"o":35.11,"t":"2026-10-14T19:45:00Z","v":5444,"vw":35.099094},{"c":35.14,"h":35.14,"l":35.14,"n":7,"o":35.14,"t":"2026-10-14T20:00:00Z","v":3130,"vw":35.14},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-15T13:00:00Z","v":100,"vw":35.13},{"c":34.53,"h":34.53,"l":34.53,"n":4,"o":34.53,"t":"2026-10-15T13:15:00Z","v":4277,"vw":34.53},{"c":34.155,"h":34.56,"l":33.97,"n":325,"o":34.51,"t":"2026-10-15T13:30:00Z","v":39197,"vw":34.337951},{"c":33.71,"h":34.12,"l":33.6,"n":246,"o":34.12,"t":"2026-10-15T13:45:00Z","v":19149,"vw":33.802377},{"c":33.7,"h":33.89,"l":33.68,"n":163,"o":33.68,"t":"2026-10-15T14:00:00Z","v":11213,"vw":33.768396},{"c":33.87,"h":33.94,"l":33.73,"n":174,"o":33.7473,"t":"2026-10-15T14:15:00Z","v":11166,"vw":33.826885},{"c":34.045,"h":34.082,"l":33.805,"n":159,"o":33.805,"t":"2026-10-15T14:30:00Z","v":6909,"vw":33.97172},{"c":34.15,"h":34.15,"l":34.03,"n":132,"o":34.1,"t":"2026-10-15T14:45:00Z","v":6209,"vw":34.084405},{"c":34.29,"h":34.29,"l":34.1,"n":91,"o":34.1758,"t":"2026-10-15T15:00:00Z","v":4565,"vw":34.186072},{"c":34.285,"h":34.375,"l":34.25,"n":205,"o":34.3,"t":"2026-10-15T15:15:00Z","v":10910,"vw":34.321441},{"c":34.24,"h":34.255,"l":34.1801,"n":115,"o":34.2501,"t":"2026-10-15T15:30:00Z","v":6678,"vw":34.237184},{"c":34.3,"h":34.3,"l":34.2001,"n":127,"o":34.26,"t":"2026-10-15T15:45:00Z","v":13771,"vw":34.222435},{"c":34.26,"h":34.34,"l":34.215,"n":119,"o":34.29,"t":"2026-10-15T16:00:00Z","v":11914,"vw":34.235886},{"c":34.15,"h":34.27,"l":34.15,"n":49,"o":34.27,"t":"2026-10-15T16:15:00Z","v":3180,"vw":34.212601},{"c":34.23,"h":34.27,"l":34.17,"n":142,"o":34.18,"t":"2026-10-15T16:30:00Z","v":7052,"vw":34.2122},{"c":34.24,"h":34.275,"l":34.21,"n":100,"o":34.26,"t":"2026-10-15T16:45:00Z","v":4720,"vw":34.245394},{"c":34.26,"h":34.29,"l":34.23,"n":68,"o":34.23,"t":"2026-10-15T17:00:00Z","v":3914,"vw":34.256112},{"c":34.3436,"h":34.35,"l":34.2801,"n":137,"o":34.3095,"t":"2026-10-15T17:15:00Z","v":14272,"vw":34.311116},{"c":34.38,"h":34.3814,"l":34.3,"n":120,"o":34.32,"t":"2026-10-15T17:30:00Z","v":4718,"vw":34.337326},{"c":34.36,"h":34.39,"l":34.33,"n":116,"o":34.38,"t":"2026-10-15T17:45:00Z","v":3241,"vw":34.355826},{"c":34.26,"h":34.37,"l":34.26,"n":96,"o":34.36,"t":"2026-10-15T18:00:00Z","v":5879,"vw":34.319203},{"c":34.3,"h":34.32,"l":34.2401,"n":93,"o":34.245,"t":"2026-10-15T18:15:00Z","v":7728,"vw":34.272621},{"c":34.29,"h":34.33,"l":34.28,"n":91,"o":34.29,"t":"2026-10-15T18:30:00Z","v":3642,"vw":34.306544},{"c":34.33,"h":34.33,"l":34.3,"n":50,"o":34.33,"t":"2026-10-15T18:45:00Z","v":1735,"vw":34.321697},{"c":34.47,"h":34.47,"l":34.33,"n":130,"o":34.33,"t":"2026-10-15T19:00:00Z","v":7582,"vw":34.384397},{"c":34.54,"h":34.62,"l":34.54,"n":46,"o":34.54,"t":"2026-10-15T19:15:00Z","v":6358,"vw":34.563536},{"c":34.6,"h":34.6,"l":34.487,"n":51,"o":34.53,"t":"2026-10-15T19:30:00Z","v":4662,"vw":34.558423},{"c":34.59,"h":34.59,"l":34.53,"n":133,"o":34.59,"t":"2026-10-15T19:45:00Z","v":10992,"vw":34.566969},{"c":34.59,"h":34.59,"l":34.59,"n":9,"o":34.59,"t":"2026-10-15T20:00:00Z","v":3135,"vw":34.59},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-15T21:45:00Z","v":100,"vw":34.59},{"c":34.52,"h":34.52,"l":34.33,"n":95,"o":34.51,"t":"2026-10-16T13:30:00Z","v":8801,"vw":34.444686},{"c":34.47,"h":34.62,"l":34.4101,"n":137,"o":34.55,"t":"2026-10-16T13:45:00Z","v":19679,"vw":34.50963},{"c":34.545,"h":34.62,"l":34.495,"n":42,"o":34.495,"t":"2026-10-16T14:00:00Z","v":3743,"vw":34.533762},{"c":34.5948,"h":34.5948,"l":34.51,"n":63,"o":34.54,"t":"2026-10-16T14:15:00Z","v":6823,"vw":34.553427},{"c":34.64,"h":34.7,"l":34.61,"n":53,"o":34.61,"t":"2026-10-16T14:30:00Z","v":3943,"vw":34.643178},{"c":34.565,"h":34.61,"l":34.54,"n":41,"o":34.61,"t":"2026-10-16T14:45:00Z","v":2787,"vw":34.587573},{"c":34.395,"h":34.55,"l":34.395,"n":101,"o":34.53,"t":"2026-10-16T15:00:00Z","v":15998,"vw":34.506788},{"c":34.4192,"h":34.46,"l":34.38,"n":78,"o":34.4,"t":"2026-10-16T15:15:00Z","v":7000,"vw":34.42728},{"c":34.43,"h":34.48,"l":34.4,"n":61,"o":34.4281,"t":"2026-10-16T15:30:00Z","v":7180,"vw":34.434102},{"c":34.42,"h":34.43,"l":34.39,"n":19,"o":34.43,"t":"2026-10-16T15:45:00Z","v":1236,"vw":34.418824},{"c":34.425,"h":34.44,"l":34.41,"n":33,"o":34.4382,"t":"2026-10-16T16:00:00Z","v":3077,"vw":34.425968},{"c":34.43,"h":34.48,"l":34.43,"n":30,"o":34.43,"t":"2026-10-16T16:15:00Z","v":8165,"vw":34.464254},{"c":34.4,"h":34.445,"l":34.37,"n":17,"o":34.39,"t":"2026-10-16T16:30:00Z","v":2756,"vw":34.418996},{"c":34.33,"h":34.365,"l":34.32,"n":22,"o":34.365,"t":"2026-10-16T16:45:00Z","v":3409,"vw":34.354251},{"c":34.31,"h":34.3599,"l":34.29,"n":33,"o":34.345,"t":"2026-10-16T17:00:00Z","v":4151,"vw":34.337253},{"c":34.33,"h":34.34,"l":34.23,"n":44,"o":34.28,"t":"2026-10-16T17:15:00Z","v":3765,"vw":34.277733},{"c":34.43,"h":34.47,"l":34.32,"n":85,"o":34.35,"t":"2026-10-16T17:30:00Z","v":20261,"vw":34.41224},{"c":34.355,"h":34.435,"l":34.32,"n":32,"o":34.43,"t":"2026-10-16T17:45:00Z","v":1844,"vw":34.383156},{"c":34.28,"h":34.345,"l":34.28,"n":53,"o":34.32,"t":"2026-10-16T18:00:00Z","v":5230,"vw":34.304162},{"c":34.28,"h":34.29,"l":34.23,"n":37,"o":34.29,"t":"2026-10-16T18:15:00Z","v":2796,"vw":34.247347},{"c":34.28,"h":34.295,"l":34.25,"n":27,"o":34.255,"t":"2026-10-16T18:30:00Z","v":3643,"vw":34.263409},{"c":34.232,"h":34.265,"l":34.18,"n":103,"o":34.23,"t":"2026-10-16T18:45:00Z","v":17055,"vw":34.191756},{"c":34.19,"h":34.22,"l":34.19,"n":25,"o":34.21,"t":"2026-10-16T19:00:00Z","v":2393,"vw":34.208472},{"c":34.23,"h":34.315,"l":34.22,"n":38,"o":34.275,"t":"2026-10-16T19:15:00Z","v":3099,"vw":34.264575},{"c":34.175,"h":34.26,"l":34.175,"n":29,"o":34.26,"t":"2026-10-16T19:30:00Z","v":2658,"vw":34.195134},{"c":34.16,"h":34.28,"l":34.16,"n":215,"o":34.195,"t":"2026-10-16T19:45:00Z","v":108846,"vw":34.219451},{"c":34.21,"h":34.21,"l":34.21,"n":8,"o":34.21,"t":"2026-10-16T20:00:00Z","v":3036,"vw":34.21},{"c":34.23,"h":34.23,"l":34.23,"n":2,"o":34.23,"t":"2026-10-19T08:00:00Z","v":1000,"vw":34.23},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-19T11:00:00Z","v":200,"vw":34.2},{"c":34.61,"h":34.61,"l":34.39,"n":6,"o":34.39,"t":"2026-10-19T13:15:00Z","v":914,"vw":34.464144},{"c":34.51,"h":34.64,"l":34.4,"n":89,"o":34.64,"t":"2026-10-19T13:30:00Z","v":10046,"vw":34.568119},{"c":34.3,"h":34.48,"l":34.29,"n":75,"o":34.44,"t":"2026-10-19T13:45:00Z","v":7279,"vw":34.395858},{"c":34.3,"h":34.33,"l":34.16,"n":93,"o":34.195,"t":"2026-10-19T14:00:00Z","v":5345,"vw":34.262908},{"c":34.31,"h":34.37,"l":34.29,"n":100,"o":34.29,"t":"2026-10-19T14:15:00Z","v":11818,"vw":34.334985},{"c":34.2151,"h":34.32,"l":34.18,"n":57,"o":34.32,"t":"2026-10-19T14:30:00Z","v":7429,"vw":34.227958},{"c":34.18,"h":34.3,"l":34.18,"n":35,"o":34.215,"t":"2026-10-19T14:45:00Z","v":1926,"vw":34.239755},{"c":34.35,"h":34.3696,"l":34.24,"n":65,"o":34.24,"t":"2026-10-19T15:00:00Z","v":6341,"vw":34.306842},{"c":34.45,"h":34.45,"l":34.39,"n":34,"o":34.39,"t":"2026-10-19T15:15:00Z","v":3314,"vw":34.423632},{"c":34.46,"h":34.465,"l":34.42,"n":53,"o":34.445,"t":"2026-10-19T15:30:00Z","v":5718,"vw":34.44585},{"c":34.45,"h":34.465,"l":34.4,"n":25,"o":34.4101,"t":"2026-10-19T15:45:00Z","v":3463,"vw":34.430732},{"c":34.35,"h":34.4064,"l":34.33,"n":32,"o":34.36,"t":"2026-10-19T16:00:00Z","v":2877,"vw":34.370288},{"c":34.375,"h":34.375,"l":34.31,"n":17,"o":34.31,"t":"2026-10-19T16:15:00Z","v":2999,"vw":34.320804},{"c":34.35,"h":34.35,"l":34.31,"n":5,"o":34.31,"t":"2026-10-19T16:30:00Z","v":484,"vw":34.328721},{"c":34.285,"h":34.305,"l":34.23,"n":31,"o":34.27,"t":"2026-10-19T16:45:00Z","v":4195,"vw":34.256608},{"c":34.19,"h":34.24,"l":34.18,"n":40,"o":34.24,"t":"2026-10-19T17:00:00Z","v":3076,"vw":34.193942},{"c":34.225,"h":34.24,"l":34.17,"n":16,"o":34.24,"t":"2026-10-19T17:15:00Z","v":2224,"vw":34.200255},{"c":34.19,"h":34.19,"l":34.13,"n":21,"o":34.13,"t":"2026-10-19T17:30:00Z","v":2987,"vw":34.15111},{"c":34.095,"h":34.155,"l":34.07,"n":21,"o":34.14,"t":"2026-10-19T17:45:00Z","v":1999,"vw":34.117199},{"c":34.13,"h":34.2,"l":34.07,"n":58,"o":34.07,"t":"2026-10-19T18:00:00Z","v":5590,"vw":34.146499},{"c":34.06,"h":34.1699,"l":34.06,"n":53,"o":34.12,"t":"2026-10-19T18:15:00Z","v":8002,"vw":34.107283},{"c":34.07,"h":34.11,"l":34.03,"n":33,"o":34.07,"t":"2026-10-19T18:30:00Z","v":8309,"vw":34.068468},{"c":34.055,"h":34.085,"l":34.03,"n":82,"o":34.08,"t":"2026-10-19T18:45:00Z","v":6199,"vw":34.052384},{"c":34.035,"h":34.08,"l":34.03,"n":78,"o":34.06,"t":"2026-10-19T19:00:00Z","v":5535,"vw":34.054956},{"c":34.12,"h":34.165,"l":34.04,"n":64,"o":34.04,"t":"2026-10-19T19:15:00Z","v":4708,"vw":34.095672},{"c":34.13,"h":34.16,"l":34.1,"n":176,"o":34.11,"t":"2026-10-19T19:30:00Z","v":19869,"vw":34.127789},{"c":34.05,"h":34.155,"l":34.05,"n":99,"o":34.14,"t":"2026-10-19T19:45:00Z","v":12677,"vw":34.073506},{"c":34.05,"h":34.05,"l":34.05,"n":7,"o":34.05,"t":"2026-10-19T20:00:00Z","v":6027,"vw":34.05},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-20T08:00:00Z","v":561,"vw":34},{"c":33.5,"h":33.8359,"l":33.5,"n":301,"o":33.73,"t":"2026-10-20T13:30:00Z","v":66305,"vw":33.600331},{"c":33.72,"h":33.72,"l":33.49,"n":130,"o":33.51,"t":"2026-10-20T13:45:00Z","v":13682,"vw":33.555009},{"c":33.86,"h":33.91,"l":33.765,"n":75,"o":33.8,"t":"2026-10-20T14:00:00Z","v":7088,"vw":33.828574},{"c":34.21,"h":34.22,"l":33.86,"n":87,"o":33.9,"t":"2026-10-20T14:15:00Z","v":8881,"vw":34.144599},{"c":34.21,"h":34.28,"l":34.1,"n":111,"o":34.2398,"t":"2026-10-20T14:30:00Z","v":15634,"vw":34.187476},{"c":34.19,"h":34.28,"l":34.19,"n":48,"o":34.225,"t":"2026-10-20T14:45:00Z","v":5909,"vw":34.244705},{"c":33.95,"h":34.21,"l":33.91,"n":65,"o":34.17,"t":"2026-10-20T15:00:00Z","v":10007,"vw":34.012871},{"c":34,"h":34.045,"l":33.94,"n":120,"o":33.95,"t":"2026-10-20T15:15:00Z","v":14698,"vw":34.007635},{"c":34.02,"h":34.02,"l":33.9465,"n":46,"o":34.01,"t":"2026-10-20T15:30:00Z","v":4627,"vw":33.979787},{"c":34.06,"h":34.07,"l":33.99,"n":35,"o":34.02,"t":"2026-10-20T15:45:00Z","v":7491,"vw":34.017123},{"c":34.0537,"h":34.086,"l":34.0401,"n":34,"o":34.07,"t":"2026-10-20T16:00:00Z","v":4061,"vw":34.074174},{"c":34.06,"h":34.06,"l":34,"n":29,"o":34.04,"t":"2026-10-20T16:15:00Z","v":4060,"vw":34.027086},{"c":34.06,"h":34.08,"l":34.0491,"n":14,"o":34.05,"t":"2026-10-20T16:30:00Z","v":2553,"vw":34.066011},{"c":33.97,"h":34.07,"l":33.97,"n":33,"o":34.035,"t":"2026-10-20T16:45:00Z","v":2555,"vw":34.009369},{"c":33.96,"h":33.9915,"l":33.95,"n":20,"o":33.9915,"t":"2026-10-20T17:00:00Z","v":4905,"vw":33.9815},{"c":33.98,"h":33.98,"l":33.96,"n":12,"o":33.96,"t":"2026-10-20T17:15:00Z","v":2340,"vw":33.966115},{"c":34.01,"h":34.02,"l":33.9883,"n":63,"o":33.99,"t":"2026-10-20T17:30:00Z","v":16279,"vw":34.010502},{"c":34.02,"h":34.04,"l":34,"n":67,"o":34.005,"t":"2026-10-20T17:45:00Z","v":5045,"vw":34.014437},{"c":34.01,"h":34.04,"l":34,"n":19,"o":34.04,"t":"2026-10-20T18:00:00Z","v":2819,"vw":34.015232},{"c":33.985,"h":34.02,"l":33.985,"n":21,"o":34.02,"t":"2026-10-20T18:15:00Z","v":2315,"vw":34.000734},{"c":33.97,"h":34,"l":33.96,"n":42,"o":33.9901,"t":"2026-10-20T18:30:00Z","v":3434,"vw":33.981954},{"c":33.983,"h":34,"l":33.955,"n":43,"o":33.955,"t":"2026-10-20T18:45:00Z","v":4577,"vw":33.977831},{"c":34.05,"h":34.05,"l":33.98,"n":24,"o":33.98,"t":"2026-10-20T19:00:00Z","v":2576,"vw":34.019584},{"c":34.01,"h":34.0566,"l":33.9804,"n":38,"o":34.0566,"t":"2026-10-20T19:15:00Z","v":7203,"vw":34.034064},{"c":33.98,"h":34,"l":33.97,"n":11,"o":34,"t":"2026-10-20T19:30:00Z","v":1091,"vw":33.988432},{"c":33.93,"h":33.99,"l":33.91,"n":84,"o":33.99,"t":"2026-10-20T19:45:00Z","v":7526,"vw":33.953706},{"c":33.94,"h":33.94,"l":33.94,"n":8,"o":33.94,"t":"2026-10-20T20:00:00Z","v":2610,"vw":33.94},{"c":33.94,"h":33.94,"l":33.89,"n":4,"o":33.89,"t":"2026-10-21T09:15:00Z","v":520,"vw":33.916052},{"c":34.44,"h":34.48,"l":34.42,"n":20,"o":34.42,"t":"2026-10-21T13:15:00Z","v":1648,"vw":34.434984},{"c":34.375,"h":34.55,"l":34.375,"n":88,"o":34.46,"t":"2026-10-21T13:30:00Z","v":54633,"vw":34.499745},{"c":34.4,"h":34.48,"l":34.4,"n":44,"o":34.42,"t":"2026-10-21T13:45:00Z","v":5556,"vw":34.452133},{"c":34.41,"h":34.51,"l":34.4,"n":125,"o":34.42,"t":"2026-10-21T14:00:00Z","v":13992,"vw":34.46446},{"c":34.4,"h":34.44,"l":34.361,"n":32,"o":34.361,"t":"2026-10-21T14:15:00Z","v":5031,"vw":34.418755},{"c":34.37,"h":34.4504,"l":34.37,"n":12,"o":34.415,"t":"2026-10-21T14:30:00Z","v":1549,"vw":34.392546},{"c":34.4,"h":34.5055,"l":34.4,"n":18,"o":34.48,"t":"2026-10-21T14:45:00Z","v":2310,"vw":34.433341},{"c":34.36,"h":34.405,"l":34.36,"n":13,"o":34.4,"t":"2026-10-21T15:00:00Z","v":1983,"vw":34.397112},{"c":34.34,"h":34.39,"l":34.32,"n":35,"o":34.38,"t":"2026-10-21T15:15:00Z","v":6136,"vw":34.357836},{"c":34.415,"h":34.415,"l":34.34,"n":29,"o":34.35,"t":"2026-10-21T15:30:00Z","v":2640,"vw":34.380796},{"c":34.48,"h":34.49,"l":34.445,"n":18,"o":34.49,"t":"2026-10-21T15:45:00Z","v":2079,"vw":34.469386},{"c":34.48,"h":34.48,"l":34.46,"n":14,"o":34.48,"t":"2026-10-21T16:00:00Z","v":1354,"vw":34.475143},{"c":34.46,"h":34.48,"l":34.46,"n":6,"o":34.48,"t":"2026-10-21T16:15:00Z","v":2704,"vw":34.464328},{"c":34.52,"h":34.62,"l":34.43,"n":69,"o":34.46,"t":"2026-10-21T16:30:00Z","v":6622,"vw":34.49713},{"c":34.53,"h":34.53,"l":34.52,"n":19,"o":34.525,"t":"2026-10-21T16:45:00Z","v":1185,"vw":34.523061},{"c":34.57,"h":34.61,"l":34.47,"n":28,"o":34.5201,"t":"2026-10-21T17:00:00Z","v":5062,"vw":34.56465},{"c":34.5809,"h":34.62,"l":34.5809,"n":4,"o":34.62,"t":"2026-10-21T17:15:00Z","v":1496,"vw":34.585657},{"c":34.6009,"h":34.62,"l":34.5497,"n":7,"o":34.5497,"t":"2026-10-21T17:30:00Z","v":3302,"vw":34.557277},{"c":34.65,"h":34.65,"l":34.5701,"n":12,"o":34.62,"t":"2026-10-21T17:45:00Z","v":1255,"vw":34.62717},{"c":34.62,"h":34.6499,"l":34.62,"n":11,"o":34.6499,"t":"2026-10-21T18:00:00Z","v":1056,"vw":34.629604},{"c":34.62,"h":34.65,"l":34.5996,"n":15,"o":34.61,"t":"2026-10-21T18:15:00Z","v":2180,"vw":34.612251},{"c":34.64,"h":34.65,"l":34.615,"n":29,"o":34.62,"t":"2026-10-21T18:30:00Z","v":4205,"vw":34.638417},{"c":34.56,"h":34.655,"l":34.56,"n":33,"o":34.65,"t":"2026-10-21T18:45:00Z","v":2744,"vw":34.618773},{"c":34.58,"h":34.58,"l":34.4806,"n":6,"o":34.54,"t":"2026-10-21T19:00:00Z","v":817,"vw":34.538849},{"c":34.62,"h":34.63,"l":34.54,"n":22,"o":34.57,"t":"2026-10-21T19:15:00Z","v":4034,"vw":34.581026},{"c":34.59,"h":34.62,"l":34.59,"n":16,"o":34.61,"t":"2026-10-21T19:30:00Z","v":1421,"vw":34.602923},{"c":34.55,"h":34.59,"l":34.52,"n":42,"o":34.59,"t":"2026-10-21T19:45:00Z","v":6817,"vw":34.538135},{"c":34.55,"h":34.55,"l":34.55,"n":7,"o":34.55,"t":"2026-10-21T20:00:00Z","v":2928,"vw":34.55},{"c":33.93,"h":33.94,"l":33.93,"n":5,"o":33.94,"t":"2026-10-22T13:15:00Z","v":1303,"vw":33.935385},{"c":33.39,"h":33.93,"l":33.38,"n":299,"o":33.93,"t":"2026-10-22T13:30:00Z","v":26174,"vw":33.678284},{"c":33.45,"h":33.49,"l":33.33,"n":142,"o":33.39,"t":"2026-10-22T13:45:00Z","v":10663,"vw":33.378887},{"c":33.2701,"h":33.52,"l":33.25,"n":88,"o":33.5,"t":"2026-10-22T14:00:00Z","v":17876,"vw":33.424745},{"c":32.98,"h":33.26,"l":32.98,"n":128,"o":33.26,"t":"2026-10-22T14:15:00Z","v":10622,"vw":33.126943},{"c":33.04,"h":33.09,"l":32.96,"n":71,"o":32.96,"t":"2026-10-22T14:30:00Z","v":28529,"vw":33.018984},{"c":32.945,"h":33.0347,"l":32.945,"n":29,"o":33.01,"t":"2026-10-22T14:45:00Z","v":2251,"vw":32.972995},{"c":32.8634,"h":32.925,"l":32.8113,"n":45,"o":32.9,"t":"2026-10-22T15:00:00Z","v":4485,"vw":32.890853},{"c":32.81,"h":32.95,"l":32.81,"n":15,"o":32.82,"t":"2026-10-22T15:15:00Z","v":2075,"vw":32.876351},{"c":32.9,"h":32.9,"l":32.76,"n":35,"o":32.815,"t":"2026-10-22T15:30:00Z","v":1668,"vw":32.822134},{"c":32.9,"h":32.9,"l":32.87,"n":9,"o":32.87,"t":"2026-10-22T15:45:00Z","v":1075,"vw":32.888113},{"c":33.04,"h":33.08,"l":33.02,"n":18,"o":33.02,"t":"2026-10-22T16:00:00Z","v":1230,"vw":33.049738},{"c":33.04,"h":33.1295,"l":33.04,"n":11,"o":33.08,"t":"2026-10-22T16:15:00Z","v":1223,"vw":33.107817},{"c":33.07,"h":33.07,"l":33.01,"n":9,"o":33.03,"t":"2026-10-22T16:30:00Z","v":755,"vw":33.04406},{"c":33.1,"h":33.1,"l":32.94,"n":34,"o":32.95,"t":"2026-10-22T16:45:00Z","v":16785,"vw":33.06287},{"c":33.01,"h":33.0713,"l":32.95,"n":38,"o":33.0713,"t":"2026-10-22T17:00:00Z","v":3269,"vw":33.015643},{"c":32.95,"h":33.02,"l":32.95,"n":19,"o":32.97,"t":"2026-10-22T17:15:00Z","v":1474,"vw":32.994645},{"c":32.97,"h":33.04,"l":32.96,"n":26,"o":33,"t":"2026-10-22T17:30:00Z","v":4740,"vw":32.999342},{"c":32.96,"h":32.99,"l":32.95,"n":51,"o":32.96,"t":"2026-10-22T17:45:00Z","v":3352,"vw":32.967966},{"c":32.985,"h":32.985,"l":32.9,"n":24,"o":32.98,"t":"2026-10-22T18:00:00Z","v":1402,"vw":32.960996},{"c":32.94,"h":32.99,"l":32.94,"n":30,"o":32.95,"t":"2026-10-22T18:15:00Z","v":2322,"vw":32.962988},{"c":32.93,"h":32.975,"l":32.92,"n":28,"o":32.95,"t":"2026-10-22T18:30:00Z","v":5699,"vw":32.946102},{"c":32.895,"h":32.98,"l":32.895,"n":56,"o":32.9316,"t":"2026-10-22T18:45:00Z","v":4845,"vw":32.948246},{"c":32.91,"h":32.93,"l":32.81,"n":69,"o":32.865,"t":"2026-10-22T19:00:00Z","v":6375,"vw":32.871056},{"c":32.92,"h":32.9632,"l":32.8608,"n":37,"o":32.895,"t":"2026-10-22T19:15:00Z","v":4232,"vw":32.907894},{"c":32.92,"h":32.93,"l":32.85,"n":40,"o":32.91,"t":"2026-10-22T19:30:00Z","v":6229,"vw":32.911805},{"c":32.96,"h":33,"l":32.83,"n":67,"o":32.89,"t":"2026-10-22T19:45:00Z","v":5846,"vw":32.961027},{"c":33.01,"h":33.01,"l":33.01,"n":4,"o":33.01,"t":"2026-10-22T20:00:00Z","v":2505,"vw":33.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":40.45039155212538,"iv":0.745970095155029,"gamma":0.04067449349060587,"theta":-0.034193448955499195,"vega":0.025986553407960532,"rho":0.004560337800201403,"breakevenPct":24.66038034572974},{"delta":0.25,"premium":0.7201527950987825,"strike":37.38777639209739,"iv":0.5647113668732345,"gamma":0.06105772854662877,"theta":-0.02963965271472086,"vega":0.029478609747755995,"rho":0.005792949254122316,"breakevenPct":15.443590388355595},{"delta":0.3,"premium":0.7868880778917923,"strike":35.88111922108208,"iv":0.47742500365852525,"gamma":0.07848592617783662,"theta":-0.02774450838466192,"vega":0.032256361945472004,"rho":0.006997480944821199,"breakevenPct":11.081512568839354},{"delta":0.35,"premium":0.8864641855291597,"strike":34.97302544581374,"iv":0.43188850332992446,"gamma":0.09224391863282272,"theta":-0.026996161568219407,"vega":0.034376255201437916,"rho":0.008187727808836654,"breakevenPct":8.632201246116036},{"delta":0.4,"premium":1.1080803776357195,"strike":34.4515755820336,"iv":0.4436309988658706,"gamma":0.0929170597727891,"theta":-0.02871311678353591,"vega":0.03562156323925254,"rho":0.009334420036862133,"breakevenPct":7.723889608207577},{"delta":0.45,"premium":1.2981748386812777,"strike":33.92699354725111,"iv":0.4445677422758384,"gamma":0.0962157376759268,"theta":-0.029668880144896707,"vega":0.036715568788895994,"rho":0.010494147634245256,"breakevenPct":6.710597957989645},{"delta":0.5,"premium":1.2845542318251404,"strike":33.382169273005616,"iv":0.37567029657313983,"gamma":0.11648243675000745,"theta":-0.025705299136663168,"vega":0.036831753780657096,"rho":0.011738118738074057,"breakevenPct":5.018853392398538},{"delta":0.55,"premium":1.3530537764368626,"strike":32.87511395770102,"iv":0.32989682608596504,"gamma":0.1286006874443332,"theta":-0.02289692567665766,"vega":0.036586893501980515,"rho":0.012951843517691866,"breakevenPct":3.69029910371973},{"delta":0.6,"premium":1.614500346017712,"strike":32.45679944637166,"iv":0.33845474860701424,"gamma":0.12157359019560797,"theta":-0.022802792944029714,"vega":0.03549373217216191,"rho":0.014094502448447389,"breakevenPct":3.2150857085409674},{"delta":0.65,"premium":1.8759469155985622,"strike":32.0384849350423,"iv":0.3470126711280635,"gamma":0.11454649294688271,"theta":-0.022708660211401773,"vega":0.034400570842343305,"rho":0.015237161379202913,"breakevenPct":2.7398723133622034},{"delta":0.7,"premium":2.2262140733399405,"strike":31.550049554013874,"iv":0.3556291377601586,"gamma":0.10422606541129831,"theta":-0.021845094152626362,"vega":0.032005252725470765,"rho":0.016300882748795573,"breakevenPct":2.3213075654462796},{"delta":0.75,"premium":2.585480673934589,"strike":31.054509415262636,"iv":0.3642515361744302,"gamma":0.09357195242814667,"theta":-0.020903567888999008,"vega":0.029477998017839444,"rho":0.017356606039503893,"breakevenPct":1.9084825483102903},{"delta":0.8,"premium":3.0672360248447212,"strike":30.4472049689441,"iv":0.3727180124223603,"gamma":0.08012795031055898,"theta":-0.019031055900621114,"vega":0.02577267080745341,"rho":0.018320570763825175,"breakevenPct":1.528145997542624},{"delta":0.85,"premium":3.729705882352942,"strike":29.67058823529412,"iv":0.3939529411764706,"gamma":0.06390823529411764,"theta":-0.01720470588235294,"vega":0.021616470588235293,"rho":0.019148739909318924,"breakevenPct":1.1823511591852753},{"delta":0.9,"premium":4.653067993366502,"strike":28.64344941956882,"iv":0.41588623548922055,"gamma":0.044468159203980076,"theta":-0.014296351575456048,"vega":0.016125870646766162,"rho":0.019777963812853395,"breakevenPct":0.867971562966759}],"put":[{"delta":0.15,"premium":0.725,"strike":26.33036118382974,"iv":0.8953061394440848,"gamma":0.02815085219842035,"theta":-0.032774903234422774,"vega":0.02164724383887361,"rho":-0.004592780771295483,"breakevenPct":22.43150201808621},{"delta":0.2,"premium":0.7906750474749635,"strike":28.62700189899854,"iv":0.6952857100486959,"gamma":0.043568463909843085,"theta":-0.03026337699132514,"vega":0.025978616261020375,"rho":-0.00600349152792744,"breakevenPct":15.6730480111373},{"delta":0.25,"premium":0.8702586302971731,"strike":29.93678173729564,"iv":0.5894224199795112,"gamma":0.05924478849094775,"theta":-0.028343596301786775,"vega":0.029247618480416432,"rho":-0.007426086690809819,"breakevenPct":11.946309884888004},{"delta":0.3,"premium":0.9576304218002826,"strike":31.06104337440226,"iv":0.5025622946357856,"gamma":0.07457293925916697,"theta":-0.02668929813173334,"vega":0.03226059637309563,"rho":-0.008853766341567799,"breakevenPct":8.805171303841318},{"delta":0.35,"premium":1.048152865370843,"strike":31.785222922966742,"iv":0.4483517186677087,"gamma":0.08924562804255452,"theta":-0.024992495554398912,"vega":0.03430286583290745,"rho":-0.010281780452568261,"breakevenPct":6.885579952754005},{"delta":0.4,"premium":1.1455115392724626,"strike":32.35255769636231,"iv":0.40744519283987757,"gamma":0.10228021711110452,"theta":-0.02327976741339522,"vega":0.03561434970108421,"rho":-0.01170993417088093,"breakevenPct":5.461841390215531},{"delta":0.45,"premium":1.2457525422762898,"strike":32.85376271138145,"iv":0.3721479939421588,"gamma":0.11462414155138081,"theta":-0.021560324648481857,"vega":0.036617715721230897,"rho":-0.013138146751197854,"breakevenPct":4.247167012707776},{"delta":0.5,"premium":1.346484602542703,"strike":33.23828200847568,"iv":0.3437757618484789,"gamma":0.12431963034895437,"theta":-0.019662631818945852,"vega":0.03659820798909858,"rho":-0.014544326352230328,"breakevenPct":3.3874662043835917},{"delta":0.55,"premium":1.4474189653771985,"strike":33.57472988459066,"iv":0.31825643241010476,"gamma":0.13292403390506993,"theta":-0.017691504690436198,"vega":0.036157303400274114,"rho":-0.01594142895016898,"breakevenPct":2.6740050917495797},{"delta":0.6,"premium":1.5483533282116935,"strike":33.91117776070564,"iv":0.2927371029717307,"gamma":0.1415284374611855,"theta":-0.015720377561926548,"vega":0.035716398811449654,"rho":-0.017338531548107623,"breakevenPct":1.9605439791155694},{"delta":0.65,"premium":1.8816666666666668,"strike":34.37171717171717,"iv":0.3003854545454545,"gamma":0.1323139393939394,"theta":-0.015125656565656566,"vega":0.03415030303030303,"rho":-0.018885430649527024,"breakevenPct":1.5751272188715364},{"delta":0.7,"premium":2.2983333333333325,"strike":34.87676767676768,"iv":0.31993090909090904,"gamma":0.11670787878787882,"theta":-0.015024646464646465,"vega":0.03218060606060606,"rho":-0.02048606110545582,"breakevenPct":1.3073785415499966},{"delta":0.75,"premium":2.6968085106382977,"strike":35.38297872340426,"iv":0.32297659574468085,"gamma":0.10443617021276597,"theta":-0.013353191489361703,"vega":0.029210638297872342,"rho":-0.022080129266544856,"breakevenPct":0.981005111281547},{"delta":0.8,"premium":3.0894123606889567,"strike":35.88956433637285,"iv":0.3206969604863222,"gamma":0.09324062816616006,"theta":-0.011174873353596754,"vega":0.02591783181357649,"rho":-0.023672079438294077,"breakevenPct":0.6357104644535129},{"delta":0.85,"premium":4.122576530612245,"strike":36.99744897959184,"iv":0.3618933673469388,"gamma":0.06925510204081632,"theta":-0.010101530612244898,"vega":0.02170892857142857,"rho":-0.025738754477837345,"breakevenPct":0.409353380855517},{"delta":0.9,"premium":4.838439542483661,"strike":37.81535947712418,"iv":0.35172647058823525,"gamma":0.05305588235294117,"theta":-0.006104738562091501,"vega":0.01623709150326797,"rho":-0.027572040388317568,"breakevenPct":0.10021225495145436}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":40.45039155212538,"iv":0.745970095155029,"gamma":0.04067449349060587,"theta":-0.034193448955499195,"vega":0.025986553407960532,"rho":0.004560337800201403,"breakevenPct":24.66038034572974},{"delta":0.25,"premium":0.7201527950987825,"strike":37.38777639209739,"iv":0.5647113668732345,"gamma":0.06105772854662877,"theta":-0.02963965271472086,"vega":0.029478609747755995,"rho":0.005792949254122316,"breakevenPct":15.443590388355595},{"delta":0.3,"premium":0.7868880778917923,"strike":35.88111922108208,"iv":0.47742500365852525,"gamma":0.07848592617783662,"theta":-0.02774450838466192,"vega":0.032256361945472004,"rho":0.006997480944821199,"breakevenPct":11.081512568839354},{"delta":0.35,"premium":0.8864641855291597,"strike":34.97302544581374,"iv":0.43188850332992446,"gamma":0.09224391863282272,"theta":-0.026996161568219407,"vega":0.034376255201437916,"rho":0.008187727808836654,"breakevenPct":8.632201246116036},{"delta":0.4,"premium":1.1080803776357195,"strike":34.4515755820336,"iv":0.4436309988658706,"gamma":0.0929170597727891,"theta":-0.02871311678353591,"vega":0.03562156323925254,"rho":0.009334420036862133,"breakevenPct":7.723889608207577},{"delta":0.45,"premium":1.2981748386812777,"strike":33.92699354725111,"iv":0.4445677422758384,"gamma":0.0962157376759268,"theta":-0.029668880144896707,"vega":0.036715568788895994,"rho":0.010494147634245256,"breakevenPct":6.710597957989645},{"delta":0.5,"premium":1.2845542318251404,"strike":33.382169273005616,"iv":0.37567029657313983,"gamma":0.11648243675000745,"theta":-0.025705299136663168,"vega":0.036831753780657096,"rho":0.011738118738074057,"breakevenPct":5.018853392398538},{"delta":0.55,"premium":1.3530537764368626,"strike":32.87511395770102,"iv":0.32989682608596504,"gamma":0.1286006874443332,"theta":-0.02289692567665766,"vega":0.036586893501980515,"rho":0.012951843517691866,"breakevenPct":3.69029910371973},{"delta":0.6,"premium":1.614500346017712,"strike":32.45679944637166,"iv":0.33845474860701424,"gamma":0.12157359019560797,"theta":-0.022802792944029714,"vega":0.03549373217216191,"rho":0.014094502448447389,"breakevenPct":3.2150857085409674},{"delta":0.65,"premium":1.8759469155985622,"strike":32.0384849350423,"iv":0.3470126711280635,"gamma":0.11454649294688271,"theta":-0.022708660211401773,"vega":0.034400570842343305,"rho":0.015237161379202913,"breakevenPct":2.7398723133622034},{"delta":0.7,"premium":2.2262140733399405,"strike":31.550049554013874,"iv":0.3556291377601586,"gamma":0.10422606541129831,"theta":-0.021845094152626362,"vega":0.032005252725470765,"rho":0.016300882748795573,"breakevenPct":2.3213075654462796},{"delta":0.75,"premium":2.585480673934589,"strike":31.054509415262636,"iv":0.3642515361744302,"gamma":0.09357195242814667,"theta":-0.020903567888999008,"vega":0.029477998017839444,"rho":0.017356606039503893,"breakevenPct":1.9084825483102903},{"delta":0.8,"premium":3.0672360248447212,"strike":30.4472049689441,"iv":0.3727180124223603,"gamma":0.08012795031055898,"theta":-0.019031055900621114,"vega":0.02577267080745341,"rho":0.018320570763825175,"breakevenPct":1.528145997542624},{"delta":0.85,"premium":3.729705882352942,"strike":29.67058823529412,"iv":0.3939529411764706,"gamma":0.06390823529411764,"theta":-0.01720470588235294,"vega":0.021616470588235293,"rho":0.019148739909318924,"breakevenPct":1.1823511591852753},{"delta":0.9,"premium":4.653067993366502,"strike":28.64344941956882,"iv":0.41588623548922055,"gamma":0.044468159203980076,"theta":-0.014296351575456048,"vega":0.016125870646766162,"rho":0.019777963812853395,"breakevenPct":0.867971562966759}],"put":[{"delta":0.15,"premium":0.725,"strike":26.33036118382974,"iv":0.8953061394440848,"gamma":0.02815085219842035,"theta":-0.032774903234422774,"vega":0.02164724383887361,"rho":-0.004592780771295483,"breakevenPct":22.43150201808621},{"delta":0.2,"premium":0.7906750474749635,"strike":28.62700189899854,"iv":0.6952857100486959,"gamma":0.043568463909843085,"theta":-0.03026337699132514,"vega":0.025978616261020375,"rho":-0.00600349152792744,"breakevenPct":15.6730480111373},{"delta":0.25,"premium":0.8702586302971731,"strike":29.93678173729564,"iv":0.5894224199795112,"gamma":0.05924478849094775,"theta":-0.028343596301786775,"vega":0.029247618480416432,"rho":-0.007426086690809819,"breakevenPct":11.946309884888004},{"delta":0.3,"premium":0.9576304218002826,"strike":31.06104337440226,"iv":0.5025622946357856,"gamma":0.07457293925916697,"theta":-0.02668929813173334,"vega":0.03226059637309563,"rho":-0.008853766341567799,"breakevenPct":8.805171303841318},{"delta":0.35,"premium":1.048152865370843,"strike":31.785222922966742,"iv":0.4483517186677087,"gamma":0.08924562804255452,"theta":-0.024992495554398912,"vega":0.03430286583290745,"rho":-0.010281780452568261,"breakevenPct":6.885579952754005},{"delta":0.4,"premium":1.1455115392724626,"strike":32.35255769636231,"iv":0.40744519283987757,"gamma":0.10228021711110452,"theta":-0.02327976741339522,"vega":0.03561434970108421,"rho":-0.01170993417088093,"breakevenPct":5.461841390215531},{"delta":0.45,"premium":1.2457525422762898,"strike":32.85376271138145,"iv":0.3721479939421588,"gamma":0.11462414155138081,"theta":-0.021560324648481857,"vega":0.036617715721230897,"rho":-0.013138146751197854,"breakevenPct":4.247167012707776},{"delta":0.5,"premium":1.346484602542703,"strike":33.23828200847568,"iv":0.3437757618484789,"gamma":0.12431963034895437,"theta":-0.019662631818945852,"vega":0.03659820798909858,"rho":-0.014544326352230328,"breakevenPct":3.3874662043835917},{"delta":0.55,"premium":1.4474189653771985,"strike":33.57472988459066,"iv":0.31825643241010476,"gamma":0.13292403390506993,"theta":-0.017691504690436198,"vega":0.036157303400274114,"rho":-0.01594142895016898,"breakevenPct":2.6740050917495797},{"delta":0.6,"premium":1.5483533282116935,"strike":33.91117776070564,"iv":0.2927371029717307,"gamma":0.1415284374611855,"theta":-0.015720377561926548,"vega":0.035716398811449654,"rho":-0.017338531548107623,"breakevenPct":1.9605439791155694},{"delta":0.65,"premium":1.8816666666666668,"strike":34.37171717171717,"iv":0.3003854545454545,"gamma":0.1323139393939394,"theta":-0.015125656565656566,"vega":0.03415030303030303,"rho":-0.018885430649527024,"breakevenPct":1.5751272188715364},{"delta":0.7,"premium":2.2983333333333325,"strike":34.87676767676768,"iv":0.31993090909090904,"gamma":0.11670787878787882,"theta":-0.015024646464646465,"vega":0.03218060606060606,"rho":-0.02048606110545582,"breakevenPct":1.3073785415499966},{"delta":0.75,"premium":2.6968085106382977,"strike":35.38297872340426,"iv":0.32297659574468085,"gamma":0.10443617021276597,"theta":-0.013353191489361703,"vega":0.029210638297872342,"rho":-0.022080129266544856,"breakevenPct":0.981005111281547},{"delta":0.8,"premium":3.0894123606889567,"strike":35.88956433637285,"iv":0.3206969604863222,"gamma":0.09324062816616006,"theta":-0.011174873353596754,"vega":0.02591783181357649,"rho":-0.023672079438294077,"breakevenPct":0.6357104644535129},{"delta":0.85,"premium":4.122576530612245,"strike":36.99744897959184,"iv":0.3618933673469388,"gamma":0.06925510204081632,"theta":-0.010101530612244898,"vega":0.02170892857142857,"rho":-0.025738754477837345,"breakevenPct":0.409353380855517},{"delta":0.9,"premium":4.838439542483661,"strike":37.81535947712418,"iv":0.35172647058823525,"gamma":0.05305588235294117,"theta":-0.006104738562091501,"vega":0.01623709150326797,"rho":-0.027572040388317568,"breakevenPct":0.10021225495145436}]}},"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"}}