{"symbol":"AD","url":"https://intraalpha.com/companies/AD","capturedAt":"2026-10-22T11:49:34.490Z","state":"ready","quote":{"symbol":"AD","last_price":32.8,"prev_close":33.16,"regular_close":32.8,"change":-0.36,"change_pct":-1.0856,"regular_change":-0.36,"regular_change_pct":-1.0856,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":34.15,"bid_size":100,"ask_size":400,"volume":265064,"vwap":32.51978,"open":33.27,"high":33.27,"low":31.76,"close":32.8,"trade_count":5641,"last_trade_at":"2026-10-21T23:35:18.36538991Z","last_quote_at":"2026-10-22T11:00:12.224608248Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:49:22.010946086-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AD","fetched_at":"2026-10-22T11:49:33.283196+00:00","name":"Array Digital Infrastructure, Inc.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Array Digital Infrastructure, Inc. provides wireless telecommunications services in the United States. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2836509000,"ebitda":53068000,"pe_ratio":4.276,"peg_ratio":15.03,"book_value":14.63,"dividend_per_share":11,"dividend_yield":0.332,"eps":7.67,"revenue_ttm":213530000,"gross_profit_ttm":124626000,"profit_margin":2.508,"operating_margin_ttm":-0.125,"return_on_assets_ttm":0.0002,"return_on_equity_ttm":0.227,"quarterly_earnings_growth":10.51,"quarterly_revenue_growth":0.895,"analyst_target_price":43.33,"analyst_number":1,"beta":0.296,"fifty_two_week_high":46.04,"fifty_two_week_low":28.86,"fifty_day_ma":35.44,"two_hundred_day_ma":43.32,"shares_outstanding":53473000,"forward_pe":64.94,"price_to_sales":13.28,"price_to_book":2.418,"ev_to_revenue":17.99,"ev_to_ebitda":4.324},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:49:33.283196+00:00"},"optionObservedAt":"2026-10-21T19:58:21.026Z","bars":[{"c":33.765,"h":33.765,"l":33.72,"n":15,"o":33.72,"t":"2026-10-15T13:30:00Z","v":650,"vw":33.731818},{"c":33.925,"h":33.925,"l":33.925,"n":6,"o":33.925,"t":"2026-10-15T13:35:00Z","v":401,"vw":33.925},{"c":33.785,"h":34.1,"l":33.785,"n":24,"o":34.1,"t":"2026-10-15T14:00:00Z","v":477,"vw":33.997059},{"c":33.76,"h":33.76,"l":33.741,"n":8,"o":33.741,"t":"2026-10-15T14:05:00Z","v":302,"vw":33.748037},{"c":33.975,"h":33.975,"l":33.78,"n":7,"o":33.78,"t":"2026-10-15T14:10:00Z","v":527,"vw":33.933774},{"c":33.78,"h":33.85,"l":33.78,"n":8,"o":33.85,"t":"2026-10-15T14:15:00Z","v":436,"vw":33.823333},{"c":33.99,"h":33.99,"l":33.99,"n":6,"o":33.99,"t":"2026-10-15T14:30:00Z","v":132,"vw":33.99},{"c":33.8,"h":33.93,"l":33.8,"n":45,"o":33.93,"t":"2026-10-15T15:00:00Z","v":1219,"vw":33.855},{"c":33.53,"h":33.53,"l":33.52,"n":13,"o":33.52,"t":"2026-10-15T15:05:00Z","v":290,"vw":33.525},{"c":33.55,"h":33.55,"l":33.55,"n":8,"o":33.55,"t":"2026-10-15T15:10:00Z","v":156,"vw":33.55},{"c":33.52,"h":33.52,"l":33.52,"n":8,"o":33.52,"t":"2026-10-15T15:15:00Z","v":338,"vw":33.52},{"c":33.565,"h":33.565,"l":33.51,"n":40,"o":33.565,"t":"2026-10-15T15:20:00Z","v":656,"vw":33.544161},{"c":33.565,"h":33.565,"l":33.565,"n":32,"o":33.565,"t":"2026-10-15T15:25:00Z","v":808,"vw":33.565},{"c":33.555,"h":33.555,"l":33.555,"n":16,"o":33.555,"t":"2026-10-15T15:30:00Z","v":223,"vw":33.555},{"c":33.49,"h":33.555,"l":33.49,"n":42,"o":33.555,"t":"2026-10-15T15:35:00Z","v":628,"vw":33.53875},{"c":33.46,"h":33.49,"l":33.46,"n":35,"o":33.49,"t":"2026-10-15T15:50:00Z","v":926,"vw":33.482},{"c":33.5,"h":33.51,"l":33.475,"n":52,"o":33.475,"t":"2026-10-15T15:55:00Z","v":7629,"vw":33.477388},{"c":33.435,"h":33.455,"l":33.435,"n":16,"o":33.455,"t":"2026-10-15T16:00:00Z","v":703,"vw":33.441667},{"c":33.4401,"h":33.4401,"l":33.3901,"n":14,"o":33.44,"t":"2026-10-15T16:05:00Z","v":1221,"vw":33.412538},{"c":33.375,"h":33.4899,"l":33.335,"n":101,"o":33.44,"t":"2026-10-15T16:10:00Z","v":10623,"vw":33.36255},{"c":33.445,"h":33.445,"l":33.4,"n":35,"o":33.4,"t":"2026-10-15T16:15:00Z","v":1465,"vw":33.425392},{"c":33.43,"h":33.46,"l":33.43,"n":10,"o":33.46,"t":"2026-10-15T16:25:00Z","v":604,"vw":33.4525},{"c":33.48,"h":33.48,"l":33.48,"n":9,"o":33.48,"t":"2026-10-15T16:30:00Z","v":282,"vw":33.48},{"c":33.47,"h":33.47,"l":33.44,"n":43,"o":33.44,"t":"2026-10-15T16:35:00Z","v":1253,"vw":33.446348},{"c":33.48,"h":33.48,"l":33.48,"n":5,"o":33.48,"t":"2026-10-15T16:40:00Z","v":411,"vw":33.48},{"c":33.505,"h":33.505,"l":33.505,"n":12,"o":33.505,"t":"2026-10-15T16:55:00Z","v":235,"vw":33.505},{"c":33.5,"h":33.51,"l":33.5,"n":25,"o":33.51,"t":"2026-10-15T17:00:00Z","v":856,"vw":33.502222},{"c":33.555,"h":33.555,"l":33.505,"n":72,"o":33.505,"t":"2026-10-15T17:05:00Z","v":2246,"vw":33.543636},{"c":33.54,"h":33.54,"l":33.54,"n":32,"o":33.54,"t":"2026-10-15T17:10:00Z","v":1050,"vw":33.54},{"c":33.525,"h":33.525,"l":33.525,"n":31,"o":33.525,"t":"2026-10-15T17:15:00Z","v":3051,"vw":33.525},{"c":33.525,"h":33.525,"l":33.525,"n":4,"o":33.525,"t":"2026-10-15T17:30:00Z","v":420,"vw":33.525},{"c":33.51,"h":33.51,"l":33.48,"n":19,"o":33.48,"t":"2026-10-15T17:35:00Z","v":424,"vw":33.495},{"c":33.54,"h":33.54,"l":33.5,"n":48,"o":33.5,"t":"2026-10-15T17:45:00Z","v":1633,"vw":33.516867},{"c":33.535,"h":33.535,"l":33.535,"n":6,"o":33.535,"t":"2026-10-15T17:55:00Z","v":112,"vw":33.535},{"c":33.47,"h":33.48,"l":33.47,"n":12,"o":33.48,"t":"2026-10-15T18:00:00Z","v":430,"vw":33.476667},{"c":33.53,"h":33.53,"l":33.53,"n":17,"o":33.53,"t":"2026-10-15T18:05:00Z","v":858,"vw":33.53},{"c":33.505,"h":33.52,"l":33.48,"n":86,"o":33.51,"t":"2026-10-15T18:10:00Z","v":5555,"vw":33.505404},{"c":33.51,"h":33.51,"l":33.48,"n":67,"o":33.48,"t":"2026-10-15T18:20:00Z","v":1639,"vw":33.498333},{"c":33.485,"h":33.515,"l":33.47,"n":118,"o":33.51,"t":"2026-10-15T18:25:00Z","v":3890,"vw":33.495611},{"c":33.45,"h":33.45,"l":33.45,"n":9,"o":33.45,"t":"2026-10-15T18:35:00Z","v":299,"vw":33.45},{"c":33.495,"h":33.495,"l":33.495,"n":20,"o":33.495,"t":"2026-10-15T18:40:00Z","v":949,"vw":33.495},{"c":33.505,"h":33.505,"l":33.48,"n":25,"o":33.48,"t":"2026-10-15T18:45:00Z","v":548,"vw":33.490684},{"c":33.52,"h":33.52,"l":33.51,"n":79,"o":33.51,"t":"2026-10-15T18:50:00Z","v":3970,"vw":33.514186},{"c":33.56,"h":33.565,"l":33.545,"n":52,"o":33.545,"t":"2026-10-15T18:55:00Z","v":2934,"vw":33.555445},{"c":33.56,"h":33.56,"l":33.56,"n":9,"o":33.56,"t":"2026-10-15T19:05:00Z","v":219,"vw":33.56},{"c":33.545,"h":33.545,"l":33.54,"n":41,"o":33.54,"t":"2026-10-15T19:15:00Z","v":1201,"vw":33.543677},{"c":33.56,"h":33.56,"l":33.545,"n":59,"o":33.545,"t":"2026-10-15T19:20:00Z","v":3695,"vw":33.547038},{"c":33.51,"h":33.56,"l":33.51,"n":19,"o":33.56,"t":"2026-10-15T19:25:00Z","v":635,"vw":33.525},{"c":33.525,"h":33.54,"l":33.525,"n":38,"o":33.54,"t":"2026-10-15T19:30:00Z","v":1140,"vw":33.527522},{"c":33.505,"h":33.52,"l":33.505,"n":44,"o":33.51,"t":"2026-10-15T19:35:00Z","v":2589,"vw":33.510486},{"c":33.58,"h":33.6,"l":33.51,"n":295,"o":33.52,"t":"2026-10-15T19:40:00Z","v":17451,"vw":33.531514},{"c":33.51,"h":33.56,"l":33.47,"n":191,"o":33.56,"t":"2026-10-15T19:45:00Z","v":7300,"vw":33.51461},{"c":33.44,"h":33.51,"l":33.43,"n":189,"o":33.51,"t":"2026-10-15T19:50:00Z","v":6330,"vw":33.462807},{"c":33.52,"h":33.57,"l":33.46,"n":768,"o":33.48,"t":"2026-10-15T19:55:00Z","v":31902,"vw":33.51003},{"c":33.51,"h":33.51,"l":33.493,"n":11,"o":33.493,"t":"2026-10-15T20:00:00Z","v":18624,"vw":33.509853},{"c":33.76,"h":33.76,"l":33.6,"n":18,"o":33.6,"t":"2026-10-16T13:30:00Z","v":5321,"vw":33.667726},{"c":33.645,"h":33.645,"l":33.645,"n":4,"o":33.645,"t":"2026-10-16T13:40:00Z","v":137,"vw":33.645},{"c":33.71,"h":33.71,"l":33.71,"n":5,"o":33.71,"t":"2026-10-16T13:55:00Z","v":299,"vw":33.71},{"c":33.71,"h":33.71,"l":33.71,"n":7,"o":33.71,"t":"2026-10-16T14:00:00Z","v":1396,"vw":33.71},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-10-16T14:10:00Z","v":265,"vw":33.72},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-16T14:25:00Z","v":119,"vw":33.72},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-16T14:30:00Z","v":116,"vw":33.72},{"c":33.72,"h":33.72,"l":33.72,"n":7,"o":33.72,"t":"2026-10-16T14:40:00Z","v":169,"vw":33.72},{"c":33.7,"h":33.71,"l":33.7,"n":16,"o":33.71,"t":"2026-10-16T14:45:00Z","v":463,"vw":33.703096},{"c":33.6,"h":33.615,"l":33.6,"n":13,"o":33.615,"t":"2026-10-16T14:50:00Z","v":512,"vw":33.606589},{"c":33.6,"h":33.6,"l":33.6,"n":15,"o":33.6,"t":"2026-10-16T15:00:00Z","v":284,"vw":33.6},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-10-16T15:10:00Z","v":210,"vw":33.68},{"c":33.74,"h":33.74,"l":33.74,"n":3,"o":33.74,"t":"2026-10-16T15:15:00Z","v":249,"vw":33.74},{"c":33.79,"h":33.79,"l":33.79,"n":21,"o":33.79,"t":"2026-10-16T15:20:00Z","v":683,"vw":33.79},{"c":33.855,"h":33.855,"l":33.7568,"n":24,"o":33.7568,"t":"2026-10-16T15:25:00Z","v":977,"vw":33.836653},{"c":33.86,"h":33.86,"l":33.86,"n":4,"o":33.86,"t":"2026-10-16T15:30:00Z","v":193,"vw":33.86},{"c":33.71,"h":33.83,"l":33.71,"n":29,"o":33.83,"t":"2026-10-16T15:35:00Z","v":1574,"vw":33.782218},{"c":33.75,"h":33.75,"l":33.75,"n":17,"o":33.75,"t":"2026-10-16T15:45:00Z","v":240,"vw":33.75},{"c":33.555,"h":33.59,"l":33.555,"n":56,"o":33.59,"t":"2026-10-16T16:00:00Z","v":6008,"vw":33.586797},{"c":33.54,"h":33.565,"l":33.54,"n":19,"o":33.565,"t":"2026-10-16T16:05:00Z","v":405,"vw":33.5525},{"c":33.49,"h":33.49,"l":33.47,"n":21,"o":33.47,"t":"2026-10-16T16:15:00Z","v":545,"vw":33.48},{"c":33.485,"h":33.485,"l":33.485,"n":5,"o":33.485,"t":"2026-10-16T16:20:00Z","v":192,"vw":33.485},{"c":33.5,"h":33.5,"l":33.5,"n":8,"o":33.5,"t":"2026-10-16T16:25:00Z","v":116,"vw":33.5},{"c":33.465,"h":33.465,"l":33.46,"n":15,"o":33.46,"t":"2026-10-16T16:40:00Z","v":488,"vw":33.462077},{"c":33.465,"h":33.465,"l":33.465,"n":5,"o":33.465,"t":"2026-10-16T16:45:00Z","v":181,"vw":33.465},{"c":33.45,"h":33.45,"l":33.45,"n":11,"o":33.45,"t":"2026-10-16T16:50:00Z","v":162,"vw":33.45},{"c":33.44,"h":33.44,"l":33.44,"n":7,"o":33.44,"t":"2026-10-16T16:55:00Z","v":146,"vw":33.44},{"c":33.445,"h":33.45,"l":33.42,"n":36,"o":33.42,"t":"2026-10-16T17:00:00Z","v":1334,"vw":33.437477},{"c":33.4584,"h":33.465,"l":33.4584,"n":11,"o":33.465,"t":"2026-10-16T17:05:00Z","v":484,"vw":33.4617},{"c":33.5,"h":33.5,"l":33.435,"n":43,"o":33.45,"t":"2026-10-16T17:20:00Z","v":1921,"vw":33.453044},{"c":33.49,"h":33.5,"l":33.49,"n":14,"o":33.5,"t":"2026-10-16T17:25:00Z","v":705,"vw":33.494},{"c":33.54,"h":33.54,"l":33.54,"n":19,"o":33.54,"t":"2026-10-16T17:30:00Z","v":275,"vw":33.54},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-10-16T17:35:00Z","v":153,"vw":33.55},{"c":33.6,"h":33.6,"l":33.58,"n":29,"o":33.58,"t":"2026-10-16T17:40:00Z","v":1104,"vw":33.588571},{"c":33.605,"h":33.605,"l":33.605,"n":7,"o":33.605,"t":"2026-10-16T17:45:00Z","v":251,"vw":33.605},{"c":33.52,"h":33.52,"l":33.52,"n":25,"o":33.52,"t":"2026-10-16T17:50:00Z","v":387,"vw":33.52},{"c":33.5,"h":33.5,"l":33.5,"n":20,"o":33.5,"t":"2026-10-16T17:55:00Z","v":415,"vw":33.5},{"c":33.535,"h":33.535,"l":33.485,"n":49,"o":33.485,"t":"2026-10-16T18:00:00Z","v":2767,"vw":33.502446},{"c":33.54,"h":33.54,"l":33.54,"n":14,"o":33.54,"t":"2026-10-16T18:10:00Z","v":169,"vw":33.54},{"c":33.57,"h":33.57,"l":33.52,"n":43,"o":33.52,"t":"2026-10-16T18:20:00Z","v":1099,"vw":33.558462},{"c":33.58,"h":33.58,"l":33.58,"n":4,"o":33.58,"t":"2026-10-16T18:25:00Z","v":157,"vw":33.58},{"c":33.56,"h":33.56,"l":33.56,"n":10,"o":33.56,"t":"2026-10-16T18:30:00Z","v":160,"vw":33.56},{"c":33.57,"h":33.57,"l":33.57,"n":9,"o":33.57,"t":"2026-10-16T18:35:00Z","v":131,"vw":33.57},{"c":33.53,"h":33.53,"l":33.53,"n":13,"o":33.53,"t":"2026-10-16T18:55:00Z","v":158,"vw":33.53},{"c":33.5205,"h":33.54,"l":33.52,"n":67,"o":33.54,"t":"2026-10-16T19:10:00Z","v":2084,"vw":33.521754},{"c":33.54,"h":33.54,"l":33.54,"n":23,"o":33.54,"t":"2026-10-16T19:15:00Z","v":1097,"vw":33.54},{"c":33.5,"h":33.51,"l":33.5,"n":52,"o":33.51,"t":"2026-10-16T19:25:00Z","v":1446,"vw":33.507856},{"c":33.495,"h":33.495,"l":33.495,"n":16,"o":33.495,"t":"2026-10-16T19:30:00Z","v":338,"vw":33.495},{"c":33.485,"h":33.495,"l":33.47,"n":73,"o":33.495,"t":"2026-10-16T19:40:00Z","v":1990,"vw":33.487621},{"c":33.28,"h":33.485,"l":33.2,"n":171,"o":33.48,"t":"2026-10-16T19:45:00Z","v":4710,"vw":33.400599},{"c":33.33,"h":33.35,"l":33.17,"n":330,"o":33.32,"t":"2026-10-16T19:50:00Z","v":9591,"vw":33.287679},{"c":33.44,"h":33.46,"l":33.26,"n":1116,"o":33.31,"t":"2026-10-16T19:55:00Z","v":43472,"vw":33.353748},{"c":33.47,"h":33.47,"l":33.47,"n":9,"o":33.47,"t":"2026-10-16T20:00:00Z","v":26399,"vw":33.47},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-16T23:10:00Z","v":100,"vw":33.25},{"c":33.21,"h":33.21,"l":33.21,"n":9,"o":33.21,"t":"2026-10-19T13:30:00Z","v":774,"vw":33.21},{"c":33.417,"h":33.417,"l":33.417,"n":1,"o":33.417,"t":"2026-10-19T13:45:00Z","v":313,"vw":33.417},{"c":33.34,"h":33.345,"l":33.07,"n":13,"o":33.16,"t":"2026-10-19T13:55:00Z","v":717,"vw":33.23},{"c":33.215,"h":33.215,"l":33.215,"n":7,"o":33.215,"t":"2026-10-19T14:00:00Z","v":312,"vw":33.215},{"c":33.1,"h":33.185,"l":33.0201,"n":12,"o":33.185,"t":"2026-10-19T14:10:00Z","v":1042,"vw":33.147342},{"c":33.185,"h":33.185,"l":33.185,"n":4,"o":33.185,"t":"2026-10-19T14:20:00Z","v":123,"vw":33.185},{"c":33.1725,"h":33.1725,"l":33.1725,"n":3,"o":33.1725,"t":"2026-10-19T14:25:00Z","v":205,"vw":33.1725},{"c":33.03,"h":33.03,"l":33.03,"n":26,"o":33.03,"t":"2026-10-19T14:30:00Z","v":737,"vw":33.03},{"c":32.9146,"h":32.9146,"l":32.9146,"n":4,"o":32.9146,"t":"2026-10-19T14:35:00Z","v":333,"vw":32.9146},{"c":33.01,"h":33.01,"l":33.01,"n":7,"o":33.01,"t":"2026-10-19T14:40:00Z","v":339,"vw":33.01},{"c":32.94,"h":32.94,"l":32.94,"n":18,"o":32.94,"t":"2026-10-19T14:45:00Z","v":303,"vw":32.94},{"c":32.9225,"h":32.9225,"l":32.9225,"n":7,"o":32.9225,"t":"2026-10-19T14:55:00Z","v":249,"vw":32.9225},{"c":32.942,"h":32.95,"l":32.942,"n":54,"o":32.95,"t":"2026-10-19T15:00:00Z","v":2284,"vw":32.947906},{"c":32.97,"h":32.97,"l":32.97,"n":17,"o":32.97,"t":"2026-10-19T15:10:00Z","v":284,"vw":32.97},{"c":32.95,"h":32.95,"l":32.942,"n":16,"o":32.942,"t":"2026-10-19T15:15:00Z","v":623,"vw":32.947885},{"c":32.955,"h":32.955,"l":32.955,"n":7,"o":32.955,"t":"2026-10-19T15:20:00Z","v":146,"vw":32.955},{"c":32.9,"h":32.905,"l":32.89,"n":52,"o":32.9,"t":"2026-10-19T15:30:00Z","v":1024,"vw":32.89875},{"c":32.905,"h":32.905,"l":32.905,"n":4,"o":32.905,"t":"2026-10-19T15:40:00Z","v":159,"vw":32.905},{"c":32.91,"h":32.91,"l":32.91,"n":5,"o":32.91,"t":"2026-10-19T15:50:00Z","v":229,"vw":32.91},{"c":32.86,"h":32.91,"l":32.86,"n":57,"o":32.91,"t":"2026-10-19T16:00:00Z","v":1906,"vw":32.898889},{"c":32.81,"h":32.83,"l":32.79,"n":48,"o":32.83,"t":"2026-10-19T16:05:00Z","v":1429,"vw":32.816667},{"c":32.8,"h":32.8,"l":32.8,"n":21,"o":32.8,"t":"2026-10-19T16:20:00Z","v":360,"vw":32.8},{"c":32.84,"h":32.84,"l":32.84,"n":9,"o":32.84,"t":"2026-10-19T16:25:00Z","v":152,"vw":32.84},{"c":32.84,"h":32.84,"l":32.84,"n":13,"o":32.84,"t":"2026-10-19T16:30:00Z","v":566,"vw":32.84},{"c":32.83,"h":32.85,"l":32.83,"n":34,"o":32.85,"t":"2026-10-19T16:35:00Z","v":843,"vw":32.833436},{"c":32.84,"h":32.84,"l":32.79,"n":43,"o":32.79,"t":"2026-10-19T16:50:00Z","v":1196,"vw":32.810588},{"c":32.82,"h":32.82,"l":32.82,"n":7,"o":32.82,"t":"2026-10-19T16:55:00Z","v":452,"vw":32.82},{"c":32.82,"h":32.82,"l":32.82,"n":18,"o":32.82,"t":"2026-10-19T17:00:00Z","v":729,"vw":32.82},{"c":32.86,"h":32.86,"l":32.85,"n":30,"o":32.85,"t":"2026-10-19T17:05:00Z","v":987,"vw":32.856},{"c":32.83,"h":32.83,"l":32.83,"n":8,"o":32.83,"t":"2026-10-19T17:15:00Z","v":108,"vw":32.83},{"c":32.855,"h":32.855,"l":32.855,"n":7,"o":32.855,"t":"2026-10-19T17:20:00Z","v":248,"vw":32.855},{"c":32.86,"h":32.86,"l":32.86,"n":6,"o":32.86,"t":"2026-10-19T17:30:00Z","v":287,"vw":32.86},{"c":32.89,"h":32.89,"l":32.89,"n":28,"o":32.89,"t":"2026-10-19T17:35:00Z","v":527,"vw":32.89},{"c":32.9274,"h":32.9274,"l":32.9274,"n":8,"o":32.9274,"t":"2026-10-19T17:50:00Z","v":437,"vw":32.9274},{"c":32.945,"h":32.945,"l":32.945,"n":26,"o":32.945,"t":"2026-10-19T17:55:00Z","v":993,"vw":32.945},{"c":32.92,"h":32.93,"l":32.92,"n":37,"o":32.93,"t":"2026-10-19T18:00:00Z","v":1469,"vw":32.923171},{"c":32.94,"h":32.94,"l":32.94,"n":11,"o":32.94,"t":"2026-10-19T18:05:00Z","v":234,"vw":32.94},{"c":32.94,"h":32.94,"l":32.94,"n":14,"o":32.94,"t":"2026-10-19T18:10:00Z","v":372,"vw":32.94},{"c":32.94,"h":32.94,"l":32.94,"n":9,"o":32.94,"t":"2026-10-19T18:15:00Z","v":205,"vw":32.94},{"c":32.945,"h":32.945,"l":32.945,"n":13,"o":32.945,"t":"2026-10-19T18:20:00Z","v":466,"vw":32.945},{"c":32.905,"h":32.91,"l":32.89,"n":33,"o":32.91,"t":"2026-10-19T18:25:00Z","v":1520,"vw":32.899429},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-19T18:40:00Z","v":104,"vw":32.9},{"c":32.9099,"h":32.9099,"l":32.85,"n":33,"o":32.85,"t":"2026-10-19T18:45:00Z","v":874,"vw":32.884732},{"c":32.865,"h":32.865,"l":32.865,"n":5,"o":32.865,"t":"2026-10-19T19:00:00Z","v":633,"vw":32.865},{"c":32.855,"h":32.855,"l":32.83,"n":23,"o":32.855,"t":"2026-10-19T19:05:00Z","v":835,"vw":32.847143},{"c":32.805,"h":32.82,"l":32.805,"n":44,"o":32.82,"t":"2026-10-19T19:10:00Z","v":1060,"vw":32.815714},{"c":32.76,"h":32.77,"l":32.74,"n":60,"o":32.74,"t":"2026-10-19T19:15:00Z","v":1986,"vw":32.761233},{"c":32.765,"h":32.7999,"l":32.73,"n":70,"o":32.73,"t":"2026-10-19T19:20:00Z","v":2177,"vw":32.755638},{"c":32.77,"h":32.78,"l":32.765,"n":66,"o":32.765,"t":"2026-10-19T19:25:00Z","v":1615,"vw":32.773659},{"c":32.755,"h":32.7601,"l":32.73,"n":29,"o":32.7601,"t":"2026-10-19T19:30:00Z","v":752,"vw":32.74602},{"c":32.715,"h":32.76,"l":32.715,"n":156,"o":32.755,"t":"2026-10-19T19:35:00Z","v":7466,"vw":32.738495},{"c":32.71,"h":32.72,"l":32.66,"n":248,"o":32.71,"t":"2026-10-19T19:40:00Z","v":8887,"vw":32.694042},{"c":32.73,"h":32.8,"l":32.73,"n":136,"o":32.77,"t":"2026-10-19T19:45:00Z","v":7454,"vw":32.767025},{"c":32.76,"h":32.82,"l":32.72,"n":148,"o":32.74,"t":"2026-10-19T19:50:00Z","v":4529,"vw":32.757434},{"c":32.7,"h":32.775,"l":32.69,"n":542,"o":32.775,"t":"2026-10-19T19:55:00Z","v":18923,"vw":32.722919},{"c":32.74,"h":32.74,"l":32.74,"n":15,"o":32.74,"t":"2026-10-19T20:00:00Z","v":19835,"vw":32.74},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-10-20T12:30:00Z","v":125,"vw":32.69},{"c":33.43,"h":33.43,"l":32.71,"n":12,"o":32.92,"t":"2026-10-20T13:30:00Z","v":866,"vw":32.868917},{"c":33.26,"h":33.32,"l":33.02,"n":108,"o":33.02,"t":"2026-10-20T13:55:00Z","v":2857,"vw":33.169248},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-20T14:00:00Z","v":100,"vw":33.26},{"c":33.27,"h":33.27,"l":33.08,"n":7,"o":33.1,"t":"2026-10-20T14:05:00Z","v":640,"vw":33.206877},{"c":33.015,"h":33.12,"l":33.015,"n":25,"o":33.12,"t":"2026-10-20T14:10:00Z","v":1328,"vw":33.076874},{"c":33.17,"h":33.17,"l":33.12,"n":64,"o":33.14,"t":"2026-10-20T14:25:00Z","v":1689,"vw":33.138333},{"c":33.215,"h":33.215,"l":33.215,"n":8,"o":33.215,"t":"2026-10-20T14:30:00Z","v":317,"vw":33.215},{"c":33.08,"h":33.08,"l":33.08,"n":5,"o":33.08,"t":"2026-10-20T14:35:00Z","v":122,"vw":33.08},{"c":33.1,"h":33.1,"l":33.07,"n":46,"o":33.07,"t":"2026-10-20T14:45:00Z","v":2119,"vw":33.089873},{"c":33.105,"h":33.105,"l":33.105,"n":6,"o":33.105,"t":"2026-10-20T14:50:00Z","v":233,"vw":33.105},{"c":33.05,"h":33.065,"l":33,"n":23,"o":33.065,"t":"2026-10-20T14:55:00Z","v":1133,"vw":33.055012},{"c":33.0625,"h":33.0625,"l":33.0625,"n":7,"o":33.0625,"t":"2026-10-20T15:00:00Z","v":214,"vw":33.0625},{"c":33.065,"h":33.065,"l":33.065,"n":13,"o":33.065,"t":"2026-10-20T15:05:00Z","v":172,"vw":33.065},{"c":33.085,"h":33.145,"l":33.07,"n":28,"o":33.145,"t":"2026-10-20T15:10:00Z","v":1180,"vw":33.103125},{"c":33.12,"h":33.12,"l":33.08,"n":43,"o":33.12,"t":"2026-10-20T15:20:00Z","v":1343,"vw":33.115},{"c":33.18,"h":33.18,"l":33.12,"n":66,"o":33.12,"t":"2026-10-20T15:45:00Z","v":1496,"vw":33.139678},{"c":33.2,"h":33.2,"l":33.2,"n":22,"o":33.2,"t":"2026-10-20T15:50:00Z","v":464,"vw":33.2},{"c":33.185,"h":33.23,"l":33.185,"n":93,"o":33.23,"t":"2026-10-20T15:55:00Z","v":4510,"vw":33.205968},{"c":33.14,"h":33.165,"l":33.14,"n":21,"o":33.165,"t":"2026-10-20T16:00:00Z","v":515,"vw":33.156667},{"c":33.14,"h":33.14,"l":33.14,"n":6,"o":33.14,"t":"2026-10-20T16:10:00Z","v":223,"vw":33.14},{"c":33.14,"h":33.14,"l":33.14,"n":20,"o":33.14,"t":"2026-10-20T16:15:00Z","v":740,"vw":33.14},{"c":33.14,"h":33.14,"l":33.14,"n":12,"o":33.14,"t":"2026-10-20T16:20:00Z","v":460,"vw":33.14},{"c":33.14,"h":33.14,"l":33.14,"n":6,"o":33.14,"t":"2026-10-20T16:25:00Z","v":149,"vw":33.14},{"c":33.14,"h":33.14,"l":33.14,"n":5,"o":33.14,"t":"2026-10-20T16:30:00Z","v":147,"vw":33.14},{"c":33.15,"h":33.15,"l":33.15,"n":17,"o":33.15,"t":"2026-10-20T16:55:00Z","v":500,"vw":33.15},{"c":33.17,"h":33.18,"l":33.14,"n":103,"o":33.175,"t":"2026-10-20T17:00:00Z","v":4323,"vw":33.160838},{"c":33.165,"h":33.165,"l":33.165,"n":11,"o":33.165,"t":"2026-10-20T17:05:00Z","v":169,"vw":33.165},{"c":33.195,"h":33.195,"l":33.195,"n":12,"o":33.195,"t":"2026-10-20T17:10:00Z","v":253,"vw":33.195},{"c":33.03,"h":33.165,"l":33.03,"n":109,"o":33.165,"t":"2026-10-20T17:15:00Z","v":4271,"vw":33.104121},{"c":33.09,"h":33.1,"l":33.09,"n":52,"o":33.1,"t":"2026-10-20T17:20:00Z","v":1476,"vw":33.095},{"c":33.0501,"h":33.14,"l":33.0501,"n":19,"o":33.13,"t":"2026-10-20T17:25:00Z","v":853,"vw":33.11801},{"c":33.11,"h":33.13,"l":33.11,"n":46,"o":33.13,"t":"2026-10-20T17:35:00Z","v":2190,"vw":33.122727},{"c":33.13,"h":33.13,"l":33.13,"n":5,"o":33.13,"t":"2026-10-20T17:40:00Z","v":157,"vw":33.13},{"c":33.13,"h":33.13,"l":33.13,"n":49,"o":33.13,"t":"2026-10-20T17:45:00Z","v":1125,"vw":33.13},{"c":33.12,"h":33.12,"l":33.12,"n":6,"o":33.12,"t":"2026-10-20T17:50:00Z","v":188,"vw":33.12},{"c":33.125,"h":33.145,"l":33.125,"n":21,"o":33.13,"t":"2026-10-20T17:55:00Z","v":1219,"vw":33.132809},{"c":33.055,"h":33.055,"l":33.055,"n":20,"o":33.055,"t":"2026-10-20T18:20:00Z","v":448,"vw":33.055},{"c":33.05,"h":33.05,"l":33.05,"n":38,"o":33.05,"t":"2026-10-20T18:25:00Z","v":938,"vw":33.05},{"c":33.045,"h":33.045,"l":33.045,"n":15,"o":33.045,"t":"2026-10-20T18:30:00Z","v":382,"vw":33.045},{"c":33.03,"h":33.03,"l":33.03,"n":13,"o":33.03,"t":"2026-10-20T18:40:00Z","v":799,"vw":33.03},{"c":33.04,"h":33.04,"l":33.03,"n":18,"o":33.03,"t":"2026-10-20T18:45:00Z","v":567,"vw":33.033333},{"c":33.02,"h":33.04,"l":33.02,"n":14,"o":33.04,"t":"2026-10-20T18:50:00Z","v":452,"vw":33.033333},{"c":33.04,"h":33.04,"l":33.035,"n":15,"o":33.035,"t":"2026-10-20T18:55:00Z","v":1380,"vw":33.038083},{"c":33.01,"h":33.035,"l":33.01,"n":55,"o":33.035,"t":"2026-10-20T19:00:00Z","v":1462,"vw":33.0225},{"c":33.05,"h":33.05,"l":33.01,"n":68,"o":33.01,"t":"2026-10-20T19:10:00Z","v":1623,"vw":33.0325},{"c":33.03,"h":33.06,"l":33.03,"n":68,"o":33.05,"t":"2026-10-20T19:15:00Z","v":2760,"vw":33.039955},{"c":33.04,"h":33.055,"l":33.04,"n":29,"o":33.055,"t":"2026-10-20T19:25:00Z","v":837,"vw":33.051667},{"c":33.05,"h":33.07,"l":33.05,"n":19,"o":33.07,"t":"2026-10-20T19:30:00Z","v":1049,"vw":33.060654},{"c":33.11,"h":33.11,"l":33.035,"n":69,"o":33.035,"t":"2026-10-20T19:35:00Z","v":2366,"vw":33.051537},{"c":33.11,"h":33.11,"l":33.08,"n":61,"o":33.08,"t":"2026-10-20T19:40:00Z","v":2525,"vw":33.089476},{"c":33.05,"h":33.07,"l":33.03,"n":86,"o":33.07,"t":"2026-10-20T19:45:00Z","v":2707,"vw":33.043294},{"c":33.11,"h":33.11,"l":33.05,"n":115,"o":33.05,"t":"2026-10-20T19:50:00Z","v":2731,"vw":33.083665},{"c":33.16,"h":33.17,"l":33.01,"n":510,"o":33.09,"t":"2026-10-20T19:55:00Z","v":18980,"vw":33.133359},{"c":33.16,"h":33.16,"l":33.16,"n":17,"o":33.16,"t":"2026-10-20T20:00:00Z","v":23334,"vw":33.16},{"c":33.27,"h":33.27,"l":33.27,"n":7,"o":33.27,"t":"2026-10-21T13:30:00Z","v":138,"vw":33.27},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-21T13:35:00Z","v":100,"vw":33.19},{"c":33.27,"h":33.27,"l":33.27,"n":11,"o":33.27,"t":"2026-10-21T13:40:00Z","v":245,"vw":33.27},{"c":33.0001,"h":33.0001,"l":33.0001,"n":5,"o":33.0001,"t":"2026-10-21T13:45:00Z","v":151,"vw":33.0001},{"c":33.23,"h":33.23,"l":33.23,"n":20,"o":33.23,"t":"2026-10-21T13:50:00Z","v":506,"vw":33.23},{"c":33.25,"h":33.25,"l":33.25,"n":6,"o":33.25,"t":"2026-10-21T13:55:00Z","v":149,"vw":33.25},{"c":33.16,"h":33.16,"l":33.16,"n":41,"o":33.16,"t":"2026-10-21T14:00:00Z","v":1257,"vw":33.16},{"c":33.165,"h":33.165,"l":33.165,"n":6,"o":33.165,"t":"2026-10-21T14:10:00Z","v":232,"vw":33.165},{"c":33.115,"h":33.165,"l":33.09,"n":45,"o":33.165,"t":"2026-10-21T14:15:00Z","v":1317,"vw":33.110041},{"c":33.115,"h":33.115,"l":33.115,"n":2,"o":33.115,"t":"2026-10-21T14:20:00Z","v":201,"vw":33.115},{"c":32.99,"h":33.095,"l":32.99,"n":49,"o":33.095,"t":"2026-10-21T14:25:00Z","v":1232,"vw":33.028665},{"c":32.97,"h":32.97,"l":32.97,"n":9,"o":32.97,"t":"2026-10-21T14:30:00Z","v":153,"vw":32.97},{"c":32.96,"h":33,"l":32.96,"n":21,"o":32.97,"t":"2026-10-21T14:35:00Z","v":2294,"vw":32.971111},{"c":32.96,"h":32.96,"l":32.96,"n":3,"o":32.96,"t":"2026-10-21T14:40:00Z","v":202,"vw":32.96},{"c":32.96,"h":32.975,"l":32.9,"n":47,"o":32.965,"t":"2026-10-21T14:50:00Z","v":6887,"vw":32.961584},{"c":32.88,"h":32.975,"l":32.88,"n":73,"o":32.975,"t":"2026-10-21T14:55:00Z","v":1852,"vw":32.95125},{"c":32.855,"h":32.855,"l":32.81,"n":4,"o":32.81,"t":"2026-10-21T15:00:00Z","v":204,"vw":32.8325},{"c":32.8,"h":32.8,"l":32.8,"n":21,"o":32.8,"t":"2026-10-21T15:10:00Z","v":644,"vw":32.8},{"c":32.645,"h":32.74,"l":32.59,"n":160,"o":32.73,"t":"2026-10-21T15:15:00Z","v":13653,"vw":32.667444},{"c":32.27,"h":32.57,"l":32.27,"n":114,"o":32.57,"t":"2026-10-21T15:20:00Z","v":10550,"vw":32.371438},{"c":32.355,"h":32.355,"l":32.275,"n":62,"o":32.32,"t":"2026-10-21T15:25:00Z","v":2875,"vw":32.332154},{"c":32.39,"h":32.39,"l":32.355,"n":14,"o":32.355,"t":"2026-10-21T15:30:00Z","v":485,"vw":32.372927},{"c":32.34,"h":32.41,"l":32.34,"n":41,"o":32.365,"t":"2026-10-21T15:35:00Z","v":2005,"vw":32.378636},{"c":32.225,"h":32.355,"l":32.225,"n":51,"o":32.29,"t":"2026-10-21T15:45:00Z","v":2595,"vw":32.283018},{"c":32.19,"h":32.25,"l":32.19,"n":19,"o":32.245,"t":"2026-10-21T15:50:00Z","v":788,"vw":32.234025},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-10-21T15:55:00Z","v":288,"vw":32.25},{"c":32.18,"h":32.25,"l":32.16,"n":49,"o":32.25,"t":"2026-10-21T16:00:00Z","v":1258,"vw":32.185833},{"c":32.215,"h":32.215,"l":32.15,"n":19,"o":32.15,"t":"2026-10-21T16:05:00Z","v":633,"vw":32.17},{"c":32.18,"h":32.225,"l":32.17,"n":15,"o":32.18,"t":"2026-10-21T16:10:00Z","v":903,"vw":32.192083},{"c":32.135,"h":32.21,"l":32.13,"n":49,"o":32.19,"t":"2026-10-21T16:15:00Z","v":1421,"vw":32.171875},{"c":32.125,"h":32.2,"l":32.11,"n":43,"o":32.2,"t":"2026-10-21T16:20:00Z","v":1766,"vw":32.16885},{"c":32.045,"h":32.07,"l":32.045,"n":36,"o":32.07,"t":"2026-10-21T16:25:00Z","v":1645,"vw":32.065},{"c":32.01,"h":32.065,"l":32.01,"n":32,"o":32.055,"t":"2026-10-21T16:30:00Z","v":1143,"vw":32.053125},{"c":32.19,"h":32.19,"l":32.045,"n":96,"o":32.045,"t":"2026-10-21T16:35:00Z","v":4037,"vw":32.085},{"c":32.12,"h":32.21,"l":32.12,"n":35,"o":32.205,"t":"2026-10-21T16:40:00Z","v":1222,"vw":32.175},{"c":31.96,"h":32.12,"l":31.96,"n":76,"o":32.05,"t":"2026-10-21T16:50:00Z","v":3189,"vw":32.035313},{"c":31.92,"h":31.92,"l":31.92,"n":14,"o":31.92,"t":"2026-10-21T16:55:00Z","v":348,"vw":31.92},{"c":32.03,"h":32.05,"l":32.0275,"n":45,"o":32.04,"t":"2026-10-21T17:00:00Z","v":1102,"vw":32.036875},{"c":31.95,"h":31.96,"l":31.95,"n":14,"o":31.96,"t":"2026-10-21T17:05:00Z","v":463,"vw":31.953333},{"c":31.87,"h":31.965,"l":31.87,"n":41,"o":31.965,"t":"2026-10-21T17:10:00Z","v":1437,"vw":31.9075},{"c":31.77,"h":31.87,"l":31.77,"n":65,"o":31.825,"t":"2026-10-21T17:15:00Z","v":2427,"vw":31.84559},{"c":31.89,"h":31.89,"l":31.76,"n":114,"o":31.77,"t":"2026-10-21T17:20:00Z","v":4443,"vw":31.825},{"c":31.85,"h":31.915,"l":31.85,"n":12,"o":31.915,"t":"2026-10-21T17:25:00Z","v":331,"vw":31.8825},{"c":31.835,"h":31.835,"l":31.835,"n":14,"o":31.835,"t":"2026-10-21T17:30:00Z","v":243,"vw":31.835},{"c":31.92,"h":31.965,"l":31.89,"n":65,"o":31.9,"t":"2026-10-21T17:35:00Z","v":2974,"vw":31.925},{"c":31.86,"h":31.915,"l":31.85,"n":37,"o":31.915,"t":"2026-10-21T17:40:00Z","v":1093,"vw":31.878415},{"c":31.82,"h":31.82,"l":31.82,"n":12,"o":31.82,"t":"2026-10-21T17:45:00Z","v":516,"vw":31.82},{"c":31.95,"h":31.95,"l":31.885,"n":38,"o":31.885,"t":"2026-10-21T17:55:00Z","v":1771,"vw":31.899003},{"c":32.075,"h":32.13,"l":31.99,"n":69,"o":31.99,"t":"2026-10-21T18:00:00Z","v":2425,"vw":32.068196},{"c":32.035,"h":32.035,"l":32.035,"n":8,"o":32.035,"t":"2026-10-21T18:10:00Z","v":271,"vw":32.035},{"c":31.94,"h":31.95,"l":31.94,"n":27,"o":31.95,"t":"2026-10-21T18:15:00Z","v":654,"vw":31.945},{"c":31.905,"h":31.905,"l":31.905,"n":7,"o":31.905,"t":"2026-10-21T18:20:00Z","v":559,"vw":31.905},{"c":32.01,"h":32.04,"l":31.905,"n":86,"o":31.905,"t":"2026-10-21T18:25:00Z","v":4215,"vw":31.989546},{"c":31.995,"h":31.995,"l":31.995,"n":13,"o":31.995,"t":"2026-10-21T18:30:00Z","v":270,"vw":31.995},{"c":31.995,"h":32.035,"l":31.94,"n":203,"o":32.02,"t":"2026-10-21T18:35:00Z","v":12183,"vw":31.994549},{"c":31.985,"h":32.04,"l":31.985,"n":45,"o":31.99,"t":"2026-10-21T18:40:00Z","v":2432,"vw":32.002869},{"c":32.07,"h":32.08,"l":32.04,"n":95,"o":32.04,"t":"2026-10-21T18:45:00Z","v":3820,"vw":32.057966},{"c":32.2225,"h":32.285,"l":32.03,"n":155,"o":32.08,"t":"2026-10-21T18:55:00Z","v":9475,"vw":32.149554},{"c":32.39,"h":32.39,"l":32.28,"n":63,"o":32.28,"t":"2026-10-21T19:00:00Z","v":2633,"vw":32.315766},{"c":32.39,"h":32.44,"l":32.36,"n":201,"o":32.4,"t":"2026-10-21T19:05:00Z","v":11297,"vw":32.40322},{"c":32.39,"h":32.39,"l":32.39,"n":12,"o":32.39,"t":"2026-10-21T19:10:00Z","v":124,"vw":32.39},{"c":32.49,"h":32.5,"l":32.375,"n":89,"o":32.375,"t":"2026-10-21T19:15:00Z","v":8562,"vw":32.444386},{"c":32.65,"h":32.65,"l":32.39,"n":251,"o":32.51,"t":"2026-10-21T19:20:00Z","v":21370,"vw":32.477306},{"c":32.67,"h":32.67,"l":32.67,"n":12,"o":32.67,"t":"2026-10-21T19:25:00Z","v":262,"vw":32.67},{"c":32.655,"h":32.68,"l":32.625,"n":98,"o":32.64,"t":"2026-10-21T19:30:00Z","v":5718,"vw":32.644188},{"c":32.7,"h":32.7,"l":32.645,"n":28,"o":32.65,"t":"2026-10-21T19:35:00Z","v":1231,"vw":32.676429},{"c":32.92,"h":32.92,"l":32.66,"n":187,"o":32.66,"t":"2026-10-21T19:45:00Z","v":6246,"vw":32.80243},{"c":32.895,"h":32.91,"l":32.81,"n":293,"o":32.88,"t":"2026-10-21T19:50:00Z","v":13713,"vw":32.875794},{"c":32.8575,"h":32.98,"l":32.8,"n":636,"o":32.94,"t":"2026-10-21T19:55:00Z","v":29443,"vw":32.893544},{"c":32.8,"h":32.8,"l":32.8,"n":15,"o":32.8,"t":"2026-10-21T20:00:00Z","v":26692,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-21T23:35:00Z","v":148,"vw":32.8}],"history":[{"c":61.21,"h":63.3422,"l":61.14,"n":4026,"o":62.66,"t":"2024-10-21T04:00:00Z","v":188380,"vw":61.764687},{"c":58.89,"h":61.06,"l":58.89,"n":3941,"o":60.75,"t":"2024-10-22T04:00:00Z","v":151500,"vw":59.971775},{"c":59.49,"h":59.79,"l":58.23,"n":3854,"o":58.44,"t":"2024-10-23T04:00:00Z","v":180816,"vw":59.013624},{"c":61.29,"h":61.39,"l":58.965,"n":4566,"o":59.91,"t":"2024-10-24T04:00:00Z","v":211341,"vw":60.42999},{"c":61.83,"h":61.99,"l":61.14,"n":3785,"o":61.49,"t":"2024-10-25T04:00:00Z","v":120816,"vw":61.733667},{"c":62.07,"h":62.88,"l":61.965,"n":3749,"o":62.28,"t":"2024-10-28T04:00:00Z","v":117409,"vw":62.381493},{"c":61.8,"h":62.855,"l":61.38,"n":3304,"o":61.86,"t":"2024-10-29T04:00:00Z","v":123684,"vw":62.06234},{"c":62.31,"h":62.385,"l":61.06,"n":3328,"o":62,"t":"2024-10-30T04:00:00Z","v":125849,"vw":61.972387},{"c":61.7,"h":62.76,"l":61.07,"n":5138,"o":62.47,"t":"2024-10-31T04:00:00Z","v":153573,"vw":61.852472},{"c":57.49,"h":60.955,"l":56.195,"n":8956,"o":59.61,"t":"2024-11-01T04:00:00Z","v":397807,"vw":58.035405},{"c":59.1,"h":60.4,"l":57.99,"n":5747,"o":58.67,"t":"2024-11-04T05:00:00Z","v":226696,"vw":59.28664},{"c":58.99,"h":60.04,"l":58.63,"n":4254,"o":59.49,"t":"2024-11-05T05:00:00Z","v":152144,"vw":59.288147},{"c":65.15,"h":65.7,"l":60.2,"n":10252,"o":60.2,"t":"2024-11-06T05:00:00Z","v":580028,"vw":63.961498},{"c":64.62,"h":68.3074,"l":64.34,"n":7825,"o":68.29,"t":"2024-11-07T05:00:00Z","v":288545,"vw":65.468963},{"c":63.97,"h":65.29,"l":63.455,"n":4940,"o":64.01,"t":"2024-11-08T05:00:00Z","v":179935,"vw":64.146326},{"c":65.57,"h":66.49,"l":64.14,"n":4479,"o":64.23,"t":"2024-11-11T05:00:00Z","v":227174,"vw":65.726359},{"c":63.43,"h":65.055,"l":63.015,"n":5033,"o":64.77,"t":"2024-11-12T05:00:00Z","v":220310,"vw":63.796808},{"c":61.94,"h":64.655,"l":61.82,"n":3171,"o":63.71,"t":"2024-11-13T05:00:00Z","v":134066,"vw":62.626175},{"c":61.62,"h":62.85,"l":60.62,"n":3394,"o":62.09,"t":"2024-11-14T05:00:00Z","v":161112,"vw":61.578067},{"c":61.54,"h":62.47,"l":61.19,"n":2760,"o":62.28,"t":"2024-11-15T05:00:00Z","v":103503,"vw":61.56235},{"c":61.67,"h":62.56,"l":61.42,"n":3388,"o":61.98,"t":"2024-11-18T05:00:00Z","v":108401,"vw":61.804317},{"c":62.16,"h":62.82,"l":61.15,"n":3167,"o":61.15,"t":"2024-11-19T05:00:00Z","v":113081,"vw":62.135007},{"c":63.27,"h":64.68,"l":62.275,"n":3923,"o":62.72,"t":"2024-11-20T05:00:00Z","v":158332,"vw":63.243049},{"c":63.94,"h":64.23,"l":62.615,"n":3470,"o":63.2,"t":"2024-11-21T05:00:00Z","v":153225,"vw":63.549574},{"c":64.99,"h":65.57,"l":64.11,"n":3758,"o":64.22,"t":"2024-11-22T05:00:00Z","v":147863,"vw":65.096016},{"c":63.83,"h":65.485,"l":63.83,"n":3597,"o":65.17,"t":"2024-11-25T05:00:00Z","v":153296,"vw":64.264288},{"c":65,"h":65.44,"l":63.905,"n":3429,"o":63.94,"t":"2024-11-26T05:00:00Z","v":115256,"vw":64.993032},{"c":63.64,"h":65.17,"l":63.64,"n":2980,"o":64.99,"t":"2024-11-27T05:00:00Z","v":81714,"vw":64.18095},{"c":63.46,"h":64.66,"l":62.84,"n":2032,"o":63.84,"t":"2024-11-29T05:00:00Z","v":72876,"vw":63.651322},{"c":62.89,"h":64.01,"l":62.8,"n":3520,"o":63.02,"t":"2024-12-02T05:00:00Z","v":120585,"vw":63.177437},{"c":63.31,"h":63.93,"l":62.32,"n":3210,"o":62.48,"t":"2024-12-03T05:00:00Z","v":99574,"vw":63.299922},{"c":63.12,"h":64.4,"l":62.97,"n":2100,"o":63.27,"t":"2024-12-04T05:00:00Z","v":70061,"vw":63.384889},{"c":64.13,"h":65.14,"l":63.29,"n":3708,"o":63.29,"t":"2024-12-05T05:00:00Z","v":171968,"vw":64.41851},{"c":63.71,"h":64.95,"l":63.36,"n":2438,"o":64.95,"t":"2024-12-06T05:00:00Z","v":59564,"vw":63.726067},{"c":61.03,"h":63.98,"l":60.97,"n":3325,"o":63.68,"t":"2024-12-09T05:00:00Z","v":90893,"vw":61.70033},{"c":60.85,"h":61.9,"l":60.5,"n":2811,"o":60.95,"t":"2024-12-10T05:00:00Z","v":92274,"vw":61.046546},{"c":61.42,"h":61.86,"l":61.075,"n":2610,"o":61.32,"t":"2024-12-11T05:00:00Z","v":88998,"vw":61.417576},{"c":62.73,"h":63.52,"l":61.305,"n":3440,"o":61.7,"t":"2024-12-12T05:00:00Z","v":132384,"vw":62.871425},{"c":62.97,"h":63.59,"l":62.18,"n":2870,"o":62.86,"t":"2024-12-13T05:00:00Z","v":122821,"vw":62.970263},{"c":62.34,"h":63.45,"l":62.271,"n":2860,"o":63,"t":"2024-12-16T05:00:00Z","v":106868,"vw":62.58053},{"c":61.27,"h":62.64,"l":60.83,"n":3534,"o":62.04,"t":"2024-12-17T05:00:00Z","v":156685,"vw":61.449908},{"c":60.26,"h":62.18,"l":60.11,"n":2951,"o":61.84,"t":"2024-12-18T05:00:00Z","v":150852,"vw":61.065872},{"c":61.2,"h":62.11,"l":60.36,"n":3408,"o":60.36,"t":"2024-12-19T05:00:00Z","v":124490,"vw":61.425671},{"c":62.07,"h":62.79,"l":61.15,"n":3507,"o":61.37,"t":"2024-12-20T05:00:00Z","v":166536,"vw":62.113039},{"c":62.14,"h":62.42,"l":61.31,"n":2848,"o":62.42,"t":"2024-12-23T05:00:00Z","v":81817,"vw":61.915063},{"c":62.69,"h":62.97,"l":62.11,"n":1604,"o":62.12,"t":"2024-12-24T05:00:00Z","v":41041,"vw":62.505138},{"c":63.52,"h":63.99,"l":62.5,"n":3042,"o":62.6,"t":"2024-12-26T05:00:00Z","v":97498,"vw":63.316828},{"c":63.71,"h":63.82,"l":62.98,"n":2012,"o":63.24,"t":"2024-12-27T05:00:00Z","v":66377,"vw":63.523692},{"c":62.22,"h":63.35,"l":62.05,"n":2753,"o":63.33,"t":"2024-12-30T05:00:00Z","v":93056,"vw":62.497207},{"c":62.72,"h":63.13,"l":62.25,"n":2397,"o":62.74,"t":"2024-12-31T05:00:00Z","v":62326,"vw":62.676134},{"c":63.34,"h":64.67,"l":63,"n":2511,"o":63,"t":"2025-01-02T05:00:00Z","v":70630,"vw":63.727215},{"c":62.66,"h":64.445,"l":62.59,"n":2084,"o":63.59,"t":"2025-01-03T05:00:00Z","v":68165,"vw":63.24949},{"c":61.25,"h":62.82,"l":61.13,"n":3255,"o":62.5,"t":"2025-01-06T05:00:00Z","v":127524,"vw":61.464399},{"c":60.78,"h":61.28,"l":59.78,"n":3209,"o":60.87,"t":"2025-01-07T05:00:00Z","v":94759,"vw":60.575603},{"c":61.05,"h":61.13,"l":59.535,"n":3650,"o":60.59,"t":"2025-01-08T05:00:00Z","v":144314,"vw":60.841092},{"c":60.86,"h":61,"l":60.19,"n":3099,"o":60.55,"t":"2025-01-10T05:00:00Z","v":118384,"vw":60.797723},{"c":60.87,"h":61.12,"l":59.22,"n":4533,"o":59.24,"t":"2025-01-13T05:00:00Z","v":171363,"vw":60.643532},{"c":62.48,"h":62.65,"l":60.82,"n":3029,"o":61.47,"t":"2025-01-14T05:00:00Z","v":114587,"vw":62.24671},{"c":62.44,"h":64.035,"l":62.31,"n":4830,"o":63.31,"t":"2025-01-15T05:00:00Z","v":131574,"vw":63.308271},{"c":62.57,"h":63.39,"l":61.7,"n":3415,"o":62.51,"t":"2025-01-16T05:00:00Z","v":135328,"vw":62.575447},{"c":64.05,"h":64.07,"l":62.67,"n":3596,"o":62.69,"t":"2025-01-17T05:00:00Z","v":74117,"vw":63.557916},{"c":63.11,"h":64.99,"l":62.28,"n":5869,"o":64.36,"t":"2025-01-21T05:00:00Z","v":212677,"vw":63.335111},{"c":63.45,"h":64.135,"l":62.86,"n":4255,"o":62.86,"t":"2025-01-22T05:00:00Z","v":106916,"vw":63.513361},{"c":62.92,"h":63.63,"l":62.48,"n":3496,"o":63.45,"t":"2025-01-23T05:00:00Z","v":112181,"vw":62.882855},{"c":63.08,"h":63.45,"l":62.88,"n":2926,"o":63.24,"t":"2025-01-24T05:00:00Z","v":60965,"vw":63.120193},{"c":62.8,"h":63.92,"l":62.49,"n":4429,"o":63.22,"t":"2025-01-27T05:00:00Z","v":124655,"vw":63.080244},{"c":63.71,"h":63.95,"l":62.252,"n":3062,"o":62.44,"t":"2025-01-28T05:00:00Z","v":84357,"vw":63.528934},{"c":63.8,"h":65.43,"l":62.59,"n":5351,"o":64.28,"t":"2025-01-29T05:00:00Z","v":170497,"vw":63.733194},{"c":63.52,"h":64,"l":63.13,"n":3511,"o":63.69,"t":"2025-01-30T05:00:00Z","v":81127,"vw":63.489638},{"c":62.8,"h":64.16,"l":62.66,"n":3204,"o":63.61,"t":"2025-01-31T05:00:00Z","v":121073,"vw":63.097052},{"c":62.45,"h":62.99,"l":61.71,"n":2809,"o":62.04,"t":"2025-02-03T05:00:00Z","v":79551,"vw":62.48083},{"c":62.49,"h":63.09,"l":61.95,"n":2361,"o":62.07,"t":"2025-02-04T05:00:00Z","v":74672,"vw":62.591996},{"c":64.52,"h":64.53,"l":63.12,"n":2812,"o":63.12,"t":"2025-02-05T05:00:00Z","v":97289,"vw":64.130915},{"c":65.89,"h":65.96,"l":64.422,"n":4124,"o":64.9,"t":"2025-02-06T05:00:00Z","v":95720,"vw":65.345351},{"c":66.43,"h":66.83,"l":65.3025,"n":3153,"o":65.98,"t":"2025-02-07T05:00:00Z","v":94839,"vw":66.327964},{"c":65.01,"h":66.74,"l":65.01,"n":3012,"o":66.74,"t":"2025-02-10T05:00:00Z","v":72998,"vw":65.37477},{"c":64.59,"h":65.84,"l":64.59,"n":2947,"o":64.94,"t":"2025-02-11T05:00:00Z","v":115721,"vw":64.993306},{"c":65.69,"h":66.205,"l":64.005,"n":4192,"o":64.05,"t":"2025-02-12T05:00:00Z","v":144328,"vw":65.174813},{"c":65.87,"h":66.33,"l":65.35,"n":2802,"o":65.97,"t":"2025-02-13T05:00:00Z","v":59618,"vw":65.881994},{"c":67.58,"h":67.72,"l":65.7,"n":3620,"o":65.7,"t":"2025-02-14T05:00:00Z","v":86335,"vw":67.048708},{"c":68.07,"h":69.2,"l":67.28,"n":5009,"o":68,"t":"2025-02-18T05:00:00Z","v":164906,"vw":68.541843},{"c":66.87,"h":68.4,"l":66.85,"n":3757,"o":67.71,"t":"2025-02-19T05:00:00Z","v":131845,"vw":67.522781},{"c":67.05,"h":67.53,"l":66.01,"n":4663,"o":66.36,"t":"2025-02-20T05:00:00Z","v":131557,"vw":66.951785},{"c":65.42,"h":68.71,"l":62.58,"n":6504,"o":68,"t":"2025-02-21T05:00:00Z","v":306739,"vw":65.210964},{"c":65,"h":66.72,"l":64.17,"n":5484,"o":66.67,"t":"2025-02-24T05:00:00Z","v":214872,"vw":64.959898},{"c":65.22,"h":66.365,"l":64.21,"n":5029,"o":65.49,"t":"2025-02-25T05:00:00Z","v":161432,"vw":65.474624},{"c":65.54,"h":65.96,"l":64.43,"n":4848,"o":65.25,"t":"2025-02-26T05:00:00Z","v":192784,"vw":65.239198},{"c":65.01,"h":65.65,"l":64.67,"n":2698,"o":65.26,"t":"2025-02-27T05:00:00Z","v":80104,"vw":65.022727},{"c":65.58,"h":65.71,"l":64.78,"n":2682,"o":64.95,"t":"2025-02-28T05:00:00Z","v":112835,"vw":65.416727},{"c":65.61,"h":67.29,"l":64.72,"n":4208,"o":66.14,"t":"2025-03-03T05:00:00Z","v":147601,"vw":65.7981},{"c":63.51,"h":65,"l":63.41,"n":4749,"o":65,"t":"2025-03-04T05:00:00Z","v":211167,"vw":63.977086},{"c":64.44,"h":64.86,"l":63.32,"n":2744,"o":63.51,"t":"2025-03-05T05:00:00Z","v":102574,"vw":64.241478},{"c":64.53,"h":64.75,"l":63.67,"n":3198,"o":63.86,"t":"2025-03-06T05:00:00Z","v":101460,"vw":64.305781},{"c":65.09,"h":65.41,"l":63.86,"n":3424,"o":64,"t":"2025-03-07T05:00:00Z","v":86322,"vw":64.818967},{"c":61.8,"h":64.63,"l":61.24,"n":6145,"o":64.43,"t":"2025-03-10T04:00:00Z","v":323641,"vw":62.081045},{"c":64.54,"h":65.05,"l":60.75,"n":6317,"o":61.4,"t":"2025-03-11T04:00:00Z","v":240417,"vw":63.847798},{"c":64.71,"h":65.17,"l":63.62,"n":6271,"o":65.08,"t":"2025-03-12T04:00:00Z","v":207915,"vw":64.636466},{"c":63.6,"h":65.229,"l":63.215,"n":4162,"o":64.19,"t":"2025-03-13T04:00:00Z","v":127922,"vw":63.686754},{"c":65.38,"h":65.39,"l":63.79,"n":3395,"o":63.79,"t":"2025-03-14T04:00:00Z","v":109338,"vw":64.95774},{"c":65.64,"h":66.1,"l":64.8954,"n":3422,"o":64.93,"t":"2025-03-17T04:00:00Z","v":109490,"vw":65.598727},{"c":65.53,"h":66.02,"l":65.3,"n":3215,"o":65.87,"t":"2025-03-18T04:00:00Z","v":79931,"vw":65.632548},{"c":65.83,"h":66.0957,"l":65.3,"n":3792,"o":65.65,"t":"2025-03-19T04:00:00Z","v":192878,"vw":65.721141},{"c":66.99,"h":66.99,"l":65.17,"n":3242,"o":65.17,"t":"2025-03-20T04:00:00Z","v":158353,"vw":66.797906},{"c":67.71,"h":67.84,"l":66.65,"n":3737,"o":66.86,"t":"2025-03-21T04:00:00Z","v":228383,"vw":67.639357},{"c":68.7,"h":68.91,"l":67.89,"n":3559,"o":67.89,"t":"2025-03-24T04:00:00Z","v":176443,"vw":68.638044},{"c":69.24,"h":69.998,"l":68.4456,"n":4485,"o":68.6,"t":"2025-03-25T04:00:00Z","v":256406,"vw":69.287111},{"c":69.16,"h":69.77,"l":68.97,"n":3501,"o":69.22,"t":"2025-03-26T04:00:00Z","v":131391,"vw":69.295545},{"c":69.95,"h":70.285,"l":68.1007,"n":4732,"o":68.36,"t":"2025-03-27T04:00:00Z","v":207313,"vw":69.420916},{"c":69.36,"h":70.49,"l":69.11,"n":4674,"o":70,"t":"2025-03-28T04:00:00Z","v":289419,"vw":69.669291},{"c":69.15,"h":69.62,"l":68.21,"n":3413,"o":68.59,"t":"2025-03-31T04:00:00Z","v":169170,"vw":69.152255},{"c":69.71,"h":70.79,"l":68.64,"n":4791,"o":68.64,"t":"2025-04-01T04:00:00Z","v":162305,"vw":69.643984},{"c":69.71,"h":70.16,"l":68.93,"n":3704,"o":68.93,"t":"2025-04-02T04:00:00Z","v":197587,"vw":69.543908},{"c":68.71,"h":69.98,"l":67.9923,"n":5696,"o":68.2,"t":"2025-04-03T04:00:00Z","v":277113,"vw":68.743681},{"c":64.48,"h":67.6036,"l":63.6,"n":8740,"o":67.35,"t":"2025-04-04T04:00:00Z","v":341651,"vw":64.757563},{"c":63.48,"h":66.225,"l":61.64,"n":6057,"o":62.31,"t":"2025-04-07T04:00:00Z","v":363830,"vw":63.315356},{"c":62.61,"h":65.695,"l":62.145,"n":5740,"o":65.02,"t":"2025-04-08T04:00:00Z","v":257853,"vw":63.326127},{"c":65.94,"h":66.5125,"l":60.76,"n":6239,"o":62.68,"t":"2025-04-09T04:00:00Z","v":300516,"vw":63.911853},{"c":64.6,"h":66.18,"l":63.65,"n":6215,"o":65.31,"t":"2025-04-10T04:00:00Z","v":284885,"vw":64.980942},{"c":65.88,"h":66,"l":63.4,"n":5681,"o":64.75,"t":"2025-04-11T04:00:00Z","v":340195,"vw":64.747055},{"c":67.43,"h":68.005,"l":65.98,"n":4163,"o":66.34,"t":"2025-04-14T04:00:00Z","v":162704,"vw":67.364889},{"c":67.75,"h":68.44,"l":66.8498,"n":3726,"o":67.9,"t":"2025-04-15T04:00:00Z","v":123614,"vw":67.830477},{"c":66.86,"h":68.069,"l":65.92,"n":6096,"o":67.48,"t":"2025-04-16T04:00:00Z","v":237608,"vw":67.140659},{"c":68.65,"h":69.015,"l":66.84,"n":6134,"o":66.84,"t":"2025-04-17T04:00:00Z","v":250485,"vw":68.545557},{"c":66.53,"h":68.74,"l":66.085,"n":4898,"o":68.74,"t":"2025-04-21T04:00:00Z","v":204614,"vw":66.690443},{"c":65.85,"h":67.595,"l":65.85,"n":5547,"o":67.35,"t":"2025-04-22T04:00:00Z","v":225109,"vw":66.66164},{"c":66.39,"h":67.475,"l":65.34,"n":5478,"o":66.54,"t":"2025-04-23T04:00:00Z","v":242928,"vw":66.215221},{"c":67.74,"h":68.82,"l":66.574,"n":4876,"o":66.8,"t":"2025-04-24T04:00:00Z","v":142317,"vw":68.036594},{"c":67.35,"h":67.75,"l":66.11,"n":5903,"o":67.2,"t":"2025-04-25T04:00:00Z","v":191233,"vw":66.993139},{"c":68.46,"h":68.48,"l":66.73,"n":5737,"o":67.35,"t":"2025-04-28T04:00:00Z","v":257226,"vw":67.915645},{"c":67.95,"h":68.51,"l":67.595,"n":4909,"o":68,"t":"2025-04-29T04:00:00Z","v":189315,"vw":68.121116},{"c":68.66,"h":68.7,"l":66.71,"n":5112,"o":67.89,"t":"2025-04-30T04:00:00Z","v":179077,"vw":68.218836},{"c":68.85,"h":69.26,"l":68.08,"n":5561,"o":68.38,"t":"2025-05-01T04:00:00Z","v":223579,"vw":68.705421},{"c":63.07,"h":67.67,"l":60.57,"n":13967,"o":65.2,"t":"2025-05-02T04:00:00Z","v":672190,"vw":63.138026},{"c":58.33,"h":62.835,"l":58.31,"n":11268,"o":62.34,"t":"2025-05-05T04:00:00Z","v":513414,"vw":59.565625},{"c":63.09,"h":63.45,"l":58.19,"n":11187,"o":58.19,"t":"2025-05-06T04:00:00Z","v":498450,"vw":61.37774},{"c":63.52,"h":63.9,"l":62.66,"n":6268,"o":63.33,"t":"2025-05-07T04:00:00Z","v":240819,"vw":63.395514},{"c":62.77,"h":63.78,"l":62.435,"n":5397,"o":63.75,"t":"2025-05-08T04:00:00Z","v":193823,"vw":62.899286},{"c":63.14,"h":63.47,"l":62.3939,"n":6618,"o":62.87,"t":"2025-05-09T04:00:00Z","v":232597,"vw":63.067491},{"c":60.11,"h":64.1,"l":59.75,"n":7909,"o":63.91,"t":"2025-05-12T04:00:00Z","v":390575,"vw":61.04672},{"c":59.85,"h":60.545,"l":59.09,"n":6419,"o":60.15,"t":"2025-05-13T04:00:00Z","v":222050,"vw":59.804404},{"c":60.35,"h":60.75,"l":59.45,"n":5261,"o":59.45,"t":"2025-05-14T04:00:00Z","v":160923,"vw":60.35354},{"c":61.03,"h":61.35,"l":60.57,"n":4183,"o":60.74,"t":"2025-05-15T04:00:00Z","v":137232,"vw":61.003517},{"c":61.8,"h":61.93,"l":60.815,"n":4165,"o":60.86,"t":"2025-05-16T04:00:00Z","v":168566,"vw":61.636249},{"c":61.18,"h":62.035,"l":60.6998,"n":4304,"o":61.6,"t":"2025-05-19T04:00:00Z","v":144704,"vw":61.476937},{"c":61.36,"h":62.14,"l":61.095,"n":4134,"o":61.15,"t":"2025-05-20T04:00:00Z","v":195668,"vw":61.573267},{"c":60.57,"h":62.32,"l":60.25,"n":6150,"o":60.95,"t":"2025-05-21T04:00:00Z","v":228252,"vw":60.919143},{"c":60.88,"h":61.81,"l":60.42,"n":5175,"o":60.74,"t":"2025-05-22T04:00:00Z","v":157953,"vw":61.134623},{"c":61.08,"h":61.08,"l":59.985,"n":3716,"o":60.88,"t":"2025-05-23T04:00:00Z","v":112859,"vw":60.796742},{"c":63.28,"h":63.76,"l":61.37,"n":5533,"o":61.37,"t":"2025-05-27T04:00:00Z","v":178839,"vw":63.204627},{"c":62.81,"h":63.28,"l":62.36,"n":4260,"o":63.14,"t":"2025-05-28T04:00:00Z","v":183063,"vw":62.855196},{"c":61.89,"h":62.78,"l":61.685,"n":3890,"o":62.69,"t":"2025-05-29T04:00:00Z","v":134133,"vw":61.955046},{"c":61.97,"h":62.48,"l":61.48,"n":3721,"o":61.79,"t":"2025-05-30T04:00:00Z","v":147949,"vw":62.000839},{"c":62.78,"h":63.685,"l":61.83,"n":4705,"o":61.9,"t":"2025-06-02T04:00:00Z","v":1725611,"vw":62.918654},{"c":62.52,"h":63.32,"l":62.35,"n":4698,"o":62.88,"t":"2025-06-03T04:00:00Z","v":201862,"vw":62.728993},{"c":61.31,"h":62.35,"l":61,"n":3736,"o":62.35,"t":"2025-06-04T04:00:00Z","v":106693,"vw":61.389019},{"c":62.53,"h":62.53,"l":60.87,"n":3776,"o":60.87,"t":"2025-06-05T04:00:00Z","v":110099,"vw":62.193001},{"c":62.8,"h":62.94,"l":61.88,"n":3567,"o":62.78,"t":"2025-06-06T04:00:00Z","v":96754,"vw":62.540457},{"c":62.56,"h":63.66,"l":60.05,"n":4471,"o":63,"t":"2025-06-09T04:00:00Z","v":193464,"vw":63.033714},{"c":62.62,"h":62.78,"l":61.52,"n":4894,"o":62.23,"t":"2025-06-10T04:00:00Z","v":134962,"vw":62.417065},{"c":61.23,"h":62.8,"l":61.19,"n":4657,"o":62.8,"t":"2025-06-11T04:00:00Z","v":129044,"vw":61.693278},{"c":61.25,"h":61.48,"l":60.77,"n":3441,"o":61.37,"t":"2025-06-12T04:00:00Z","v":104536,"vw":61.231879},{"c":59.77,"h":61.06,"l":59.6775,"n":3623,"o":61.06,"t":"2025-06-13T04:00:00Z","v":121838,"vw":60.241815},{"c":60.93,"h":61.03,"l":60.04,"n":4466,"o":60.27,"t":"2025-06-16T04:00:00Z","v":153027,"vw":60.610872},{"c":59.92,"h":61.14,"l":59.845,"n":4079,"o":60.93,"t":"2025-06-17T04:00:00Z","v":130270,"vw":60.265015},{"c":60.33,"h":61.055,"l":59.94,"n":4182,"o":60.34,"t":"2025-06-18T04:00:00Z","v":141928,"vw":60.515202},{"c":60.12,"h":61.12,"l":59.9193,"n":4211,"o":60.2,"t":"2025-06-20T04:00:00Z","v":236846,"vw":60.343283},{"c":61.12,"h":61.19,"l":59.28,"n":4513,"o":59.82,"t":"2025-06-23T04:00:00Z","v":247384,"vw":60.66891},{"c":63.35,"h":64.09,"l":61.21,"n":4886,"o":61.38,"t":"2025-06-24T04:00:00Z","v":224374,"vw":63.076891},{"c":62.31,"h":63.2,"l":61.93,"n":3526,"o":63.2,"t":"2025-06-25T04:00:00Z","v":126420,"vw":62.367487},{"c":62.54,"h":62.62,"l":61.9,"n":3047,"o":62.62,"t":"2025-06-26T04:00:00Z","v":101502,"vw":62.377983},{"c":62.54,"h":63.51,"l":61.88,"n":4514,"o":62.53,"t":"2025-06-27T04:00:00Z","v":188862,"vw":62.617212},{"c":63.97,"h":64.145,"l":62.4343,"n":4623,"o":62.98,"t":"2025-06-30T04:00:00Z","v":243626,"vw":63.891947},{"c":64.19,"h":64.76,"l":63.76,"n":4154,"o":64.19,"t":"2025-07-01T04:00:00Z","v":149596,"vw":64.237292},{"c":63.61,"h":64.41,"l":63.29,"n":3977,"o":63.93,"t":"2025-07-02T04:00:00Z","v":154521,"vw":63.741701},{"c":64.03,"h":64.1,"l":63.47,"n":2253,"o":63.47,"t":"2025-07-03T04:00:00Z","v":65457,"vw":63.890753},{"c":63.46,"h":63.99,"l":62.95,"n":2877,"o":63.62,"t":"2025-07-07T04:00:00Z","v":83559,"vw":63.44503},{"c":64.35,"h":64.49,"l":63.265,"n":3795,"o":63.53,"t":"2025-07-08T04:00:00Z","v":183695,"vw":64.196176},{"c":68.81,"h":69.48,"l":63.815,"n":8181,"o":64.74,"t":"2025-07-09T04:00:00Z","v":538236,"vw":68.307832},{"c":67.58,"h":68.554,"l":66.39,"n":4584,"o":68.31,"t":"2025-07-10T04:00:00Z","v":241610,"vw":67.687849},{"c":69.99,"h":70.5,"l":67.02,"n":7610,"o":69.01,"t":"2025-07-11T04:00:00Z","v":512529,"vw":69.916963},{"c":69.64,"h":70.71,"l":68.81,"n":7011,"o":69.98,"t":"2025-07-14T04:00:00Z","v":352806,"vw":69.79446},{"c":68.98,"h":70.54,"l":68.95,"n":6934,"o":69.31,"t":"2025-07-15T04:00:00Z","v":294991,"vw":69.300655},{"c":68.7,"h":69.74,"l":68.52,"n":6126,"o":68.96,"t":"2025-07-16T04:00:00Z","v":225416,"vw":68.953786},{"c":68.65,"h":69.21,"l":68.12,"n":6447,"o":68.57,"t":"2025-07-17T04:00:00Z","v":256638,"vw":68.654538},{"c":68.5,"h":69.23,"l":67.955,"n":7692,"o":69,"t":"2025-07-18T04:00:00Z","v":287131,"vw":68.382927},{"c":69.85,"h":70.44,"l":67.82,"n":9599,"o":68.93,"t":"2025-07-21T04:00:00Z","v":327302,"vw":69.891611},{"c":69.66,"h":70.77,"l":69.515,"n":6225,"o":70.5,"t":"2025-07-22T04:00:00Z","v":207116,"vw":69.876342},{"c":70.48,"h":70.57,"l":68.71,"n":4982,"o":68.97,"t":"2025-07-23T04:00:00Z","v":210559,"vw":70.254459},{"c":71.5,"h":71.65,"l":69.99,"n":5804,"o":70.88,"t":"2025-07-24T04:00:00Z","v":246376,"vw":71.076595},{"c":73.94,"h":76.9,"l":73.24,"n":19425,"o":76,"t":"2025-07-25T04:00:00Z","v":1143464,"vw":74.60291},{"c":71.34,"h":73.95,"l":70.44,"n":11111,"o":73.64,"t":"2025-07-28T04:00:00Z","v":545969,"vw":71.37537},{"c":71.62,"h":72.2,"l":70.51,"n":8810,"o":71.29,"t":"2025-07-29T04:00:00Z","v":422169,"vw":71.311688},{"c":72.13,"h":72.41,"l":71.475,"n":7200,"o":72,"t":"2025-07-30T04:00:00Z","v":330009,"vw":71.900586},{"c":72.93,"h":73.09,"l":71.3,"n":8210,"o":71.3,"t":"2025-07-31T04:00:00Z","v":439001,"vw":72.62152},{"c":73.5,"h":73.6,"l":70.27,"n":8311,"o":72.17,"t":"2025-08-01T04:00:00Z","v":396171,"vw":72.698463},{"c":72.73,"h":73.92,"l":72.09,"n":9798,"o":73.48,"t":"2025-08-04T04:00:00Z","v":598745,"vw":72.912014},{"c":72.67,"h":73.22,"l":69.72,"n":13661,"o":72.22,"t":"2025-08-05T04:00:00Z","v":894468,"vw":71.984932},{"c":73.97,"h":74.27,"l":72.42,"n":9614,"o":72.42,"t":"2025-08-06T04:00:00Z","v":445151,"vw":73.723672},{"c":74.6,"h":74.71,"l":72.78,"n":10652,"o":73.73,"t":"2025-08-07T04:00:00Z","v":567109,"vw":73.952291},{"c":74.25,"h":75.8,"l":73.65,"n":10783,"o":74.85,"t":"2025-08-08T04:00:00Z","v":508293,"vw":74.473472},{"c":77.01,"h":79.165,"l":74.5,"n":19261,"o":76,"t":"2025-08-11T04:00:00Z","v":1000451,"vw":76.757358},{"c":75.98,"h":77.655,"l":74.17,"n":8680,"o":77.41,"t":"2025-08-12T04:00:00Z","v":764355,"vw":75.819343},{"c":76.11,"h":76.4082,"l":73.87,"n":7128,"o":75.98,"t":"2025-08-13T04:00:00Z","v":403504,"vw":75.441754},{"c":76.09,"h":76.48,"l":74.2,"n":5325,"o":76.06,"t":"2025-08-14T04:00:00Z","v":284495,"vw":75.739854},{"c":74.98,"h":75.54,"l":74.3387,"n":6498,"o":75.38,"t":"2025-08-15T04:00:00Z","v":327636,"vw":75.019382},{"c":76.03,"h":76.5,"l":74.31,"n":6576,"o":75.08,"t":"2025-08-18T04:00:00Z","v":352879,"vw":75.627008},{"c":76,"h":77.13,"l":75.24,"n":9399,"o":75.52,"t":"2025-08-19T04:00:00Z","v":649432,"vw":76.257548},{"c":53.66,"h":54.865,"l":50.69,"n":14127,"o":51.26,"t":"2025-08-20T04:00:00Z","v":990650,"vw":53.555188},{"c":55.83,"h":55.83,"l":53.24,"n":9284,"o":53.76,"t":"2025-08-21T04:00:00Z","v":516272,"vw":55.036663},{"c":54.91,"h":56.535,"l":54.66,"n":7228,"o":56.17,"t":"2025-08-22T04:00:00Z","v":388363,"vw":55.333867},{"c":53.45,"h":54.8,"l":53.44,"n":6068,"o":54.8,"t":"2025-08-25T04:00:00Z","v":229728,"vw":53.966825},{"c":54.13,"h":54.18,"l":52.94,"n":6908,"o":53.5,"t":"2025-08-26T04:00:00Z","v":223611,"vw":53.806443},{"c":54.28,"h":54.6762,"l":53.74,"n":5591,"o":54.02,"t":"2025-08-27T04:00:00Z","v":190510,"vw":54.214972},{"c":54.04,"h":54.55,"l":53.575,"n":7483,"o":54.55,"t":"2025-08-28T04:00:00Z","v":234345,"vw":54.024516},{"c":53.83,"h":54.1,"l":53.645,"n":4993,"o":54.1,"t":"2025-08-29T04:00:00Z","v":153766,"vw":53.853477},{"c":52.68,"h":53.57,"l":52.42,"n":5467,"o":53.4,"t":"2025-09-02T04:00:00Z","v":189567,"vw":52.839121},{"c":53.07,"h":53.54,"l":52.5,"n":6655,"o":52.5,"t":"2025-09-03T04:00:00Z","v":189922,"vw":53.091167},{"c":52.76,"h":54.3,"l":52.68,"n":6686,"o":53.3,"t":"2025-09-04T04:00:00Z","v":217403,"vw":53.254779},{"c":52.54,"h":53.48,"l":52.22,"n":5544,"o":52.76,"t":"2025-09-05T04:00:00Z","v":235425,"vw":52.572327},{"c":51.29,"h":52.5,"l":51.27,"n":5501,"o":52.19,"t":"2025-09-08T04:00:00Z","v":204884,"vw":51.6587},{"c":51.27,"h":51.73,"l":50.9,"n":4956,"o":51.31,"t":"2025-09-09T04:00:00Z","v":201060,"vw":51.242882},{"c":51.01,"h":51.64,"l":50.435,"n":4719,"o":51.29,"t":"2025-09-10T04:00:00Z","v":197277,"vw":50.974679},{"c":51.31,"h":51.5899,"l":50.86,"n":5781,"o":51.01,"t":"2025-09-11T04:00:00Z","v":200916,"vw":51.25205},{"c":51,"h":51.45,"l":50.54,"n":4956,"o":51.02,"t":"2025-09-12T04:00:00Z","v":148209,"vw":51.054513},{"c":51,"h":51.48,"l":50.32,"n":5006,"o":50.76,"t":"2025-09-15T04:00:00Z","v":245550,"vw":50.99295},{"c":50,"h":50.98,"l":49.46,"n":5101,"o":50.98,"t":"2025-09-16T04:00:00Z","v":223396,"vw":49.985691},{"c":49.7,"h":50.65,"l":49.56,"n":6141,"o":50.27,"t":"2025-09-17T04:00:00Z","v":371138,"vw":49.937399},{"c":48.72,"h":50.04,"l":48.135,"n":7226,"o":49.39,"t":"2025-09-18T04:00:00Z","v":393775,"vw":48.872575},{"c":48.34,"h":49.165,"l":47.88,"n":4312,"o":48.91,"t":"2025-09-19T04:00:00Z","v":300960,"vw":48.379096},{"c":48.39,"h":48.69,"l":47.945,"n":5205,"o":48.21,"t":"2025-09-22T04:00:00Z","v":244815,"vw":48.311371},{"c":48.37,"h":48.6604,"l":47.835,"n":4514,"o":48.59,"t":"2025-09-23T04:00:00Z","v":204429,"vw":48.360344},{"c":47.9,"h":48.69,"l":47.29,"n":4378,"o":48.51,"t":"2025-09-24T04:00:00Z","v":168121,"vw":47.913392},{"c":47.22,"h":48.28,"l":47.03,"n":5021,"o":48.15,"t":"2025-09-25T04:00:00Z","v":148626,"vw":47.356577},{"c":47.97,"h":48.94,"l":47.06,"n":9360,"o":47.61,"t":"2025-09-26T04:00:00Z","v":487593,"vw":48.292718},{"c":49.27,"h":49.37,"l":47.75,"n":6630,"o":47.99,"t":"2025-09-29T04:00:00Z","v":237483,"vw":48.917047},{"c":50.01,"h":50.36,"l":48.745,"n":7224,"o":49.15,"t":"2025-09-30T04:00:00Z","v":249474,"vw":50.031697},{"c":50.09,"h":50.485,"l":49.38,"n":5081,"o":49.85,"t":"2025-10-01T04:00:00Z","v":191595,"vw":50.083115},{"c":50.26,"h":50.64,"l":49.11,"n":5307,"o":50.15,"t":"2025-10-02T04:00:00Z","v":187550,"vw":50.098146},{"c":50.7,"h":50.7896,"l":50,"n":4622,"o":50.46,"t":"2025-10-03T04:00:00Z","v":170488,"vw":50.577382},{"c":49.49,"h":50.46,"l":49.26,"n":4828,"o":50.31,"t":"2025-10-06T04:00:00Z","v":136142,"vw":49.718991},{"c":49.4,"h":49.8,"l":48.75,"n":4506,"o":49.19,"t":"2025-10-07T04:00:00Z","v":249076,"vw":49.354065},{"c":49.62,"h":49.73,"l":48.61,"n":3708,"o":49.43,"t":"2025-10-08T04:00:00Z","v":122097,"vw":49.52968},{"c":50.02,"h":50.1,"l":49.2,"n":4687,"o":49.83,"t":"2025-10-09T04:00:00Z","v":140982,"vw":49.874315},{"c":49.22,"h":50.7,"l":49.18,"n":4865,"o":50.26,"t":"2025-10-10T04:00:00Z","v":150527,"vw":49.480924},{"c":48.8,"h":49.515,"l":48.72,"n":4380,"o":48.86,"t":"2025-10-13T04:00:00Z","v":126786,"vw":49.021965},{"c":49.09,"h":49.81,"l":48.7,"n":3635,"o":49,"t":"2025-10-14T04:00:00Z","v":143059,"vw":49.167935},{"c":49.71,"h":50.52,"l":48.72,"n":4601,"o":49.36,"t":"2025-10-15T04:00:00Z","v":128828,"vw":49.892222},{"c":49.79,"h":50.24,"l":49.32,"n":4442,"o":50.09,"t":"2025-10-16T04:00:00Z","v":118207,"vw":49.771121},{"c":49.98,"h":50.47,"l":49.3,"n":3516,"o":49.87,"t":"2025-10-17T04:00:00Z","v":102768,"vw":50.018645},{"c":49.99,"h":50.15,"l":49.12,"n":3006,"o":50.15,"t":"2025-10-20T04:00:00Z","v":93347,"vw":49.850144},{"c":49.24,"h":50.15,"l":49.24,"n":3605,"o":50,"t":"2025-10-21T04:00:00Z","v":106326,"vw":49.60153},{"c":49.82,"h":49.82,"l":48.84,"n":4226,"o":48.99,"t":"2025-10-22T04:00:00Z","v":91545,"vw":49.550576},{"c":49.34,"h":49.7,"l":48.92,"n":2679,"o":49.7,"t":"2025-10-23T04:00:00Z","v":68157,"vw":49.35327},{"c":49.9,"h":49.93,"l":49.11,"n":4298,"o":49.41,"t":"2025-10-24T04:00:00Z","v":112527,"vw":49.592916},{"c":50.45,"h":51.86,"l":50.095,"n":4343,"o":50.15,"t":"2025-10-27T04:00:00Z","v":168135,"vw":50.652781},{"c":50.78,"h":51.22,"l":50.175,"n":4726,"o":50.3,"t":"2025-10-28T04:00:00Z","v":162970,"vw":50.710871},{"c":50.32,"h":50.94,"l":49.825,"n":4745,"o":50.94,"t":"2025-10-29T04:00:00Z","v":188967,"vw":50.219641},{"c":48.93,"h":50.86,"l":48.64,"n":5000,"o":50.34,"t":"2025-10-30T04:00:00Z","v":191860,"vw":49.285177},{"c":49.12,"h":49.46,"l":48.531,"n":3299,"o":49.33,"t":"2025-10-31T04:00:00Z","v":100703,"vw":49.02719},{"c":49.57,"h":49.74,"l":48.01,"n":3566,"o":48.99,"t":"2025-11-03T05:00:00Z","v":119800,"vw":49.327542},{"c":48.88,"h":49.98,"l":48.65,"n":4563,"o":49.51,"t":"2025-11-04T05:00:00Z","v":191040,"vw":49.085988},{"c":47.47,"h":48.96,"l":47.3,"n":6413,"o":48.96,"t":"2025-11-05T05:00:00Z","v":285481,"vw":48.010102},{"c":47.69,"h":48.02,"l":46.07,"n":6343,"o":47.09,"t":"2025-11-06T05:00:00Z","v":447392,"vw":47.003897},{"c":46.36,"h":48.845,"l":46.1,"n":7259,"o":48.32,"t":"2025-11-07T05:00:00Z","v":460426,"vw":47.017275},{"c":45.92,"h":47.56,"l":45.75,"n":5733,"o":46.24,"t":"2025-11-10T05:00:00Z","v":207997,"vw":46.063394},{"c":46.74,"h":47.84,"l":46.135,"n":5395,"o":46.43,"t":"2025-11-11T05:00:00Z","v":205066,"vw":46.826484},{"c":47.08,"h":47.52,"l":46.38,"n":5428,"o":46.38,"t":"2025-11-12T05:00:00Z","v":193533,"vw":47.179323},{"c":45.35,"h":46.91,"l":45.25,"n":5373,"o":46.91,"t":"2025-11-13T05:00:00Z","v":263215,"vw":45.693373},{"c":45.88,"h":46.17,"l":45.01,"n":3933,"o":45.2,"t":"2025-11-14T05:00:00Z","v":192735,"vw":45.737218},{"c":44.45,"h":46.09,"l":44.3175,"n":6169,"o":45.65,"t":"2025-11-17T05:00:00Z","v":201389,"vw":44.778674},{"c":44.53,"h":45.17,"l":44.03,"n":4718,"o":44.31,"t":"2025-11-18T05:00:00Z","v":169437,"vw":44.536329},{"c":45.17,"h":45.405,"l":44.23,"n":4607,"o":44.23,"t":"2025-11-19T05:00:00Z","v":205119,"vw":45.086622},{"c":45.18,"h":46.09,"l":45.17,"n":5275,"o":45.5,"t":"2025-11-20T05:00:00Z","v":181540,"vw":45.489667},{"c":46.07,"h":46.27,"l":45.06,"n":5925,"o":45.06,"t":"2025-11-21T05:00:00Z","v":203758,"vw":45.963526},{"c":46.79,"h":46.94,"l":45.94,"n":6707,"o":46.13,"t":"2025-11-24T05:00:00Z","v":230541,"vw":46.681584},{"c":47.29,"h":47.68,"l":46.75,"n":4230,"o":46.9,"t":"2025-11-25T05:00:00Z","v":135121,"vw":47.195117},{"c":48.09,"h":48.38,"l":47.46,"n":4838,"o":47.49,"t":"2025-11-26T05:00:00Z","v":167919,"vw":48.027759},{"c":49.18,"h":49.34,"l":47.9949,"n":3403,"o":48.3,"t":"2025-11-28T05:00:00Z","v":112534,"vw":48.991013},{"c":48.9,"h":49.335,"l":48.245,"n":5751,"o":48.78,"t":"2025-12-01T05:00:00Z","v":210580,"vw":48.922952},{"c":49.49,"h":49.5,"l":48.7,"n":4178,"o":49.17,"t":"2025-12-02T05:00:00Z","v":1142582,"vw":49.348677},{"c":49.6,"h":50.24,"l":49.54,"n":3845,"o":49.57,"t":"2025-12-03T05:00:00Z","v":164452,"vw":49.723743},{"c":49.81,"h":50,"l":48.86,"n":4778,"o":49.55,"t":"2025-12-04T05:00:00Z","v":163387,"vw":49.622197},{"c":50.14,"h":50.445,"l":49.69,"n":5126,"o":49.93,"t":"2025-12-05T05:00:00Z","v":173858,"vw":50.104696},{"c":49.44,"h":50.57,"l":49.28,"n":5409,"o":50.14,"t":"2025-12-08T05:00:00Z","v":221948,"vw":49.624053},{"c":49.25,"h":50.03,"l":48.96,"n":4533,"o":50,"t":"2025-12-09T05:00:00Z","v":151847,"vw":49.335063},{"c":49.95,"h":50.09,"l":49.215,"n":4823,"o":49.4,"t":"2025-12-10T05:00:00Z","v":219246,"vw":49.779458},{"c":49.89,"h":50.811,"l":49.54,"n":4281,"o":49.86,"t":"2025-12-11T05:00:00Z","v":127108,"vw":49.929364},{"c":49.25,"h":50.64,"l":49.23,"n":3677,"o":49.72,"t":"2025-12-12T05:00:00Z","v":161864,"vw":49.517656},{"c":49.01,"h":49.815,"l":48.96,"n":4034,"o":49.52,"t":"2025-12-15T05:00:00Z","v":155101,"vw":49.180046},{"c":50.25,"h":50.55,"l":48.84,"n":5042,"o":49,"t":"2025-12-16T05:00:00Z","v":238390,"vw":50.129192},{"c":50.52,"h":51.15,"l":49.72,"n":5213,"o":50.09,"t":"2025-12-17T05:00:00Z","v":197630,"vw":50.722255},{"c":51.49,"h":51.77,"l":50.785,"n":5621,"o":50.79,"t":"2025-12-18T05:00:00Z","v":189411,"vw":51.492171},{"c":51.86,"h":51.9755,"l":50.83,"n":5989,"o":51.58,"t":"2025-12-19T05:00:00Z","v":560708,"vw":51.766393},{"c":53.69,"h":53.7,"l":49.95,"n":6800,"o":51.8,"t":"2025-12-22T05:00:00Z","v":301696,"vw":53.253041},{"c":53.6,"h":54.1,"l":53,"n":5637,"o":53.69,"t":"2025-12-23T05:00:00Z","v":186176,"vw":53.705722},{"c":53.85,"h":53.865,"l":52.97,"n":2736,"o":53.6,"t":"2025-12-24T05:00:00Z","v":82709,"vw":53.5328},{"c":53.54,"h":54.29,"l":53.2087,"n":3871,"o":53.97,"t":"2025-12-26T05:00:00Z","v":117195,"vw":53.546023},{"c":54.01,"h":54.01,"l":53.1234,"n":4339,"o":53.4,"t":"2025-12-29T05:00:00Z","v":108715,"vw":53.84747},{"c":53.81,"h":54.405,"l":53.515,"n":4565,"o":54.01,"t":"2025-12-30T05:00:00Z","v":155797,"vw":54.026729},{"c":53.62,"h":54.5,"l":53.535,"n":3511,"o":53.86,"t":"2025-12-31T05:00:00Z","v":131274,"vw":53.702505},{"c":54,"h":54.06,"l":53.46,"n":4103,"o":54.01,"t":"2026-01-02T05:00:00Z","v":113575,"vw":53.835549},{"c":54.51,"h":54.74,"l":53.705,"n":4374,"o":54,"t":"2026-01-05T05:00:00Z","v":173241,"vw":54.491367},{"c":53.84,"h":54.72,"l":53.6,"n":4626,"o":54.72,"t":"2026-01-06T05:00:00Z","v":144378,"vw":53.926366},{"c":54.76,"h":55.06,"l":53.59,"n":6794,"o":54.99,"t":"2026-01-07T05:00:00Z","v":239045,"vw":54.536513},{"c":52.08,"h":55.225,"l":51.9501,"n":9008,"o":54.52,"t":"2026-01-08T05:00:00Z","v":427144,"vw":53.276098},{"c":52.72,"h":53.9,"l":52.15,"n":5953,"o":52.28,"t":"2026-01-09T05:00:00Z","v":209841,"vw":52.559487},{"c":52.76,"h":53.775,"l":51.78,"n":4771,"o":53,"t":"2026-01-12T05:00:00Z","v":330599,"vw":52.796892},{"c":53.65,"h":53.965,"l":52.381,"n":4786,"o":53.13,"t":"2026-01-13T05:00:00Z","v":201959,"vw":53.538219},{"c":57.19,"h":58.19,"l":56.1641,"n":9022,"o":56.25,"t":"2026-01-14T05:00:00Z","v":477791,"vw":57.200771},{"c":55.87,"h":57.37,"l":55.13,"n":8027,"o":57.27,"t":"2026-01-15T05:00:00Z","v":409210,"vw":55.735381},{"c":57.8,"h":57.8,"l":55.148,"n":6772,"o":55.97,"t":"2026-01-16T05:00:00Z","v":380784,"vw":57.017712},{"c":56.55,"h":58.52,"l":56.22,"n":9022,"o":58.52,"t":"2026-01-20T05:00:00Z","v":469322,"vw":57.104855},{"c":58.17,"h":58.54,"l":56.945,"n":6238,"o":56.96,"t":"2026-01-21T05:00:00Z","v":386169,"vw":58.07614},{"c":60.28,"h":60.82,"l":58.51,"n":13587,"o":58.51,"t":"2026-01-22T05:00:00Z","v":816589,"vw":60.025055},{"c":47.92,"h":49.9,"l":47.54,"n":10688,"o":48.995,"t":"2026-01-23T05:00:00Z","v":656217,"vw":48.223691},{"c":47.15,"h":48.27,"l":46.47,"n":14004,"o":47.85,"t":"2026-01-26T05:00:00Z","v":848041,"vw":47.001966},{"c":46.93,"h":47.87,"l":45.985,"n":6627,"o":47.1,"t":"2026-01-27T05:00:00Z","v":297799,"vw":46.792529},{"c":46.59,"h":47.485,"l":46.17,"n":6017,"o":46.88,"t":"2026-01-28T05:00:00Z","v":231595,"vw":46.599198},{"c":47.38,"h":47.52,"l":46.2778,"n":4500,"o":46.65,"t":"2026-01-29T05:00:00Z","v":167148,"vw":47.109047},{"c":48.19,"h":48.39,"l":47.085,"n":6776,"o":47.09,"t":"2026-01-30T05:00:00Z","v":305149,"vw":47.982191},{"c":48.47,"h":49.25,"l":47.44,"n":8086,"o":48.16,"t":"2026-02-02T05:00:00Z","v":366400,"vw":48.51611},{"c":48.92,"h":49.545,"l":48.43,"n":5994,"o":48.76,"t":"2026-02-03T05:00:00Z","v":252939,"vw":48.910048},{"c":49.61,"h":49.79,"l":48.72,"n":4930,"o":49.1,"t":"2026-02-04T05:00:00Z","v":158739,"vw":49.473913},{"c":48.41,"h":49.66,"l":48,"n":3849,"o":49.07,"t":"2026-02-05T05:00:00Z","v":137616,"vw":48.434593},{"c":48.75,"h":48.97,"l":48.24,"n":3538,"o":48.6,"t":"2026-02-06T05:00:00Z","v":137857,"vw":48.705256},{"c":48.99,"h":49.065,"l":48.35,"n":4587,"o":48.73,"t":"2026-02-09T05:00:00Z","v":182725,"vw":48.950552},{"c":48.98,"h":49.47,"l":48.5,"n":3997,"o":48.84,"t":"2026-02-10T05:00:00Z","v":156460,"vw":48.961731},{"c":49.42,"h":49.66,"l":48.72,"n":4407,"o":48.8,"t":"2026-02-11T05:00:00Z","v":176267,"vw":49.363326},{"c":50.56,"h":50.73,"l":49.16,"n":5146,"o":49.28,"t":"2026-02-12T05:00:00Z","v":182815,"vw":50.275856},{"c":50.88,"h":51.2865,"l":50.465,"n":4445,"o":50.85,"t":"2026-02-13T05:00:00Z","v":184897,"vw":50.93106},{"c":51.24,"h":51.96,"l":50.725,"n":6079,"o":51.02,"t":"2026-02-17T05:00:00Z","v":238848,"vw":51.266304},{"c":49.65,"h":51.12,"l":49.27,"n":5795,"o":51.1,"t":"2026-02-18T05:00:00Z","v":237511,"vw":49.794629},{"c":50.34,"h":50.45,"l":49.5049,"n":6159,"o":49.6,"t":"2026-02-19T05:00:00Z","v":233798,"vw":50.268134},{"c":49.27,"h":52,"l":48.485,"n":8970,"o":50.88,"t":"2026-02-20T05:00:00Z","v":476184,"vw":49.564079},{"c":48.47,"h":49.955,"l":48.16,"n":7895,"o":49.28,"t":"2026-02-23T05:00:00Z","v":367465,"vw":48.807251},{"c":47.94,"h":49.01,"l":47.5,"n":7212,"o":48.28,"t":"2026-02-24T05:00:00Z","v":267392,"vw":47.838005},{"c":49.1,"h":49.36,"l":48,"n":5998,"o":48.2,"t":"2026-02-25T05:00:00Z","v":243946,"vw":48.929222},{"c":48.03,"h":49.405,"l":47.845,"n":5272,"o":49.23,"t":"2026-02-26T05:00:00Z","v":167216,"vw":48.242685},{"c":48.73,"h":48.76,"l":47.85,"n":5520,"o":47.85,"t":"2026-02-27T05:00:00Z","v":297187,"vw":48.533229},{"c":48.31,"h":48.595,"l":47.79,"n":6466,"o":48.5,"t":"2026-03-02T05:00:00Z","v":277214,"vw":48.180121},{"c":48.88,"h":48.9,"l":46.82,"n":5364,"o":48.27,"t":"2026-03-03T05:00:00Z","v":204935,"vw":48.400835},{"c":49.91,"h":50.125,"l":48.47,"n":5306,"o":49.06,"t":"2026-03-04T05:00:00Z","v":203012,"vw":49.690804},{"c":49.35,"h":49.69,"l":48.82,"n":4319,"o":49.69,"t":"2026-03-05T05:00:00Z","v":193779,"vw":49.258808},{"c":49.03,"h":49.24,"l":48.1801,"n":4737,"o":48.8,"t":"2026-03-06T05:00:00Z","v":162388,"vw":48.975691},{"c":49.06,"h":49.2,"l":47.48,"n":3998,"o":49.03,"t":"2026-03-09T04:00:00Z","v":146967,"vw":48.744825},{"c":48.69,"h":49.71,"l":48.655,"n":3118,"o":49.17,"t":"2026-03-10T04:00:00Z","v":112361,"vw":48.926337},{"c":48.24,"h":48.6,"l":47.9,"n":3539,"o":48.54,"t":"2026-03-11T04:00:00Z","v":102870,"vw":48.211654},{"c":48.03,"h":48.425,"l":47.38,"n":4006,"o":47.57,"t":"2026-03-12T04:00:00Z","v":149818,"vw":47.949465},{"c":48.21,"h":48.785,"l":47.46,"n":3598,"o":48.46,"t":"2026-03-13T04:00:00Z","v":177251,"vw":48.104546},{"c":48.19,"h":48.79,"l":47.65,"n":4377,"o":48.79,"t":"2026-03-16T04:00:00Z","v":180791,"vw":48.151189},{"c":48.24,"h":48.695,"l":47.92,"n":5332,"o":48.55,"t":"2026-03-17T04:00:00Z","v":186299,"vw":48.209275},{"c":46.52,"h":48.11,"l":46.51,"n":4759,"o":48.11,"t":"2026-03-18T04:00:00Z","v":163496,"vw":46.781475},{"c":46.79,"h":47.18,"l":46.07,"n":5019,"o":46.32,"t":"2026-03-19T04:00:00Z","v":153078,"vw":46.63179},{"c":45.42,"h":47.38,"l":45.201,"n":5107,"o":46.94,"t":"2026-03-20T04:00:00Z","v":564553,"vw":45.535071},{"c":46.76,"h":47.17,"l":45.68,"n":5602,"o":45.7,"t":"2026-03-23T04:00:00Z","v":277636,"vw":46.7111},{"c":46.52,"h":47.3,"l":46.06,"n":4487,"o":46.06,"t":"2026-03-24T04:00:00Z","v":158086,"vw":46.759986},{"c":46.29,"h":46.92,"l":45.86,"n":4468,"o":46.92,"t":"2026-03-25T04:00:00Z","v":141677,"vw":46.253982},{"c":46.54,"h":46.72,"l":46.08,"n":3649,"o":46.19,"t":"2026-03-26T04:00:00Z","v":132593,"vw":46.452646},{"c":45.73,"h":46.54,"l":45.5,"n":3811,"o":46.46,"t":"2026-03-27T04:00:00Z","v":161389,"vw":45.775147},{"c":45.85,"h":47.08,"l":45.265,"n":5168,"o":45.99,"t":"2026-03-30T04:00:00Z","v":2682180,"vw":45.965709},{"c":46.14,"h":46.6325,"l":45.46,"n":4444,"o":46.27,"t":"2026-03-31T04:00:00Z","v":565693,"vw":45.988182},{"c":47.62,"h":47.65,"l":45.93,"n":5395,"o":46.14,"t":"2026-04-01T04:00:00Z","v":275728,"vw":47.181225},{"c":48,"h":48.105,"l":46.85,"n":4221,"o":47.2,"t":"2026-04-02T04:00:00Z","v":147147,"vw":47.793947},{"c":48.5,"h":48.5,"l":47.44,"n":3829,"o":47.78,"t":"2026-04-06T04:00:00Z","v":147580,"vw":48.236092},{"c":48.13,"h":48.715,"l":47.97,"n":3500,"o":48.4,"t":"2026-04-07T04:00:00Z","v":133965,"vw":48.199186},{"c":49.27,"h":49.27,"l":48.41,"n":4411,"o":48.96,"t":"2026-04-08T04:00:00Z","v":288742,"vw":49.162201},{"c":49.36,"h":49.65,"l":48.85,"n":3584,"o":49.21,"t":"2026-04-09T04:00:00Z","v":94813,"vw":49.329568},{"c":49.44,"h":49.48,"l":48.81,"n":2989,"o":48.95,"t":"2026-04-10T04:00:00Z","v":65101,"vw":49.271308},{"c":48.58,"h":49.3,"l":48.3601,"n":3220,"o":49.3,"t":"2026-04-13T04:00:00Z","v":73871,"vw":48.677737},{"c":48.81,"h":49.2,"l":48.18,"n":3388,"o":48.49,"t":"2026-04-14T04:00:00Z","v":73690,"vw":48.737496},{"c":48.34,"h":49.095,"l":48.31,"n":3652,"o":49.045,"t":"2026-04-15T04:00:00Z","v":69836,"vw":48.51333},{"c":49.46,"h":49.54,"l":48.24,"n":4397,"o":48.24,"t":"2026-04-16T04:00:00Z","v":123961,"vw":49.271146},{"c":50.11,"h":50.3899,"l":49.215,"n":3769,"o":49.29,"t":"2026-04-17T04:00:00Z","v":112269,"vw":50.02278},{"c":49.59,"h":50.04,"l":49.41,"n":4198,"o":50.03,"t":"2026-04-20T04:00:00Z","v":87557,"vw":49.609316},{"c":48.65,"h":49.54,"l":48.41,"n":3144,"o":49.54,"t":"2026-04-21T04:00:00Z","v":85856,"vw":48.745356},{"c":47.23,"h":49.4,"l":47.01,"n":4265,"o":48.91,"t":"2026-04-22T04:00:00Z","v":127970,"vw":47.558691},{"c":48.86,"h":48.915,"l":47.4,"n":3027,"o":47.4,"t":"2026-04-23T04:00:00Z","v":84167,"vw":48.604823},{"c":48.19,"h":49.86,"l":48.03,"n":4165,"o":48.9,"t":"2026-04-24T04:00:00Z","v":109234,"vw":48.344128},{"c":47.89,"h":48.88,"l":47.8,"n":5843,"o":48.31,"t":"2026-04-27T04:00:00Z","v":177228,"vw":48.147657},{"c":48.1,"h":48.4,"l":47.365,"n":3929,"o":48.11,"t":"2026-04-28T04:00:00Z","v":89015,"vw":47.990759},{"c":47.89,"h":49.15,"l":47.58,"n":3751,"o":48.39,"t":"2026-04-29T04:00:00Z","v":78416,"vw":48.123152},{"c":49.69,"h":49.69,"l":48.24,"n":5316,"o":48.24,"t":"2026-04-30T04:00:00Z","v":138331,"vw":49.367312},{"c":49.19,"h":50.28,"l":48.83,"n":4398,"o":49.65,"t":"2026-05-01T04:00:00Z","v":106950,"vw":49.373058},{"c":49.24,"h":49.32,"l":48.255,"n":4176,"o":48.9,"t":"2026-05-04T04:00:00Z","v":89023,"vw":49.019319},{"c":49.43,"h":49.795,"l":48.5261,"n":5209,"o":49.24,"t":"2026-05-05T04:00:00Z","v":120466,"vw":49.409984},{"c":49.75,"h":49.97,"l":49.03,"n":3738,"o":49.83,"t":"2026-05-06T04:00:00Z","v":91144,"vw":49.617416},{"c":49.3,"h":49.85,"l":48.91,"n":5314,"o":48.91,"t":"2026-05-07T04:00:00Z","v":136747,"vw":49.349277},{"c":55.77,"h":58.29,"l":49.75,"n":20936,"o":49.75,"t":"2026-05-08T04:00:00Z","v":881323,"vw":55.881708},{"c":52.52,"h":53.735,"l":51.82,"n":11775,"o":53.14,"t":"2026-05-11T04:00:00Z","v":422152,"vw":52.856169},{"c":51.51,"h":52.66,"l":50.74,"n":8953,"o":52.11,"t":"2026-05-12T04:00:00Z","v":327381,"vw":51.287084},{"c":50.84,"h":51.786,"l":50.78,"n":6644,"o":51.43,"t":"2026-05-13T04:00:00Z","v":237851,"vw":51.06798},{"c":50.93,"h":51.75,"l":50.7901,"n":4513,"o":51.19,"t":"2026-05-14T04:00:00Z","v":155204,"vw":51.034322},{"c":50.02,"h":50.89,"l":49.91,"n":6827,"o":50.56,"t":"2026-05-15T04:00:00Z","v":248799,"vw":50.240137},{"c":50.59,"h":51.1,"l":49.7273,"n":4867,"o":50.44,"t":"2026-05-18T04:00:00Z","v":179256,"vw":50.687163},{"c":50.91,"h":51.415,"l":50.51,"n":4923,"o":50.51,"t":"2026-05-19T04:00:00Z","v":146901,"vw":51.025007},{"c":51.25,"h":51.75,"l":50.41,"n":6247,"o":51.32,"t":"2026-05-20T04:00:00Z","v":233967,"vw":51.132631},{"c":51.42,"h":51.56,"l":50.57,"n":5258,"o":50.76,"t":"2026-05-21T04:00:00Z","v":155177,"vw":51.227181},{"c":50.67,"h":51.835,"l":49.98,"n":6875,"o":51.8,"t":"2026-05-22T04:00:00Z","v":268524,"vw":50.546619},{"c":50.68,"h":51.4899,"l":50.341,"n":6549,"o":51,"t":"2026-05-26T04:00:00Z","v":207957,"vw":50.737342},{"c":50.85,"h":51.37,"l":49.64,"n":6367,"o":50.59,"t":"2026-05-27T04:00:00Z","v":207651,"vw":50.884241},{"c":51.14,"h":51.33,"l":50.28,"n":5660,"o":50.75,"t":"2026-05-28T04:00:00Z","v":379809,"vw":50.799919},{"c":50.86,"h":51.87,"l":50.8,"n":5231,"o":51,"t":"2026-05-29T04:00:00Z","v":173499,"vw":51.163101},{"c":51.23,"h":51.26,"l":50.2,"n":5279,"o":50.31,"t":"2026-06-01T04:00:00Z","v":170153,"vw":50.744834},{"c":52.66,"h":52.82,"l":51.01,"n":11222,"o":51.595,"t":"2026-06-02T04:00:00Z","v":523570,"vw":52.134935},{"c":51.31,"h":53.5,"l":50.98,"n":10898,"o":53.27,"t":"2026-06-03T04:00:00Z","v":2655080,"vw":52.109023},{"c":51.95,"h":53.05,"l":50.68,"n":8913,"o":51.64,"t":"2026-06-04T04:00:00Z","v":509000,"vw":51.870495},{"c":50.45,"h":51.91,"l":50.2639,"n":9682,"o":51.77,"t":"2026-06-05T04:00:00Z","v":524354,"vw":50.735569},{"c":51.22,"h":52.02,"l":50.68,"n":6772,"o":51.74,"t":"2026-06-08T04:00:00Z","v":422761,"vw":51.277992},{"c":50.79,"h":52.5799,"l":50.62,"n":7237,"o":51.3,"t":"2026-06-09T04:00:00Z","v":441233,"vw":51.363506},{"c":52.35,"h":52.44,"l":51.13,"n":9629,"o":51.33,"t":"2026-06-10T04:00:00Z","v":599375,"vw":51.591778},{"c":40.11,"h":41.58,"l":39.55,"n":15294,"o":41.25,"t":"2026-06-11T04:00:00Z","v":1168203,"vw":39.931814},{"c":40.76,"h":40.91,"l":39.75,"n":6807,"o":40.26,"t":"2026-06-12T04:00:00Z","v":281834,"vw":40.487909},{"c":39.78,"h":40.59,"l":39.66,"n":5870,"o":40.46,"t":"2026-06-15T04:00:00Z","v":264058,"vw":39.907198},{"c":39.69,"h":40.18,"l":39.35,"n":5732,"o":39.74,"t":"2026-06-16T04:00:00Z","v":331315,"vw":39.64918},{"c":39.01,"h":39.69,"l":38.88,"n":5755,"o":39.2,"t":"2026-06-17T04:00:00Z","v":309086,"vw":39.136894},{"c":38.86,"h":39.12,"l":38.4,"n":5081,"o":38.72,"t":"2026-06-18T04:00:00Z","v":504321,"vw":38.75866},{"c":38.77,"h":39.43,"l":38.25,"n":5522,"o":38.49,"t":"2026-06-22T04:00:00Z","v":247365,"vw":38.877139},{"c":37.91,"h":38.97,"l":37.5,"n":5547,"o":38.84,"t":"2026-06-23T04:00:00Z","v":219278,"vw":37.919815},{"c":36.25,"h":38.72,"l":36.14,"n":5104,"o":37.97,"t":"2026-06-24T04:00:00Z","v":240148,"vw":36.726824},{"c":35.89,"h":37.16,"l":35.2501,"n":5950,"o":36.31,"t":"2026-06-25T04:00:00Z","v":1315471,"vw":35.992248},{"c":37.07,"h":37.19,"l":35.7607,"n":6361,"o":35.98,"t":"2026-06-26T04:00:00Z","v":569567,"vw":36.913461},{"c":36.37,"h":37.1607,"l":36.0448,"n":4967,"o":37.08,"t":"2026-06-29T04:00:00Z","v":449452,"vw":36.3474},{"c":36.26,"h":36.28,"l":35.12,"n":4524,"o":35.83,"t":"2026-06-30T04:00:00Z","v":541774,"vw":36.084917},{"c":36.51,"h":37.36,"l":36.23,"n":6171,"o":36.23,"t":"2026-07-01T04:00:00Z","v":519987,"vw":36.711805},{"c":36.24,"h":37.3099,"l":35.15,"n":7906,"o":36.98,"t":"2026-07-02T04:00:00Z","v":1013476,"vw":35.970706},{"c":34.97,"h":36.23,"l":34.77,"n":7355,"o":36.01,"t":"2026-07-06T04:00:00Z","v":441606,"vw":35.067262},{"c":34.88,"h":35.57,"l":34.74,"n":7248,"o":35.45,"t":"2026-07-07T04:00:00Z","v":256302,"vw":34.934901},{"c":34.74,"h":35.29,"l":34.37,"n":6389,"o":34.37,"t":"2026-07-08T04:00:00Z","v":307107,"vw":34.820912},{"c":34.74,"h":34.94,"l":34.49,"n":3044,"o":34.53,"t":"2026-07-09T04:00:00Z","v":121752,"vw":34.735337},{"c":34.65,"h":35.04,"l":34.09,"n":3123,"o":35.04,"t":"2026-07-10T04:00:00Z","v":138525,"vw":34.533435},{"c":34.02,"h":34.795,"l":34,"n":3374,"o":34.66,"t":"2026-07-13T04:00:00Z","v":136274,"vw":34.236509},{"c":34.16,"h":34.395,"l":33.71,"n":4034,"o":34.33,"t":"2026-07-14T04:00:00Z","v":166320,"vw":34.027119},{"c":34.76,"h":34.9899,"l":34.19,"n":3436,"o":34.24,"t":"2026-07-15T04:00:00Z","v":166222,"vw":34.733312},{"c":34.93,"h":35.15,"l":34.69,"n":3605,"o":34.69,"t":"2026-07-16T04:00:00Z","v":155936,"vw":34.938971},{"c":35,"h":35.26,"l":34.615,"n":2500,"o":34.65,"t":"2026-07-17T04:00:00Z","v":97920,"vw":35.017871},{"c":34.59,"h":35.19,"l":34.43,"n":3133,"o":34.77,"t":"2026-07-20T04:00:00Z","v":122178,"vw":34.7514},{"c":33.97,"h":34.68,"l":33.7601,"n":3687,"o":34.43,"t":"2026-07-21T04:00:00Z","v":152775,"vw":33.98517},{"c":34.71,"h":35.02,"l":34.32,"n":3603,"o":34.32,"t":"2026-07-22T04:00:00Z","v":135899,"vw":34.76892},{"c":34.18,"h":34.835,"l":34.0101,"n":3652,"o":34.43,"t":"2026-07-23T04:00:00Z","v":236428,"vw":34.241537},{"c":34.88,"h":35.09,"l":34.51,"n":3086,"o":34.51,"t":"2026-07-24T04:00:00Z","v":97490,"vw":34.889304},{"c":34.6,"h":35.45,"l":34.6,"n":2943,"o":35.12,"t":"2026-07-27T04:00:00Z","v":115184,"vw":34.753782},{"c":35,"h":35.4799,"l":34.72,"n":2824,"o":35.03,"t":"2026-07-28T04:00:00Z","v":95546,"vw":35.033958},{"c":35.13,"h":35.71,"l":34.65,"n":4049,"o":34.97,"t":"2026-07-29T04:00:00Z","v":124461,"vw":35.130644},{"c":34.98,"h":35.5,"l":34.605,"n":3504,"o":34.86,"t":"2026-07-30T04:00:00Z","v":131416,"vw":34.928778},{"c":34.84,"h":34.98,"l":34.51,"n":2814,"o":34.7,"t":"2026-07-31T04:00:00Z","v":114732,"vw":34.823469},{"c":35,"h":35.69,"l":34.82,"n":5488,"o":35.03,"t":"2026-08-03T04:00:00Z","v":235177,"vw":35.004839},{"c":35.44,"h":35.82,"l":34.83,"n":5585,"o":35,"t":"2026-08-04T04:00:00Z","v":169059,"vw":35.468039},{"c":35.2,"h":35.31,"l":34.64,"n":3746,"o":35.01,"t":"2026-08-05T04:00:00Z","v":145364,"vw":35.10162},{"c":35.65,"h":36.04,"l":35.33,"n":4789,"o":35.53,"t":"2026-08-06T04:00:00Z","v":164878,"vw":35.677271},{"c":35.24,"h":36.76,"l":34.9,"n":5000,"o":36.76,"t":"2026-08-07T04:00:00Z","v":183640,"vw":35.304782},{"c":35.06,"h":35.42,"l":35,"n":3922,"o":35.24,"t":"2026-08-10T04:00:00Z","v":143963,"vw":35.134419},{"c":34.85,"h":35.43,"l":34.8,"n":3277,"o":35.32,"t":"2026-08-11T04:00:00Z","v":134585,"vw":35.047853},{"c":35.14,"h":35.2,"l":34.85,"n":2919,"o":34.89,"t":"2026-08-12T04:00:00Z","v":103884,"vw":35.047977},{"c":35.7,"h":35.8299,"l":34.81,"n":3049,"o":35.39,"t":"2026-08-13T04:00:00Z","v":130770,"vw":35.657265},{"c":35.98,"h":36.235,"l":35.7,"n":3492,"o":35.94,"t":"2026-08-14T04:00:00Z","v":143502,"vw":35.991634},{"c":35.36,"h":35.965,"l":35.3,"n":3934,"o":35.65,"t":"2026-08-17T04:00:00Z","v":106906,"vw":35.458432},{"c":35.05,"h":36,"l":35,"n":4071,"o":35.58,"t":"2026-08-18T04:00:00Z","v":114811,"vw":35.294493},{"c":35.29,"h":36.17,"l":34.71,"n":5333,"o":34.85,"t":"2026-08-19T04:00:00Z","v":214936,"vw":35.629933},{"c":35.54,"h":35.91,"l":34.65,"n":6268,"o":34.91,"t":"2026-08-20T04:00:00Z","v":253654,"vw":35.51641},{"c":35.66,"h":36.09,"l":35.32,"n":6656,"o":35.94,"t":"2026-08-21T04:00:00Z","v":229543,"vw":35.769737},{"c":35.59,"h":35.68,"l":35.21,"n":4911,"o":35.48,"t":"2026-08-24T04:00:00Z","v":185747,"vw":35.495868},{"c":35.86,"h":36.1,"l":35.39,"n":4963,"o":35.58,"t":"2026-08-25T04:00:00Z","v":174994,"vw":35.88665},{"c":35.66,"h":36,"l":35.31,"n":5435,"o":35.7,"t":"2026-08-26T04:00:00Z","v":229344,"vw":35.635187},{"c":35.49,"h":35.69,"l":34.82,"n":4028,"o":35.63,"t":"2026-08-27T04:00:00Z","v":179763,"vw":35.354237},{"c":36,"h":36.48,"l":35.49,"n":4777,"o":35.49,"t":"2026-08-28T04:00:00Z","v":209640,"vw":36.112333},{"c":36.66,"h":37.2,"l":35.91,"n":4608,"o":35.91,"t":"2026-08-31T04:00:00Z","v":154817,"vw":36.736144},{"c":36.92,"h":37.4199,"l":36.23,"n":5008,"o":36.65,"t":"2026-09-01T04:00:00Z","v":248084,"vw":36.973658},{"c":37.96,"h":38.14,"l":36.945,"n":8449,"o":37.28,"t":"2026-09-02T04:00:00Z","v":352018,"vw":37.628501},{"c":38.73,"h":38.97,"l":37.86,"n":5605,"o":38.13,"t":"2026-09-03T04:00:00Z","v":192893,"vw":38.715544},{"c":38.5,"h":38.76,"l":38.22,"n":5966,"o":38.55,"t":"2026-09-04T04:00:00Z","v":274489,"vw":38.481461},{"c":38.46,"h":38.98,"l":38.15,"n":8301,"o":38.4,"t":"2026-09-08T04:00:00Z","v":291612,"vw":38.448161},{"c":38.44,"h":38.6,"l":37.84,"n":5347,"o":38.5,"t":"2026-09-09T04:00:00Z","v":303304,"vw":38.219677},{"c":38.05,"h":38.75,"l":37.69,"n":5746,"o":38.34,"t":"2026-09-10T04:00:00Z","v":237675,"vw":38.115436},{"c":38.12,"h":38.36,"l":37.75,"n":5079,"o":38.29,"t":"2026-09-11T04:00:00Z","v":187098,"vw":38.123031},{"c":38.28,"h":38.37,"l":37.845,"n":5001,"o":38.07,"t":"2026-09-14T04:00:00Z","v":267253,"vw":38.153728},{"c":38.03,"h":38.49,"l":37.86,"n":6008,"o":38.49,"t":"2026-09-15T04:00:00Z","v":235058,"vw":38.054663},{"c":37.9,"h":38.51,"l":37.38,"n":6732,"o":38.055,"t":"2026-09-16T04:00:00Z","v":406558,"vw":37.796119},{"c":36.85,"h":38.18,"l":36.35,"n":7930,"o":37.58,"t":"2026-09-17T04:00:00Z","v":447373,"vw":36.945602},{"c":35.59,"h":36.8,"l":35.52,"n":7556,"o":36.4,"t":"2026-09-18T04:00:00Z","v":710574,"vw":35.957106},{"c":35.56,"h":35.96,"l":35.48,"n":4876,"o":35.7,"t":"2026-09-21T04:00:00Z","v":172404,"vw":35.673472},{"c":35.38,"h":35.79,"l":35.3,"n":4366,"o":35.62,"t":"2026-09-22T04:00:00Z","v":201215,"vw":35.480287},{"c":34.94,"h":35.215,"l":34.48,"n":4762,"o":35.14,"t":"2026-09-23T04:00:00Z","v":207157,"vw":34.925958},{"c":34.49,"h":35.41,"l":34.385,"n":6480,"o":35.15,"t":"2026-09-24T04:00:00Z","v":230593,"vw":34.679365},{"c":34.49,"h":34.62,"l":34.03,"n":5873,"o":34.62,"t":"2026-09-25T04:00:00Z","v":259847,"vw":34.358994},{"c":33.45,"h":34.4799,"l":33.43,"n":6496,"o":34.43,"t":"2026-09-28T04:00:00Z","v":296128,"vw":33.67246},{"c":33.81,"h":34.01,"l":33.12,"n":6193,"o":33.45,"t":"2026-09-29T04:00:00Z","v":310354,"vw":33.618453},{"c":33.72,"h":34.08,"l":33.594,"n":5224,"o":34.08,"t":"2026-09-30T04:00:00Z","v":207922,"vw":33.751084},{"c":34.17,"h":34.545,"l":33.49,"n":6299,"o":33.8,"t":"2026-10-01T04:00:00Z","v":261132,"vw":34.214673},{"c":34.39,"h":35.2,"l":34.315,"n":4458,"o":34.38,"t":"2026-10-02T04:00:00Z","v":173124,"vw":34.509756},{"c":34.5,"h":34.88,"l":34.22,"n":6828,"o":34.29,"t":"2026-10-05T04:00:00Z","v":250161,"vw":34.539074},{"c":34.32,"h":34.45,"l":33.995,"n":4085,"o":34.4,"t":"2026-10-06T04:00:00Z","v":131048,"vw":34.28579},{"c":34.14,"h":34.485,"l":33.96,"n":5639,"o":34.11,"t":"2026-10-07T04:00:00Z","v":295574,"vw":34.210107},{"c":33.66,"h":34.13,"l":32.86,"n":5733,"o":33.9,"t":"2026-10-08T04:00:00Z","v":262183,"vw":33.577712},{"c":33.39,"h":33.68,"l":32.68,"n":6270,"o":33.57,"t":"2026-10-09T04:00:00Z","v":294114,"vw":33.287585},{"c":33.79,"h":34.175,"l":33.2,"n":6072,"o":33.2,"t":"2026-10-12T04:00:00Z","v":250927,"vw":33.890834},{"c":33.6,"h":34.04,"l":33.5,"n":3825,"o":33.95,"t":"2026-10-13T04:00:00Z","v":159742,"vw":33.643114},{"c":33.52,"h":33.645,"l":32.845,"n":4165,"o":33.35,"t":"2026-10-14T04:00:00Z","v":166365,"vw":33.474513},{"c":33.51,"h":34.1,"l":33.335,"n":5043,"o":33.72,"t":"2026-10-15T04:00:00Z","v":174623,"vw":33.506618},{"c":33.47,"h":33.86,"l":33.17,"n":4294,"o":33.6,"t":"2026-10-16T04:00:00Z","v":140638,"vw":33.471715},{"c":32.74,"h":33.417,"l":32.66,"n":3954,"o":33.21,"t":"2026-10-19T04:00:00Z","v":116621,"vw":32.792779},{"c":33.16,"h":33.43,"l":32.71,"n":3953,"o":32.92,"t":"2026-10-20T04:00:00Z","v":126002,"vw":33.125783},{"c":32.8,"h":33.27,"l":31.76,"n":5641,"o":33.27,"t":"2026-10-21T04:00:00Z","v":265064,"vw":32.51978}],"volatilityBars":[{"c":35.61,"h":35.96,"l":35.5,"n":86,"o":35.7,"t":"2026-09-21T13:30:00Z","v":3481,"vw":35.70893},{"c":35.5475,"h":35.5475,"l":35.5475,"n":1,"o":35.5475,"t":"2026-09-21T13:45:00Z","v":102,"vw":35.5475},{"c":35.74,"h":35.81,"l":35.62,"n":81,"o":35.62,"t":"2026-09-21T14:00:00Z","v":3302,"vw":35.697633},{"c":35.685,"h":35.76,"l":35.685,"n":21,"o":35.76,"t":"2026-09-21T14:15:00Z","v":671,"vw":35.70375},{"c":35.575,"h":35.575,"l":35.49,"n":59,"o":35.57,"t":"2026-09-21T14:30:00Z","v":4980,"vw":35.5073},{"c":35.85,"h":35.9,"l":35.5,"n":204,"o":35.575,"t":"2026-09-21T14:45:00Z","v":11778,"vw":35.681552},{"c":35.77,"h":35.93,"l":35.75,"n":77,"o":35.92,"t":"2026-09-21T15:00:00Z","v":2917,"vw":35.852206},{"c":35.79,"h":35.825,"l":35.79,"n":36,"o":35.825,"t":"2026-09-21T15:15:00Z","v":1071,"vw":35.805},{"c":35.825,"h":35.87,"l":35.82,"n":67,"o":35.82,"t":"2026-09-21T15:30:00Z","v":1497,"vw":35.837857},{"c":35.82,"h":35.84,"l":35.81,"n":58,"o":35.835,"t":"2026-09-21T15:45:00Z","v":2417,"vw":35.825385},{"c":35.75,"h":35.86,"l":35.74,"n":130,"o":35.84,"t":"2026-09-21T16:00:00Z","v":5903,"vw":35.803151},{"c":35.82,"h":35.8499,"l":35.78,"n":75,"o":35.78,"t":"2026-09-21T16:15:00Z","v":2339,"vw":35.811809},{"c":35.81,"h":35.85,"l":35.81,"n":81,"o":35.85,"t":"2026-09-21T16:30:00Z","v":2150,"vw":35.83625},{"c":35.8,"h":35.805,"l":35.79,"n":22,"o":35.805,"t":"2026-09-21T16:45:00Z","v":757,"vw":35.799167},{"c":35.78,"h":35.79,"l":35.72,"n":185,"o":35.79,"t":"2026-09-21T17:00:00Z","v":6365,"vw":35.758499},{"c":35.849,"h":35.88,"l":35.77,"n":80,"o":35.785,"t":"2026-09-21T17:15:00Z","v":2362,"vw":35.826},{"c":35.835,"h":35.865,"l":35.8201,"n":67,"o":35.86,"t":"2026-09-21T17:30:00Z","v":2583,"vw":35.846995},{"c":35.7756,"h":35.825,"l":35.77,"n":147,"o":35.825,"t":"2026-09-21T17:45:00Z","v":5198,"vw":35.782334},{"c":35.71,"h":35.79,"l":35.71,"n":189,"o":35.76,"t":"2026-09-21T18:00:00Z","v":5494,"vw":35.752746},{"c":35.685,"h":35.725,"l":35.685,"n":99,"o":35.71,"t":"2026-09-21T18:15:00Z","v":3305,"vw":35.706111},{"c":35.77,"h":35.77,"l":35.72,"n":97,"o":35.72,"t":"2026-09-21T18:30:00Z","v":3407,"vw":35.743091},{"c":35.79,"h":35.79,"l":35.765,"n":78,"o":35.78,"t":"2026-09-21T18:45:00Z","v":2362,"vw":35.773755},{"c":35.85,"h":35.86,"l":35.83,"n":125,"o":35.84,"t":"2026-09-21T19:00:00Z","v":4848,"vw":35.84466},{"c":35.67,"h":35.855,"l":35.67,"n":256,"o":35.85,"t":"2026-09-21T19:15:00Z","v":9857,"vw":35.791606},{"c":35.67,"h":35.805,"l":35.64,"n":363,"o":35.655,"t":"2026-09-21T19:30:00Z","v":13818,"vw":35.695288},{"c":35.57,"h":35.74,"l":35.48,"n":810,"o":35.69,"t":"2026-09-21T19:45:00Z","v":29412,"vw":35.599515},{"c":35.56,"h":35.56,"l":35.56,"n":11,"o":35.56,"t":"2026-09-21T20:00:00Z","v":25519,"vw":35.56},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-09-22T12:30:00Z","v":100,"vw":37.18},{"c":35.615,"h":35.75,"l":35.615,"n":46,"o":35.62,"t":"2026-09-22T13:30:00Z","v":2198,"vw":35.643248},{"c":35.66,"h":35.665,"l":35.49,"n":158,"o":35.505,"t":"2026-09-22T14:00:00Z","v":14881,"vw":35.545185},{"c":35.71,"h":35.79,"l":35.555,"n":110,"o":35.555,"t":"2026-09-22T14:15:00Z","v":5910,"vw":35.68194},{"c":35.65,"h":35.65,"l":35.63,"n":17,"o":35.63,"t":"2026-09-22T14:30:00Z","v":778,"vw":35.641709},{"c":35.67,"h":35.67,"l":35.66,"n":41,"o":35.66,"t":"2026-09-22T14:45:00Z","v":3254,"vw":35.663344},{"c":35.7,"h":35.75,"l":35.67,"n":141,"o":35.67,"t":"2026-09-22T15:00:00Z","v":11163,"vw":35.68172},{"c":35.58,"h":35.765,"l":35.58,"n":152,"o":35.75,"t":"2026-09-22T15:15:00Z","v":5184,"vw":35.678949},{"c":35.47,"h":35.63,"l":35.47,"n":118,"o":35.63,"t":"2026-09-22T15:30:00Z","v":3046,"vw":35.5375},{"c":35.41,"h":35.47,"l":35.41,"n":61,"o":35.455,"t":"2026-09-22T15:45:00Z","v":1373,"vw":35.441978},{"c":35.47,"h":35.47,"l":35.43,"n":80,"o":35.43,"t":"2026-09-22T16:00:00Z","v":2062,"vw":35.438182},{"c":35.47,"h":35.52,"l":35.47,"n":75,"o":35.475,"t":"2026-09-22T16:15:00Z","v":1921,"vw":35.496111},{"c":35.325,"h":35.46,"l":35.32,"n":143,"o":35.45,"t":"2026-09-22T16:30:00Z","v":4117,"vw":35.395242},{"c":35.3,"h":35.37,"l":35.3,"n":115,"o":35.33,"t":"2026-09-22T16:45:00Z","v":4430,"vw":35.328483},{"c":35.32,"h":35.32,"l":35.31,"n":38,"o":35.31,"t":"2026-09-22T17:00:00Z","v":1090,"vw":35.318333},{"c":35.305,"h":35.375,"l":35.3,"n":144,"o":35.375,"t":"2026-09-22T17:15:00Z","v":5622,"vw":35.331582},{"c":35.37,"h":35.37,"l":35.33,"n":16,"o":35.33,"t":"2026-09-22T17:30:00Z","v":574,"vw":35.35},{"c":35.4,"h":35.41,"l":35.35,"n":67,"o":35.37,"t":"2026-09-22T17:45:00Z","v":1954,"vw":35.382472},{"c":35.34,"h":35.465,"l":35.34,"n":105,"o":35.4,"t":"2026-09-22T18:00:00Z","v":6148,"vw":35.432585},{"c":35.35,"h":35.355,"l":35.31,"n":75,"o":35.355,"t":"2026-09-22T18:15:00Z","v":2503,"vw":35.334947},{"c":35.405,"h":35.42,"l":35.33,"n":95,"o":35.35,"t":"2026-09-22T18:30:00Z","v":4508,"vw":35.378215},{"c":35.425,"h":35.45,"l":35.4001,"n":67,"o":35.42,"t":"2026-09-22T18:45:00Z","v":2540,"vw":35.429975},{"c":35.4,"h":35.45,"l":35.37,"n":137,"o":35.45,"t":"2026-09-22T19:00:00Z","v":5671,"vw":35.403439},{"c":35.36,"h":35.45,"l":35.36,"n":188,"o":35.365,"t":"2026-09-22T19:15:00Z","v":14115,"vw":35.404087},{"c":35.53,"h":35.615,"l":35.365,"n":333,"o":35.365,"t":"2026-09-22T19:30:00Z","v":17067,"vw":35.480773},{"c":35.42,"h":35.71,"l":35.4,"n":942,"o":35.57,"t":"2026-09-22T19:45:00Z","v":40159,"vw":35.522637},{"c":35.38,"h":35.38,"l":35.38,"n":8,"o":35.38,"t":"2026-09-22T20:00:00Z","v":28150,"vw":35.38},{"c":34.875,"h":35.215,"l":34.875,"n":38,"o":35.14,"t":"2026-09-23T13:30:00Z","v":2125,"vw":34.997968},{"c":34.73,"h":34.855,"l":34.64,"n":40,"o":34.77,"t":"2026-09-23T13:45:00Z","v":1942,"vw":34.800714},{"c":34.7,"h":34.725,"l":34.61,"n":69,"o":34.61,"t":"2026-09-23T14:00:00Z","v":2148,"vw":34.670513},{"c":34.73,"h":34.76,"l":34.6741,"n":46,"o":34.6741,"t":"2026-09-23T14:15:00Z","v":2593,"vw":34.707065},{"c":34.855,"h":34.92,"l":34.73,"n":61,"o":34.73,"t":"2026-09-23T14:30:00Z","v":2462,"vw":34.838386},{"c":34.98,"h":35.06,"l":34.9,"n":144,"o":34.92,"t":"2026-09-23T14:45:00Z","v":5280,"vw":34.986923},{"c":35.02,"h":35.03,"l":34.93,"n":84,"o":34.955,"t":"2026-09-23T15:00:00Z","v":3316,"vw":34.977778},{"c":34.935,"h":35.11,"l":34.93,"n":161,"o":34.98,"t":"2026-09-23T15:15:00Z","v":6232,"vw":35.032368},{"c":34.985,"h":34.985,"l":34.95,"n":47,"o":34.955,"t":"2026-09-23T15:30:00Z","v":1725,"vw":34.962183},{"c":35.02,"h":35.06,"l":35.02,"n":47,"o":35.03,"t":"2026-09-23T15:45:00Z","v":1656,"vw":35.031296},{"c":34.935,"h":35.05,"l":34.935,"n":130,"o":35.03,"t":"2026-09-23T16:00:00Z","v":4430,"vw":35.017},{"c":34.84,"h":34.93,"l":34.82,"n":92,"o":34.93,"t":"2026-09-23T16:15:00Z","v":2616,"vw":34.862403},{"c":34.77,"h":34.865,"l":34.77,"n":77,"o":34.86,"t":"2026-09-23T16:30:00Z","v":2542,"vw":34.824615},{"c":34.63,"h":34.74,"l":34.58,"n":147,"o":34.73,"t":"2026-09-23T16:45:00Z","v":5140,"vw":34.672828},{"c":34.57,"h":34.62,"l":34.53,"n":127,"o":34.62,"t":"2026-09-23T17:00:00Z","v":4619,"vw":34.57266},{"c":34.61,"h":34.67,"l":34.48,"n":99,"o":34.56,"t":"2026-09-23T17:15:00Z","v":4246,"vw":34.573164},{"c":34.86,"h":34.86,"l":34.61,"n":129,"o":34.62,"t":"2026-09-23T17:30:00Z","v":5381,"vw":34.729028},{"c":35.14,"h":35.14,"l":34.85,"n":134,"o":34.91,"t":"2026-09-23T17:45:00Z","v":6601,"vw":34.927103},{"c":35.09,"h":35.14,"l":35.09,"n":20,"o":35.14,"t":"2026-09-23T18:00:00Z","v":341,"vw":35.115},{"c":35.08,"h":35.15,"l":35.04,"n":72,"o":35.15,"t":"2026-09-23T18:15:00Z","v":3192,"vw":35.095033},{"c":35.08,"h":35.08,"l":35.035,"n":108,"o":35.075,"t":"2026-09-23T18:30:00Z","v":4660,"vw":35.053167},{"c":35.1,"h":35.11,"l":35.075,"n":94,"o":35.075,"t":"2026-09-23T18:45:00Z","v":3024,"vw":35.097868},{"c":35.16,"h":35.16,"l":35.06,"n":115,"o":35.08,"t":"2026-09-23T19:00:00Z","v":3649,"vw":35.102502},{"c":34.9,"h":35.12,"l":34.86,"n":269,"o":35.11,"t":"2026-09-23T19:15:00Z","v":11093,"vw":34.97142},{"c":34.88,"h":35.1,"l":34.8101,"n":434,"o":34.92,"t":"2026-09-23T19:30:00Z","v":22254,"vw":35.010208},{"c":34.94,"h":35,"l":34.8101,"n":893,"o":34.92,"t":"2026-09-23T19:45:00Z","v":39417,"vw":34.918751},{"c":34.94,"h":34.94,"l":34.94,"n":10,"o":34.94,"t":"2026-09-23T20:00:00Z","v":37380,"vw":34.94},{"c":35.4,"h":35.4,"l":35.15,"n":13,"o":35.15,"t":"2026-09-24T13:30:00Z","v":364,"vw":35.233601},{"c":35.41,"h":35.41,"l":34.97,"n":16,"o":35.01,"t":"2026-09-24T13:45:00Z","v":649,"vw":35.07},{"c":34.94,"h":35.12,"l":34.765,"n":411,"o":34.99,"t":"2026-09-24T14:00:00Z","v":23061,"vw":34.879464},{"c":35.01,"h":35.04,"l":34.945,"n":50,"o":34.945,"t":"2026-09-24T14:15:00Z","v":2064,"vw":34.991016},{"c":34.89,"h":34.94,"l":34.89,"n":32,"o":34.91,"t":"2026-09-24T14:30:00Z","v":969,"vw":34.901909},{"c":34.76,"h":34.89,"l":34.76,"n":86,"o":34.89,"t":"2026-09-24T14:45:00Z","v":3144,"vw":34.811052},{"c":34.7,"h":34.775,"l":34.7,"n":117,"o":34.76,"t":"2026-09-24T15:00:00Z","v":3169,"vw":34.744576},{"c":34.73,"h":34.73,"l":34.665,"n":128,"o":34.665,"t":"2026-09-24T15:15:00Z","v":4305,"vw":34.69801},{"c":34.925,"h":34.925,"l":34.81,"n":191,"o":34.83,"t":"2026-09-24T15:30:00Z","v":6798,"vw":34.867641},{"c":34.88,"h":34.93,"l":34.88,"n":112,"o":34.905,"t":"2026-09-24T15:45:00Z","v":4709,"vw":34.90703},{"c":34.96,"h":34.98,"l":34.88,"n":117,"o":34.885,"t":"2026-09-24T16:00:00Z","v":5624,"vw":34.935865},{"c":34.99,"h":35.015,"l":34.89,"n":259,"o":34.98,"t":"2026-09-24T16:15:00Z","v":11048,"vw":34.973894},{"c":34.96,"h":35.03,"l":34.96,"n":154,"o":34.99,"t":"2026-09-24T16:30:00Z","v":6849,"vw":35.000375},{"c":34.835,"h":34.975,"l":34.835,"n":129,"o":34.935,"t":"2026-09-24T16:45:00Z","v":2699,"vw":34.920769},{"c":34.885,"h":34.885,"l":34.77,"n":146,"o":34.775,"t":"2026-09-24T17:00:00Z","v":5050,"vw":34.809479},{"c":34.855,"h":34.86,"l":34.84,"n":50,"o":34.86,"t":"2026-09-24T17:15:00Z","v":1011,"vw":34.852325},{"c":34.78,"h":34.9,"l":34.75,"n":300,"o":34.87,"t":"2026-09-24T17:30:00Z","v":12444,"vw":34.796855},{"c":34.76,"h":34.85,"l":34.76,"n":153,"o":34.78,"t":"2026-09-24T17:45:00Z","v":3605,"vw":34.798864},{"c":34.85,"h":34.85,"l":34.7301,"n":198,"o":34.8,"t":"2026-09-24T18:00:00Z","v":6716,"vw":34.791649},{"c":34.74,"h":34.835,"l":34.74,"n":162,"o":34.82,"t":"2026-09-24T18:15:00Z","v":3426,"vw":34.792353},{"c":34.58,"h":34.71,"l":34.58,"n":86,"o":34.71,"t":"2026-09-24T18:30:00Z","v":1835,"vw":34.663977},{"c":34.65,"h":34.66,"l":34.61,"n":150,"o":34.615,"t":"2026-09-24T18:45:00Z","v":3696,"vw":34.626471},{"c":34.7,"h":34.705,"l":34.59,"n":193,"o":34.635,"t":"2026-09-24T19:00:00Z","v":6355,"vw":34.667162},{"c":34.56,"h":34.665,"l":34.56,"n":149,"o":34.665,"t":"2026-09-24T19:15:00Z","v":4058,"vw":34.60881},{"c":34.57,"h":34.59,"l":34.46,"n":584,"o":34.555,"t":"2026-09-24T19:30:00Z","v":20365,"vw":34.516325},{"c":34.47,"h":34.56,"l":34.385,"n":1089,"o":34.56,"t":"2026-09-24T19:45:00Z","v":43900,"vw":34.452698},{"c":34.49,"h":34.49,"l":34.49,"n":14,"o":34.49,"t":"2026-09-24T20:00:00Z","v":29788,"vw":34.49},{"c":34.18,"h":34.62,"l":34.18,"n":124,"o":34.62,"t":"2026-09-25T13:30:00Z","v":9204,"vw":34.365611},{"c":34.305,"h":34.305,"l":34.161,"n":33,"o":34.161,"t":"2026-09-25T13:45:00Z","v":1906,"vw":34.192667},{"c":34.21,"h":34.28,"l":34.03,"n":70,"o":34.28,"t":"2026-09-25T14:00:00Z","v":2554,"vw":34.162446},{"c":34.21,"h":34.22,"l":34.15,"n":31,"o":34.15,"t":"2026-09-25T14:15:00Z","v":936,"vw":34.201667},{"c":34.13,"h":34.21,"l":34.13,"n":23,"o":34.21,"t":"2026-09-25T14:30:00Z","v":1033,"vw":34.176429},{"c":34.225,"h":34.24,"l":34.07,"n":119,"o":34.13,"t":"2026-09-25T14:45:00Z","v":9573,"vw":34.165066},{"c":34.2,"h":34.25,"l":34.17,"n":250,"o":34.245,"t":"2026-09-25T15:00:00Z","v":15325,"vw":34.205458},{"c":34.195,"h":34.22,"l":34.17,"n":65,"o":34.205,"t":"2026-09-25T15:15:00Z","v":3458,"vw":34.2012},{"c":34.034,"h":34.195,"l":34.034,"n":303,"o":34.195,"t":"2026-09-25T15:30:00Z","v":14486,"vw":34.097609},{"c":34.11,"h":34.14,"l":34.07,"n":152,"o":34.07,"t":"2026-09-25T15:45:00Z","v":8171,"vw":34.104605},{"c":34.145,"h":34.16,"l":34.12,"n":70,"o":34.12,"t":"2026-09-25T16:00:00Z","v":4332,"vw":34.149431},{"c":34.26,"h":34.265,"l":34.16,"n":122,"o":34.16,"t":"2026-09-25T16:15:00Z","v":5021,"vw":34.219475},{"c":34.305,"h":34.36,"l":34.275,"n":156,"o":34.275,"t":"2026-09-25T16:30:00Z","v":12606,"vw":34.337826},{"c":34.32,"h":34.325,"l":34.285,"n":76,"o":34.3,"t":"2026-09-25T16:45:00Z","v":5417,"vw":34.313373},{"c":34.35,"h":34.35,"l":34.3,"n":86,"o":34.3,"t":"2026-09-25T17:00:00Z","v":3001,"vw":34.328068},{"c":34.29,"h":34.35,"l":34.26,"n":171,"o":34.35,"t":"2026-09-25T17:15:00Z","v":10077,"vw":34.307911},{"c":34.32,"h":34.33,"l":34.24,"n":130,"o":34.275,"t":"2026-09-25T17:30:00Z","v":4597,"vw":34.28692},{"c":34.34,"h":34.34,"l":34.3,"n":116,"o":34.325,"t":"2026-09-25T17:45:00Z","v":6450,"vw":34.322048},{"c":34.375,"h":34.41,"l":34.34,"n":94,"o":34.34,"t":"2026-09-25T18:00:00Z","v":4373,"vw":34.382949},{"c":34.315,"h":34.42,"l":34.315,"n":123,"o":34.41,"t":"2026-09-25T18:15:00Z","v":6064,"vw":34.383913},{"c":34.37,"h":34.39,"l":34.3,"n":165,"o":34.34,"t":"2026-09-25T18:30:00Z","v":8304,"vw":34.344552},{"c":34.4,"h":34.405,"l":34.315,"n":152,"o":34.405,"t":"2026-09-25T18:45:00Z","v":5933,"vw":34.353402},{"c":34.425,"h":34.43,"l":34.39,"n":115,"o":34.39,"t":"2026-09-25T19:00:00Z","v":3120,"vw":34.416265},{"c":34.42,"h":34.48,"l":34.42,"n":273,"o":34.43,"t":"2026-09-25T19:15:00Z","v":17738,"vw":34.45456},{"c":34.58,"h":34.59,"l":34.43,"n":335,"o":34.43,"t":"2026-09-25T19:30:00Z","v":10704,"vw":34.515809},{"c":34.46,"h":34.61,"l":34.45,"n":1025,"o":34.605,"t":"2026-09-25T19:45:00Z","v":44318,"vw":34.553197},{"c":34.49,"h":34.49,"l":34.49,"n":6,"o":34.49,"t":"2026-09-25T20:00:00Z","v":23165,"vw":34.49},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-09-25T20:30:00Z","v":308,"vw":34.49},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-09-25T21:00:00Z","v":1197,"vw":34.46},{"c":33.99,"h":34.43,"l":33.93,"n":109,"o":34.43,"t":"2026-09-28T13:30:00Z","v":4087,"vw":34.141472},{"c":34.02,"h":34.14,"l":33.955,"n":146,"o":34.08,"t":"2026-09-28T13:45:00Z","v":9425,"vw":33.999938},{"c":34.2,"h":34.2,"l":34.02,"n":62,"o":34.02,"t":"2026-09-28T14:00:00Z","v":4164,"vw":34.072962},{"c":34,"h":34.4799,"l":33.915,"n":166,"o":34.36,"t":"2026-09-28T14:15:00Z","v":6529,"vw":34.105705},{"c":33.85,"h":34,"l":33.83,"n":31,"o":33.83,"t":"2026-09-28T14:30:00Z","v":1058,"vw":33.885714},{"c":33.75,"h":33.86,"l":33.75,"n":138,"o":33.85,"t":"2026-09-28T14:45:00Z","v":3227,"vw":33.806102},{"c":33.73,"h":33.78,"l":33.7,"n":134,"o":33.74,"t":"2026-09-28T15:00:00Z","v":5787,"vw":33.733018},{"c":33.655,"h":33.74,"l":33.65,"n":89,"o":33.72,"t":"2026-09-28T15:15:00Z","v":3351,"vw":33.687632},{"c":33.605,"h":33.66,"l":33.6,"n":99,"o":33.66,"t":"2026-09-28T15:30:00Z","v":3482,"vw":33.629512},{"c":33.525,"h":33.61,"l":33.48,"n":180,"o":33.61,"t":"2026-09-28T15:45:00Z","v":5482,"vw":33.53059},{"c":33.43,"h":33.52,"l":33.43,"n":91,"o":33.515,"t":"2026-09-28T16:00:00Z","v":4156,"vw":33.494206},{"c":33.52,"h":33.58,"l":33.47,"n":357,"o":33.52,"t":"2026-09-28T16:15:00Z","v":21328,"vw":33.533774},{"c":33.505,"h":33.52,"l":33.44,"n":160,"o":33.52,"t":"2026-09-28T16:30:00Z","v":10424,"vw":33.498927},{"c":33.63,"h":33.63,"l":33.535,"n":136,"o":33.54,"t":"2026-09-28T16:45:00Z","v":3692,"vw":33.560115},{"c":33.635,"h":33.67,"l":33.62,"n":160,"o":33.65,"t":"2026-09-28T17:00:00Z","v":4289,"vw":33.648086},{"c":33.67,"h":33.68,"l":33.625,"n":98,"o":33.635,"t":"2026-09-28T17:15:00Z","v":4172,"vw":33.642609},{"c":33.7,"h":33.7,"l":33.63,"n":178,"o":33.68,"t":"2026-09-28T17:30:00Z","v":11408,"vw":33.69417},{"c":33.71,"h":33.71,"l":33.68,"n":71,"o":33.705,"t":"2026-09-28T17:45:00Z","v":4980,"vw":33.693642},{"c":33.82,"h":33.82,"l":33.69,"n":117,"o":33.69,"t":"2026-09-28T18:00:00Z","v":3300,"vw":33.761006},{"c":33.845,"h":33.87,"l":33.8,"n":106,"o":33.8,"t":"2026-09-28T18:15:00Z","v":5578,"vw":33.839184},{"c":33.75,"h":33.81,"l":33.75,"n":128,"o":33.81,"t":"2026-09-28T18:30:00Z","v":5291,"vw":33.792002},{"c":33.81,"h":33.81,"l":33.78,"n":93,"o":33.78,"t":"2026-09-28T18:45:00Z","v":3777,"vw":33.799231},{"c":33.765,"h":33.79,"l":33.725,"n":113,"o":33.79,"t":"2026-09-28T19:00:00Z","v":4278,"vw":33.762672},{"c":33.75,"h":33.81,"l":33.71,"n":170,"o":33.755,"t":"2026-09-28T19:15:00Z","v":6895,"vw":33.7467},{"c":33.76,"h":33.84,"l":33.76,"n":273,"o":33.77,"t":"2026-09-28T19:30:00Z","v":9931,"vw":33.795614},{"c":33.49,"h":33.92,"l":33.44,"n":1803,"o":33.73,"t":"2026-09-28T19:45:00Z","v":89966,"vw":33.706529},{"c":33.45,"h":33.45,"l":33.45,"n":10,"o":33.45,"t":"2026-09-28T20:00:00Z","v":40569,"vw":33.45},{"c":33.245,"h":33.605,"l":33.12,"n":69,"o":33.45,"t":"2026-09-29T13:30:00Z","v":4609,"vw":33.318487},{"c":33.27,"h":33.38,"l":33.245,"n":23,"o":33.35,"t":"2026-09-29T13:45:00Z","v":2165,"vw":33.264878},{"c":33.28,"h":33.28,"l":33.275,"n":21,"o":33.275,"t":"2026-09-29T14:00:00Z","v":1061,"vw":33.275631},{"c":33.43,"h":33.55,"l":33.28,"n":100,"o":33.28,"t":"2026-09-29T14:15:00Z","v":3427,"vw":33.399539},{"c":33.37,"h":33.44,"l":33.365,"n":147,"o":33.42,"t":"2026-09-29T14:30:00Z","v":6812,"vw":33.404126},{"c":33.39,"h":33.44,"l":33.36,"n":285,"o":33.375,"t":"2026-09-29T14:45:00Z","v":17487,"vw":33.399166},{"c":33.395,"h":33.45,"l":33.36,"n":254,"o":33.44,"t":"2026-09-29T15:00:00Z","v":20663,"vw":33.415385},{"c":33.425,"h":33.455,"l":33.39,"n":195,"o":33.395,"t":"2026-09-29T15:15:00Z","v":10877,"vw":33.43196},{"c":33.28,"h":33.47,"l":33.28,"n":205,"o":33.45,"t":"2026-09-29T15:30:00Z","v":16993,"vw":33.423405},{"c":33.35,"h":33.35,"l":33.285,"n":128,"o":33.285,"t":"2026-09-29T15:45:00Z","v":4332,"vw":33.313478},{"c":33.445,"h":33.445,"l":33.33,"n":128,"o":33.33,"t":"2026-09-29T16:00:00Z","v":8420,"vw":33.37712},{"c":33.47,"h":33.47,"l":33.44,"n":112,"o":33.445,"t":"2026-09-29T16:15:00Z","v":7200,"vw":33.465894},{"c":33.36,"h":33.475,"l":33.36,"n":104,"o":33.475,"t":"2026-09-29T16:30:00Z","v":3251,"vw":33.428984},{"c":33.28,"h":33.365,"l":33.28,"n":72,"o":33.365,"t":"2026-09-29T16:45:00Z","v":1678,"vw":33.337778},{"c":33.305,"h":33.305,"l":33.27,"n":49,"o":33.305,"t":"2026-09-29T17:00:00Z","v":1474,"vw":33.301111},{"c":33.28,"h":33.33,"l":33.28,"n":90,"o":33.29,"t":"2026-09-29T17:15:00Z","v":2334,"vw":33.297917},{"c":33.35,"h":33.36,"l":33.27,"n":145,"o":33.28,"t":"2026-09-29T17:30:00Z","v":5409,"vw":33.324046},{"c":33.37,"h":33.45,"l":33.34,"n":131,"o":33.39,"t":"2026-09-29T17:45:00Z","v":4820,"vw":33.388893},{"c":33.39,"h":33.4,"l":33.39,"n":64,"o":33.4,"t":"2026-09-29T18:00:00Z","v":2294,"vw":33.397095},{"c":33.59,"h":33.59,"l":33.41,"n":244,"o":33.42,"t":"2026-09-29T18:15:00Z","v":12154,"vw":33.481271},{"c":33.67,"h":33.675,"l":33.635,"n":167,"o":33.665,"t":"2026-09-29T18:30:00Z","v":4952,"vw":33.653025},{"c":33.7,"h":33.715,"l":33.64,"n":135,"o":33.64,"t":"2026-09-29T18:45:00Z","v":4229,"vw":33.673834},{"c":33.7,"h":33.73,"l":33.67,"n":102,"o":33.7,"t":"2026-09-29T19:00:00Z","v":3437,"vw":33.697143},{"c":33.77,"h":33.785,"l":33.71,"n":196,"o":33.715,"t":"2026-09-29T19:15:00Z","v":9213,"vw":33.741675},{"c":33.97,"h":33.97,"l":33.77,"n":200,"o":33.77,"t":"2026-09-29T19:30:00Z","v":7629,"vw":33.838014},{"c":33.83,"h":34.01,"l":33.795,"n":1457,"o":33.96,"t":"2026-09-29T19:45:00Z","v":80753,"vw":33.884027},{"c":33.81,"h":33.81,"l":33.81,"n":12,"o":33.81,"t":"2026-09-29T20:00:00Z","v":34415,"vw":33.81},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-09-29T20:30:00Z","v":181,"vw":33.81},{"c":33.985,"h":34.08,"l":33.985,"n":22,"o":34.08,"t":"2026-09-30T13:30:00Z","v":1450,"vw":34.071894},{"c":33.875,"h":33.935,"l":33.875,"n":16,"o":33.935,"t":"2026-09-30T14:00:00Z","v":1618,"vw":33.890554},{"c":33.93,"h":33.93,"l":33.87,"n":56,"o":33.87,"t":"2026-09-30T14:15:00Z","v":1645,"vw":33.901},{"c":33.885,"h":33.94,"l":33.875,"n":52,"o":33.91,"t":"2026-09-30T14:30:00Z","v":2594,"vw":33.91258},{"c":33.855,"h":33.9,"l":33.81,"n":80,"o":33.81,"t":"2026-09-30T14:45:00Z","v":2918,"vw":33.877748},{"c":33.73,"h":33.85,"l":33.73,"n":128,"o":33.85,"t":"2026-09-30T15:00:00Z","v":3411,"vw":33.81213},{"c":33.61,"h":33.775,"l":33.61,"n":86,"o":33.735,"t":"2026-09-30T15:15:00Z","v":2454,"vw":33.692097},{"c":33.695,"h":33.71,"l":33.695,"n":49,"o":33.7,"t":"2026-09-30T15:30:00Z","v":1362,"vw":33.703125},{"c":33.72,"h":33.72,"l":33.66,"n":43,"o":33.66,"t":"2026-09-30T15:45:00Z","v":1592,"vw":33.679},{"c":33.77,"h":33.77,"l":33.68,"n":75,"o":33.72,"t":"2026-09-30T16:00:00Z","v":3386,"vw":33.724779},{"c":33.77,"h":33.77,"l":33.74,"n":32,"o":33.75,"t":"2026-09-30T16:15:00Z","v":3116,"vw":33.751207},{"c":33.78,"h":33.9,"l":33.755,"n":293,"o":33.755,"t":"2026-09-30T16:30:00Z","v":10761,"vw":33.83878},{"c":33.84,"h":33.84,"l":33.81,"n":45,"o":33.81,"t":"2026-09-30T16:45:00Z","v":2332,"vw":33.822083},{"c":33.89,"h":33.91,"l":33.815,"n":123,"o":33.815,"t":"2026-09-30T17:00:00Z","v":3912,"vw":33.880714},{"c":33.885,"h":33.91,"l":33.84,"n":163,"o":33.89,"t":"2026-09-30T17:15:00Z","v":6399,"vw":33.87495},{"c":33.685,"h":33.885,"l":33.685,"n":182,"o":33.885,"t":"2026-09-30T17:30:00Z","v":5683,"vw":33.795846},{"c":33.75,"h":33.765,"l":33.7,"n":122,"o":33.7,"t":"2026-09-30T17:45:00Z","v":3516,"vw":33.738339},{"c":33.825,"h":33.83,"l":33.72,"n":104,"o":33.72,"t":"2026-09-30T18:00:00Z","v":3460,"vw":33.764118},{"c":33.79,"h":33.8742,"l":33.785,"n":99,"o":33.82,"t":"2026-09-30T18:15:00Z","v":4968,"vw":33.855201},{"c":33.79,"h":33.79,"l":33.73,"n":122,"o":33.77,"t":"2026-09-30T18:30:00Z","v":3707,"vw":33.779644},{"c":33.78,"h":33.79,"l":33.74,"n":112,"o":33.785,"t":"2026-09-30T18:45:00Z","v":4766,"vw":33.76026},{"c":33.73,"h":33.785,"l":33.7,"n":138,"o":33.785,"t":"2026-09-30T19:00:00Z","v":3283,"vw":33.744118},{"c":33.77,"h":33.79,"l":33.7,"n":138,"o":33.73,"t":"2026-09-30T19:15:00Z","v":4646,"vw":33.737831},{"c":33.65,"h":33.8,"l":33.64,"n":348,"o":33.8,"t":"2026-09-30T19:30:00Z","v":9744,"vw":33.710724},{"c":33.72,"h":33.79,"l":33.594,"n":1187,"o":33.65,"t":"2026-09-30T19:45:00Z","v":53822,"vw":33.704529},{"c":33.72,"h":33.72,"l":33.72,"n":17,"o":33.72,"t":"2026-09-30T20:00:00Z","v":48013,"vw":33.72},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-01T13:15:00Z","v":170,"vw":33.77},{"c":33.835,"h":33.895,"l":33.49,"n":62,"o":33.8,"t":"2026-10-01T13:30:00Z","v":4046,"vw":33.808495},{"c":33.89,"h":33.91,"l":33.59,"n":126,"o":33.765,"t":"2026-10-01T14:00:00Z","v":4417,"vw":33.686691},{"c":33.68,"h":34.07,"l":33.68,"n":93,"o":33.905,"t":"2026-10-01T14:15:00Z","v":2539,"vw":33.857885},{"c":33.74,"h":33.825,"l":33.66,"n":232,"o":33.74,"t":"2026-10-01T14:30:00Z","v":9025,"vw":33.724875},{"c":33.78,"h":33.82,"l":33.73,"n":113,"o":33.73,"t":"2026-10-01T14:45:00Z","v":3537,"vw":33.783564},{"c":33.995,"h":33.995,"l":33.78,"n":187,"o":33.78,"t":"2026-10-01T15:00:00Z","v":16275,"vw":33.854648},{"c":34.19,"h":34.2,"l":33.995,"n":232,"o":34,"t":"2026-10-01T15:15:00Z","v":17767,"vw":34.079785},{"c":34.27,"h":34.4,"l":34.18,"n":188,"o":34.1875,"t":"2026-10-01T15:30:00Z","v":18320,"vw":34.298062},{"c":34.36,"h":34.44,"l":34.28,"n":164,"o":34.315,"t":"2026-10-01T15:45:00Z","v":6853,"vw":34.381862},{"c":34.32,"h":34.52,"l":34.32,"n":199,"o":34.39,"t":"2026-10-01T16:00:00Z","v":12594,"vw":34.427897},{"c":34.405,"h":34.43,"l":34.32,"n":51,"o":34.37,"t":"2026-10-01T16:15:00Z","v":1600,"vw":34.394535},{"c":34.405,"h":34.42,"l":34.39,"n":56,"o":34.405,"t":"2026-10-01T16:30:00Z","v":1328,"vw":34.405963},{"c":34.35,"h":34.455,"l":34.35,"n":212,"o":34.405,"t":"2026-10-01T16:45:00Z","v":9029,"vw":34.412351},{"c":34.44,"h":34.51,"l":34.365,"n":101,"o":34.365,"t":"2026-10-01T17:00:00Z","v":2802,"vw":34.412024},{"c":34.485,"h":34.485,"l":34.39,"n":70,"o":34.39,"t":"2026-10-01T17:15:00Z","v":1142,"vw":34.446964},{"c":34.48,"h":34.52,"l":34.44,"n":193,"o":34.49,"t":"2026-10-01T17:30:00Z","v":8879,"vw":34.490818},{"c":34.5,"h":34.545,"l":34.46,"n":227,"o":34.485,"t":"2026-10-01T17:45:00Z","v":15040,"vw":34.489371},{"c":34.515,"h":34.515,"l":34.45,"n":127,"o":34.495,"t":"2026-10-01T18:00:00Z","v":3503,"vw":34.474276},{"c":34.425,"h":34.47,"l":34.41,"n":70,"o":34.47,"t":"2026-10-01T18:15:00Z","v":1227,"vw":34.436667},{"c":34.355,"h":34.43,"l":34.355,"n":70,"o":34.43,"t":"2026-10-01T18:30:00Z","v":2003,"vw":34.3845},{"c":34.285,"h":34.38,"l":34.24,"n":148,"o":34.365,"t":"2026-10-01T18:45:00Z","v":5012,"vw":34.321928},{"c":34.41,"h":34.41,"l":34.23,"n":208,"o":34.295,"t":"2026-10-01T19:00:00Z","v":6905,"vw":34.294288},{"c":34.325,"h":34.41,"l":34.315,"n":183,"o":34.41,"t":"2026-10-01T19:15:00Z","v":5481,"vw":34.365629},{"c":34.335,"h":34.36,"l":34.3,"n":221,"o":34.35,"t":"2026-10-01T19:30:00Z","v":7483,"vw":34.341894},{"c":34.17,"h":34.4025,"l":34.16,"n":1070,"o":34.335,"t":"2026-10-01T19:45:00Z","v":49212,"vw":34.263096},{"c":34.17,"h":34.17,"l":34.17,"n":16,"o":34.17,"t":"2026-10-01T20:00:00Z","v":29384,"vw":34.17},{"c":34.415,"h":34.415,"l":34.38,"n":27,"o":34.38,"t":"2026-10-02T13:30:00Z","v":1846,"vw":34.403754},{"c":34.56,"h":34.56,"l":34.46,"n":26,"o":34.46,"t":"2026-10-02T13:45:00Z","v":3833,"vw":34.469526},{"c":35.2,"h":35.2,"l":34.56,"n":128,"o":34.56,"t":"2026-10-02T14:00:00Z","v":6319,"vw":34.895832},{"c":34.97,"h":35.19,"l":34.97,"n":79,"o":35.17,"t":"2026-10-02T14:15:00Z","v":5151,"vw":35.094449},{"c":35,"h":35.055,"l":34.95,"n":39,"o":34.95,"t":"2026-10-02T14:30:00Z","v":1697,"vw":34.99203},{"c":34.85,"h":34.985,"l":34.85,"n":62,"o":34.985,"t":"2026-10-02T14:45:00Z","v":2080,"vw":34.953785},{"c":34.73,"h":34.89,"l":34.715,"n":138,"o":34.83,"t":"2026-10-02T15:00:00Z","v":5066,"vw":34.827589},{"c":34.58,"h":34.68,"l":34.575,"n":133,"o":34.67,"t":"2026-10-02T15:15:00Z","v":3816,"vw":34.613452},{"c":34.65,"h":34.65,"l":34.65,"n":10,"o":34.65,"t":"2026-10-02T15:30:00Z","v":159,"vw":34.65},{"c":34.58,"h":34.62,"l":34.58,"n":24,"o":34.62,"t":"2026-10-02T15:45:00Z","v":590,"vw":34.593455},{"c":34.475,"h":34.58,"l":34.43,"n":141,"o":34.58,"t":"2026-10-02T16:00:00Z","v":9199,"vw":34.473344},{"c":34.485,"h":34.485,"l":34.475,"n":21,"o":34.475,"t":"2026-10-02T16:15:00Z","v":537,"vw":34.481667},{"c":34.41,"h":34.42,"l":34.41,"n":16,"o":34.42,"t":"2026-10-02T16:30:00Z","v":294,"vw":34.415},{"c":34.42,"h":34.42,"l":34.41,"n":28,"o":34.41,"t":"2026-10-02T16:45:00Z","v":851,"vw":34.418},{"c":34.345,"h":34.42,"l":34.345,"n":115,"o":34.41,"t":"2026-10-02T17:00:00Z","v":5653,"vw":34.400224},{"c":34.315,"h":34.37,"l":34.315,"n":77,"o":34.34,"t":"2026-10-02T17:15:00Z","v":3091,"vw":34.329287},{"c":34.45,"h":34.45,"l":34.35,"n":70,"o":34.35,"t":"2026-10-02T17:30:00Z","v":2367,"vw":34.369567},{"c":34.505,"h":34.505,"l":34.45,"n":71,"o":34.45,"t":"2026-10-02T17:45:00Z","v":1588,"vw":34.476589},{"c":34.52,"h":34.525,"l":34.515,"n":43,"o":34.515,"t":"2026-10-02T18:00:00Z","v":1208,"vw":34.517143},{"c":34.465,"h":34.49,"l":34.44,"n":123,"o":34.49,"t":"2026-10-02T18:15:00Z","v":6135,"vw":34.464795},{"c":34.49,"h":34.51,"l":34.4575,"n":99,"o":34.465,"t":"2026-10-02T18:30:00Z","v":11788,"vw":34.486986},{"c":34.49,"h":34.505,"l":34.48,"n":80,"o":34.505,"t":"2026-10-02T18:45:00Z","v":5311,"vw":34.493721},{"c":34.455,"h":34.52,"l":34.455,"n":144,"o":34.52,"t":"2026-10-02T19:00:00Z","v":4498,"vw":34.496818},{"c":34.45,"h":34.455,"l":34.405,"n":136,"o":34.44,"t":"2026-10-02T19:15:00Z","v":3878,"vw":34.440609},{"c":34.43,"h":34.43,"l":34.375,"n":213,"o":34.41,"t":"2026-10-02T19:30:00Z","v":5318,"vw":34.397994},{"c":34.41,"h":34.55,"l":34.39,"n":735,"o":34.44,"t":"2026-10-02T19:45:00Z","v":35160,"vw":34.465787},{"c":34.39,"h":34.39,"l":34.39,"n":9,"o":34.39,"t":"2026-10-02T20:00:00Z","v":28402,"vw":34.39},{"c":34.775,"h":34.775,"l":34.29,"n":22,"o":34.29,"t":"2026-10-05T13:30:00Z","v":992,"vw":34.607662},{"c":34.48,"h":34.77,"l":34.22,"n":186,"o":34.77,"t":"2026-10-05T13:45:00Z","v":15786,"vw":34.303091},{"c":34.715,"h":34.715,"l":34.49,"n":58,"o":34.49,"t":"2026-10-05T14:00:00Z","v":1577,"vw":34.610714},{"c":34.72,"h":34.87,"l":34.7042,"n":187,"o":34.72,"t":"2026-10-05T14:15:00Z","v":7120,"vw":34.76732},{"c":34.55,"h":34.66,"l":34.55,"n":119,"o":34.66,"t":"2026-10-05T14:30:00Z","v":4873,"vw":34.610139},{"c":34.76,"h":34.76,"l":34.465,"n":161,"o":34.555,"t":"2026-10-05T14:45:00Z","v":6351,"vw":34.529767},{"c":34.73,"h":34.81,"l":34.73,"n":36,"o":34.81,"t":"2026-10-05T15:00:00Z","v":1793,"vw":34.741818},{"c":34.81,"h":34.82,"l":34.8,"n":47,"o":34.8,"t":"2026-10-05T15:15:00Z","v":1399,"vw":34.8045},{"c":34.81,"h":34.88,"l":34.81,"n":30,"o":34.88,"t":"2026-10-05T15:30:00Z","v":556,"vw":34.845},{"c":34.87,"h":34.87,"l":34.825,"n":41,"o":34.825,"t":"2026-10-05T15:45:00Z","v":881,"vw":34.86184},{"c":34.82,"h":34.88,"l":34.73,"n":217,"o":34.81,"t":"2026-10-05T16:00:00Z","v":10789,"vw":34.789666},{"c":34.75,"h":34.81,"l":34.65,"n":185,"o":34.81,"t":"2026-10-05T16:15:00Z","v":5528,"vw":34.693714},{"c":34.72,"h":34.76,"l":34.705,"n":122,"o":34.71,"t":"2026-10-05T16:30:00Z","v":4625,"vw":34.728387},{"c":34.76,"h":34.78,"l":34.76,"n":11,"o":34.78,"t":"2026-10-05T16:45:00Z","v":502,"vw":34.773671},{"c":34.74,"h":34.74,"l":34.73,"n":34,"o":34.73,"t":"2026-10-05T17:00:00Z","v":990,"vw":34.735},{"c":34.59,"h":34.74,"l":34.59,"n":129,"o":34.74,"t":"2026-10-05T17:15:00Z","v":3506,"vw":34.653554},{"c":34.535,"h":34.59,"l":34.53,"n":181,"o":34.56,"t":"2026-10-05T17:30:00Z","v":6334,"vw":34.565343},{"c":34.575,"h":34.6,"l":34.57,"n":63,"o":34.57,"t":"2026-10-05T17:45:00Z","v":1391,"vw":34.580369},{"c":34.535,"h":34.6,"l":34.535,"n":133,"o":34.575,"t":"2026-10-05T18:00:00Z","v":3933,"vw":34.561972},{"c":34.505,"h":34.535,"l":34.48,"n":134,"o":34.535,"t":"2026-10-05T18:15:00Z","v":2008,"vw":34.5},{"c":34.52,"h":34.52,"l":34.5,"n":84,"o":34.5,"t":"2026-10-05T18:30:00Z","v":1352,"vw":34.5125},{"c":34.53,"h":34.53,"l":34.48,"n":184,"o":34.52,"t":"2026-10-05T18:45:00Z","v":3677,"vw":34.502177},{"c":34.475,"h":34.55,"l":34.46,"n":212,"o":34.52,"t":"2026-10-05T19:00:00Z","v":7546,"vw":34.511987},{"c":34.45,"h":34.49,"l":34.425,"n":256,"o":34.45,"t":"2026-10-05T19:15:00Z","v":6740,"vw":34.45827},{"c":34.55,"h":34.59,"l":34.4,"n":448,"o":34.42,"t":"2026-10-05T19:30:00Z","v":40944,"vw":34.470019},{"c":34.525,"h":34.69,"l":34.49,"n":1154,"o":34.52,"t":"2026-10-05T19:45:00Z","v":55360,"vw":34.57893},{"c":34.5,"h":34.5,"l":34.5,"n":10,"o":34.5,"t":"2026-10-05T20:00:00Z","v":34658,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-05T20:30:00Z","v":168,"vw":34.5},{"c":34.45,"h":34.45,"l":34.18,"n":18,"o":34.4,"t":"2026-10-06T13:30:00Z","v":2861,"vw":34.423035},{"c":34.14,"h":34.295,"l":34.14,"n":28,"o":34.14,"t":"2026-10-06T13:45:00Z","v":1940,"vw":34.272374},{"c":34.365,"h":34.44,"l":34.3,"n":60,"o":34.31,"t":"2026-10-06T14:00:00Z","v":2340,"vw":34.319881},{"c":34.32,"h":34.365,"l":34.32,"n":85,"o":34.365,"t":"2026-10-06T14:15:00Z","v":2927,"vw":34.344688},{"c":34.295,"h":34.38,"l":34.295,"n":39,"o":34.325,"t":"2026-10-06T14:30:00Z","v":2365,"vw":34.311586},{"c":34.245,"h":34.26,"l":34.22,"n":66,"o":34.22,"t":"2026-10-06T14:45:00Z","v":1346,"vw":34.239231},{"c":34.18,"h":34.2,"l":34.16,"n":53,"o":34.2,"t":"2026-10-06T15:00:00Z","v":2535,"vw":34.184334},{"c":34.25,"h":34.25,"l":34.25,"n":30,"o":34.25,"t":"2026-10-06T15:15:00Z","v":655,"vw":34.25},{"c":34.245,"h":34.36,"l":34.24,"n":161,"o":34.245,"t":"2026-10-06T15:30:00Z","v":14113,"vw":34.328241},{"c":34.2,"h":34.35,"l":34.2,"n":90,"o":34.27,"t":"2026-10-06T15:45:00Z","v":2952,"vw":34.319762},{"c":34.22,"h":34.22,"l":34.22,"n":10,"o":34.22,"t":"2026-10-06T16:00:00Z","v":208,"vw":34.22},{"c":34.19,"h":34.21,"l":34.19,"n":57,"o":34.21,"t":"2026-10-06T16:15:00Z","v":1241,"vw":34.2},{"c":34.04,"h":34.12,"l":34.04,"n":38,"o":34.12,"t":"2026-10-06T16:30:00Z","v":1463,"vw":34.091025},{"c":34.005,"h":34.0732,"l":33.995,"n":35,"o":34.0732,"t":"2026-10-06T16:45:00Z","v":910,"vw":34.013282},{"c":34.15,"h":34.15,"l":34.09,"n":41,"o":34.09,"t":"2026-10-06T17:00:00Z","v":951,"vw":34.12},{"c":34.125,"h":34.125,"l":34.125,"n":8,"o":34.125,"t":"2026-10-06T17:30:00Z","v":112,"vw":34.125},{"c":34.11,"h":34.11,"l":34.08,"n":66,"o":34.09,"t":"2026-10-06T17:45:00Z","v":1556,"vw":34.094167},{"c":34.05,"h":34.09,"l":34.04,"n":68,"o":34.082,"t":"2026-10-06T18:15:00Z","v":2999,"vw":34.055675},{"c":34.11,"h":34.11,"l":34.04,"n":79,"o":34.04,"t":"2026-10-06T18:30:00Z","v":1659,"vw":34.072916},{"c":34.12,"h":34.12,"l":34.04,"n":86,"o":34.08,"t":"2026-10-06T18:45:00Z","v":2101,"vw":34.075555},{"c":34.12,"h":34.13,"l":34.12,"n":28,"o":34.13,"t":"2026-10-06T19:00:00Z","v":725,"vw":34.125037},{"c":34.145,"h":34.22,"l":34.12,"n":175,"o":34.12,"t":"2026-10-06T19:15:00Z","v":7345,"vw":34.185406},{"c":34.27,"h":34.29,"l":34.16,"n":113,"o":34.16,"t":"2026-10-06T19:30:00Z","v":3133,"vw":34.251383},{"c":34.33,"h":34.38,"l":34.22,"n":818,"o":34.27,"t":"2026-10-06T19:45:00Z","v":28524,"vw":34.316371},{"c":34.32,"h":34.32,"l":34.32,"n":14,"o":34.32,"t":"2026-10-06T20:00:00Z","v":27071,"vw":34.32},{"c":34.0825,"h":34.19,"l":34.0825,"n":23,"o":34.11,"t":"2026-10-07T13:30:00Z","v":1714,"vw":34.17651},{"c":34.285,"h":34.47,"l":34.08,"n":49,"o":34.085,"t":"2026-10-07T13:45:00Z","v":6702,"vw":34.119677},{"c":34.2,"h":34.23,"l":34.075,"n":53,"o":34.075,"t":"2026-10-07T14:00:00Z","v":7685,"vw":34.09196},{"c":34.09,"h":34.22,"l":34.09,"n":16,"o":34.2,"t":"2026-10-07T14:15:00Z","v":501,"vw":34.176772},{"c":34.28,"h":34.28,"l":34.25,"n":43,"o":34.25,"t":"2026-10-07T14:30:00Z","v":2356,"vw":34.257802},{"c":34.24,"h":34.4,"l":34.24,"n":174,"o":34.2883,"t":"2026-10-07T14:45:00Z","v":28753,"vw":34.315072},{"c":34.37,"h":34.39,"l":34.26,"n":110,"o":34.26,"t":"2026-10-07T15:00:00Z","v":12045,"vw":34.340387},{"c":34.36,"h":34.4,"l":34.36,"n":31,"o":34.4,"t":"2026-10-07T15:15:00Z","v":1281,"vw":34.393846},{"c":34.4,"h":34.45,"l":34.27,"n":123,"o":34.27,"t":"2026-10-07T15:30:00Z","v":4003,"vw":34.365085},{"c":34.42,"h":34.46,"l":34.41,"n":56,"o":34.41,"t":"2026-10-07T15:45:00Z","v":2944,"vw":34.422684},{"c":34.34,"h":34.37,"l":34.3102,"n":40,"o":34.37,"t":"2026-10-07T16:00:00Z","v":2357,"vw":34.351831},{"c":34.28,"h":34.34,"l":34.28,"n":93,"o":34.335,"t":"2026-10-07T16:15:00Z","v":3508,"vw":34.317991},{"c":34.31,"h":34.31,"l":34.29,"n":43,"o":34.29,"t":"2026-10-07T16:30:00Z","v":1175,"vw":34.300657},{"c":34.26,"h":34.34,"l":34.26,"n":111,"o":34.34,"t":"2026-10-07T16:45:00Z","v":7865,"vw":34.329307},{"c":34.27,"h":34.28,"l":34.27,"n":35,"o":34.275,"t":"2026-10-07T17:00:00Z","v":1539,"vw":34.274511},{"c":34.32,"h":34.34,"l":34.32,"n":28,"o":34.34,"t":"2026-10-07T17:15:00Z","v":685,"vw":34.335},{"c":34.25,"h":34.25,"l":34.25,"n":14,"o":34.25,"t":"2026-10-07T17:30:00Z","v":418,"vw":34.25},{"c":34.31,"h":34.31,"l":34.27,"n":74,"o":34.28,"t":"2026-10-07T17:45:00Z","v":2410,"vw":34.293324},{"c":34.21,"h":34.325,"l":34.21,"n":69,"o":34.325,"t":"2026-10-07T18:00:00Z","v":2263,"vw":34.301977},{"c":34.255,"h":34.255,"l":34.255,"n":10,"o":34.255,"t":"2026-10-07T18:15:00Z","v":194,"vw":34.255},{"c":34.28,"h":34.3,"l":34.28,"n":94,"o":34.29,"t":"2026-10-07T18:30:00Z","v":2679,"vw":34.294978},{"c":34.34,"h":34.35,"l":34.3,"n":224,"o":34.3,"t":"2026-10-07T18:45:00Z","v":25806,"vw":34.316837},{"c":34.4548,"h":34.485,"l":34.34,"n":176,"o":34.35,"t":"2026-10-07T19:00:00Z","v":8767,"vw":34.393605},{"c":34.4,"h":34.455,"l":34.4,"n":117,"o":34.43,"t":"2026-10-07T19:15:00Z","v":2541,"vw":34.425538},{"c":34.355,"h":34.425,"l":34.355,"n":173,"o":34.42,"t":"2026-10-07T19:30:00Z","v":3169,"vw":34.3845},{"c":34.07,"h":34.365,"l":33.96,"n":1761,"o":34.365,"t":"2026-10-07T19:45:00Z","v":83078,"vw":34.058537},{"c":34.14,"h":34.14,"l":34.14,"n":15,"o":34.14,"t":"2026-10-07T20:00:00Z","v":56001,"vw":34.14},{"c":34.03,"h":34.03,"l":33.9,"n":14,"o":33.9,"t":"2026-10-08T13:30:00Z","v":478,"vw":33.930023},{"c":34.05,"h":34.13,"l":34.05,"n":46,"o":34.12,"t":"2026-10-08T13:45:00Z","v":1232,"vw":34.082},{"c":33.805,"h":34.04,"l":33.805,"n":34,"o":34.04,"t":"2026-10-08T14:00:00Z","v":3510,"vw":34.019204},{"c":33.66,"h":33.89,"l":33.66,"n":42,"o":33.89,"t":"2026-10-08T14:15:00Z","v":2051,"vw":33.825018},{"c":33.805,"h":33.825,"l":33.805,"n":15,"o":33.825,"t":"2026-10-08T14:30:00Z","v":432,"vw":33.815},{"c":33.73,"h":33.835,"l":33.71,"n":73,"o":33.835,"t":"2026-10-08T14:45:00Z","v":1431,"vw":33.773345},{"c":33.49,"h":33.7,"l":33.49,"n":175,"o":33.7,"t":"2026-10-08T15:00:00Z","v":6740,"vw":33.587516},{"c":33.08,"h":33.45,"l":32.99,"n":183,"o":33.45,"t":"2026-10-08T15:15:00Z","v":8702,"vw":33.162218},{"c":33.065,"h":33.105,"l":33.02,"n":52,"o":33.105,"t":"2026-10-08T15:30:00Z","v":1533,"vw":33.07025},{"c":33.08,"h":33.13,"l":32.86,"n":174,"o":32.98,"t":"2026-10-08T15:45:00Z","v":8006,"vw":33.029452},{"c":33.08,"h":33.135,"l":33.08,"n":63,"o":33.135,"t":"2026-10-08T16:00:00Z","v":1348,"vw":33.100672},{"c":33.1,"h":33.11,"l":33.025,"n":96,"o":33.025,"t":"2026-10-08T16:15:00Z","v":3941,"vw":33.09475},{"c":33.095,"h":33.13,"l":32.975,"n":117,"o":33.09,"t":"2026-10-08T16:30:00Z","v":5178,"vw":33.06543},{"c":33.2325,"h":33.235,"l":33.09,"n":109,"o":33.11,"t":"2026-10-08T16:45:00Z","v":3837,"vw":33.165721},{"c":33.22,"h":33.22,"l":33.13,"n":74,"o":33.21,"t":"2026-10-08T17:00:00Z","v":2198,"vw":33.19071},{"c":33.04,"h":33.22,"l":33.04,"n":201,"o":33.22,"t":"2026-10-08T17:15:00Z","v":4626,"vw":33.149619},{"c":33.45,"h":33.465,"l":33.07,"n":115,"o":33.07,"t":"2026-10-08T17:30:00Z","v":4780,"vw":33.230648},{"c":33.53,"h":33.57,"l":33.36,"n":136,"o":33.365,"t":"2026-10-08T17:45:00Z","v":5747,"vw":33.462443},{"c":33.48,"h":33.62,"l":33.445,"n":36,"o":33.535,"t":"2026-10-08T18:00:00Z","v":1121,"vw":33.518034},{"c":33.62,"h":33.62,"l":33.49,"n":36,"o":33.525,"t":"2026-10-08T18:15:00Z","v":908,"vw":33.561177},{"c":33.495,"h":33.545,"l":33.465,"n":103,"o":33.545,"t":"2026-10-08T18:30:00Z","v":4276,"vw":33.498097},{"c":33.6,"h":33.63,"l":33.53,"n":97,"o":33.53,"t":"2026-10-08T18:45:00Z","v":4384,"vw":33.554952},{"c":33.68,"h":33.68,"l":33.59,"n":60,"o":33.59,"t":"2026-10-08T19:00:00Z","v":2807,"vw":33.620681},{"c":33.67,"h":33.74,"l":33.6,"n":254,"o":33.65,"t":"2026-10-08T19:15:00Z","v":8612,"vw":33.657535},{"c":33.61,"h":33.67,"l":33.58,"n":323,"o":33.64,"t":"2026-10-08T19:30:00Z","v":10442,"vw":33.64148},{"c":33.675,"h":33.74,"l":33.59,"n":1160,"o":33.59,"t":"2026-10-08T19:45:00Z","v":40686,"vw":33.66791},{"c":33.66,"h":33.66,"l":33.66,"n":10,"o":33.66,"t":"2026-10-08T20:00:00Z","v":102893,"vw":33.66},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-09T12:45:00Z","v":300,"vw":34},{"c":33.5,"h":33.64,"l":33.063,"n":51,"o":33.57,"t":"2026-10-09T13:30:00Z","v":3207,"vw":33.394731},{"c":32.751,"h":33.29,"l":32.751,"n":103,"o":33.06,"t":"2026-10-09T13:45:00Z","v":6722,"vw":33.069623},{"c":32.97,"h":32.97,"l":32.68,"n":221,"o":32.8375,"t":"2026-10-09T14:00:00Z","v":17685,"vw":32.778583},{"c":33.07,"h":33.1,"l":33.02,"n":95,"o":33.05,"t":"2026-10-09T14:15:00Z","v":5564,"vw":33.087202},{"c":33.06,"h":33.06,"l":32.85,"n":150,"o":33.025,"t":"2026-10-09T14:30:00Z","v":6675,"vw":32.920649},{"c":33.04,"h":33.15,"l":33.03,"n":261,"o":33.065,"t":"2026-10-09T14:45:00Z","v":18582,"vw":33.092919},{"c":33.2892,"h":33.2892,"l":33.02,"n":165,"o":33.08,"t":"2026-10-09T15:00:00Z","v":11553,"vw":33.151543},{"c":33.315,"h":33.32,"l":33.27,"n":57,"o":33.32,"t":"2026-10-09T15:15:00Z","v":4347,"vw":33.302199},{"c":33.3,"h":33.3,"l":33.075,"n":304,"o":33.21,"t":"2026-10-09T15:30:00Z","v":15397,"vw":33.198024},{"c":33.27,"h":33.31,"l":33.23,"n":113,"o":33.28,"t":"2026-10-09T15:45:00Z","v":5989,"vw":33.272191},{"c":33.36,"h":33.39,"l":33.23,"n":211,"o":33.27,"t":"2026-10-09T16:00:00Z","v":11676,"vw":33.320495},{"c":33.47,"h":33.49,"l":33.44,"n":74,"o":33.45,"t":"2026-10-09T16:15:00Z","v":4766,"vw":33.470128},{"c":33.435,"h":33.445,"l":33.43,"n":43,"o":33.445,"t":"2026-10-09T16:30:00Z","v":2303,"vw":33.437254},{"c":33.42,"h":33.49,"l":33.42,"n":200,"o":33.465,"t":"2026-10-09T16:45:00Z","v":10921,"vw":33.44995},{"c":33.475,"h":33.49,"l":33.42,"n":152,"o":33.425,"t":"2026-10-09T17:00:00Z","v":7711,"vw":33.465255},{"c":33.49,"h":33.49,"l":33.45,"n":141,"o":33.475,"t":"2026-10-09T17:15:00Z","v":7906,"vw":33.467198},{"c":33.58,"h":33.61,"l":33.53,"n":67,"o":33.53,"t":"2026-10-09T17:30:00Z","v":2770,"vw":33.595192},{"c":33.58,"h":33.62,"l":33.54,"n":147,"o":33.58,"t":"2026-10-09T17:45:00Z","v":6873,"vw":33.585579},{"c":33.62,"h":33.68,"l":33.57,"n":128,"o":33.63,"t":"2026-10-09T18:00:00Z","v":5088,"vw":33.632308},{"c":33.445,"h":33.61,"l":33.44,"n":158,"o":33.61,"t":"2026-10-09T18:15:00Z","v":5800,"vw":33.510259},{"c":33.37,"h":33.455,"l":33.325,"n":132,"o":33.43,"t":"2026-10-09T18:30:00Z","v":4253,"vw":33.401982},{"c":33.46,"h":33.49,"l":33.28,"n":262,"o":33.36,"t":"2026-10-09T18:45:00Z","v":9738,"vw":33.400187},{"c":33.31,"h":33.455,"l":33.31,"n":274,"o":33.455,"t":"2026-10-09T19:00:00Z","v":11959,"vw":33.404494},{"c":33.53,"h":33.53,"l":33.32,"n":139,"o":33.32,"t":"2026-10-09T19:15:00Z","v":6465,"vw":33.399938},{"c":33.48,"h":33.55,"l":33.42,"n":390,"o":33.495,"t":"2026-10-09T19:30:00Z","v":19589,"vw":33.481987},{"c":33.38,"h":33.485,"l":33.24,"n":936,"o":33.485,"t":"2026-10-09T19:45:00Z","v":38157,"vw":33.358392},{"c":33.39,"h":33.39,"l":33.39,"n":13,"o":33.39,"t":"2026-10-09T20:00:00Z","v":26198,"vw":33.39},{"c":33.41,"h":33.41,"l":33.2,"n":39,"o":33.2,"t":"2026-10-12T13:30:00Z","v":1172,"vw":33.296244},{"c":33.49,"h":33.49,"l":33.42,"n":59,"o":33.42,"t":"2026-10-12T13:45:00Z","v":2505,"vw":33.437039},{"c":33.81,"h":33.88,"l":33.655,"n":117,"o":33.655,"t":"2026-10-12T14:00:00Z","v":3576,"vw":33.722122},{"c":33.6,"h":33.91,"l":33.49,"n":106,"o":33.815,"t":"2026-10-12T14:15:00Z","v":3126,"vw":33.67473},{"c":33.78,"h":33.8,"l":33.64,"n":93,"o":33.64,"t":"2026-10-12T14:30:00Z","v":2646,"vw":33.76},{"c":33.765,"h":33.765,"l":33.765,"n":9,"o":33.765,"t":"2026-10-12T14:45:00Z","v":402,"vw":33.765},{"c":34,"h":34.01,"l":33.795,"n":66,"o":33.795,"t":"2026-10-12T15:00:00Z","v":2468,"vw":33.954295},{"c":34.035,"h":34.05,"l":34.015,"n":71,"o":34.015,"t":"2026-10-12T15:15:00Z","v":2106,"vw":34.03876},{"c":34.02,"h":34.07,"l":34.02,"n":103,"o":34.04,"t":"2026-10-12T15:30:00Z","v":4766,"vw":34.029673},{"c":34.08,"h":34.14,"l":34.02,"n":214,"o":34.02,"t":"2026-10-12T15:45:00Z","v":7540,"vw":34.083071},{"c":34.06,"h":34.15,"l":34.06,"n":65,"o":34.125,"t":"2026-10-12T16:00:00Z","v":2978,"vw":34.109034},{"c":34.07,"h":34.0975,"l":34.06,"n":33,"o":34.06,"t":"2026-10-12T16:15:00Z","v":926,"vw":34.078412},{"c":34.03,"h":34.0575,"l":34.02,"n":93,"o":34.04,"t":"2026-10-12T16:30:00Z","v":3245,"vw":34.039167},{"c":34.055,"h":34.055,"l":34,"n":134,"o":34.04,"t":"2026-10-12T16:45:00Z","v":5077,"vw":34.031197},{"c":34.1,"h":34.175,"l":34.055,"n":155,"o":34.055,"t":"2026-10-12T17:00:00Z","v":6638,"vw":34.123757},{"c":34.075,"h":34.16,"l":34.06,"n":107,"o":34.16,"t":"2026-10-12T17:15:00Z","v":4579,"vw":34.093729},{"c":34.09,"h":34.145,"l":34.09,"n":79,"o":34.09,"t":"2026-10-12T17:30:00Z","v":2940,"vw":34.126225},{"c":34.175,"h":34.175,"l":34.08,"n":192,"o":34.08,"t":"2026-10-12T17:45:00Z","v":9601,"vw":34.127542},{"c":34.0441,"h":34.16,"l":34.0441,"n":29,"o":34.15,"t":"2026-10-12T18:00:00Z","v":1342,"vw":34.138908},{"c":34.01,"h":34.09,"l":33.99,"n":158,"o":34.04,"t":"2026-10-12T18:15:00Z","v":6690,"vw":34.028424},{"c":34.01,"h":34.06,"l":33.97,"n":369,"o":33.995,"t":"2026-10-12T18:30:00Z","v":23485,"vw":34.009102},{"c":34,"h":34.03,"l":33.96,"n":125,"o":34.005,"t":"2026-10-12T18:45:00Z","v":3657,"vw":34.00075},{"c":33.91,"h":34.02,"l":33.91,"n":215,"o":34.01,"t":"2026-10-12T19:00:00Z","v":6397,"vw":33.982888},{"c":33.93,"h":33.95,"l":33.9,"n":132,"o":33.92,"t":"2026-10-12T19:15:00Z","v":5785,"vw":33.930905},{"c":33.945,"h":33.98,"l":33.86,"n":360,"o":33.9,"t":"2026-10-12T19:30:00Z","v":14395,"vw":33.90988},{"c":33.81,"h":34,"l":33.705,"n":1224,"o":33.92,"t":"2026-10-12T19:45:00Z","v":55989,"vw":33.825977},{"c":33.79,"h":33.79,"l":33.79,"n":11,"o":33.79,"t":"2026-10-12T20:00:00Z","v":45367,"vw":33.79},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-13T11:00:00Z","v":100,"vw":33.8},{"c":34.04,"h":34.04,"l":33.95,"n":15,"o":33.95,"t":"2026-10-13T13:30:00Z","v":701,"vw":33.964658},{"c":33.985,"h":33.985,"l":33.8401,"n":15,"o":33.8401,"t":"2026-10-13T13:45:00Z","v":749,"vw":33.938622},{"c":33.755,"h":33.755,"l":33.68,"n":13,"o":33.68,"t":"2026-10-13T14:00:00Z","v":1378,"vw":33.748902},{"c":33.72,"h":33.72,"l":33.72,"n":17,"o":33.72,"t":"2026-10-13T14:15:00Z","v":333,"vw":33.72},{"c":33.92,"h":33.92,"l":33.76,"n":40,"o":33.76,"t":"2026-10-13T14:30:00Z","v":1123,"vw":33.880938},{"c":33.815,"h":33.94,"l":33.8,"n":93,"o":33.925,"t":"2026-10-13T14:45:00Z","v":4017,"vw":33.877607},{"c":33.74,"h":33.905,"l":33.74,"n":135,"o":33.84,"t":"2026-10-13T15:00:00Z","v":7923,"vw":33.808351},{"c":33.76,"h":33.7701,"l":33.71,"n":24,"o":33.7701,"t":"2026-10-13T15:15:00Z","v":5729,"vw":33.745769},{"c":33.6,"h":33.71,"l":33.6,"n":35,"o":33.71,"t":"2026-10-13T15:30:00Z","v":1497,"vw":33.672106},{"c":33.55,"h":33.61,"l":33.52,"n":42,"o":33.58,"t":"2026-10-13T15:45:00Z","v":3553,"vw":33.576178},{"c":33.61,"h":33.61,"l":33.61,"n":32,"o":33.61,"t":"2026-10-13T16:00:00Z","v":1057,"vw":33.61},{"c":33.545,"h":33.545,"l":33.54,"n":40,"o":33.54,"t":"2026-10-13T16:15:00Z","v":1485,"vw":33.540714},{"c":33.51,"h":33.511,"l":33.51,"n":26,"o":33.511,"t":"2026-10-13T16:30:00Z","v":864,"vw":33.5102},{"c":33.67,"h":33.73,"l":33.5,"n":201,"o":33.54,"t":"2026-10-13T16:45:00Z","v":9476,"vw":33.597634},{"c":33.7,"h":33.71,"l":33.665,"n":54,"o":33.67,"t":"2026-10-13T17:00:00Z","v":2362,"vw":33.672222},{"c":33.61,"h":33.66,"l":33.59,"n":82,"o":33.66,"t":"2026-10-13T17:15:00Z","v":5323,"vw":33.620774},{"c":33.66,"h":33.67,"l":33.64,"n":101,"o":33.64,"t":"2026-10-13T17:30:00Z","v":2649,"vw":33.652842},{"c":33.615,"h":33.65,"l":33.605,"n":87,"o":33.611,"t":"2026-10-13T17:45:00Z","v":4474,"vw":33.621232},{"c":33.55,"h":33.61,"l":33.55,"n":98,"o":33.61,"t":"2026-10-13T18:00:00Z","v":3121,"vw":33.572616},{"c":33.655,"h":33.655,"l":33.57,"n":131,"o":33.57,"t":"2026-10-13T18:15:00Z","v":4981,"vw":33.601762},{"c":33.69,"h":33.69,"l":33.65,"n":18,"o":33.65,"t":"2026-10-13T18:30:00Z","v":817,"vw":33.663},{"c":33.72,"h":33.765,"l":33.68,"n":159,"o":33.7,"t":"2026-10-13T18:45:00Z","v":8151,"vw":33.727836},{"c":33.62,"h":33.745,"l":33.61,"n":103,"o":33.745,"t":"2026-10-13T19:00:00Z","v":2127,"vw":33.666707},{"c":33.58,"h":33.58,"l":33.56,"n":101,"o":33.57,"t":"2026-10-13T19:15:00Z","v":2417,"vw":33.567048},{"c":33.555,"h":33.605,"l":33.545,"n":255,"o":33.57,"t":"2026-10-13T19:30:00Z","v":8220,"vw":33.569811},{"c":33.6,"h":33.625,"l":33.53,"n":712,"o":33.6,"t":"2026-10-13T19:45:00Z","v":28810,"vw":33.585239},{"c":33.6,"h":33.6,"l":33.6,"n":7,"o":33.6,"t":"2026-10-13T20:00:00Z","v":29310,"vw":33.6},{"c":33.17,"h":33.49,"l":33.17,"n":10,"o":33.35,"t":"2026-10-14T13:30:00Z","v":598,"vw":33.364358},{"c":32.885,"h":33.365,"l":32.845,"n":38,"o":33.365,"t":"2026-10-14T13:45:00Z","v":2291,"vw":33.085193},{"c":32.89,"h":32.89,"l":32.885,"n":14,"o":32.885,"t":"2026-10-14T14:00:00Z","v":1070,"vw":32.885996},{"c":33.37,"h":33.37,"l":32.89,"n":43,"o":32.89,"t":"2026-10-14T14:15:00Z","v":2353,"vw":33.025359},{"c":33.28,"h":33.28,"l":33.28,"n":8,"o":33.28,"t":"2026-10-14T14:30:00Z","v":185,"vw":33.28},{"c":33.23,"h":33.28,"l":33.23,"n":63,"o":33.2325,"t":"2026-10-14T14:45:00Z","v":3104,"vw":33.239432},{"c":33.235,"h":33.235,"l":33.12,"n":70,"o":33.235,"t":"2026-10-14T15:00:00Z","v":3628,"vw":33.154241},{"c":33.265,"h":33.35,"l":33.22,"n":121,"o":33.235,"t":"2026-10-14T15:15:00Z","v":5502,"vw":33.265065},{"c":33.265,"h":33.265,"l":33.265,"n":19,"o":33.265,"t":"2026-10-14T15:30:00Z","v":525,"vw":33.265},{"c":33.35,"h":33.36,"l":33.225,"n":129,"o":33.265,"t":"2026-10-14T15:45:00Z","v":5194,"vw":33.3143},{"c":33.485,"h":33.485,"l":33.36,"n":73,"o":33.43,"t":"2026-10-14T16:00:00Z","v":4392,"vw":33.41693},{"c":33.53,"h":33.55,"l":33.465,"n":91,"o":33.465,"t":"2026-10-14T16:15:00Z","v":4743,"vw":33.486626},{"c":33.545,"h":33.59,"l":33.48,"n":112,"o":33.57,"t":"2026-10-14T16:30:00Z","v":4113,"vw":33.5145},{"c":33.57,"h":33.57,"l":33.545,"n":19,"o":33.545,"t":"2026-10-14T16:45:00Z","v":1957,"vw":33.546389},{"c":33.36,"h":33.55,"l":33.36,"n":125,"o":33.55,"t":"2026-10-14T17:00:00Z","v":3522,"vw":33.470444},{"c":33.33,"h":33.395,"l":33.31,"n":39,"o":33.38,"t":"2026-10-14T17:15:00Z","v":991,"vw":33.362},{"c":33.36,"h":33.365,"l":33.36,"n":42,"o":33.365,"t":"2026-10-14T17:30:00Z","v":1648,"vw":33.364603},{"c":33.341,"h":33.39,"l":33.341,"n":62,"o":33.39,"t":"2026-10-14T17:45:00Z","v":1380,"vw":33.363273},{"c":33.49,"h":33.49,"l":33.415,"n":67,"o":33.415,"t":"2026-10-14T18:00:00Z","v":2491,"vw":33.449223},{"c":33.46,"h":33.555,"l":33.46,"n":86,"o":33.555,"t":"2026-10-14T18:15:00Z","v":4257,"vw":33.522561},{"c":33.445,"h":33.46,"l":33.42,"n":61,"o":33.46,"t":"2026-10-14T18:30:00Z","v":1818,"vw":33.442975},{"c":33.455,"h":33.48,"l":33.455,"n":21,"o":33.48,"t":"2026-10-14T18:45:00Z","v":378,"vw":33.467255},{"c":33.49,"h":33.61,"l":33.49,"n":108,"o":33.49,"t":"2026-10-14T19:00:00Z","v":4980,"vw":33.529973},{"c":33.51,"h":33.51,"l":33.51,"n":16,"o":33.51,"t":"2026-10-14T19:15:00Z","v":746,"vw":33.51},{"c":33.56,"h":33.56,"l":33.48,"n":145,"o":33.515,"t":"2026-10-14T19:30:00Z","v":3254,"vw":33.518298},{"c":33.52,"h":33.645,"l":33.506,"n":851,"o":33.55,"t":"2026-10-14T19:45:00Z","v":46870,"vw":33.575525},{"c":33.52,"h":33.52,"l":33.52,"n":9,"o":33.52,"t":"2026-10-14T20:00:00Z","v":32589,"vw":33.52},{"c":33.925,"h":33.925,"l":33.72,"n":21,"o":33.72,"t":"2026-10-15T13:30:00Z","v":1051,"vw":33.804717},{"c":33.975,"h":34.1,"l":33.741,"n":39,"o":34.1,"t":"2026-10-15T14:00:00Z","v":1306,"vw":33.904428},{"c":33.78,"h":33.85,"l":33.78,"n":8,"o":33.85,"t":"2026-10-15T14:15:00Z","v":436,"vw":33.823333},{"c":33.99,"h":33.99,"l":33.99,"n":6,"o":33.99,"t":"2026-10-15T14:30:00Z","v":132,"vw":33.99},{"c":33.55,"h":33.93,"l":33.52,"n":66,"o":33.93,"t":"2026-10-15T15:00:00Z","v":1665,"vw":33.717143},{"c":33.565,"h":33.565,"l":33.51,"n":80,"o":33.52,"t":"2026-10-15T15:15:00Z","v":1802,"vw":33.546834},{"c":33.49,"h":33.555,"l":33.49,"n":58,"o":33.555,"t":"2026-10-15T15:30:00Z","v":851,"vw":33.542},{"c":33.5,"h":33.51,"l":33.46,"n":87,"o":33.49,"t":"2026-10-15T15:45:00Z","v":8555,"vw":33.477708},{"c":33.375,"h":33.4899,"l":33.335,"n":131,"o":33.455,"t":"2026-10-15T16:00:00Z","v":12547,"vw":33.369483},{"c":33.43,"h":33.46,"l":33.4,"n":45,"o":33.4,"t":"2026-10-15T16:15:00Z","v":2069,"vw":33.4347},{"c":33.48,"h":33.48,"l":33.44,"n":57,"o":33.48,"t":"2026-10-15T16:30:00Z","v":1946,"vw":33.459728},{"c":33.505,"h":33.505,"l":33.505,"n":12,"o":33.505,"t":"2026-10-15T16:45:00Z","v":235,"vw":33.505},{"c":33.54,"h":33.555,"l":33.5,"n":129,"o":33.51,"t":"2026-10-15T17:00:00Z","v":4152,"vw":33.533953},{"c":33.525,"h":33.525,"l":33.525,"n":31,"o":33.525,"t":"2026-10-15T17:15:00Z","v":3051,"vw":33.525},{"c":33.51,"h":33.525,"l":33.48,"n":23,"o":33.525,"t":"2026-10-15T17:30:00Z","v":844,"vw":33.515},{"c":33.535,"h":33.54,"l":33.5,"n":54,"o":33.5,"t":"2026-10-15T17:45:00Z","v":1745,"vw":33.518611},{"c":33.505,"h":33.53,"l":33.47,"n":115,"o":33.48,"t":"2026-10-15T18:00:00Z","v":6843,"vw":33.506628},{"c":33.485,"h":33.515,"l":33.47,"n":185,"o":33.48,"t":"2026-10-15T18:15:00Z","v":5529,"vw":33.496199},{"c":33.495,"h":33.495,"l":33.45,"n":29,"o":33.45,"t":"2026-10-15T18:30:00Z","v":1248,"vw":33.485302},{"c":33.56,"h":33.565,"l":33.48,"n":156,"o":33.48,"t":"2026-10-15T18:45:00Z","v":7452,"vw":33.532381},{"c":33.56,"h":33.56,"l":33.56,"n":9,"o":33.56,"t":"2026-10-15T19:00:00Z","v":219,"vw":33.56},{"c":33.51,"h":33.56,"l":33.51,"n":119,"o":33.54,"t":"2026-10-15T19:15:00Z","v":5531,"vw":33.544217},{"c":33.58,"h":33.6,"l":33.505,"n":377,"o":33.54,"t":"2026-10-15T19:30:00Z","v":21180,"vw":33.528678},{"c":33.52,"h":33.57,"l":33.43,"n":1148,"o":33.56,"t":"2026-10-15T19:45:00Z","v":45532,"vw":33.505851},{"c":33.51,"h":33.51,"l":33.493,"n":11,"o":33.493,"t":"2026-10-15T20:00:00Z","v":18624,"vw":33.509853},{"c":33.645,"h":33.76,"l":33.6,"n":22,"o":33.6,"t":"2026-10-16T13:30:00Z","v":5458,"vw":33.667304},{"c":33.71,"h":33.71,"l":33.71,"n":5,"o":33.71,"t":"2026-10-16T13:45:00Z","v":299,"vw":33.71},{"c":33.72,"h":33.72,"l":33.71,"n":10,"o":33.71,"t":"2026-10-16T14:00:00Z","v":1661,"vw":33.711481},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-16T14:15:00Z","v":119,"vw":33.72},{"c":33.72,"h":33.72,"l":33.72,"n":9,"o":33.72,"t":"2026-10-16T14:30:00Z","v":285,"vw":33.72},{"c":33.6,"h":33.71,"l":33.6,"n":29,"o":33.71,"t":"2026-10-16T14:45:00Z","v":975,"vw":33.654992},{"c":33.68,"h":33.68,"l":33.6,"n":18,"o":33.6,"t":"2026-10-16T15:00:00Z","v":494,"vw":33.651282},{"c":33.855,"h":33.855,"l":33.74,"n":48,"o":33.74,"t":"2026-10-16T15:15:00Z","v":1909,"vw":33.815261},{"c":33.71,"h":33.86,"l":33.71,"n":33,"o":33.86,"t":"2026-10-16T15:30:00Z","v":1767,"vw":33.792535},{"c":33.75,"h":33.75,"l":33.75,"n":17,"o":33.75,"t":"2026-10-16T15:45:00Z","v":240,"vw":33.75},{"c":33.54,"h":33.59,"l":33.54,"n":75,"o":33.59,"t":"2026-10-16T16:00:00Z","v":6413,"vw":33.585552},{"c":33.5,"h":33.5,"l":33.47,"n":34,"o":33.47,"t":"2026-10-16T16:15:00Z","v":853,"vw":33.486037},{"c":33.465,"h":33.465,"l":33.46,"n":15,"o":33.46,"t":"2026-10-16T16:30:00Z","v":488,"vw":33.462077},{"c":33.44,"h":33.465,"l":33.44,"n":23,"o":33.465,"t":"2026-10-16T16:45:00Z","v":489,"vw":33.45306},{"c":33.4584,"h":33.465,"l":33.42,"n":47,"o":33.42,"t":"2026-10-16T17:00:00Z","v":1818,"vw":33.446635},{"c":33.49,"h":33.5,"l":33.435,"n":57,"o":33.45,"t":"2026-10-16T17:15:00Z","v":2626,"vw":33.46623},{"c":33.6,"h":33.6,"l":33.54,"n":50,"o":33.54,"t":"2026-10-16T17:30:00Z","v":1532,"vw":33.576379},{"c":33.5,"h":33.605,"l":33.5,"n":52,"o":33.605,"t":"2026-10-16T17:45:00Z","v":1053,"vw":33.546},{"c":33.54,"h":33.54,"l":33.485,"n":63,"o":33.485,"t":"2026-10-16T18:00:00Z","v":2936,"vw":33.504264},{"c":33.58,"h":33.58,"l":33.52,"n":47,"o":33.52,"t":"2026-10-16T18:15:00Z","v":1256,"vw":33.562234},{"c":33.57,"h":33.57,"l":33.56,"n":19,"o":33.56,"t":"2026-10-16T18:30:00Z","v":291,"vw":33.564367},{"c":33.53,"h":33.53,"l":33.53,"n":13,"o":33.53,"t":"2026-10-16T18:45:00Z","v":158,"vw":33.53},{"c":33.5205,"h":33.54,"l":33.52,"n":67,"o":33.54,"t":"2026-10-16T19:00:00Z","v":2084,"vw":33.521754},{"c":33.5,"h":33.54,"l":33.5,"n":75,"o":33.54,"t":"2026-10-16T19:15:00Z","v":2543,"vw":33.524071},{"c":33.485,"h":33.495,"l":33.47,"n":89,"o":33.495,"t":"2026-10-16T19:30:00Z","v":2328,"vw":33.488219},{"c":33.44,"h":33.485,"l":33.17,"n":1617,"o":33.48,"t":"2026-10-16T19:45:00Z","v":57773,"vw":33.348173},{"c":33.47,"h":33.47,"l":33.47,"n":9,"o":33.47,"t":"2026-10-16T20:00:00Z","v":26399,"vw":33.47},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-16T23:00:00Z","v":100,"vw":33.25},{"c":33.21,"h":33.21,"l":33.21,"n":9,"o":33.21,"t":"2026-10-19T13:30:00Z","v":774,"vw":33.21},{"c":33.34,"h":33.417,"l":33.07,"n":14,"o":33.417,"t":"2026-10-19T13:45:00Z","v":1030,"vw":33.294108},{"c":33.1,"h":33.215,"l":33.0201,"n":19,"o":33.215,"t":"2026-10-19T14:00:00Z","v":1354,"vw":33.153743},{"c":33.1725,"h":33.185,"l":33.1725,"n":7,"o":33.185,"t":"2026-10-19T14:15:00Z","v":328,"vw":33.176667},{"c":33.01,"h":33.03,"l":32.9146,"n":37,"o":33.03,"t":"2026-10-19T14:30:00Z","v":1409,"vw":32.98938},{"c":32.9225,"h":32.94,"l":32.9225,"n":25,"o":32.94,"t":"2026-10-19T14:45:00Z","v":552,"vw":32.930209},{"c":32.97,"h":32.97,"l":32.942,"n":71,"o":32.95,"t":"2026-10-19T15:00:00Z","v":2568,"vw":32.951279},{"c":32.955,"h":32.955,"l":32.942,"n":23,"o":32.942,"t":"2026-10-19T15:15:00Z","v":769,"vw":32.949065},{"c":32.905,"h":32.905,"l":32.89,"n":56,"o":32.9,"t":"2026-10-19T15:30:00Z","v":1183,"vw":32.9},{"c":32.91,"h":32.91,"l":32.91,"n":5,"o":32.91,"t":"2026-10-19T15:45:00Z","v":229,"vw":32.91},{"c":32.81,"h":32.91,"l":32.79,"n":105,"o":32.91,"t":"2026-10-19T16:00:00Z","v":3335,"vw":32.866},{"c":32.84,"h":32.84,"l":32.8,"n":30,"o":32.8,"t":"2026-10-19T16:15:00Z","v":512,"vw":32.818182},{"c":32.83,"h":32.85,"l":32.83,"n":47,"o":32.84,"t":"2026-10-19T16:30:00Z","v":1409,"vw":32.836469},{"c":32.82,"h":32.84,"l":32.79,"n":50,"o":32.79,"t":"2026-10-19T16:45:00Z","v":1648,"vw":32.814725},{"c":32.86,"h":32.86,"l":32.82,"n":48,"o":32.82,"t":"2026-10-19T17:00:00Z","v":1716,"vw":32.838},{"c":32.855,"h":32.855,"l":32.83,"n":15,"o":32.83,"t":"2026-10-19T17:15:00Z","v":356,"vw":32.846667},{"c":32.89,"h":32.89,"l":32.86,"n":34,"o":32.86,"t":"2026-10-19T17:30:00Z","v":814,"vw":32.87},{"c":32.945,"h":32.945,"l":32.9274,"n":34,"o":32.9274,"t":"2026-10-19T17:45:00Z","v":1430,"vw":32.938724},{"c":32.94,"h":32.94,"l":32.92,"n":62,"o":32.93,"t":"2026-10-19T18:00:00Z","v":2075,"vw":32.926108},{"c":32.905,"h":32.945,"l":32.89,"n":55,"o":32.94,"t":"2026-10-19T18:15:00Z","v":2191,"vw":32.914147},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-19T18:30:00Z","v":104,"vw":32.9},{"c":32.9099,"h":32.9099,"l":32.85,"n":33,"o":32.85,"t":"2026-10-19T18:45:00Z","v":874,"vw":32.884732},{"c":32.805,"h":32.865,"l":32.805,"n":72,"o":32.865,"t":"2026-10-19T19:00:00Z","v":2528,"vw":32.840597},{"c":32.77,"h":32.7999,"l":32.73,"n":196,"o":32.74,"t":"2026-10-19T19:15:00Z","v":5778,"vw":32.762824},{"c":32.71,"h":32.7601,"l":32.66,"n":433,"o":32.7601,"t":"2026-10-19T19:30:00Z","v":17105,"vw":32.715812},{"c":32.7,"h":32.82,"l":32.69,"n":826,"o":32.77,"t":"2026-10-19T19:45:00Z","v":30906,"vw":32.739416},{"c":32.74,"h":32.74,"l":32.74,"n":15,"o":32.74,"t":"2026-10-19T20:00:00Z","v":19835,"vw":32.74},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-10-20T12:30:00Z","v":125,"vw":32.69},{"c":33.43,"h":33.43,"l":32.71,"n":12,"o":32.92,"t":"2026-10-20T13:30:00Z","v":866,"vw":32.868917},{"c":33.26,"h":33.32,"l":33.02,"n":108,"o":33.02,"t":"2026-10-20T13:45:00Z","v":2857,"vw":33.169248},{"c":33.015,"h":33.27,"l":33.015,"n":33,"o":33.26,"t":"2026-10-20T14:00:00Z","v":2068,"vw":33.137804},{"c":33.17,"h":33.17,"l":33.12,"n":64,"o":33.14,"t":"2026-10-20T14:15:00Z","v":1689,"vw":33.138333},{"c":33.08,"h":33.215,"l":33.08,"n":13,"o":33.215,"t":"2026-10-20T14:30:00Z","v":439,"vw":33.17},{"c":33.05,"h":33.105,"l":33,"n":75,"o":33.07,"t":"2026-10-20T14:45:00Z","v":3485,"vw":33.079898},{"c":33.085,"h":33.145,"l":33.0625,"n":48,"o":33.0625,"t":"2026-10-20T15:00:00Z","v":1566,"vw":33.09525},{"c":33.12,"h":33.12,"l":33.08,"n":43,"o":33.12,"t":"2026-10-20T15:15:00Z","v":1343,"vw":33.115},{"c":33.185,"h":33.23,"l":33.12,"n":181,"o":33.12,"t":"2026-10-20T15:45:00Z","v":6470,"vw":33.195671},{"c":33.14,"h":33.165,"l":33.14,"n":27,"o":33.165,"t":"2026-10-20T16:00:00Z","v":738,"vw":33.15},{"c":33.14,"h":33.14,"l":33.14,"n":38,"o":33.14,"t":"2026-10-20T16:15:00Z","v":1349,"vw":33.14},{"c":33.14,"h":33.14,"l":33.14,"n":5,"o":33.14,"t":"2026-10-20T16:30:00Z","v":147,"vw":33.14},{"c":33.15,"h":33.15,"l":33.15,"n":17,"o":33.15,"t":"2026-10-20T16:45:00Z","v":500,"vw":33.15},{"c":33.195,"h":33.195,"l":33.14,"n":126,"o":33.175,"t":"2026-10-20T17:00:00Z","v":4745,"vw":33.162639},{"c":33.0501,"h":33.165,"l":33.03,"n":180,"o":33.165,"t":"2026-10-20T17:15:00Z","v":6600,"vw":33.105006},{"c":33.13,"h":33.13,"l":33.11,"n":51,"o":33.13,"t":"2026-10-20T17:30:00Z","v":2347,"vw":33.123333},{"c":33.125,"h":33.145,"l":33.12,"n":76,"o":33.13,"t":"2026-10-20T17:45:00Z","v":2532,"vw":33.130943},{"c":33.05,"h":33.055,"l":33.05,"n":58,"o":33.055,"t":"2026-10-20T18:15:00Z","v":1386,"vw":33.051},{"c":33.03,"h":33.045,"l":33.03,"n":28,"o":33.045,"t":"2026-10-20T18:30:00Z","v":1181,"vw":33.03375},{"c":33.04,"h":33.04,"l":33.02,"n":47,"o":33.03,"t":"2026-10-20T18:45:00Z","v":2399,"vw":33.036462},{"c":33.05,"h":33.05,"l":33.01,"n":123,"o":33.035,"t":"2026-10-20T19:00:00Z","v":3085,"vw":33.0275},{"c":33.04,"h":33.06,"l":33.03,"n":97,"o":33.05,"t":"2026-10-20T19:15:00Z","v":3597,"vw":33.043603},{"c":33.11,"h":33.11,"l":33.035,"n":149,"o":33.07,"t":"2026-10-20T19:30:00Z","v":5940,"vw":33.070164},{"c":33.16,"h":33.17,"l":33.01,"n":711,"o":33.07,"t":"2026-10-20T19:45:00Z","v":24418,"vw":33.117045},{"c":33.16,"h":33.16,"l":33.16,"n":17,"o":33.16,"t":"2026-10-20T20:00:00Z","v":23334,"vw":33.16},{"c":33.27,"h":33.27,"l":33.19,"n":19,"o":33.27,"t":"2026-10-21T13:30:00Z","v":483,"vw":33.245155},{"c":33.25,"h":33.25,"l":33.0001,"n":31,"o":33.0001,"t":"2026-10-21T13:45:00Z","v":806,"vw":33.171525},{"c":33.165,"h":33.165,"l":33.16,"n":47,"o":33.16,"t":"2026-10-21T14:00:00Z","v":1489,"vw":33.162041},{"c":32.99,"h":33.165,"l":32.99,"n":96,"o":33.165,"t":"2026-10-21T14:15:00Z","v":2750,"vw":33.075895},{"c":32.96,"h":33,"l":32.96,"n":33,"o":32.97,"t":"2026-10-21T14:30:00Z","v":2649,"vw":32.97},{"c":32.88,"h":32.975,"l":32.88,"n":120,"o":32.965,"t":"2026-10-21T14:45:00Z","v":8739,"vw":32.96042},{"c":32.8,"h":32.855,"l":32.8,"n":25,"o":32.81,"t":"2026-10-21T15:00:00Z","v":848,"vw":32.808125},{"c":32.355,"h":32.74,"l":32.27,"n":336,"o":32.73,"t":"2026-10-21T15:15:00Z","v":27078,"vw":32.519683},{"c":32.34,"h":32.41,"l":32.34,"n":55,"o":32.355,"t":"2026-10-21T15:30:00Z","v":2490,"vw":32.37774},{"c":32.25,"h":32.355,"l":32.19,"n":74,"o":32.29,"t":"2026-10-21T15:45:00Z","v":3671,"vw":32.264615},{"c":32.18,"h":32.25,"l":32.15,"n":83,"o":32.25,"t":"2026-10-21T16:00:00Z","v":2794,"vw":32.184219},{"c":32.045,"h":32.21,"l":32.045,"n":128,"o":32.19,"t":"2026-10-21T16:15:00Z","v":4832,"vw":32.146661},{"c":32.12,"h":32.21,"l":32.01,"n":163,"o":32.055,"t":"2026-10-21T16:30:00Z","v":6402,"vw":32.096923},{"c":31.92,"h":32.12,"l":31.92,"n":90,"o":32.05,"t":"2026-10-21T16:45:00Z","v":3537,"vw":32.0225},{"c":31.87,"h":32.05,"l":31.87,"n":100,"o":32.04,"t":"2026-10-21T17:00:00Z","v":3002,"vw":31.957885},{"c":31.85,"h":31.915,"l":31.76,"n":191,"o":31.825,"t":"2026-10-21T17:15:00Z","v":7201,"vw":31.835486},{"c":31.86,"h":31.965,"l":31.835,"n":116,"o":31.835,"t":"2026-10-21T17:30:00Z","v":4310,"vw":31.90859},{"c":31.95,"h":31.95,"l":31.82,"n":50,"o":31.82,"t":"2026-10-21T17:45:00Z","v":2287,"vw":31.884227},{"c":32.035,"h":32.13,"l":31.99,"n":77,"o":31.99,"t":"2026-10-21T18:00:00Z","v":2696,"vw":32.065681},{"c":32.01,"h":32.04,"l":31.905,"n":120,"o":31.95,"t":"2026-10-21T18:15:00Z","v":5428,"vw":31.97675},{"c":31.985,"h":32.04,"l":31.94,"n":261,"o":31.995,"t":"2026-10-21T18:30:00Z","v":14885,"vw":31.996359},{"c":32.2225,"h":32.285,"l":32.03,"n":250,"o":32.04,"t":"2026-10-21T18:45:00Z","v":13295,"vw":32.128979},{"c":32.39,"h":32.44,"l":32.28,"n":276,"o":32.28,"t":"2026-10-21T19:00:00Z","v":14054,"vw":32.383683},{"c":32.67,"h":32.67,"l":32.375,"n":352,"o":32.375,"t":"2026-10-21T19:15:00Z","v":30194,"vw":32.467129},{"c":32.7,"h":32.7,"l":32.625,"n":126,"o":32.64,"t":"2026-10-21T19:30:00Z","v":6949,"vw":32.649574},{"c":32.8575,"h":32.98,"l":32.66,"n":1116,"o":32.66,"t":"2026-10-21T19:45:00Z","v":49402,"vw":32.876372},{"c":32.8,"h":32.8,"l":32.8,"n":15,"o":32.8,"t":"2026-10-21T20:00:00Z","v":26692,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-21T23:30:00Z","v":148,"vw":32.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":46.8159804298895,"iv":1.2132202367370661,"gamma":0.02502716781753636,"theta":-0.0542567400777428,"vega":0.026031714848870218,"rho":0.004348028151812055,"breakevenPct":46.0090866764924},{"delta":0.25,"premium":1.0534260592444258,"strike":42.12347456592345,"iv":0.948403316512576,"gamma":0.042973910644561214,"theta":-0.04588189033600504,"vega":0.028899569138705096,"rho":0.005650379391596114,"breakevenPct":31.63689214990208},{"delta":0.3,"premium":1.0273391162539836,"strike":38.645215500531144,"iv":0.7244270877466699,"gamma":0.06202961833764656,"theta":-0.03817588919537758,"vega":0.03153649827019674,"rho":0.0069564231065696105,"breakevenPct":20.952910417027834},{"delta":0.35,"premium":1.0012521732635413,"strike":35.16695643513883,"iv":0.5004508589807636,"gamma":0.0810853260307319,"theta":-0.030469888054750118,"vega":0.0341734274016884,"rho":0.008262466821543107,"breakevenPct":10.268928684153586},{"delta":0.4,"premium":1.2550767148014441,"strike":34.4629963898917,"iv":0.4830626353790614,"gamma":0.0808937725631769,"theta":-0.029208574007220215,"vega":0.03343005415162455,"rho":0.009375037043086384,"breakevenPct":8.896564343576658},{"delta":0.45,"premium":1.523014440433213,"strike":33.898916967509024,"iv":0.47609061371841155,"gamma":0.07973176895306859,"theta":-0.02827220216606498,"vega":0.03251624548736462,"rho":0.010477852298574356,"breakevenPct":7.993693316897078},{"delta":0.5,"premium":1.790952166064982,"strike":33.334837545126355,"iv":0.46911859205776174,"gamma":0.07856976534296028,"theta":-0.027335830324909747,"vega":0.03160243682310469,"rho":0.011580667554062325,"breakevenPct":7.090822290217497},{"delta":0.55,"premium":2.0588898916967513,"strike":32.77075812274368,"iv":0.46214657039711193,"gamma":0.07740776173285199,"theta":-0.02639945848375451,"vega":0.030688628158844763,"rho":0.012683482809550298,"breakevenPct":6.187951263537915},{"delta":0.6,"premium":2.3268276173285196,"strike":32.20667870036101,"iv":0.4551745487364621,"gamma":0.07624575812274369,"theta":-0.02546308664259928,"vega":0.02977481949458484,"rho":0.013786298065038265,"breakevenPct":5.285080236858335},{"delta":0.65,"premium":2.5947653429602893,"strike":31.642599277978338,"iv":0.44820252707581226,"gamma":0.07508375451263538,"theta":-0.02452671480144404,"vega":0.02886101083032491,"rho":0.014889113320526238,"breakevenPct":4.382209210178753},{"delta":0.7,"premium":2.8627030685920576,"strike":31.07851985559567,"iv":0.44123050541516246,"gamma":0.07392175090252708,"theta":-0.023590342960288807,"vega":0.027947202166064982,"rho":0.015991928576014208,"breakevenPct":3.4793381834991735},{"delta":0.75,"premium":3.130640794223827,"strike":30.514440433212997,"iv":0.43425848375451265,"gamma":0.07275974729241877,"theta":-0.022653971119133573,"vega":0.027033393501805055,"rho":0.01709474383150218,"breakevenPct":2.576467156819592},{"delta":0.8,"premium":3.631988671318884,"strike":29.734378634295727,"iv":0.44549849093837657,"gamma":0.07001530803907763,"theta":-0.021666656815947004,"vega":0.025711656903110402,"rho":0.01801534940168238,"breakevenPct":1.7267295902884572},{"delta":0.85,"premium":6.552314481760697,"strike":26.71595402401995,"iv":0.6454813425108341,"gamma":0.050871081210414684,"theta":-0.020151393360799345,"vega":0.02016230352936506,"rho":0.01704760005140023,"breakevenPct":1.4276478834775925},{"delta":0.9,"premium":9.472640292202517,"strike":23.69752941374417,"iv":0.8454641940832921,"gamma":0.031726854381751685,"theta":-0.01863612990565168,"vega":0.014612950155619708,"rho":0.01607985070111808,"breakevenPct":1.1285661766667274}],"put":[{"delta":0.15,"premium":1.0908920175854429,"strike":24.089201758544288,"iv":1.2825970887721858,"gamma":0.019828544036964935,"theta":-0.0461793668880847,"vega":0.021652133440717626,"rho":-0.004913425309202991,"breakevenPct":29.883202009271812},{"delta":0.2,"premium":0.7887378074537568,"strike":28.112621925462435,"iv":0.7395626419652659,"gamma":0.05104648794533324,"theta":-0.030427181554095326,"vega":0.025777921852476546,"rho":-0.006095122938507595,"breakevenPct":16.695475249973548},{"delta":0.25,"premium":0.7186752047029183,"strike":30.27923577577157,"iv":0.4666732311568339,"gamma":0.0702033382322066,"theta":-0.02141570438799076,"vega":0.027856896913709846,"rho":-0.007419797334149589,"breakevenPct":9.87633972235166},{"delta":0.3,"premium":0.9417488977535167,"strike":30.804115053537686,"iv":0.4570364476170481,"gamma":0.07340510182657989,"theta":-0.021069284064665128,"vega":0.02833978584925467,"rho":-0.008924416919649127,"breakevenPct":8.956200744560455},{"delta":0.35,"premium":1.164822590804115,"strike":31.3289943313038,"iv":0.4473996640772622,"gamma":0.07660686542095319,"theta":-0.020722863741339494,"vega":0.028822674784799496,"rho":-0.010429036505148665,"breakevenPct":8.036061766769249},{"delta":0.4,"premium":1.3878962838547135,"strike":31.853873609069915,"iv":0.43776288053747636,"gamma":0.07980862901532648,"theta":-0.020376443418013857,"vega":0.029305563720344322,"rho":-0.011933656090648205,"breakevenPct":7.115922788978042},{"delta":0.45,"premium":1.610969976905312,"strike":32.378752886836025,"iv":0.42812609699769055,"gamma":0.08301039260969978,"theta":-0.020030023094688224,"vega":0.029788452655889145,"rho":-0.013438275676147745,"breakevenPct":6.195783811186836},{"delta":0.5,"premium":1.8340436699559102,"strike":32.90363216460214,"iv":0.4184893134579047,"gamma":0.08621215620407308,"theta":-0.019683602771362586,"vega":0.03027134159143397,"rho":-0.014942895261647283,"breakevenPct":5.275644833395631},{"delta":0.55,"premium":2.0571173630065087,"strike":33.428511442368254,"iv":0.4088525299181188,"gamma":0.08941391979844637,"theta":-0.019337182448036953,"vega":0.030754230526978794,"rho":-0.01644751484714682,"breakevenPct":4.355505855604425},{"delta":0.6,"premium":2.280191056057107,"strike":33.953390720134365,"iv":0.399215746378333,"gamma":0.09261568339281966,"theta":-0.01899076212471132,"vega":0.031237119462523617,"rho":-0.017952134432646358,"breakevenPct":3.4353668778132214},{"delta":0.65,"premium":2.5032647491077054,"strike":34.47826999790048,"iv":0.38957896283854715,"gamma":0.09581744698719295,"theta":-0.018644341801385682,"vega":0.03172000839806845,"rho":-0.019456754018145898,"breakevenPct":2.5152279000220146},{"delta":0.7,"premium":2.7339601769911495,"strike":35.0094816687737,"iv":0.3804166245259165,"gamma":0.09888906447534768,"theta":-0.018298862199747155,"vega":0.03217838179519596,"rho":-0.020967206192208643,"breakevenPct":1.5990198421263568},{"delta":0.75,"premium":4.227323008849558,"strike":36.5897597977244,"iv":0.44985404551201014,"gamma":0.08039981036662452,"theta":-0.01810922882427307,"vega":0.02857534766118837,"rho":-0.023443923871576254,"breakevenPct":1.3340341802596254},{"delta":0.8,"premium":5.720685840707967,"strike":38.17003792667509,"iv":0.5192914664981038,"gamma":0.06191055625790137,"theta":-0.017919595448798988,"vega":0.024972313527180778,"rho":-0.025920641550943865,"breakevenPct":1.069048518392894},{"delta":0.85,"premium":7.214048672566371,"strike":39.75031605562579,"iv":0.5887288874841972,"gamma":0.04342130214917826,"theta":-0.017729962073324907,"vega":0.0213692793931732,"rho":-0.02839735923031147,"breakevenPct":0.8040628565261633},{"delta":0.9,"premium":15.148541070041109,"strike":47.74854107004111,"iv":0.9147543381057646,"gamma":0.021528494853111292,"theta":-0.020262511033353258,"vega":0.016217360341447037,"rho":-0.036085100478522605,"breakevenPct":0.6097560975609627}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":46.8159804298895,"iv":1.2132202367370661,"gamma":0.02502716781753636,"theta":-0.0542567400777428,"vega":0.026031714848870218,"rho":0.004348028151812055,"breakevenPct":46.0090866764924},{"delta":0.25,"premium":1.0534260592444258,"strike":42.12347456592345,"iv":0.948403316512576,"gamma":0.042973910644561214,"theta":-0.04588189033600504,"vega":0.028899569138705096,"rho":0.005650379391596114,"breakevenPct":31.63689214990208},{"delta":0.3,"premium":1.0273391162539836,"strike":38.645215500531144,"iv":0.7244270877466699,"gamma":0.06202961833764656,"theta":-0.03817588919537758,"vega":0.03153649827019674,"rho":0.0069564231065696105,"breakevenPct":20.952910417027834},{"delta":0.35,"premium":1.0012521732635413,"strike":35.16695643513883,"iv":0.5004508589807636,"gamma":0.0810853260307319,"theta":-0.030469888054750118,"vega":0.0341734274016884,"rho":0.008262466821543107,"breakevenPct":10.268928684153586},{"delta":0.4,"premium":1.2550767148014441,"strike":34.4629963898917,"iv":0.4830626353790614,"gamma":0.0808937725631769,"theta":-0.029208574007220215,"vega":0.03343005415162455,"rho":0.009375037043086384,"breakevenPct":8.896564343576658},{"delta":0.45,"premium":1.523014440433213,"strike":33.898916967509024,"iv":0.47609061371841155,"gamma":0.07973176895306859,"theta":-0.02827220216606498,"vega":0.03251624548736462,"rho":0.010477852298574356,"breakevenPct":7.993693316897078},{"delta":0.5,"premium":1.790952166064982,"strike":33.334837545126355,"iv":0.46911859205776174,"gamma":0.07856976534296028,"theta":-0.027335830324909747,"vega":0.03160243682310469,"rho":0.011580667554062325,"breakevenPct":7.090822290217497},{"delta":0.55,"premium":2.0588898916967513,"strike":32.77075812274368,"iv":0.46214657039711193,"gamma":0.07740776173285199,"theta":-0.02639945848375451,"vega":0.030688628158844763,"rho":0.012683482809550298,"breakevenPct":6.187951263537915},{"delta":0.6,"premium":2.3268276173285196,"strike":32.20667870036101,"iv":0.4551745487364621,"gamma":0.07624575812274369,"theta":-0.02546308664259928,"vega":0.02977481949458484,"rho":0.013786298065038265,"breakevenPct":5.285080236858335},{"delta":0.65,"premium":2.5947653429602893,"strike":31.642599277978338,"iv":0.44820252707581226,"gamma":0.07508375451263538,"theta":-0.02452671480144404,"vega":0.02886101083032491,"rho":0.014889113320526238,"breakevenPct":4.382209210178753},{"delta":0.7,"premium":2.8627030685920576,"strike":31.07851985559567,"iv":0.44123050541516246,"gamma":0.07392175090252708,"theta":-0.023590342960288807,"vega":0.027947202166064982,"rho":0.015991928576014208,"breakevenPct":3.4793381834991735},{"delta":0.75,"premium":3.130640794223827,"strike":30.514440433212997,"iv":0.43425848375451265,"gamma":0.07275974729241877,"theta":-0.022653971119133573,"vega":0.027033393501805055,"rho":0.01709474383150218,"breakevenPct":2.576467156819592},{"delta":0.8,"premium":3.631988671318884,"strike":29.734378634295727,"iv":0.44549849093837657,"gamma":0.07001530803907763,"theta":-0.021666656815947004,"vega":0.025711656903110402,"rho":0.01801534940168238,"breakevenPct":1.7267295902884572},{"delta":0.85,"premium":6.552314481760697,"strike":26.71595402401995,"iv":0.6454813425108341,"gamma":0.050871081210414684,"theta":-0.020151393360799345,"vega":0.02016230352936506,"rho":0.01704760005140023,"breakevenPct":1.4276478834775925},{"delta":0.9,"premium":9.472640292202517,"strike":23.69752941374417,"iv":0.8454641940832921,"gamma":0.031726854381751685,"theta":-0.01863612990565168,"vega":0.014612950155619708,"rho":0.01607985070111808,"breakevenPct":1.1285661766667274}],"put":[{"delta":0.15,"premium":1.0908920175854429,"strike":24.089201758544288,"iv":1.2825970887721858,"gamma":0.019828544036964935,"theta":-0.0461793668880847,"vega":0.021652133440717626,"rho":-0.004913425309202991,"breakevenPct":29.883202009271812},{"delta":0.2,"premium":0.7887378074537568,"strike":28.112621925462435,"iv":0.7395626419652659,"gamma":0.05104648794533324,"theta":-0.030427181554095326,"vega":0.025777921852476546,"rho":-0.006095122938507595,"breakevenPct":16.695475249973548},{"delta":0.25,"premium":0.7186752047029183,"strike":30.27923577577157,"iv":0.4666732311568339,"gamma":0.0702033382322066,"theta":-0.02141570438799076,"vega":0.027856896913709846,"rho":-0.007419797334149589,"breakevenPct":9.87633972235166},{"delta":0.3,"premium":0.9417488977535167,"strike":30.804115053537686,"iv":0.4570364476170481,"gamma":0.07340510182657989,"theta":-0.021069284064665128,"vega":0.02833978584925467,"rho":-0.008924416919649127,"breakevenPct":8.956200744560455},{"delta":0.35,"premium":1.164822590804115,"strike":31.3289943313038,"iv":0.4473996640772622,"gamma":0.07660686542095319,"theta":-0.020722863741339494,"vega":0.028822674784799496,"rho":-0.010429036505148665,"breakevenPct":8.036061766769249},{"delta":0.4,"premium":1.3878962838547135,"strike":31.853873609069915,"iv":0.43776288053747636,"gamma":0.07980862901532648,"theta":-0.020376443418013857,"vega":0.029305563720344322,"rho":-0.011933656090648205,"breakevenPct":7.115922788978042},{"delta":0.45,"premium":1.610969976905312,"strike":32.378752886836025,"iv":0.42812609699769055,"gamma":0.08301039260969978,"theta":-0.020030023094688224,"vega":0.029788452655889145,"rho":-0.013438275676147745,"breakevenPct":6.195783811186836},{"delta":0.5,"premium":1.8340436699559102,"strike":32.90363216460214,"iv":0.4184893134579047,"gamma":0.08621215620407308,"theta":-0.019683602771362586,"vega":0.03027134159143397,"rho":-0.014942895261647283,"breakevenPct":5.275644833395631},{"delta":0.55,"premium":2.0571173630065087,"strike":33.428511442368254,"iv":0.4088525299181188,"gamma":0.08941391979844637,"theta":-0.019337182448036953,"vega":0.030754230526978794,"rho":-0.01644751484714682,"breakevenPct":4.355505855604425},{"delta":0.6,"premium":2.280191056057107,"strike":33.953390720134365,"iv":0.399215746378333,"gamma":0.09261568339281966,"theta":-0.01899076212471132,"vega":0.031237119462523617,"rho":-0.017952134432646358,"breakevenPct":3.4353668778132214},{"delta":0.65,"premium":2.5032647491077054,"strike":34.47826999790048,"iv":0.38957896283854715,"gamma":0.09581744698719295,"theta":-0.018644341801385682,"vega":0.03172000839806845,"rho":-0.019456754018145898,"breakevenPct":2.5152279000220146},{"delta":0.7,"premium":2.7339601769911495,"strike":35.0094816687737,"iv":0.3804166245259165,"gamma":0.09888906447534768,"theta":-0.018298862199747155,"vega":0.03217838179519596,"rho":-0.020967206192208643,"breakevenPct":1.5990198421263568},{"delta":0.75,"premium":4.227323008849558,"strike":36.5897597977244,"iv":0.44985404551201014,"gamma":0.08039981036662452,"theta":-0.01810922882427307,"vega":0.02857534766118837,"rho":-0.023443923871576254,"breakevenPct":1.3340341802596254},{"delta":0.8,"premium":5.720685840707967,"strike":38.17003792667509,"iv":0.5192914664981038,"gamma":0.06191055625790137,"theta":-0.017919595448798988,"vega":0.024972313527180778,"rho":-0.025920641550943865,"breakevenPct":1.069048518392894},{"delta":0.85,"premium":7.214048672566371,"strike":39.75031605562579,"iv":0.5887288874841972,"gamma":0.04342130214917826,"theta":-0.017729962073324907,"vega":0.0213692793931732,"rho":-0.02839735923031147,"breakevenPct":0.8040628565261633},{"delta":0.9,"premium":15.148541070041109,"strike":47.74854107004111,"iv":0.9147543381057646,"gamma":0.021528494853111292,"theta":-0.020262511033353258,"vega":0.016217360341447037,"rho":-0.036085100478522605,"breakevenPct":0.6097560975609627}]}},"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"}}