{"symbol":"CCSI","url":"https://intraalpha.com/companies/CCSI","capturedAt":"2026-10-23T00:21:48.616Z","state":"partial","quote":{"symbol":"CCSI","last_price":37.02,"prev_close":36.59,"regular_close":37.02,"change":0.43,"change_pct":1.1752,"regular_change":0.43,"regular_change_pct":1.1752,"extended_change":0,"extended_change_pct":0,"bid":35,"ask":39.21,"bid_size":1000,"ask_size":100,"volume":66911,"vwap":36.899792,"open":36.57,"high":37.0999,"low":36.44,"close":37.02,"trade_count":2433,"last_trade_at":"2026-10-22T20:00:00.881090558Z","last_quote_at":"2026-10-22T23:56:07.041357949Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:50.589Z","bars":[{"c":37.545,"h":37.61,"l":36.67,"n":41,"o":37.22,"t":"2026-10-16T13:30:00Z","v":5010,"vw":37.277268},{"c":37.28,"h":37.52,"l":37.28,"n":66,"o":37.42,"t":"2026-10-16T13:35:00Z","v":1562,"vw":37.457273},{"c":37.2999,"h":37.2999,"l":37.2999,"n":7,"o":37.2999,"t":"2026-10-16T13:55:00Z","v":238,"vw":37.2999},{"c":36.77,"h":36.975,"l":36.77,"n":15,"o":36.975,"t":"2026-10-16T14:00:00Z","v":385,"vw":36.849151},{"c":36.82,"h":36.82,"l":36.715,"n":16,"o":36.715,"t":"2026-10-16T14:10:00Z","v":593,"vw":36.734663},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-16T14:15:00Z","v":145,"vw":36.71},{"c":36.86,"h":36.86,"l":36.715,"n":31,"o":36.73,"t":"2026-10-16T14:20:00Z","v":1143,"vw":36.816989},{"c":36.585,"h":36.6,"l":36.54,"n":24,"o":36.6,"t":"2026-10-16T14:25:00Z","v":658,"vw":36.575},{"c":36.58,"h":36.58,"l":36.51,"n":7,"o":36.51,"t":"2026-10-16T14:30:00Z","v":375,"vw":36.53977},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-10-16T14:35:00Z","v":225,"vw":36.58},{"c":36.58,"h":36.58,"l":36.58,"n":6,"o":36.58,"t":"2026-10-16T14:40:00Z","v":194,"vw":36.58},{"c":36.42,"h":36.47,"l":36.38,"n":38,"o":36.41,"t":"2026-10-16T14:55:00Z","v":1207,"vw":36.419588},{"c":36.43,"h":36.43,"l":36.39,"n":49,"o":36.41,"t":"2026-10-16T15:10:00Z","v":1557,"vw":36.405504},{"c":36.2301,"h":36.2301,"l":36.2301,"n":5,"o":36.2301,"t":"2026-10-16T15:20:00Z","v":167,"vw":36.2301},{"c":36.405,"h":36.405,"l":36.405,"n":2,"o":36.405,"t":"2026-10-16T15:30:00Z","v":214,"vw":36.405},{"c":36.39,"h":36.39,"l":36.39,"n":5,"o":36.39,"t":"2026-10-16T15:40:00Z","v":160,"vw":36.39},{"c":36.05,"h":36.17,"l":36.05,"n":41,"o":36.17,"t":"2026-10-16T15:55:00Z","v":723,"vw":36.127143},{"c":35.8448,"h":35.945,"l":35.8448,"n":30,"o":35.945,"t":"2026-10-16T16:00:00Z","v":709,"vw":35.86484},{"c":36.11,"h":36.11,"l":36.05,"n":36,"o":36.05,"t":"2026-10-16T16:05:00Z","v":1194,"vw":36.074},{"c":36.03,"h":36.03,"l":36.03,"n":2,"o":36.03,"t":"2026-10-16T16:10:00Z","v":105,"vw":36.03},{"c":36.02,"h":36.02,"l":35.9206,"n":54,"o":36.02,"t":"2026-10-16T16:20:00Z","v":4425,"vw":35.940071},{"c":35.845,"h":35.845,"l":35.845,"n":4,"o":35.845,"t":"2026-10-16T16:40:00Z","v":105,"vw":35.845},{"c":35.87,"h":35.9,"l":35.87,"n":26,"o":35.87,"t":"2026-10-16T16:45:00Z","v":1331,"vw":35.875325},{"c":35.64,"h":35.79,"l":35.62,"n":83,"o":35.79,"t":"2026-10-16T16:50:00Z","v":2696,"vw":35.753334},{"c":35.43,"h":35.43,"l":35.43,"n":2,"o":35.43,"t":"2026-10-16T16:55:00Z","v":105,"vw":35.43},{"c":35.43,"h":35.43,"l":35.43,"n":4,"o":35.43,"t":"2026-10-16T17:00:00Z","v":236,"vw":35.43},{"c":35.43,"h":35.43,"l":35.43,"n":7,"o":35.43,"t":"2026-10-16T17:05:00Z","v":145,"vw":35.43},{"c":35.3,"h":35.4,"l":35.3,"n":37,"o":35.4,"t":"2026-10-16T17:20:00Z","v":1536,"vw":35.338425},{"c":35.19,"h":35.2,"l":35.19,"n":8,"o":35.2,"t":"2026-10-16T17:25:00Z","v":215,"vw":35.195},{"c":35.21,"h":35.3,"l":35.21,"n":13,"o":35.3,"t":"2026-10-16T17:40:00Z","v":556,"vw":35.2775},{"c":35.16,"h":35.39,"l":35.16,"n":4,"o":35.39,"t":"2026-10-16T17:45:00Z","v":328,"vw":35.319448},{"c":35.15,"h":35.275,"l":35.15,"n":13,"o":35.275,"t":"2026-10-16T18:00:00Z","v":601,"vw":35.215},{"c":35.285,"h":35.285,"l":35.16,"n":21,"o":35.16,"t":"2026-10-16T18:05:00Z","v":551,"vw":35.243333},{"c":35.17,"h":35.2,"l":35.17,"n":49,"o":35.2,"t":"2026-10-16T18:25:00Z","v":500,"vw":35.183393},{"c":35.245,"h":35.245,"l":35.245,"n":8,"o":35.245,"t":"2026-10-16T18:30:00Z","v":132,"vw":35.245},{"c":35.245,"h":35.245,"l":35.245,"n":11,"o":35.245,"t":"2026-10-16T18:35:00Z","v":217,"vw":35.245},{"c":35.19,"h":35.19,"l":35.19,"n":24,"o":35.19,"t":"2026-10-16T18:40:00Z","v":304,"vw":35.19},{"c":35.22,"h":35.22,"l":35.22,"n":15,"o":35.22,"t":"2026-10-16T18:45:00Z","v":509,"vw":35.22},{"c":35.13,"h":35.13,"l":35.13,"n":23,"o":35.13,"t":"2026-10-16T19:00:00Z","v":262,"vw":35.13},{"c":35.21,"h":35.21,"l":35.1,"n":80,"o":35.1,"t":"2026-10-16T19:05:00Z","v":2514,"vw":35.159},{"c":35.29,"h":35.29,"l":35.27,"n":42,"o":35.27,"t":"2026-10-16T19:10:00Z","v":620,"vw":35.283333},{"c":35.4,"h":35.4,"l":35.35,"n":35,"o":35.35,"t":"2026-10-16T19:20:00Z","v":1126,"vw":35.377143},{"c":35.38,"h":35.38,"l":35.38,"n":20,"o":35.38,"t":"2026-10-16T19:30:00Z","v":298,"vw":35.38},{"c":35.4,"h":35.5499,"l":35.4,"n":54,"o":35.5,"t":"2026-10-16T19:35:00Z","v":906,"vw":35.487751},{"c":35.23,"h":35.41,"l":35.23,"n":61,"o":35.41,"t":"2026-10-16T19:40:00Z","v":1754,"vw":35.34},{"c":35.21,"h":35.21,"l":35.21,"n":20,"o":35.21,"t":"2026-10-16T19:45:00Z","v":814,"vw":35.21},{"c":35.32,"h":35.33,"l":35.22,"n":60,"o":35.22,"t":"2026-10-16T19:50:00Z","v":1843,"vw":35.31},{"c":35.37,"h":35.425,"l":35.31,"n":246,"o":35.315,"t":"2026-10-16T19:55:00Z","v":4507,"vw":35.365082},{"c":35.36,"h":35.36,"l":35.36,"n":9,"o":35.36,"t":"2026-10-16T20:00:00Z","v":15460,"vw":35.36},{"c":35.675,"h":35.735,"l":35.4,"n":16,"o":35.4,"t":"2026-10-19T13:30:00Z","v":1232,"vw":35.604202},{"c":35.22,"h":35.35,"l":35.22,"n":10,"o":35.22,"t":"2026-10-19T13:40:00Z","v":350,"vw":35.263333},{"c":35.215,"h":35.215,"l":35.215,"n":4,"o":35.215,"t":"2026-10-19T13:45:00Z","v":279,"vw":35.215},{"c":35.215,"h":35.215,"l":35.215,"n":10,"o":35.215,"t":"2026-10-19T14:00:00Z","v":209,"vw":35.215},{"c":35.87,"h":35.87,"l":35.71,"n":138,"o":35.71,"t":"2026-10-19T14:35:00Z","v":1689,"vw":35.763333},{"c":35.865,"h":36.105,"l":35.83,"n":75,"o":36.01,"t":"2026-10-19T15:15:00Z","v":2367,"vw":35.95665},{"c":35.875,"h":35.875,"l":35.64,"n":16,"o":35.64,"t":"2026-10-19T15:25:00Z","v":466,"vw":35.707529},{"c":35.76,"h":35.76,"l":35.76,"n":9,"o":35.76,"t":"2026-10-19T15:45:00Z","v":177,"vw":35.76},{"c":35.63,"h":35.84,"l":35.63,"n":140,"o":35.81,"t":"2026-10-19T15:50:00Z","v":7327,"vw":35.757599},{"c":35.58,"h":35.59,"l":35.57,"n":46,"o":35.59,"t":"2026-10-19T15:55:00Z","v":1502,"vw":35.581538},{"c":35.695,"h":35.695,"l":35.52,"n":45,"o":35.58,"t":"2026-10-19T16:00:00Z","v":2139,"vw":35.560038},{"c":35.48,"h":35.56,"l":35.45,"n":92,"o":35.56,"t":"2026-10-19T16:05:00Z","v":2845,"vw":35.494164},{"c":35.56,"h":35.56,"l":35.37,"n":49,"o":35.39,"t":"2026-10-19T16:10:00Z","v":1506,"vw":35.5},{"c":35.69,"h":35.69,"l":35.556,"n":14,"o":35.556,"t":"2026-10-19T16:15:00Z","v":295,"vw":35.623},{"c":35.57,"h":35.57,"l":35.55,"n":22,"o":35.56,"t":"2026-10-19T16:20:00Z","v":491,"vw":35.56},{"c":35.46,"h":35.585,"l":35.46,"n":11,"o":35.585,"t":"2026-10-19T16:50:00Z","v":243,"vw":35.5225},{"c":35.43,"h":35.56,"l":35.43,"n":20,"o":35.56,"t":"2026-10-19T17:05:00Z","v":684,"vw":35.466661},{"c":35.55,"h":35.55,"l":35.55,"n":6,"o":35.55,"t":"2026-10-19T17:20:00Z","v":105,"vw":35.55},{"c":35.55,"h":35.55,"l":35.55,"n":4,"o":35.55,"t":"2026-10-19T17:25:00Z","v":104,"vw":35.55},{"c":35.52,"h":35.52,"l":35.52,"n":10,"o":35.52,"t":"2026-10-19T17:40:00Z","v":126,"vw":35.52},{"c":35.44,"h":35.51,"l":35.44,"n":30,"o":35.51,"t":"2026-10-19T17:45:00Z","v":1199,"vw":35.466432},{"c":35.51,"h":35.51,"l":35.5,"n":47,"o":35.5,"t":"2026-10-19T17:50:00Z","v":1646,"vw":35.504645},{"c":35.49,"h":35.535,"l":35.49,"n":28,"o":35.535,"t":"2026-10-19T17:55:00Z","v":407,"vw":35.52},{"c":35.535,"h":35.535,"l":35.535,"n":6,"o":35.535,"t":"2026-10-19T18:00:00Z","v":159,"vw":35.535},{"c":35.61,"h":35.61,"l":35.61,"n":4,"o":35.61,"t":"2026-10-19T18:05:00Z","v":104,"vw":35.61},{"c":35.64,"h":35.64,"l":35.64,"n":26,"o":35.64,"t":"2026-10-19T18:10:00Z","v":800,"vw":35.64},{"c":35.582,"h":35.63,"l":35.582,"n":19,"o":35.63,"t":"2026-10-19T18:15:00Z","v":550,"vw":35.606},{"c":35.64,"h":35.64,"l":35.64,"n":4,"o":35.64,"t":"2026-10-19T18:20:00Z","v":160,"vw":35.64},{"c":35.55,"h":35.61,"l":35.55,"n":56,"o":35.58,"t":"2026-10-19T18:25:00Z","v":1593,"vw":35.581613},{"c":35.57,"h":35.57,"l":35.55,"n":36,"o":35.565,"t":"2026-10-19T18:30:00Z","v":1439,"vw":35.558986},{"c":35.72,"h":35.72,"l":35.7,"n":13,"o":35.7,"t":"2026-10-19T18:40:00Z","v":276,"vw":35.71},{"c":35.74,"h":35.825,"l":35.71,"n":35,"o":35.825,"t":"2026-10-19T19:00:00Z","v":1407,"vw":35.791202},{"c":35.7,"h":35.7,"l":35.7,"n":9,"o":35.7,"t":"2026-10-19T19:05:00Z","v":232,"vw":35.7},{"c":35.675,"h":35.7,"l":35.66,"n":46,"o":35.7,"t":"2026-10-19T19:10:00Z","v":1297,"vw":35.687},{"c":35.73,"h":35.73,"l":35.705,"n":52,"o":35.72,"t":"2026-10-19T19:15:00Z","v":1343,"vw":35.721},{"c":35.75,"h":35.75,"l":35.73,"n":14,"o":35.73,"t":"2026-10-19T19:20:00Z","v":303,"vw":35.74},{"c":35.715,"h":35.74,"l":35.68,"n":41,"o":35.74,"t":"2026-10-19T19:25:00Z","v":1261,"vw":35.705},{"c":35.75,"h":35.77,"l":35.75,"n":36,"o":35.77,"t":"2026-10-19T19:35:00Z","v":914,"vw":35.76},{"c":35.79,"h":35.79,"l":35.76,"n":59,"o":35.76,"t":"2026-10-19T19:40:00Z","v":1119,"vw":35.779648},{"c":35.72,"h":35.72,"l":35.72,"n":10,"o":35.72,"t":"2026-10-19T19:45:00Z","v":310,"vw":35.72},{"c":35.64,"h":35.79,"l":35.64,"n":149,"o":35.785,"t":"2026-10-19T19:50:00Z","v":4168,"vw":35.724901},{"c":35.82,"h":35.975,"l":35.67,"n":396,"o":35.67,"t":"2026-10-19T19:55:00Z","v":7664,"vw":35.812442},{"c":35.89,"h":35.89,"l":35.89,"n":14,"o":35.89,"t":"2026-10-19T20:00:00Z","v":18098,"vw":35.89},{"c":36.03,"h":36.03,"l":36.03,"n":9,"o":36.03,"t":"2026-10-20T13:30:00Z","v":345,"vw":36.03},{"c":36.23,"h":36.23,"l":36.23,"n":6,"o":36.23,"t":"2026-10-20T13:35:00Z","v":551,"vw":36.23},{"c":35.94,"h":35.94,"l":35.94,"n":17,"o":35.94,"t":"2026-10-20T13:45:00Z","v":940,"vw":35.94},{"c":36.35,"h":36.38,"l":35.94,"n":53,"o":35.94,"t":"2026-10-20T13:50:00Z","v":2161,"vw":36.172093},{"c":36.35,"h":36.4,"l":36.3,"n":76,"o":36.31,"t":"2026-10-20T13:55:00Z","v":2152,"vw":36.3335},{"c":36.16,"h":36.16,"l":36.16,"n":6,"o":36.16,"t":"2026-10-20T14:00:00Z","v":109,"vw":36.16},{"c":36.12,"h":36.12,"l":36.08,"n":18,"o":36.09,"t":"2026-10-20T14:05:00Z","v":751,"vw":36.094},{"c":35.95,"h":35.95,"l":35.95,"n":5,"o":35.95,"t":"2026-10-20T14:10:00Z","v":117,"vw":35.95},{"c":36.185,"h":36.185,"l":35.71,"n":61,"o":35.9,"t":"2026-10-20T14:15:00Z","v":4084,"vw":35.857968},{"c":35.98,"h":35.98,"l":35.98,"n":4,"o":35.98,"t":"2026-10-20T14:20:00Z","v":217,"vw":35.98},{"c":36.01,"h":36.01,"l":36.01,"n":14,"o":36.01,"t":"2026-10-20T14:25:00Z","v":159,"vw":36.01},{"c":36.355,"h":36.355,"l":36.355,"n":6,"o":36.355,"t":"2026-10-20T14:35:00Z","v":258,"vw":36.355},{"c":36.385,"h":36.385,"l":36.385,"n":8,"o":36.385,"t":"2026-10-20T14:45:00Z","v":350,"vw":36.385},{"c":36.25,"h":36.26,"l":36.25,"n":32,"o":36.26,"t":"2026-10-20T14:50:00Z","v":465,"vw":36.253333},{"c":36.396,"h":36.396,"l":36.26,"n":10,"o":36.26,"t":"2026-10-20T14:55:00Z","v":306,"vw":36.336088},{"c":36.28,"h":36.3701,"l":36.28,"n":2,"o":36.3701,"t":"2026-10-20T15:00:00Z","v":200,"vw":36.32505},{"c":36.255,"h":36.32,"l":36.19,"n":68,"o":36.32,"t":"2026-10-20T15:10:00Z","v":1619,"vw":36.255462},{"c":36.2,"h":36.2,"l":36.2,"n":9,"o":36.2,"t":"2026-10-20T15:15:00Z","v":274,"vw":36.2},{"c":36.04,"h":36.19,"l":36.04,"n":13,"o":36.19,"t":"2026-10-20T15:20:00Z","v":368,"vw":36.136667},{"c":36.09,"h":36.09,"l":36.09,"n":7,"o":36.09,"t":"2026-10-20T16:05:00Z","v":126,"vw":36.09},{"c":36.245,"h":36.245,"l":36.07,"n":11,"o":36.23,"t":"2026-10-20T16:50:00Z","v":534,"vw":36.19375},{"c":36.09,"h":36.09,"l":36.08,"n":22,"o":36.08,"t":"2026-10-20T16:55:00Z","v":355,"vw":36.083472},{"c":36.14,"h":36.14,"l":36.14,"n":7,"o":36.14,"t":"2026-10-20T17:00:00Z","v":240,"vw":36.14},{"c":36.215,"h":36.26,"l":36.12,"n":84,"o":36.125,"t":"2026-10-20T17:10:00Z","v":3532,"vw":36.176223},{"c":36.13,"h":36.27,"l":36.13,"n":13,"o":36.13,"t":"2026-10-20T17:15:00Z","v":342,"vw":36.176667},{"c":36.12,"h":36.13,"l":36.12,"n":5,"o":36.13,"t":"2026-10-20T17:20:00Z","v":206,"vw":36.125},{"c":36.11,"h":36.205,"l":36.11,"n":5,"o":36.205,"t":"2026-10-20T17:35:00Z","v":448,"vw":36.177857},{"c":36.1,"h":36.289,"l":36.1,"n":6,"o":36.289,"t":"2026-10-20T18:00:00Z","v":516,"vw":36.2515},{"c":36.1,"h":36.1,"l":36.1,"n":4,"o":36.1,"t":"2026-10-20T18:05:00Z","v":104,"vw":36.1},{"c":36.085,"h":36.085,"l":36,"n":168,"o":36.08,"t":"2026-10-20T18:10:00Z","v":2323,"vw":36.043125},{"c":35.98,"h":36.0325,"l":35.98,"n":24,"o":36.0325,"t":"2026-10-20T18:15:00Z","v":691,"vw":36.00625},{"c":35.93,"h":35.93,"l":35.92,"n":36,"o":35.92,"t":"2026-10-20T18:20:00Z","v":931,"vw":35.9275},{"c":35.902,"h":36.005,"l":35.902,"n":23,"o":36.005,"t":"2026-10-20T18:25:00Z","v":314,"vw":35.9638},{"c":35.87,"h":35.87,"l":35.87,"n":13,"o":35.87,"t":"2026-10-20T18:35:00Z","v":588,"vw":35.87},{"c":35.84,"h":35.845,"l":35.835,"n":23,"o":35.845,"t":"2026-10-20T18:45:00Z","v":712,"vw":35.84},{"c":35.82,"h":35.82,"l":35.82,"n":39,"o":35.82,"t":"2026-10-20T18:50:00Z","v":616,"vw":35.82},{"c":35.8834,"h":35.8834,"l":35.8834,"n":11,"o":35.8834,"t":"2026-10-20T19:00:00Z","v":337,"vw":35.8834},{"c":35.82,"h":35.82,"l":35.82,"n":8,"o":35.82,"t":"2026-10-20T19:05:00Z","v":278,"vw":35.82},{"c":35.82,"h":35.82,"l":35.82,"n":8,"o":35.82,"t":"2026-10-20T19:20:00Z","v":141,"vw":35.82},{"c":35.825,"h":35.825,"l":35.825,"n":18,"o":35.825,"t":"2026-10-20T19:25:00Z","v":409,"vw":35.825},{"c":35.825,"h":35.825,"l":35.825,"n":29,"o":35.825,"t":"2026-10-20T19:30:00Z","v":246,"vw":35.825},{"c":35.8,"h":35.8,"l":35.73,"n":90,"o":35.77,"t":"2026-10-20T19:40:00Z","v":2975,"vw":35.765307},{"c":35.85,"h":35.85,"l":35.77,"n":44,"o":35.79,"t":"2026-10-20T19:45:00Z","v":1201,"vw":35.82375},{"c":35.73,"h":35.79,"l":35.722,"n":87,"o":35.76,"t":"2026-10-20T19:50:00Z","v":1717,"vw":35.752833},{"c":35.83,"h":35.85,"l":35.712,"n":283,"o":35.72,"t":"2026-10-20T19:55:00Z","v":7188,"vw":35.8131},{"c":35.81,"h":35.81,"l":35.81,"n":6,"o":35.81,"t":"2026-10-20T20:00:00Z","v":20087,"vw":35.81},{"c":35.95,"h":36.08,"l":35.93,"n":13,"o":35.93,"t":"2026-10-21T13:30:00Z","v":1029,"vw":36.010376},{"c":35.93,"h":36.095,"l":35.93,"n":8,"o":36.095,"t":"2026-10-21T13:35:00Z","v":295,"vw":36.011211},{"c":36.145,"h":36.145,"l":36.145,"n":19,"o":36.145,"t":"2026-10-21T13:45:00Z","v":633,"vw":36.145},{"c":36.145,"h":36.145,"l":36.145,"n":4,"o":36.145,"t":"2026-10-21T13:50:00Z","v":115,"vw":36.145},{"c":36.01,"h":36.145,"l":35.945,"n":59,"o":35.945,"t":"2026-10-21T13:55:00Z","v":912,"vw":36.03},{"c":35.93,"h":36.115,"l":35.93,"n":14,"o":36.115,"t":"2026-10-21T14:00:00Z","v":277,"vw":36.0225},{"c":36.02,"h":36.02,"l":36.02,"n":6,"o":36.02,"t":"2026-10-21T14:05:00Z","v":132,"vw":36.02},{"c":36.105,"h":36.1051,"l":36.105,"n":25,"o":36.105,"t":"2026-10-21T14:10:00Z","v":746,"vw":36.105036},{"c":36.07,"h":36.22,"l":36.07,"n":48,"o":36.12,"t":"2026-10-21T14:15:00Z","v":1281,"vw":36.165},{"c":36,"h":36.05,"l":36,"n":12,"o":36.05,"t":"2026-10-21T14:20:00Z","v":371,"vw":36.025},{"c":36.08,"h":36.08,"l":36.08,"n":3,"o":36.08,"t":"2026-10-21T14:25:00Z","v":102,"vw":36.08},{"c":36.145,"h":36.145,"l":36.1,"n":16,"o":36.13,"t":"2026-10-21T14:30:00Z","v":420,"vw":36.125},{"c":36.07,"h":36.145,"l":36.07,"n":7,"o":36.145,"t":"2026-10-21T14:35:00Z","v":350,"vw":36.118333},{"c":36.185,"h":36.185,"l":36.18,"n":8,"o":36.18,"t":"2026-10-21T14:40:00Z","v":208,"vw":36.1825},{"c":36.12,"h":36.12,"l":36.12,"n":19,"o":36.12,"t":"2026-10-21T14:45:00Z","v":229,"vw":36.12},{"c":36.33,"h":36.33,"l":36.24,"n":54,"o":36.24,"t":"2026-10-21T14:50:00Z","v":1715,"vw":36.308889},{"c":36.305,"h":36.305,"l":36.26,"n":29,"o":36.28,"t":"2026-10-21T14:55:00Z","v":538,"vw":36.281667},{"c":36.3,"h":36.3,"l":36.28,"n":28,"o":36.28,"t":"2026-10-21T15:00:00Z","v":587,"vw":36.286667},{"c":36.32,"h":36.32,"l":36.32,"n":3,"o":36.32,"t":"2026-10-21T15:05:00Z","v":102,"vw":36.32},{"c":36.32,"h":36.445,"l":36.32,"n":36,"o":36.4,"t":"2026-10-21T15:10:00Z","v":1073,"vw":36.389722},{"c":36.37,"h":36.37,"l":36.37,"n":6,"o":36.37,"t":"2026-10-21T15:15:00Z","v":217,"vw":36.37},{"c":36.46,"h":36.46,"l":36.445,"n":7,"o":36.445,"t":"2026-10-21T15:30:00Z","v":284,"vw":36.4525},{"c":36.44,"h":36.44,"l":36.34,"n":8,"o":36.34,"t":"2026-10-21T15:40:00Z","v":1835,"vw":36.345537},{"c":36.455,"h":36.5355,"l":36.39,"n":19,"o":36.5355,"t":"2026-10-21T15:45:00Z","v":1201,"vw":36.508207},{"c":36.455,"h":36.455,"l":36.455,"n":6,"o":36.455,"t":"2026-10-21T15:50:00Z","v":114,"vw":36.455},{"c":36.38,"h":36.38,"l":36.38,"n":17,"o":36.38,"t":"2026-10-21T15:55:00Z","v":328,"vw":36.38},{"c":36.43,"h":36.43,"l":36.43,"n":5,"o":36.43,"t":"2026-10-21T16:00:00Z","v":158,"vw":36.43},{"c":36.43,"h":36.43,"l":36.43,"n":7,"o":36.43,"t":"2026-10-21T16:05:00Z","v":248,"vw":36.43},{"c":36.43,"h":36.43,"l":36.43,"n":12,"o":36.43,"t":"2026-10-21T16:10:00Z","v":735,"vw":36.43},{"c":36.435,"h":36.44,"l":36.43,"n":23,"o":36.43,"t":"2026-10-21T16:15:00Z","v":1035,"vw":36.4325},{"c":36.455,"h":36.455,"l":36.455,"n":7,"o":36.455,"t":"2026-10-21T16:20:00Z","v":144,"vw":36.455},{"c":36.6025,"h":36.6025,"l":36.46,"n":52,"o":36.46,"t":"2026-10-21T16:30:00Z","v":2659,"vw":36.51442},{"c":36.66,"h":36.66,"l":36.4731,"n":23,"o":36.61,"t":"2026-10-21T16:35:00Z","v":1301,"vw":36.566864},{"c":36.53,"h":36.55,"l":36.5,"n":34,"o":36.55,"t":"2026-10-21T16:40:00Z","v":1130,"vw":36.529798},{"c":36.65,"h":36.65,"l":36.49,"n":26,"o":36.49,"t":"2026-10-21T16:45:00Z","v":664,"vw":36.596667},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-10-21T16:55:00Z","v":136,"vw":36.56},{"c":36.565,"h":36.588,"l":36.52,"n":14,"o":36.588,"t":"2026-10-21T17:05:00Z","v":840,"vw":36.57175},{"c":36.45,"h":36.46,"l":36.45,"n":27,"o":36.46,"t":"2026-10-21T17:25:00Z","v":686,"vw":36.456667},{"c":36.505,"h":36.505,"l":36.46,"n":10,"o":36.46,"t":"2026-10-21T17:30:00Z","v":797,"vw":36.499032},{"c":36.505,"h":36.505,"l":36.42,"n":7,"o":36.42,"t":"2026-10-21T17:35:00Z","v":268,"vw":36.4625},{"c":36.39,"h":36.505,"l":36.25,"n":67,"o":36.42,"t":"2026-10-21T17:40:00Z","v":3637,"vw":36.343693},{"c":36.35,"h":36.4799,"l":36.335,"n":24,"o":36.335,"t":"2026-10-21T17:45:00Z","v":1005,"vw":36.360421},{"c":36.375,"h":36.375,"l":36.375,"n":4,"o":36.375,"t":"2026-10-21T17:55:00Z","v":138,"vw":36.375},{"c":36.515,"h":36.515,"l":36.44,"n":41,"o":36.46,"t":"2026-10-21T18:05:00Z","v":1732,"vw":36.4825},{"c":36.505,"h":36.505,"l":36.505,"n":4,"o":36.505,"t":"2026-10-21T18:20:00Z","v":134,"vw":36.505},{"c":36.7275,"h":36.7275,"l":36.525,"n":61,"o":36.525,"t":"2026-10-21T18:30:00Z","v":2163,"vw":36.628737},{"c":36.78,"h":36.78,"l":36.76,"n":51,"o":36.76,"t":"2026-10-21T18:35:00Z","v":1212,"vw":36.77},{"c":36.56,"h":36.57,"l":36.56,"n":32,"o":36.57,"t":"2026-10-21T18:45:00Z","v":1177,"vw":36.565},{"c":36.52,"h":36.52,"l":36.46,"n":68,"o":36.52,"t":"2026-10-21T19:00:00Z","v":2004,"vw":36.487778},{"c":36.43,"h":36.43,"l":36.43,"n":9,"o":36.43,"t":"2026-10-21T19:05:00Z","v":209,"vw":36.43},{"c":36.56,"h":36.56,"l":36.46,"n":29,"o":36.51,"t":"2026-10-21T19:15:00Z","v":1120,"vw":36.518199},{"c":36.545,"h":36.545,"l":36.545,"n":11,"o":36.545,"t":"2026-10-21T19:20:00Z","v":222,"vw":36.545},{"c":36.58,"h":36.67,"l":36.58,"n":23,"o":36.67,"t":"2026-10-21T19:30:00Z","v":355,"vw":36.623689},{"c":36.75,"h":36.75,"l":36.65,"n":91,"o":36.67,"t":"2026-10-21T19:35:00Z","v":4088,"vw":36.690104},{"c":36.595,"h":36.63,"l":36.595,"n":50,"o":36.63,"t":"2026-10-21T19:40:00Z","v":1970,"vw":36.6265},{"c":36.65,"h":36.71,"l":36.62,"n":102,"o":36.71,"t":"2026-10-21T19:50:00Z","v":1942,"vw":36.66},{"c":36.62,"h":36.67,"l":36.57,"n":441,"o":36.58,"t":"2026-10-21T19:55:00Z","v":10039,"vw":36.619741},{"c":36.59,"h":36.59,"l":36.59,"n":10,"o":36.59,"t":"2026-10-21T20:00:00Z","v":20722,"vw":36.59},{"c":36.57,"h":36.57,"l":36.57,"n":4,"o":36.57,"t":"2026-10-22T13:30:00Z","v":403,"vw":36.57},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-10-22T13:50:00Z","v":186,"vw":36.44},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-10-22T13:55:00Z","v":100,"vw":36.45},{"c":36.75,"h":36.77,"l":36.57,"n":12,"o":36.77,"t":"2026-10-22T14:00:00Z","v":537,"vw":36.719},{"c":36.49,"h":36.655,"l":36.49,"n":2,"o":36.655,"t":"2026-10-22T14:05:00Z","v":200,"vw":36.5725},{"c":36.93,"h":36.93,"l":36.7022,"n":11,"o":36.7022,"t":"2026-10-22T14:10:00Z","v":261,"vw":36.814972},{"c":36.725,"h":36.725,"l":36.725,"n":1,"o":36.725,"t":"2026-10-22T14:30:00Z","v":2180,"vw":36.725},{"c":36.45,"h":36.45,"l":36.45,"n":18,"o":36.45,"t":"2026-10-22T14:35:00Z","v":369,"vw":36.45},{"c":36.63,"h":36.675,"l":36.63,"n":22,"o":36.675,"t":"2026-10-22T14:40:00Z","v":983,"vw":36.663572},{"c":36.62,"h":36.62,"l":36.62,"n":3,"o":36.62,"t":"2026-10-22T14:45:00Z","v":132,"vw":36.62},{"c":36.57,"h":36.87,"l":36.57,"n":61,"o":36.63,"t":"2026-10-22T14:50:00Z","v":2485,"vw":36.729375},{"c":36.69,"h":36.69,"l":36.57,"n":43,"o":36.57,"t":"2026-10-22T14:55:00Z","v":1374,"vw":36.635},{"c":36.73,"h":36.73,"l":36.73,"n":11,"o":36.73,"t":"2026-10-22T15:00:00Z","v":178,"vw":36.73},{"c":36.65,"h":36.79,"l":36.65,"n":9,"o":36.79,"t":"2026-10-22T15:05:00Z","v":361,"vw":36.731176},{"c":36.685,"h":36.685,"l":36.59,"n":17,"o":36.59,"t":"2026-10-22T15:10:00Z","v":447,"vw":36.6375},{"c":36.75,"h":36.75,"l":36.75,"n":19,"o":36.75,"t":"2026-10-22T15:20:00Z","v":469,"vw":36.75},{"c":36.745,"h":36.915,"l":36.745,"n":20,"o":36.915,"t":"2026-10-22T15:25:00Z","v":941,"vw":36.824091},{"c":36.785,"h":36.7875,"l":36.785,"n":9,"o":36.785,"t":"2026-10-22T15:30:00Z","v":368,"vw":36.785833},{"c":36.75,"h":36.75,"l":36.75,"n":23,"o":36.75,"t":"2026-10-22T15:40:00Z","v":407,"vw":36.75},{"c":36.72,"h":36.72,"l":36.72,"n":8,"o":36.72,"t":"2026-10-22T15:50:00Z","v":138,"vw":36.72},{"c":36.87,"h":36.885,"l":36.72,"n":40,"o":36.72,"t":"2026-10-22T16:00:00Z","v":1147,"vw":36.835},{"c":36.86,"h":36.86,"l":36.86,"n":6,"o":36.86,"t":"2026-10-22T16:05:00Z","v":797,"vw":36.86},{"c":37.08,"h":37.08,"l":37.08,"n":3,"o":37.08,"t":"2026-10-22T16:10:00Z","v":104,"vw":37.08},{"c":36.96,"h":36.96,"l":36.96,"n":12,"o":36.96,"t":"2026-10-22T16:15:00Z","v":271,"vw":36.96},{"c":36.96,"h":36.96,"l":36.955,"n":6,"o":36.955,"t":"2026-10-22T16:20:00Z","v":307,"vw":36.9575},{"c":37,"h":37,"l":36.955,"n":7,"o":36.955,"t":"2026-10-22T16:25:00Z","v":231,"vw":36.9775},{"c":36.87,"h":36.87,"l":36.87,"n":30,"o":36.87,"t":"2026-10-22T16:40:00Z","v":715,"vw":36.87},{"c":36.8925,"h":36.8925,"l":36.74,"n":24,"o":36.82,"t":"2026-10-22T16:45:00Z","v":621,"vw":36.816875},{"c":36.915,"h":36.915,"l":36.915,"n":11,"o":36.915,"t":"2026-10-22T16:50:00Z","v":172,"vw":36.915},{"c":37.02,"h":37.08,"l":37.02,"n":45,"o":37.08,"t":"2026-10-22T17:00:00Z","v":1523,"vw":37.068333},{"c":37.05,"h":37.05,"l":37.05,"n":7,"o":37.05,"t":"2026-10-22T17:15:00Z","v":446,"vw":37.05},{"c":36.93,"h":36.93,"l":36.93,"n":19,"o":36.93,"t":"2026-10-22T17:20:00Z","v":300,"vw":36.93},{"c":37.035,"h":37.035,"l":37.035,"n":9,"o":37.035,"t":"2026-10-22T17:30:00Z","v":217,"vw":37.035},{"c":36.9,"h":36.9,"l":36.9,"n":10,"o":36.9,"t":"2026-10-22T17:35:00Z","v":309,"vw":36.9},{"c":36.9,"h":36.9,"l":36.72,"n":61,"o":36.84,"t":"2026-10-22T18:00:00Z","v":1526,"vw":36.811667},{"c":36.9,"h":37.05,"l":36.9,"n":51,"o":37.05,"t":"2026-10-22T18:20:00Z","v":1202,"vw":36.979229},{"c":36.9,"h":36.9,"l":36.9,"n":18,"o":36.9,"t":"2026-10-22T18:25:00Z","v":496,"vw":36.9},{"c":36.745,"h":36.75,"l":36.745,"n":19,"o":36.75,"t":"2026-10-22T18:30:00Z","v":444,"vw":36.746667},{"c":36.78,"h":36.78,"l":36.78,"n":13,"o":36.78,"t":"2026-10-22T18:35:00Z","v":530,"vw":36.78},{"c":36.68,"h":36.68,"l":36.68,"n":54,"o":36.68,"t":"2026-10-22T18:50:00Z","v":696,"vw":36.68},{"c":36.805,"h":36.805,"l":36.805,"n":5,"o":36.805,"t":"2026-10-22T18:55:00Z","v":236,"vw":36.805},{"c":36.87,"h":36.87,"l":36.87,"n":7,"o":36.87,"t":"2026-10-22T19:05:00Z","v":209,"vw":36.87},{"c":36.62,"h":36.62,"l":36.62,"n":9,"o":36.62,"t":"2026-10-22T19:10:00Z","v":350,"vw":36.62},{"c":36.85,"h":36.85,"l":36.8,"n":94,"o":36.85,"t":"2026-10-22T19:20:00Z","v":3290,"vw":36.822658},{"c":36.875,"h":37.0999,"l":36.875,"n":12,"o":37.0999,"t":"2026-10-22T19:25:00Z","v":2260,"vw":37.069218},{"c":36.865,"h":36.9,"l":36.865,"n":29,"o":36.9,"t":"2026-10-22T19:35:00Z","v":764,"vw":36.88},{"c":36.865,"h":36.865,"l":36.865,"n":13,"o":36.865,"t":"2026-10-22T19:40:00Z","v":330,"vw":36.865},{"c":36.81,"h":36.81,"l":36.81,"n":12,"o":36.81,"t":"2026-10-22T19:45:00Z","v":303,"vw":36.81},{"c":37.085,"h":37.085,"l":36.81,"n":79,"o":36.81,"t":"2026-10-22T19:50:00Z","v":2241,"vw":36.937529},{"c":37.05,"h":37.05,"l":36.815,"n":251,"o":36.95,"t":"2026-10-22T19:55:00Z","v":7561,"vw":36.921722},{"c":37.02,"h":37.02,"l":37.02,"n":11,"o":37.02,"t":"2026-10-22T20:00:00Z","v":14373,"vw":37.02}],"history":[{"c":20.92,"h":21.15,"l":20.68,"n":3564,"o":20.87,"t":"2024-10-21T04:00:00Z","v":133380,"vw":20.917061},{"c":21.27,"h":21.36,"l":20.725,"n":2783,"o":20.9,"t":"2024-10-22T04:00:00Z","v":131026,"vw":21.114659},{"c":20.5,"h":21.33,"l":20.38,"n":2114,"o":21.22,"t":"2024-10-23T04:00:00Z","v":76990,"vw":20.699167},{"c":20.17,"h":20.84,"l":20.01,"n":1780,"o":20.6,"t":"2024-10-24T04:00:00Z","v":85165,"vw":20.217428},{"c":20.22,"h":20.84,"l":20,"n":3703,"o":20.34,"t":"2024-10-25T04:00:00Z","v":179425,"vw":20.420361},{"c":21.49,"h":21.71,"l":20.135,"n":3344,"o":20.44,"t":"2024-10-28T04:00:00Z","v":142627,"vw":21.22657},{"c":21.77,"h":21.77,"l":21.0585,"n":3320,"o":21.28,"t":"2024-10-29T04:00:00Z","v":93483,"vw":21.602168},{"c":21.96,"h":22.16,"l":21.64,"n":2854,"o":21.65,"t":"2024-10-30T04:00:00Z","v":100637,"vw":21.938481},{"c":22.18,"h":22.435,"l":21.61,"n":3435,"o":21.91,"t":"2024-10-31T04:00:00Z","v":151675,"vw":22.10571},{"c":22.9,"h":23.06,"l":22.085,"n":4720,"o":22.35,"t":"2024-11-01T04:00:00Z","v":199102,"vw":22.754429},{"c":23.57,"h":23.615,"l":22.675,"n":3697,"o":22.9,"t":"2024-11-04T05:00:00Z","v":161917,"vw":23.402994},{"c":23.46,"h":23.935,"l":23.13,"n":3683,"o":23.5,"t":"2024-11-05T05:00:00Z","v":132982,"vw":23.574761},{"c":26.61,"h":27.23,"l":24.88,"n":6953,"o":24.88,"t":"2024-11-06T05:00:00Z","v":289646,"vw":26.471602},{"c":26.08,"h":26.5716,"l":25.63,"n":5565,"o":26.38,"t":"2024-11-07T05:00:00Z","v":178528,"vw":26.116304},{"c":25.05,"h":27.79,"l":24.81,"n":4114,"o":27.77,"t":"2024-11-08T05:00:00Z","v":176109,"vw":25.582276},{"c":25.34,"h":25.6515,"l":24.51,"n":3372,"o":25.56,"t":"2024-11-11T05:00:00Z","v":127742,"vw":25.182701},{"c":25.29,"h":25.67,"l":24.825,"n":2934,"o":25.35,"t":"2024-11-12T05:00:00Z","v":93774,"vw":25.187868},{"c":25.14,"h":25.59,"l":24.85,"n":3990,"o":25.44,"t":"2024-11-13T05:00:00Z","v":177510,"vw":25.12207},{"c":25.05,"h":25.73,"l":24.8,"n":3378,"o":25.22,"t":"2024-11-14T05:00:00Z","v":118302,"vw":25.24805},{"c":25.3,"h":25.42,"l":24.815,"n":4018,"o":25.24,"t":"2024-11-15T05:00:00Z","v":157200,"vw":25.134165},{"c":25.22,"h":25.91,"l":24.89,"n":3029,"o":25.42,"t":"2024-11-18T05:00:00Z","v":116515,"vw":25.339647},{"c":23.39,"h":25.175,"l":23.295,"n":4047,"o":25.02,"t":"2024-11-19T05:00:00Z","v":162029,"vw":24.079004},{"c":23.72,"h":23.79,"l":23.05,"n":2770,"o":23.25,"t":"2024-11-20T05:00:00Z","v":92575,"vw":23.441211},{"c":23.75,"h":24.085,"l":23.14,"n":2444,"o":23.71,"t":"2024-11-21T05:00:00Z","v":74830,"vw":23.710602},{"c":24.49,"h":24.53,"l":23.52,"n":2525,"o":23.82,"t":"2024-11-22T05:00:00Z","v":71302,"vw":24.376461},{"c":25.51,"h":25.87,"l":24.81,"n":2814,"o":24.81,"t":"2024-11-25T05:00:00Z","v":98267,"vw":25.451172},{"c":25.44,"h":25.53,"l":24.9,"n":3109,"o":25.53,"t":"2024-11-26T05:00:00Z","v":106955,"vw":25.327318},{"c":25.5,"h":26.2401,"l":25.17,"n":2698,"o":25.71,"t":"2024-11-27T05:00:00Z","v":93465,"vw":25.558851},{"c":24.95,"h":25.83,"l":24.95,"n":2068,"o":25.71,"t":"2024-11-29T05:00:00Z","v":90333,"vw":25.193497},{"c":25.46,"h":25.62,"l":24.15,"n":2981,"o":25.01,"t":"2024-12-02T05:00:00Z","v":95448,"vw":25.023345},{"c":25.47,"h":25.51,"l":24.8686,"n":3734,"o":25.4,"t":"2024-12-03T05:00:00Z","v":114420,"vw":25.226927},{"c":24.93,"h":26.46,"l":24.63,"n":4326,"o":25.54,"t":"2024-12-04T05:00:00Z","v":214330,"vw":25.140679},{"c":24.84,"h":25.1724,"l":24.42,"n":2391,"o":24.92,"t":"2024-12-05T05:00:00Z","v":103230,"vw":24.814449},{"c":25.04,"h":25.72,"l":24.8442,"n":2347,"o":25.13,"t":"2024-12-06T05:00:00Z","v":66511,"vw":25.188028},{"c":24.7,"h":25.51,"l":24.58,"n":2588,"o":25.02,"t":"2024-12-09T05:00:00Z","v":105385,"vw":24.996677},{"c":25.01,"h":25.44,"l":24.36,"n":2801,"o":24.69,"t":"2024-12-10T05:00:00Z","v":108287,"vw":24.938254},{"c":24.89,"h":25.3,"l":24.5,"n":2267,"o":25.04,"t":"2024-12-11T05:00:00Z","v":76493,"vw":24.936912},{"c":25.12,"h":25.4999,"l":24.57,"n":2144,"o":24.9,"t":"2024-12-12T05:00:00Z","v":65481,"vw":25.099681},{"c":24.1,"h":25.12,"l":24,"n":2636,"o":25.05,"t":"2024-12-13T05:00:00Z","v":66849,"vw":24.291362},{"c":24.27,"h":24.6841,"l":24,"n":2042,"o":24,"t":"2024-12-16T05:00:00Z","v":54608,"vw":24.318343},{"c":24.33,"h":24.705,"l":23.83,"n":2372,"o":24.05,"t":"2024-12-17T05:00:00Z","v":81334,"vw":24.296329},{"c":23.5,"h":24.62,"l":23,"n":3532,"o":24.43,"t":"2024-12-18T05:00:00Z","v":139739,"vw":23.58952},{"c":23.59,"h":24.69,"l":23.37,"n":2705,"o":23.82,"t":"2024-12-19T05:00:00Z","v":74113,"vw":23.707981},{"c":23.59,"h":24.12,"l":23.37,"n":2367,"o":23.37,"t":"2024-12-20T05:00:00Z","v":199485,"vw":23.585947},{"c":23.76,"h":24.07,"l":23.425,"n":2635,"o":23.6,"t":"2024-12-23T05:00:00Z","v":77278,"vw":23.703297},{"c":23.58,"h":23.99,"l":23.38,"n":1292,"o":23.76,"t":"2024-12-24T05:00:00Z","v":42657,"vw":23.548072},{"c":24.28,"h":24.29,"l":23.22,"n":2010,"o":23.22,"t":"2024-12-26T05:00:00Z","v":74863,"vw":24.015824},{"c":23.91,"h":24.49,"l":23.54,"n":2575,"o":24.14,"t":"2024-12-27T05:00:00Z","v":89654,"vw":23.98188},{"c":23.73,"h":23.91,"l":23.115,"n":3158,"o":23.7,"t":"2024-12-30T05:00:00Z","v":138870,"vw":23.62585},{"c":23.86,"h":24.25,"l":23.605,"n":2585,"o":23.77,"t":"2024-12-31T05:00:00Z","v":94929,"vw":23.865279},{"c":23.99,"h":24.57,"l":23.5201,"n":2492,"o":24.05,"t":"2025-01-02T05:00:00Z","v":80435,"vw":23.942867},{"c":24.63,"h":24.7154,"l":23.765,"n":2643,"o":24,"t":"2025-01-03T05:00:00Z","v":100444,"vw":24.276034},{"c":24.795,"h":25.165,"l":24.47,"n":2799,"o":24.65,"t":"2025-01-06T05:00:00Z","v":101186,"vw":24.77405},{"c":24.03,"h":24.88,"l":23.63,"n":3301,"o":24.69,"t":"2025-01-07T05:00:00Z","v":113956,"vw":23.988427},{"c":23.73,"h":24.045,"l":23.34,"n":2016,"o":23.71,"t":"2025-01-08T05:00:00Z","v":74715,"vw":23.746053},{"c":23.48,"h":23.685,"l":23.03,"n":2507,"o":23.24,"t":"2025-01-10T05:00:00Z","v":104649,"vw":23.448897},{"c":23.54,"h":23.59,"l":23.12,"n":2997,"o":23.19,"t":"2025-01-13T05:00:00Z","v":113533,"vw":23.428896},{"c":24.015,"h":24.06,"l":23.3801,"n":2237,"o":23.69,"t":"2025-01-14T05:00:00Z","v":69431,"vw":23.820118},{"c":25.02,"h":25.02,"l":24.3042,"n":1739,"o":24.72,"t":"2025-01-15T05:00:00Z","v":55270,"vw":24.82366},{"c":24.69,"h":25.08,"l":24.22,"n":2044,"o":24.95,"t":"2025-01-16T05:00:00Z","v":72895,"vw":24.590349},{"c":25.07,"h":25.35,"l":24.793,"n":3435,"o":25,"t":"2025-01-17T05:00:00Z","v":118606,"vw":25.061826},{"c":25.56,"h":25.94,"l":25.0461,"n":2017,"o":25.38,"t":"2025-01-21T05:00:00Z","v":76173,"vw":25.526447},{"c":25.4,"h":25.645,"l":25.16,"n":2208,"o":25.41,"t":"2025-01-22T05:00:00Z","v":72383,"vw":25.430378},{"c":25.83,"h":25.83,"l":25.0852,"n":1519,"o":25.4,"t":"2025-01-23T05:00:00Z","v":50124,"vw":25.609109},{"c":26.36,"h":26.66,"l":25.64,"n":2383,"o":25.69,"t":"2025-01-24T05:00:00Z","v":74034,"vw":26.299869},{"c":26.93,"h":27.26,"l":26,"n":3493,"o":26.36,"t":"2025-01-27T05:00:00Z","v":161588,"vw":26.793913},{"c":30.2,"h":30.39,"l":26.64,"n":6007,"o":26.73,"t":"2025-01-28T05:00:00Z","v":251890,"vw":28.718929},{"c":30.44,"h":31.85,"l":29.81,"n":5220,"o":30.45,"t":"2025-01-29T05:00:00Z","v":175530,"vw":30.679549},{"c":28.41,"h":32.1,"l":28.38,"n":3892,"o":30.91,"t":"2025-01-30T05:00:00Z","v":159741,"vw":29.925946},{"c":28.32,"h":28.73,"l":27.8587,"n":3513,"o":28.66,"t":"2025-01-31T05:00:00Z","v":155405,"vw":28.298046},{"c":27.75,"h":28.18,"l":27.02,"n":2305,"o":27.46,"t":"2025-02-03T05:00:00Z","v":97334,"vw":27.645199},{"c":28.54,"h":28.885,"l":27.5,"n":2292,"o":27.79,"t":"2025-02-04T05:00:00Z","v":102392,"vw":28.384191},{"c":28.06,"h":28.775,"l":27.71,"n":1995,"o":28.7,"t":"2025-02-05T05:00:00Z","v":71392,"vw":28.217377},{"c":27.91,"h":28.53,"l":27.835,"n":3088,"o":28.22,"t":"2025-02-06T05:00:00Z","v":102578,"vw":28.132976},{"c":27.71,"h":28.36,"l":27.41,"n":1949,"o":27.91,"t":"2025-02-07T05:00:00Z","v":80347,"vw":27.718252},{"c":28.27,"h":28.54,"l":27.55,"n":2437,"o":27.78,"t":"2025-02-10T05:00:00Z","v":102694,"vw":28.072679},{"c":28.91,"h":28.96,"l":28,"n":2951,"o":28.27,"t":"2025-02-11T05:00:00Z","v":81489,"vw":28.641845},{"c":28.96,"h":29.04,"l":28.055,"n":2286,"o":28.43,"t":"2025-02-12T05:00:00Z","v":69156,"vw":28.759323},{"c":29.24,"h":29.51,"l":28.6,"n":2462,"o":29.2,"t":"2025-02-13T05:00:00Z","v":97243,"vw":29.122299},{"c":28.81,"h":29.64,"l":28.7708,"n":2372,"o":29.36,"t":"2025-02-14T05:00:00Z","v":75802,"vw":29.012013},{"c":29.14,"h":29.7,"l":28.82,"n":3640,"o":28.93,"t":"2025-02-18T05:00:00Z","v":132849,"vw":29.124231},{"c":28.03,"h":29.5164,"l":28.02,"n":4086,"o":29.15,"t":"2025-02-19T05:00:00Z","v":174040,"vw":28.590458},{"c":25.6,"h":28.92,"l":22.52,"n":6789,"o":28.92,"t":"2025-02-20T05:00:00Z","v":415293,"vw":24.871352},{"c":25.68,"h":26.03,"l":24.52,"n":5826,"o":25.65,"t":"2025-02-21T05:00:00Z","v":290953,"vw":25.473714},{"c":25.9,"h":26.21,"l":25.092,"n":5022,"o":25.96,"t":"2025-02-24T05:00:00Z","v":218816,"vw":25.801301},{"c":26.18,"h":26.63,"l":25.0533,"n":4906,"o":25.88,"t":"2025-02-25T05:00:00Z","v":208315,"vw":26.031804},{"c":27.23,"h":27.26,"l":26.08,"n":3608,"o":26.08,"t":"2025-02-26T05:00:00Z","v":164518,"vw":26.860548},{"c":26.22,"h":27.75,"l":25.97,"n":3484,"o":27.34,"t":"2025-02-27T05:00:00Z","v":221129,"vw":26.369907},{"c":26.17,"h":26.17,"l":25.0848,"n":4023,"o":26.05,"t":"2025-02-28T05:00:00Z","v":149934,"vw":25.933972},{"c":25.65,"h":26.6695,"l":25.455,"n":5484,"o":26.14,"t":"2025-03-03T05:00:00Z","v":195635,"vw":25.959681},{"c":24.22,"h":25.68,"l":23.95,"n":3886,"o":25.15,"t":"2025-03-04T05:00:00Z","v":170094,"vw":24.423333},{"c":24.17,"h":24.51,"l":23.86,"n":3397,"o":24.13,"t":"2025-03-05T05:00:00Z","v":160660,"vw":24.139226},{"c":23.63,"h":23.92,"l":23.35,"n":5808,"o":23.83,"t":"2025-03-06T05:00:00Z","v":161467,"vw":23.620111},{"c":24.27,"h":24.39,"l":23.565,"n":2861,"o":23.63,"t":"2025-03-07T05:00:00Z","v":111167,"vw":24.075741},{"c":23.735,"h":24.19,"l":23.45,"n":4299,"o":23.81,"t":"2025-03-10T04:00:00Z","v":155730,"vw":23.717093},{"c":23.98,"h":24.31,"l":23.465,"n":4092,"o":23.75,"t":"2025-03-11T04:00:00Z","v":145662,"vw":23.874873},{"c":24.06,"h":24.39,"l":23.65,"n":4291,"o":24.25,"t":"2025-03-12T04:00:00Z","v":188045,"vw":23.960976},{"c":23.43,"h":24.01,"l":23.12,"n":3964,"o":23.96,"t":"2025-03-13T04:00:00Z","v":160631,"vw":23.438989},{"c":23.87,"h":24.2,"l":23.445,"n":3124,"o":23.6,"t":"2025-03-14T04:00:00Z","v":125795,"vw":23.820544},{"c":24.88,"h":24.89,"l":23.635,"n":4275,"o":23.88,"t":"2025-03-17T04:00:00Z","v":189961,"vw":24.589155},{"c":24.24,"h":24.716,"l":24.03,"n":5532,"o":24.65,"t":"2025-03-18T04:00:00Z","v":168917,"vw":24.275917},{"c":24.33,"h":24.49,"l":23.66,"n":2850,"o":24.39,"t":"2025-03-19T04:00:00Z","v":80103,"vw":24.174902},{"c":24.69,"h":24.775,"l":24.0244,"n":3762,"o":24.04,"t":"2025-03-20T04:00:00Z","v":133539,"vw":24.485952},{"c":23.65,"h":24.72,"l":23.42,"n":4086,"o":24.32,"t":"2025-03-21T04:00:00Z","v":261479,"vw":23.815329},{"c":24.73,"h":24.81,"l":23.72,"n":3561,"o":24.13,"t":"2025-03-24T04:00:00Z","v":152718,"vw":24.461988},{"c":24.1,"h":24.9,"l":24.0401,"n":3567,"o":24.66,"t":"2025-03-25T04:00:00Z","v":184378,"vw":24.30476},{"c":23.68,"h":24.28,"l":23.38,"n":3671,"o":24.21,"t":"2025-03-26T04:00:00Z","v":148731,"vw":23.692259},{"c":23.56,"h":23.7,"l":23.1668,"n":3013,"o":23.59,"t":"2025-03-27T04:00:00Z","v":135952,"vw":23.488016},{"c":23.2,"h":23.45,"l":23.02,"n":3635,"o":23.45,"t":"2025-03-28T04:00:00Z","v":154549,"vw":23.200748},{"c":23.08,"h":23.24,"l":22.47,"n":3534,"o":22.85,"t":"2025-03-31T04:00:00Z","v":238882,"vw":22.887983},{"c":22.9,"h":23.3,"l":22.5563,"n":3256,"o":23,"t":"2025-04-01T04:00:00Z","v":130161,"vw":22.889281},{"c":23.51,"h":23.6237,"l":22.42,"n":2486,"o":22.5,"t":"2025-04-02T04:00:00Z","v":91626,"vw":23.260672},{"c":21.73,"h":22.95,"l":21.59,"n":3215,"o":22.41,"t":"2025-04-03T04:00:00Z","v":130212,"vw":21.916913},{"c":20.5,"h":21,"l":20.036,"n":4440,"o":20.93,"t":"2025-04-04T04:00:00Z","v":182760,"vw":20.427862},{"c":19.67,"h":21.12,"l":18.528,"n":3528,"o":19.93,"t":"2025-04-07T04:00:00Z","v":153203,"vw":19.810097},{"c":19.34,"h":20.8,"l":19.055,"n":5172,"o":20.02,"t":"2025-04-08T04:00:00Z","v":233691,"vw":19.746011},{"c":20.8,"h":21.36,"l":18.845,"n":3960,"o":19.18,"t":"2025-04-09T04:00:00Z","v":191986,"vw":20.195118},{"c":19.51,"h":20.445,"l":19.03,"n":3560,"o":20.29,"t":"2025-04-10T04:00:00Z","v":143951,"vw":19.553924},{"c":19.17,"h":19.48,"l":18.64,"n":2604,"o":19.48,"t":"2025-04-11T04:00:00Z","v":110013,"vw":19.019512},{"c":18.96,"h":20,"l":18.38,"n":3251,"o":19.53,"t":"2025-04-14T04:00:00Z","v":143665,"vw":18.925067},{"c":19.11,"h":19.34,"l":18.8375,"n":3118,"o":18.94,"t":"2025-04-15T04:00:00Z","v":97389,"vw":19.057912},{"c":18.75,"h":19.09,"l":18.34,"n":3172,"o":19.06,"t":"2025-04-16T04:00:00Z","v":116640,"vw":18.69775},{"c":18.78,"h":19.27,"l":18.5318,"n":2445,"o":18.74,"t":"2025-04-17T04:00:00Z","v":139653,"vw":18.807577},{"c":18.19,"h":18.64,"l":17.84,"n":4065,"o":18.46,"t":"2025-04-21T04:00:00Z","v":134422,"vw":18.140947},{"c":18.41,"h":18.73,"l":18.08,"n":3699,"o":18.42,"t":"2025-04-22T04:00:00Z","v":116140,"vw":18.434151},{"c":19,"h":19.47,"l":18.83,"n":4493,"o":19.24,"t":"2025-04-23T04:00:00Z","v":153869,"vw":19.107662},{"c":19.39,"h":19.6899,"l":18.95,"n":3145,"o":18.95,"t":"2025-04-24T04:00:00Z","v":109010,"vw":19.35252},{"c":19.4,"h":19.565,"l":19.165,"n":3637,"o":19.39,"t":"2025-04-25T04:00:00Z","v":164064,"vw":19.410906},{"c":19.69,"h":19.73,"l":19.22,"n":4610,"o":19.4,"t":"2025-04-28T04:00:00Z","v":153237,"vw":19.500805},{"c":20.05,"h":20.265,"l":19.62,"n":3212,"o":19.66,"t":"2025-04-29T04:00:00Z","v":92228,"vw":20.026453},{"c":19.86,"h":19.96,"l":19.5158,"n":3156,"o":19.91,"t":"2025-04-30T04:00:00Z","v":98231,"vw":19.80677},{"c":19.88,"h":20.21,"l":19.745,"n":3283,"o":19.98,"t":"2025-05-01T04:00:00Z","v":95643,"vw":19.984669},{"c":20.85,"h":20.88,"l":19.8501,"n":3748,"o":20.09,"t":"2025-05-02T04:00:00Z","v":149343,"vw":20.541616},{"c":21.68,"h":21.76,"l":20.65,"n":5125,"o":20.65,"t":"2025-05-05T04:00:00Z","v":210654,"vw":21.522721},{"c":21.695,"h":21.98,"l":21.16,"n":5105,"o":21.27,"t":"2025-05-06T04:00:00Z","v":167435,"vw":21.665517},{"c":22.31,"h":22.7,"l":22.08,"n":5764,"o":22.18,"t":"2025-05-07T04:00:00Z","v":186954,"vw":22.367538},{"c":22.38,"h":23.43,"l":19.235,"n":7213,"o":20,"t":"2025-05-08T04:00:00Z","v":322174,"vw":22.0642},{"c":22.51,"h":23.15,"l":22.14,"n":3955,"o":22.35,"t":"2025-05-09T04:00:00Z","v":195455,"vw":22.487808},{"c":23.53,"h":24.025,"l":23.15,"n":3950,"o":23.48,"t":"2025-05-12T04:00:00Z","v":168997,"vw":23.453296},{"c":23.2,"h":23.81,"l":23.0187,"n":4590,"o":23.63,"t":"2025-05-13T04:00:00Z","v":147316,"vw":23.302204},{"c":22.86,"h":23.27,"l":22.6,"n":3427,"o":23.11,"t":"2025-05-14T04:00:00Z","v":154779,"vw":22.946719},{"c":23.36,"h":23.36,"l":22.7,"n":2628,"o":22.86,"t":"2025-05-15T04:00:00Z","v":90159,"vw":23.183167},{"c":23.17,"h":23.55,"l":22.9,"n":3627,"o":23.27,"t":"2025-05-16T04:00:00Z","v":154093,"vw":23.109749},{"c":22.97,"h":23.17,"l":22.4999,"n":3644,"o":22.79,"t":"2025-05-19T04:00:00Z","v":156939,"vw":22.973115},{"c":23.22,"h":23.23,"l":22.98,"n":3240,"o":22.99,"t":"2025-05-20T04:00:00Z","v":97321,"vw":23.148993},{"c":22.09,"h":23.325,"l":22.08,"n":4004,"o":22.91,"t":"2025-05-21T04:00:00Z","v":205823,"vw":22.652903},{"c":22.21,"h":22.76,"l":21.84,"n":5103,"o":22.05,"t":"2025-05-22T04:00:00Z","v":174940,"vw":22.402121},{"c":21.37,"h":22.08,"l":21.29,"n":4042,"o":21.75,"t":"2025-05-23T04:00:00Z","v":155752,"vw":21.597221},{"c":22.57,"h":22.9,"l":21.74,"n":5280,"o":21.74,"t":"2025-05-27T04:00:00Z","v":180563,"vw":22.515014},{"c":22.31,"h":22.58,"l":22.11,"n":3275,"o":22.45,"t":"2025-05-28T04:00:00Z","v":159581,"vw":22.33529},{"c":22.24,"h":22.52,"l":21.63,"n":2992,"o":22.41,"t":"2025-05-29T04:00:00Z","v":115176,"vw":22.145538},{"c":21.97,"h":22.21,"l":21.74,"n":3263,"o":22.01,"t":"2025-05-30T04:00:00Z","v":127918,"vw":21.974098},{"c":21.19,"h":22.125,"l":20.86,"n":5429,"o":22,"t":"2025-06-02T04:00:00Z","v":272021,"vw":21.193518},{"c":21.88,"h":21.95,"l":21.0982,"n":4516,"o":21.17,"t":"2025-06-03T04:00:00Z","v":183128,"vw":21.699713},{"c":22.26,"h":22.3499,"l":21.745,"n":3118,"o":21.86,"t":"2025-06-04T04:00:00Z","v":142996,"vw":22.14377},{"c":22.36,"h":22.735,"l":22.07,"n":4034,"o":22.35,"t":"2025-06-05T04:00:00Z","v":129827,"vw":22.418121},{"c":22.76,"h":22.93,"l":22.305,"n":2621,"o":22.65,"t":"2025-06-06T04:00:00Z","v":103273,"vw":22.745232},{"c":22.88,"h":23.13,"l":22.275,"n":3076,"o":22.96,"t":"2025-06-09T04:00:00Z","v":128115,"vw":22.826503},{"c":23,"h":23.26,"l":22.76,"n":2656,"o":22.91,"t":"2025-06-10T04:00:00Z","v":104720,"vw":23.027856},{"c":22.99,"h":23.49,"l":22.7412,"n":2965,"o":23.02,"t":"2025-06-11T04:00:00Z","v":101609,"vw":23.073922},{"c":22.53,"h":22.9854,"l":22.42,"n":3394,"o":22.68,"t":"2025-06-12T04:00:00Z","v":132456,"vw":22.689159},{"c":21.65,"h":22.65,"l":21.61,"n":4548,"o":22.06,"t":"2025-06-13T04:00:00Z","v":159299,"vw":22.113188},{"c":22.29,"h":22.44,"l":21.66,"n":3896,"o":21.96,"t":"2025-06-16T04:00:00Z","v":129507,"vw":22.204424},{"c":22.21,"h":22.8065,"l":22.03,"n":3848,"o":22.03,"t":"2025-06-17T04:00:00Z","v":131433,"vw":22.391383},{"c":22.21,"h":22.4988,"l":22.03,"n":3125,"o":22.09,"t":"2025-06-18T04:00:00Z","v":127039,"vw":22.285325},{"c":21.91,"h":22.495,"l":21.845,"n":3587,"o":22.47,"t":"2025-06-20T04:00:00Z","v":302704,"vw":22.009607},{"c":22.78,"h":22.83,"l":21.84,"n":3296,"o":21.84,"t":"2025-06-23T04:00:00Z","v":144348,"vw":22.489454},{"c":23,"h":23.4,"l":22.89,"n":2924,"o":22.95,"t":"2025-06-24T04:00:00Z","v":88617,"vw":23.053026},{"c":23.13,"h":23.2,"l":22.705,"n":3601,"o":23.1,"t":"2025-06-25T04:00:00Z","v":117089,"vw":23.020366},{"c":23.28,"h":23.47,"l":22.96,"n":3158,"o":23.13,"t":"2025-06-26T04:00:00Z","v":121967,"vw":23.219293},{"c":22.96,"h":23.48,"l":22.705,"n":3837,"o":23.37,"t":"2025-06-27T04:00:00Z","v":314945,"vw":22.964015},{"c":23.06,"h":23.38,"l":22.95,"n":2920,"o":23.1,"t":"2025-06-30T04:00:00Z","v":140902,"vw":23.076427},{"c":23.8,"h":24.22,"l":22.95,"n":2817,"o":23,"t":"2025-07-01T04:00:00Z","v":123170,"vw":23.711216},{"c":23.66,"h":24.01,"l":23.46,"n":3114,"o":23.83,"t":"2025-07-02T04:00:00Z","v":171351,"vw":23.691128},{"c":23.6,"h":24.015,"l":23.44,"n":1510,"o":23.89,"t":"2025-07-03T04:00:00Z","v":54593,"vw":23.697103},{"c":23.74,"h":24.36,"l":23.48,"n":4398,"o":23.61,"t":"2025-07-07T04:00:00Z","v":152211,"vw":23.757688},{"c":23.66,"h":24.06,"l":23.575,"n":2652,"o":23.89,"t":"2025-07-08T04:00:00Z","v":97343,"vw":23.751526},{"c":23.13,"h":23.8,"l":23,"n":2397,"o":23.8,"t":"2025-07-09T04:00:00Z","v":86896,"vw":23.177188},{"c":22.78,"h":23.14,"l":22.615,"n":2854,"o":23.11,"t":"2025-07-10T04:00:00Z","v":144057,"vw":22.908515},{"c":21.24,"h":22.64,"l":21.18,"n":3218,"o":22.64,"t":"2025-07-11T04:00:00Z","v":132236,"vw":21.786244},{"c":21.71,"h":21.98,"l":21.2,"n":3634,"o":21.27,"t":"2025-07-14T04:00:00Z","v":172194,"vw":21.661568},{"c":19.83,"h":21.72,"l":19.8,"n":4419,"o":21.72,"t":"2025-07-15T04:00:00Z","v":244263,"vw":20.768285},{"c":20.21,"h":20.305,"l":19.51,"n":3844,"o":19.83,"t":"2025-07-16T04:00:00Z","v":166966,"vw":19.970957},{"c":20.9,"h":20.95,"l":20.265,"n":3862,"o":20.4,"t":"2025-07-17T04:00:00Z","v":205075,"vw":20.731924},{"c":21.06,"h":21.19,"l":20.55,"n":3546,"o":21.14,"t":"2025-07-18T04:00:00Z","v":134757,"vw":20.978181},{"c":20.96,"h":21.22,"l":20.85,"n":3125,"o":21.13,"t":"2025-07-21T04:00:00Z","v":120438,"vw":20.992814},{"c":20.84,"h":21.12,"l":20.64,"n":3257,"o":20.96,"t":"2025-07-22T04:00:00Z","v":134613,"vw":20.876469},{"c":21.59,"h":21.64,"l":20.78,"n":2559,"o":21.01,"t":"2025-07-23T04:00:00Z","v":94677,"vw":21.396857},{"c":21.59,"h":21.77,"l":21.22,"n":3111,"o":21.41,"t":"2025-07-24T04:00:00Z","v":139595,"vw":21.567343},{"c":21.03,"h":21.63,"l":21,"n":2579,"o":21.63,"t":"2025-07-25T04:00:00Z","v":90908,"vw":21.259734},{"c":21.47,"h":21.68,"l":21.07,"n":2857,"o":21.07,"t":"2025-07-28T04:00:00Z","v":173952,"vw":21.419726},{"c":21.26,"h":21.79,"l":21.03,"n":3755,"o":21.76,"t":"2025-07-29T04:00:00Z","v":139035,"vw":21.345149},{"c":20.68,"h":21.48,"l":20.59,"n":3875,"o":21.34,"t":"2025-07-30T04:00:00Z","v":126872,"vw":20.969474},{"c":20.18,"h":20.65,"l":20.06,"n":3532,"o":20.56,"t":"2025-07-31T04:00:00Z","v":108782,"vw":20.328764},{"c":19.66,"h":19.85,"l":19.42,"n":4964,"o":19.83,"t":"2025-08-01T04:00:00Z","v":202089,"vw":19.623448},{"c":20.12,"h":20.205,"l":19.625,"n":3804,"o":19.71,"t":"2025-08-04T04:00:00Z","v":110347,"vw":20.037372},{"c":20.02,"h":20.26,"l":19.83,"n":4472,"o":20.26,"t":"2025-08-05T04:00:00Z","v":138793,"vw":19.993455},{"c":20.12,"h":20.29,"l":20.015,"n":3651,"o":20.03,"t":"2025-08-06T04:00:00Z","v":107353,"vw":20.138733},{"c":20.97,"h":21.14,"l":20.11,"n":5710,"o":20.44,"t":"2025-08-07T04:00:00Z","v":226666,"vw":20.646059},{"c":23.84,"h":25.765,"l":22.15,"n":8842,"o":23.19,"t":"2025-08-08T04:00:00Z","v":369390,"vw":23.33096},{"c":24.94,"h":25.16,"l":23.68,"n":7518,"o":23.86,"t":"2025-08-11T04:00:00Z","v":237790,"vw":24.669437},{"c":25.65,"h":25.67,"l":24.755,"n":6112,"o":24.97,"t":"2025-08-12T04:00:00Z","v":232195,"vw":25.412741},{"c":26.59,"h":27.123,"l":25.4001,"n":5668,"o":25.74,"t":"2025-08-13T04:00:00Z","v":206462,"vw":26.568272},{"c":25.65,"h":26.2,"l":25.22,"n":4122,"o":25.99,"t":"2025-08-14T04:00:00Z","v":133105,"vw":25.599402},{"c":25.88,"h":26.13,"l":25.51,"n":3417,"o":25.95,"t":"2025-08-15T04:00:00Z","v":222331,"vw":25.881207},{"c":26.34,"h":26.38,"l":25.8,"n":3796,"o":25.95,"t":"2025-08-18T04:00:00Z","v":137410,"vw":26.189233},{"c":26.11,"h":26.8976,"l":26,"n":3334,"o":26.34,"t":"2025-08-19T04:00:00Z","v":114464,"vw":26.179242},{"c":25.35,"h":26.02,"l":25.35,"n":3361,"o":26,"t":"2025-08-20T04:00:00Z","v":134985,"vw":25.573661},{"c":25.34,"h":25.54,"l":24.885,"n":4772,"o":25.09,"t":"2025-08-21T04:00:00Z","v":192031,"vw":25.234868},{"c":26.84,"h":27,"l":25.43,"n":4988,"o":25.43,"t":"2025-08-22T04:00:00Z","v":163711,"vw":26.567853},{"c":26.2,"h":26.795,"l":26.14,"n":3046,"o":26.64,"t":"2025-08-25T04:00:00Z","v":74547,"vw":26.382871},{"c":26.05,"h":26.46,"l":25.8211,"n":3122,"o":26.22,"t":"2025-08-26T04:00:00Z","v":93242,"vw":26.080186},{"c":26.67,"h":26.76,"l":25.79,"n":4290,"o":25.79,"t":"2025-08-27T04:00:00Z","v":115219,"vw":26.501181},{"c":26.7,"h":26.88,"l":26.41,"n":3882,"o":26.81,"t":"2025-08-28T04:00:00Z","v":123146,"vw":26.637488},{"c":26.57,"h":27.15,"l":26.515,"n":4066,"o":26.9,"t":"2025-08-29T04:00:00Z","v":104517,"vw":26.661821},{"c":26.49,"h":26.695,"l":26.16,"n":3905,"o":26.17,"t":"2025-09-02T04:00:00Z","v":120243,"vw":26.479105},{"c":26.39,"h":26.62,"l":26.07,"n":3712,"o":26.35,"t":"2025-09-03T04:00:00Z","v":85220,"vw":26.335769},{"c":26.68,"h":26.68,"l":26.05,"n":3193,"o":26.56,"t":"2025-09-04T04:00:00Z","v":82892,"vw":26.490777},{"c":26.81,"h":27.35,"l":26.555,"n":3505,"o":26.89,"t":"2025-09-05T04:00:00Z","v":86280,"vw":26.839676},{"c":27.15,"h":27.31,"l":26.9433,"n":3320,"o":27.05,"t":"2025-09-08T04:00:00Z","v":90261,"vw":27.127592},{"c":27.68,"h":27.82,"l":26.82,"n":2856,"o":27.16,"t":"2025-09-09T04:00:00Z","v":93806,"vw":27.452222},{"c":26.94,"h":27.65,"l":26.855,"n":4078,"o":27.59,"t":"2025-09-10T04:00:00Z","v":105525,"vw":27.055397},{"c":28.29,"h":28.315,"l":26.985,"n":3248,"o":27.06,"t":"2025-09-11T04:00:00Z","v":88777,"vw":28.018054},{"c":27.62,"h":28.545,"l":27.61,"n":3264,"o":28.34,"t":"2025-09-12T04:00:00Z","v":89327,"vw":27.963455},{"c":28.02,"h":28.2,"l":27.64,"n":2996,"o":27.71,"t":"2025-09-15T04:00:00Z","v":85311,"vw":27.94878},{"c":28.28,"h":28.37,"l":27.74,"n":2830,"o":28,"t":"2025-09-16T04:00:00Z","v":87246,"vw":28.186978},{"c":28.49,"h":29.365,"l":28.33,"n":3760,"o":28.42,"t":"2025-09-17T04:00:00Z","v":93818,"vw":28.639751},{"c":29.34,"h":29.39,"l":28.61,"n":3553,"o":28.69,"t":"2025-09-18T04:00:00Z","v":94721,"vw":29.13132},{"c":28.97,"h":29.535,"l":28.88,"n":3090,"o":29.4,"t":"2025-09-19T04:00:00Z","v":227545,"vw":29.061042},{"c":28.96,"h":29.175,"l":28.53,"n":3764,"o":28.86,"t":"2025-09-22T04:00:00Z","v":91655,"vw":28.926442},{"c":29.18,"h":29.9488,"l":29.01,"n":3629,"o":29.01,"t":"2025-09-23T04:00:00Z","v":123476,"vw":29.384083},{"c":29.46,"h":30.075,"l":29.12,"n":4270,"o":29.17,"t":"2025-09-24T04:00:00Z","v":179130,"vw":29.664526},{"c":28.97,"h":29.26,"l":28.82,"n":3141,"o":29.26,"t":"2025-09-25T04:00:00Z","v":86103,"vw":28.98912},{"c":29.39,"h":29.48,"l":28.83,"n":2740,"o":28.97,"t":"2025-09-26T04:00:00Z","v":60088,"vw":29.315351},{"c":29.46,"h":29.8075,"l":29.2942,"n":2622,"o":29.6,"t":"2025-09-29T04:00:00Z","v":79806,"vw":29.491274},{"c":29.37,"h":29.64,"l":29,"n":2548,"o":29.27,"t":"2025-09-30T04:00:00Z","v":80924,"vw":29.334365},{"c":28.83,"h":29.335,"l":28.34,"n":3410,"o":29.08,"t":"2025-10-01T04:00:00Z","v":114190,"vw":28.695975},{"c":28.43,"h":29.01,"l":28.12,"n":4182,"o":28.9,"t":"2025-10-02T04:00:00Z","v":137534,"vw":28.495265},{"c":27.81,"h":29.07,"l":27.74,"n":2594,"o":28.46,"t":"2025-10-03T04:00:00Z","v":77886,"vw":28.196474},{"c":27.85,"h":28.14,"l":27.31,"n":4069,"o":27.89,"t":"2025-10-06T04:00:00Z","v":146649,"vw":27.86709},{"c":26.58,"h":27.89,"l":26.3348,"n":3636,"o":27.89,"t":"2025-10-07T04:00:00Z","v":119689,"vw":26.773617},{"c":26.68,"h":27,"l":26.525,"n":3849,"o":26.75,"t":"2025-10-08T04:00:00Z","v":76331,"vw":26.707903},{"c":26.44,"h":26.745,"l":26.23,"n":3293,"o":26.67,"t":"2025-10-09T04:00:00Z","v":78704,"vw":26.4292},{"c":26.01,"h":26.7,"l":25.8,"n":3241,"o":26.46,"t":"2025-10-10T04:00:00Z","v":99388,"vw":26.064565},{"c":25.97,"h":26.5,"l":25.925,"n":2755,"o":26.47,"t":"2025-10-13T04:00:00Z","v":76725,"vw":26.069789},{"c":26.63,"h":26.92,"l":25.545,"n":3920,"o":25.57,"t":"2025-10-14T04:00:00Z","v":136696,"vw":26.605414},{"c":27.03,"h":27.29,"l":26.37,"n":3770,"o":26.82,"t":"2025-10-15T04:00:00Z","v":120504,"vw":26.8128},{"c":25.97,"h":27.4007,"l":25.87,"n":3698,"o":26.96,"t":"2025-10-16T04:00:00Z","v":89328,"vw":26.095443},{"c":25.26,"h":26.135,"l":25.25,"n":3211,"o":25.85,"t":"2025-10-17T04:00:00Z","v":73561,"vw":25.442614},{"c":26.16,"h":26.36,"l":25.33,"n":4080,"o":25.33,"t":"2025-10-20T04:00:00Z","v":198077,"vw":25.757944},{"c":26.98,"h":27.16,"l":25.63,"n":3615,"o":26.2,"t":"2025-10-21T04:00:00Z","v":99215,"vw":26.802753},{"c":26.68,"h":27.48,"l":26.4256,"n":2844,"o":27.07,"t":"2025-10-22T04:00:00Z","v":84364,"vw":26.779017},{"c":26.69,"h":26.92,"l":26.4535,"n":2744,"o":26.68,"t":"2025-10-23T04:00:00Z","v":55955,"vw":26.65416},{"c":27.69,"h":27.88,"l":26.75,"n":2439,"o":27.02,"t":"2025-10-24T04:00:00Z","v":59934,"vw":27.577875},{"c":27.37,"h":27.9756,"l":27.17,"n":3737,"o":27.76,"t":"2025-10-27T04:00:00Z","v":119745,"vw":27.47553},{"c":27.16,"h":28.26,"l":27,"n":4232,"o":27.67,"t":"2025-10-28T04:00:00Z","v":140916,"vw":27.173459},{"c":26.67,"h":27.76,"l":26.42,"n":3627,"o":27.13,"t":"2025-10-29T04:00:00Z","v":130789,"vw":27.023344},{"c":28.02,"h":28.6873,"l":26.75,"n":4377,"o":26.92,"t":"2025-10-30T04:00:00Z","v":161862,"vw":27.925379},{"c":29.32,"h":29.8407,"l":28.25,"n":6637,"o":28.35,"t":"2025-10-31T04:00:00Z","v":215185,"vw":29.186949},{"c":29.47,"h":29.88,"l":28.51,"n":5957,"o":29.76,"t":"2025-11-03T05:00:00Z","v":210455,"vw":29.301025},{"c":28.7,"h":29.2599,"l":28.2501,"n":4024,"o":28.82,"t":"2025-11-04T05:00:00Z","v":110344,"vw":28.75012},{"c":29.72,"h":29.86,"l":28.63,"n":4154,"o":28.63,"t":"2025-11-05T05:00:00Z","v":135017,"vw":29.492863},{"c":24.99,"h":30,"l":24.61,"n":13562,"o":29.72,"t":"2025-11-06T05:00:00Z","v":583445,"vw":25.852735},{"c":24.48,"h":24.91,"l":24.08,"n":8723,"o":24.56,"t":"2025-11-07T05:00:00Z","v":268335,"vw":24.516746},{"c":24.59,"h":25.4744,"l":24.52,"n":6551,"o":25,"t":"2025-11-10T05:00:00Z","v":231831,"vw":24.802344},{"c":24.12,"h":24.76,"l":24.03,"n":5544,"o":24.76,"t":"2025-11-11T05:00:00Z","v":203246,"vw":24.233089},{"c":24.56,"h":24.6391,"l":24.07,"n":5376,"o":24.09,"t":"2025-11-12T05:00:00Z","v":198389,"vw":24.415988},{"c":23.5,"h":24.35,"l":22.7659,"n":5389,"o":24.33,"t":"2025-11-13T05:00:00Z","v":207424,"vw":23.527043},{"c":22.37,"h":23.26,"l":22.04,"n":6048,"o":23.15,"t":"2025-11-14T05:00:00Z","v":231870,"vw":22.424377},{"c":21.99,"h":22.66,"l":21.775,"n":4772,"o":22.26,"t":"2025-11-17T05:00:00Z","v":225742,"vw":22.076936},{"c":21.65,"h":22.0983,"l":21.46,"n":3990,"o":21.89,"t":"2025-11-18T05:00:00Z","v":140289,"vw":21.706453},{"c":21.22,"h":21.75,"l":21.1101,"n":3404,"o":21.73,"t":"2025-11-19T05:00:00Z","v":125436,"vw":21.353195},{"c":20.24,"h":22.0099,"l":20.2,"n":4966,"o":21.64,"t":"2025-11-20T05:00:00Z","v":174528,"vw":20.728596},{"c":20.96,"h":21.5111,"l":20.22,"n":4789,"o":20.22,"t":"2025-11-21T05:00:00Z","v":178023,"vw":20.943337},{"c":21.1,"h":21.4344,"l":20.75,"n":4248,"o":20.96,"t":"2025-11-24T05:00:00Z","v":163245,"vw":21.160812},{"c":21.62,"h":21.84,"l":21.19,"n":3499,"o":21.31,"t":"2025-11-25T05:00:00Z","v":148977,"vw":21.639202},{"c":22.12,"h":22.175,"l":21.365,"n":4625,"o":21.6,"t":"2025-11-26T05:00:00Z","v":214505,"vw":22.008033},{"c":21.84,"h":22.39,"l":21.5901,"n":2958,"o":22.14,"t":"2025-11-28T05:00:00Z","v":111602,"vw":21.921995},{"c":22.26,"h":22.48,"l":21.38,"n":4568,"o":21.67,"t":"2025-12-01T05:00:00Z","v":195060,"vw":22.152772},{"c":22.48,"h":22.84,"l":22.35,"n":4374,"o":22.6,"t":"2025-12-02T05:00:00Z","v":150809,"vw":22.565134},{"c":22.79,"h":22.93,"l":22.297,"n":3736,"o":22.4,"t":"2025-12-03T05:00:00Z","v":140427,"vw":22.747725},{"c":22.51,"h":22.9,"l":22.38,"n":3408,"o":22.79,"t":"2025-12-04T05:00:00Z","v":119970,"vw":22.585398},{"c":22.41,"h":23.14,"l":22.205,"n":4139,"o":22.56,"t":"2025-12-05T05:00:00Z","v":161724,"vw":22.634512},{"c":22.63,"h":22.72,"l":21.92,"n":5212,"o":22.68,"t":"2025-12-08T05:00:00Z","v":224727,"vw":22.331728},{"c":22.93,"h":23.54,"l":22.1643,"n":4666,"o":22.62,"t":"2025-12-09T05:00:00Z","v":205770,"vw":23.128389},{"c":23.64,"h":23.785,"l":22.66,"n":4881,"o":22.89,"t":"2025-12-10T05:00:00Z","v":257698,"vw":23.497554},{"c":23.76,"h":23.86,"l":23.3444,"n":4415,"o":23.69,"t":"2025-12-11T05:00:00Z","v":182274,"vw":23.675319},{"c":23.96,"h":23.99,"l":23.47,"n":3437,"o":23.68,"t":"2025-12-12T05:00:00Z","v":125248,"vw":23.786872},{"c":23.65,"h":24.275,"l":23.545,"n":4241,"o":24.09,"t":"2025-12-15T05:00:00Z","v":168330,"vw":23.77355},{"c":23.36,"h":23.935,"l":23.18,"n":5189,"o":23.57,"t":"2025-12-16T05:00:00Z","v":218890,"vw":23.458275},{"c":23.28,"h":23.58,"l":23.19,"n":3845,"o":23.38,"t":"2025-12-17T05:00:00Z","v":119156,"vw":23.36513},{"c":23.35,"h":23.9399,"l":23.35,"n":3752,"o":23.7,"t":"2025-12-18T05:00:00Z","v":137072,"vw":23.515779},{"c":23.1,"h":23.495,"l":22.96,"n":4229,"o":23.31,"t":"2025-12-19T05:00:00Z","v":389405,"vw":23.191231},{"c":23.2,"h":23.64,"l":23.13,"n":3785,"o":23.13,"t":"2025-12-22T05:00:00Z","v":150339,"vw":23.35714},{"c":22.74,"h":23.61,"l":22.375,"n":5208,"o":23.18,"t":"2025-12-23T05:00:00Z","v":255727,"vw":22.73453},{"c":22.81,"h":23.23,"l":22.475,"n":3984,"o":22.66,"t":"2025-12-24T05:00:00Z","v":212174,"vw":22.932864},{"c":23.35,"h":23.51,"l":22.77,"n":5031,"o":22.81,"t":"2025-12-26T05:00:00Z","v":219044,"vw":23.322759},{"c":22.16,"h":23.35,"l":22.02,"n":3914,"o":23.2,"t":"2025-12-29T05:00:00Z","v":198109,"vw":22.357774},{"c":21.97,"h":22.46,"l":21.97,"n":2589,"o":22.36,"t":"2025-12-30T05:00:00Z","v":86396,"vw":22.143204},{"c":21.82,"h":22.05,"l":21.61,"n":3393,"o":21.9,"t":"2025-12-31T05:00:00Z","v":149898,"vw":21.847856},{"c":21.72,"h":22.275,"l":21.585,"n":4850,"o":21.88,"t":"2026-01-02T05:00:00Z","v":245820,"vw":21.851062},{"c":22.46,"h":22.85,"l":21.5501,"n":6739,"o":21.78,"t":"2026-01-05T05:00:00Z","v":250047,"vw":22.344418},{"c":21.3,"h":22.27,"l":21.02,"n":5112,"o":22.27,"t":"2026-01-06T05:00:00Z","v":184903,"vw":21.419749},{"c":21.24,"h":21.52,"l":20.915,"n":4325,"o":21.38,"t":"2026-01-07T05:00:00Z","v":197251,"vw":21.143133},{"c":21.91,"h":22.05,"l":20.79,"n":4527,"o":21.05,"t":"2026-01-08T05:00:00Z","v":165059,"vw":21.740741},{"c":22.08,"h":22.23,"l":21.23,"n":3557,"o":21.88,"t":"2026-01-09T05:00:00Z","v":113396,"vw":21.957865},{"c":22.7,"h":22.8,"l":21.46,"n":4024,"o":21.87,"t":"2026-01-12T05:00:00Z","v":163925,"vw":22.396767},{"c":22.64,"h":22.915,"l":22.475,"n":3363,"o":22.75,"t":"2026-01-13T05:00:00Z","v":144684,"vw":22.623897},{"c":22.67,"h":22.94,"l":22.43,"n":2410,"o":22.61,"t":"2026-01-14T05:00:00Z","v":161331,"vw":22.631083},{"c":22.67,"h":23.025,"l":21.82,"n":3829,"o":22.49,"t":"2026-01-15T05:00:00Z","v":164598,"vw":22.508925},{"c":21.95,"h":22.58,"l":21.93,"n":3274,"o":22.58,"t":"2026-01-16T05:00:00Z","v":145524,"vw":22.200575},{"c":20.84,"h":21.7399,"l":20.78,"n":3986,"o":21.4,"t":"2026-01-20T05:00:00Z","v":154704,"vw":21.108984},{"c":21.555,"h":21.655,"l":20.9259,"n":3936,"o":21.05,"t":"2026-01-21T05:00:00Z","v":141493,"vw":21.36526},{"c":21.81,"h":22.13,"l":21.6,"n":3556,"o":21.61,"t":"2026-01-22T05:00:00Z","v":122927,"vw":21.809971},{"c":21.38,"h":21.86,"l":21.36,"n":3328,"o":21.75,"t":"2026-01-23T05:00:00Z","v":89627,"vw":21.513252},{"c":22.12,"h":22.18,"l":21.31,"n":4015,"o":21.31,"t":"2026-01-26T05:00:00Z","v":154318,"vw":22.001245},{"c":21.68,"h":22.435,"l":21.47,"n":3195,"o":22.1,"t":"2026-01-27T05:00:00Z","v":121879,"vw":21.694859},{"c":21.6,"h":21.955,"l":21.47,"n":4003,"o":21.67,"t":"2026-01-28T05:00:00Z","v":99216,"vw":21.639141},{"c":21.44,"h":21.7,"l":20.901,"n":4872,"o":21.58,"t":"2026-01-29T05:00:00Z","v":169229,"vw":21.36304},{"c":21.36,"h":21.62,"l":21.08,"n":5132,"o":21.17,"t":"2026-01-30T05:00:00Z","v":167444,"vw":21.389514},{"c":22.27,"h":22.45,"l":21.335,"n":5423,"o":21.5,"t":"2026-02-02T05:00:00Z","v":174486,"vw":22.214534},{"c":22.01,"h":22.395,"l":21.14,"n":13987,"o":22.25,"t":"2026-02-03T05:00:00Z","v":633567,"vw":21.796314},{"c":23.02,"h":23.47,"l":21.96,"n":9911,"o":22.22,"t":"2026-02-04T05:00:00Z","v":493462,"vw":23.024777},{"c":22.9,"h":23.53,"l":22.3332,"n":11914,"o":22.65,"t":"2026-02-05T05:00:00Z","v":668358,"vw":22.946859},{"c":23.67,"h":23.9,"l":22.735,"n":8648,"o":23.22,"t":"2026-02-06T05:00:00Z","v":395753,"vw":23.600165},{"c":22.68,"h":23.82,"l":22.16,"n":6897,"o":23.67,"t":"2026-02-09T05:00:00Z","v":270331,"vw":22.718571},{"c":24.24,"h":24.3,"l":22.5,"n":8593,"o":23.31,"t":"2026-02-10T05:00:00Z","v":413291,"vw":23.74647},{"c":26.88,"h":26.92,"l":24.67,"n":10787,"o":24.86,"t":"2026-02-11T05:00:00Z","v":567299,"vw":26.2},{"c":27.2,"h":27.92,"l":26.465,"n":7413,"o":26.86,"t":"2026-02-12T05:00:00Z","v":335009,"vw":27.094297},{"c":29.61,"h":29.73,"l":27.14,"n":7428,"o":27.22,"t":"2026-02-13T05:00:00Z","v":376052,"vw":28.96562},{"c":28.72,"h":30.23,"l":28.64,"n":6829,"o":29.61,"t":"2026-02-17T05:00:00Z","v":321390,"vw":29.140167},{"c":28.34,"h":29.4,"l":28.16,"n":6817,"o":28.74,"t":"2026-02-18T05:00:00Z","v":355026,"vw":28.476824},{"c":28.75,"h":28.78,"l":27.89,"n":5866,"o":28.13,"t":"2026-02-19T05:00:00Z","v":270241,"vw":28.444045},{"c":29.87,"h":30.09,"l":28.65,"n":5926,"o":28.65,"t":"2026-02-20T05:00:00Z","v":270524,"vw":29.675193},{"c":29.22,"h":29.56,"l":28.24,"n":7010,"o":29.56,"t":"2026-02-23T05:00:00Z","v":289563,"vw":29.119049},{"c":30.15,"h":30.825,"l":28.9086,"n":5414,"o":28.9086,"t":"2026-02-24T05:00:00Z","v":226146,"vw":30.302344},{"c":29.64,"h":30.46,"l":29.59,"n":5891,"o":30.15,"t":"2026-02-25T05:00:00Z","v":279253,"vw":29.969291},{"c":30.74,"h":30.78,"l":29.51,"n":4234,"o":29.68,"t":"2026-02-26T05:00:00Z","v":180581,"vw":30.297361},{"c":30.08,"h":30.54,"l":29.85,"n":4205,"o":30.02,"t":"2026-02-27T05:00:00Z","v":209968,"vw":30.171857},{"c":29.78,"h":29.9975,"l":28.67,"n":5253,"o":29.41,"t":"2026-03-02T05:00:00Z","v":228581,"vw":29.511772},{"c":30.58,"h":30.675,"l":28.71,"n":4187,"o":28.82,"t":"2026-03-03T05:00:00Z","v":155324,"vw":29.917075},{"c":31.48,"h":31.66,"l":30.56,"n":3886,"o":30.7,"t":"2026-03-04T05:00:00Z","v":131402,"vw":31.292313},{"c":31.54,"h":31.665,"l":30.89,"n":4459,"o":30.95,"t":"2026-03-05T05:00:00Z","v":138177,"vw":31.392432},{"c":30.55,"h":31.22,"l":30.12,"n":3371,"o":31.22,"t":"2026-03-06T05:00:00Z","v":95380,"vw":30.532167},{"c":30.48,"h":30.88,"l":29.37,"n":3875,"o":30.03,"t":"2026-03-09T04:00:00Z","v":133006,"vw":30.067984},{"c":29.93,"h":30.93,"l":29.86,"n":3673,"o":30.43,"t":"2026-03-10T04:00:00Z","v":139842,"vw":30.277886},{"c":29.94,"h":30.11,"l":29.21,"n":4347,"o":29.66,"t":"2026-03-11T04:00:00Z","v":153466,"vw":29.658602},{"c":30.1,"h":30.305,"l":29.33,"n":4171,"o":29.33,"t":"2026-03-12T04:00:00Z","v":155351,"vw":30.005225},{"c":30.05,"h":30.54,"l":29.78,"n":4931,"o":30.05,"t":"2026-03-13T04:00:00Z","v":157925,"vw":29.993864},{"c":29.64,"h":30.62,"l":29.615,"n":4544,"o":30.35,"t":"2026-03-16T04:00:00Z","v":182231,"vw":29.955357},{"c":29.81,"h":30.43,"l":29.68,"n":3979,"o":29.68,"t":"2026-03-17T04:00:00Z","v":99635,"vw":29.958839},{"c":27.95,"h":29.87,"l":27.885,"n":4264,"o":29.64,"t":"2026-03-18T04:00:00Z","v":162577,"vw":28.31899},{"c":27.98,"h":28.71,"l":27.41,"n":4844,"o":27.95,"t":"2026-03-19T04:00:00Z","v":170816,"vw":27.91843},{"c":26.7,"h":27.98,"l":26.47,"n":4427,"o":27.98,"t":"2026-03-20T04:00:00Z","v":357482,"vw":26.780675},{"c":27.34,"h":27.625,"l":26.87,"n":5437,"o":27.08,"t":"2026-03-23T04:00:00Z","v":168620,"vw":27.254548},{"c":25.33,"h":26.93,"l":25.2769,"n":4923,"o":26.93,"t":"2026-03-24T04:00:00Z","v":167894,"vw":25.607866},{"c":24.71,"h":25.815,"l":23.81,"n":4488,"o":25.67,"t":"2026-03-25T04:00:00Z","v":148141,"vw":24.644383},{"c":25.06,"h":25.335,"l":24.32,"n":3470,"o":24.32,"t":"2026-03-26T04:00:00Z","v":97224,"vw":25.070877},{"c":24.43,"h":25.13,"l":24.225,"n":3784,"o":24.76,"t":"2026-03-27T04:00:00Z","v":108918,"vw":24.605097},{"c":23.66,"h":24.95,"l":23.42,"n":4823,"o":24.95,"t":"2026-03-30T04:00:00Z","v":145906,"vw":23.791138},{"c":23.74,"h":24.3,"l":22.98,"n":3490,"o":24.01,"t":"2026-03-31T04:00:00Z","v":113627,"vw":23.602189},{"c":23.67,"h":24.08,"l":23.265,"n":3660,"o":24.08,"t":"2026-04-01T04:00:00Z","v":133972,"vw":23.706951},{"c":23.96,"h":24.07,"l":22.88,"n":3080,"o":23.19,"t":"2026-04-02T04:00:00Z","v":89420,"vw":23.671503},{"c":24.57,"h":24.8,"l":23.905,"n":2532,"o":23.96,"t":"2026-04-06T04:00:00Z","v":98274,"vw":24.512478},{"c":24.62,"h":24.96,"l":24.21,"n":2531,"o":24.3,"t":"2026-04-07T04:00:00Z","v":94628,"vw":24.598661},{"c":24.9,"h":26.12,"l":24.79,"n":2720,"o":25.49,"t":"2026-04-08T04:00:00Z","v":89979,"vw":25.14776},{"c":24.93,"h":25.1,"l":24.11,"n":3221,"o":24.71,"t":"2026-04-09T04:00:00Z","v":103687,"vw":24.743282},{"c":23.9,"h":24.84,"l":23.71,"n":2479,"o":24.75,"t":"2026-04-10T04:00:00Z","v":94057,"vw":24.004165},{"c":24.75,"h":24.855,"l":23.72,"n":3789,"o":23.9,"t":"2026-04-13T04:00:00Z","v":100700,"vw":24.605115},{"c":24.65,"h":25.33,"l":24.53,"n":2865,"o":24.75,"t":"2026-04-14T04:00:00Z","v":105479,"vw":24.694765},{"c":25.46,"h":25.4884,"l":24.62,"n":3753,"o":24.65,"t":"2026-04-15T04:00:00Z","v":136280,"vw":25.25834},{"c":26.37,"h":26.42,"l":25.48,"n":3005,"o":25.65,"t":"2026-04-16T04:00:00Z","v":73207,"vw":26.225961},{"c":27.57,"h":27.855,"l":26.92,"n":3272,"o":26.92,"t":"2026-04-17T04:00:00Z","v":94846,"vw":27.557646},{"c":28.42,"h":28.67,"l":27.43,"n":2859,"o":27.43,"t":"2026-04-20T04:00:00Z","v":120747,"vw":28.397603},{"c":28.05,"h":28.895,"l":28.01,"n":3086,"o":28.42,"t":"2026-04-21T04:00:00Z","v":106541,"vw":28.308282},{"c":27.47,"h":28.96,"l":27.05,"n":3831,"o":28.2,"t":"2026-04-22T04:00:00Z","v":84359,"vw":27.620401},{"c":25.82,"h":27.44,"l":25.6,"n":3746,"o":27.44,"t":"2026-04-23T04:00:00Z","v":123134,"vw":26.096547},{"c":26.72,"h":26.76,"l":25.55,"n":3145,"o":25.65,"t":"2026-04-24T04:00:00Z","v":92715,"vw":26.485625},{"c":27.11,"h":27.73,"l":26.19,"n":3472,"o":26.57,"t":"2026-04-27T04:00:00Z","v":88366,"vw":27.148488},{"c":26.83,"h":27.525,"l":26.83,"n":3413,"o":27.19,"t":"2026-04-28T04:00:00Z","v":80628,"vw":27.059592},{"c":25.175,"h":26.53,"l":25.16,"n":2835,"o":26.53,"t":"2026-04-29T04:00:00Z","v":88652,"vw":25.519919},{"c":25.88,"h":25.98,"l":24.85,"n":3961,"o":24.98,"t":"2026-04-30T04:00:00Z","v":102735,"vw":25.687915},{"c":27.46,"h":27.71,"l":26.2,"n":3430,"o":26.2,"t":"2026-05-01T04:00:00Z","v":80323,"vw":27.190208},{"c":27.65,"h":27.925,"l":27.34,"n":3452,"o":27.34,"t":"2026-05-04T04:00:00Z","v":104029,"vw":27.652146},{"c":27.58,"h":27.8894,"l":27.425,"n":3156,"o":27.76,"t":"2026-05-05T04:00:00Z","v":53009,"vw":27.640241},{"c":26.73,"h":27.7,"l":25.97,"n":4797,"o":27.58,"t":"2026-05-06T04:00:00Z","v":181780,"vw":26.749607},{"c":28.29,"h":28.69,"l":26.78,"n":4366,"o":26.78,"t":"2026-05-07T04:00:00Z","v":116470,"vw":28.16804},{"c":34,"h":37.3,"l":28.57,"n":13293,"o":29.28,"t":"2026-05-08T04:00:00Z","v":612634,"vw":34.339946},{"c":30.51,"h":33.97,"l":30.01,"n":7875,"o":33.27,"t":"2026-05-11T04:00:00Z","v":280697,"vw":31.859934},{"c":29.33,"h":31.01,"l":29.22,"n":5117,"o":29.68,"t":"2026-05-12T04:00:00Z","v":180538,"vw":29.958434},{"c":28.57,"h":29.05,"l":28.23,"n":4002,"o":28.95,"t":"2026-05-13T04:00:00Z","v":171386,"vw":28.631025},{"c":28.98,"h":29.505,"l":28.32,"n":6078,"o":28.74,"t":"2026-05-14T04:00:00Z","v":169671,"vw":28.91979},{"c":28.32,"h":29.21,"l":28.09,"n":4985,"o":28.63,"t":"2026-05-15T04:00:00Z","v":160484,"vw":28.536303},{"c":28.32,"h":28.8707,"l":27.67,"n":4463,"o":28.29,"t":"2026-05-18T04:00:00Z","v":169979,"vw":28.222931},{"c":27.63,"h":28.5699,"l":27.3,"n":5376,"o":28.06,"t":"2026-05-19T04:00:00Z","v":211235,"vw":27.857981},{"c":28.28,"h":28.28,"l":26.51,"n":4561,"o":27.52,"t":"2026-05-20T04:00:00Z","v":184357,"vw":27.639863},{"c":27.93,"h":28.09,"l":26.5,"n":4742,"o":27.75,"t":"2026-05-21T04:00:00Z","v":230094,"vw":27.444162},{"c":28.175,"h":29.07,"l":27.61,"n":4028,"o":27.97,"t":"2026-05-22T04:00:00Z","v":149804,"vw":28.125673},{"c":29.64,"h":29.72,"l":28.03,"n":5017,"o":28.65,"t":"2026-05-26T04:00:00Z","v":181607,"vw":29.228857},{"c":30.4,"h":30.705,"l":29.715,"n":4208,"o":29.88,"t":"2026-05-27T04:00:00Z","v":166784,"vw":30.139765},{"c":32.02,"h":32.27,"l":30.105,"n":4833,"o":30.41,"t":"2026-05-28T04:00:00Z","v":198492,"vw":31.511823},{"c":34.35,"h":34.8825,"l":32,"n":4466,"o":32,"t":"2026-05-29T04:00:00Z","v":186740,"vw":34.065177},{"c":35.51,"h":36.155,"l":33.78,"n":6870,"o":34.74,"t":"2026-06-01T04:00:00Z","v":266917,"vw":35.134127},{"c":34.71,"h":35.33,"l":33.7106,"n":5476,"o":35.07,"t":"2026-06-02T04:00:00Z","v":157766,"vw":34.582989},{"c":33.69,"h":34.39,"l":32.36,"n":5360,"o":34.39,"t":"2026-06-03T04:00:00Z","v":191024,"vw":33.180887},{"c":34.36,"h":34.97,"l":33.92,"n":4747,"o":33.92,"t":"2026-06-04T04:00:00Z","v":180691,"vw":34.389043},{"c":33.5,"h":34.2541,"l":32.295,"n":4472,"o":34.06,"t":"2026-06-05T04:00:00Z","v":151787,"vw":33.103854},{"c":33.58,"h":34.38,"l":33.28,"n":3678,"o":33.28,"t":"2026-06-08T04:00:00Z","v":139898,"vw":33.874193},{"c":34.22,"h":34.54,"l":32.8,"n":3265,"o":33.52,"t":"2026-06-09T04:00:00Z","v":109587,"vw":33.741447},{"c":34.23,"h":34.69,"l":33.285,"n":4014,"o":33.75,"t":"2026-06-10T04:00:00Z","v":151428,"vw":34.254394},{"c":34.9,"h":35.395,"l":32,"n":3549,"o":33.84,"t":"2026-06-11T04:00:00Z","v":118466,"vw":34.649402},{"c":34.81,"h":35.62,"l":34.2301,"n":3540,"o":34.7,"t":"2026-06-12T04:00:00Z","v":112902,"vw":34.925411},{"c":34.66,"h":35.25,"l":34.21,"n":3910,"o":35.22,"t":"2026-06-15T04:00:00Z","v":110382,"vw":34.667459},{"c":34.72,"h":35.29,"l":33.6699,"n":3570,"o":34.81,"t":"2026-06-16T04:00:00Z","v":103478,"vw":34.758526},{"c":34.19,"h":34.91,"l":33.825,"n":3975,"o":34.47,"t":"2026-06-17T04:00:00Z","v":117049,"vw":34.291914},{"c":34.14,"h":34.99,"l":33.81,"n":3622,"o":34.36,"t":"2026-06-18T04:00:00Z","v":232455,"vw":34.252251},{"c":33.17,"h":34.755,"l":32.79,"n":4443,"o":34.1,"t":"2026-06-22T04:00:00Z","v":240201,"vw":33.422608},{"c":33.765,"h":33.965,"l":32.36,"n":3303,"o":33,"t":"2026-06-23T04:00:00Z","v":104794,"vw":33.448085},{"c":35.2,"h":35.3,"l":33.28,"n":3397,"o":33.74,"t":"2026-06-24T04:00:00Z","v":154846,"vw":34.845677},{"c":35.03,"h":35.74,"l":34.53,"n":3958,"o":35.07,"t":"2026-06-25T04:00:00Z","v":131592,"vw":34.955269},{"c":36.72,"h":37.075,"l":34.99,"n":4713,"o":34.99,"t":"2026-06-26T04:00:00Z","v":545277,"vw":36.623809},{"c":38.26,"h":38.76,"l":36.893,"n":4139,"o":37.19,"t":"2026-06-29T04:00:00Z","v":148403,"vw":38.19842},{"c":38.15,"h":38.37,"l":36,"n":4627,"o":37.87,"t":"2026-06-30T04:00:00Z","v":134573,"vw":37.992712},{"c":38.76,"h":41.4,"l":38.17,"n":4513,"o":38.17,"t":"2026-07-01T04:00:00Z","v":165200,"vw":39.70684},{"c":37.94,"h":40.12,"l":37.84,"n":3875,"o":39.11,"t":"2026-07-02T04:00:00Z","v":112371,"vw":38.275717},{"c":37.15,"h":38.645,"l":37.06,"n":3734,"o":38.02,"t":"2026-07-06T04:00:00Z","v":147559,"vw":37.402912},{"c":36.67,"h":37.6199,"l":36.332,"n":5290,"o":37.45,"t":"2026-07-07T04:00:00Z","v":196645,"vw":36.842133},{"c":36.34,"h":36.96,"l":35.915,"n":4049,"o":36.26,"t":"2026-07-08T04:00:00Z","v":120925,"vw":36.459053},{"c":37.35,"h":37.5177,"l":36.18,"n":3086,"o":36.18,"t":"2026-07-09T04:00:00Z","v":117830,"vw":37.172768},{"c":37.51,"h":38.1786,"l":36.95,"n":3633,"o":37.5,"t":"2026-07-10T04:00:00Z","v":103137,"vw":37.402308},{"c":37.79,"h":38.455,"l":37.44,"n":3347,"o":37.48,"t":"2026-07-13T04:00:00Z","v":115615,"vw":37.868793},{"c":38.1,"h":38.82,"l":36.99,"n":3342,"o":37.4,"t":"2026-07-14T04:00:00Z","v":119073,"vw":38.078039},{"c":37.41,"h":39.88,"l":36.77,"n":2842,"o":38.12,"t":"2026-07-15T04:00:00Z","v":122134,"vw":37.801167},{"c":38.07,"h":38.67,"l":37.27,"n":4137,"o":37.47,"t":"2026-07-16T04:00:00Z","v":193789,"vw":37.971813},{"c":37.44,"h":38.1975,"l":37.09,"n":2926,"o":37.57,"t":"2026-07-17T04:00:00Z","v":93208,"vw":37.530009},{"c":36.7,"h":37.63,"l":36.54,"n":4390,"o":37.38,"t":"2026-07-20T04:00:00Z","v":107041,"vw":36.84647},{"c":36.11,"h":36.76,"l":35.755,"n":4508,"o":36.42,"t":"2026-07-21T04:00:00Z","v":158426,"vw":36.247147},{"c":34.27,"h":37.73,"l":33.805,"n":4719,"o":35.76,"t":"2026-07-22T04:00:00Z","v":148419,"vw":34.413651},{"c":34.55,"h":34.83,"l":33.35,"n":4282,"o":33.71,"t":"2026-07-23T04:00:00Z","v":147992,"vw":34.195924},{"c":36.37,"h":37.19,"l":34.9501,"n":2976,"o":35.44,"t":"2026-07-24T04:00:00Z","v":106293,"vw":36.436056},{"c":36.35,"h":37.565,"l":36.19,"n":2948,"o":37.2026,"t":"2026-07-27T04:00:00Z","v":99677,"vw":36.56741},{"c":37.13,"h":37.51,"l":36.41,"n":3686,"o":36.61,"t":"2026-07-28T04:00:00Z","v":138046,"vw":37.082561},{"c":36.71,"h":37.82,"l":36.54,"n":3295,"o":37.15,"t":"2026-07-29T04:00:00Z","v":102805,"vw":37.013904},{"c":35.73,"h":37.135,"l":35.235,"n":3369,"o":36.89,"t":"2026-07-30T04:00:00Z","v":125003,"vw":35.711708},{"c":36.4,"h":36.58,"l":35.36,"n":3614,"o":35.61,"t":"2026-07-31T04:00:00Z","v":111332,"vw":36.202401},{"c":37.52,"h":37.91,"l":37.01,"n":3880,"o":37.01,"t":"2026-08-03T04:00:00Z","v":91297,"vw":37.533658},{"c":38.5,"h":38.62,"l":37.32,"n":2848,"o":37.32,"t":"2026-08-04T04:00:00Z","v":119321,"vw":38.148627},{"c":38.17,"h":39.015,"l":37.9362,"n":4116,"o":38.78,"t":"2026-08-05T04:00:00Z","v":98350,"vw":38.271381},{"c":37.33,"h":38.27,"l":37.09,"n":3343,"o":37.84,"t":"2026-08-06T04:00:00Z","v":92608,"vw":37.396313},{"c":35.14,"h":36.88,"l":33.3,"n":4968,"o":34.76,"t":"2026-08-07T04:00:00Z","v":186498,"vw":35.661734},{"c":36.98,"h":38.535,"l":35.35,"n":6019,"o":35.52,"t":"2026-08-10T04:00:00Z","v":195534,"vw":36.900434},{"c":36.95,"h":37.69,"l":36.23,"n":4180,"o":36.85,"t":"2026-08-11T04:00:00Z","v":135728,"vw":36.83949},{"c":37.94,"h":38.225,"l":36,"n":4324,"o":36.59,"t":"2026-08-12T04:00:00Z","v":200472,"vw":37.575505},{"c":39.1,"h":39.11,"l":37.25,"n":4017,"o":38.24,"t":"2026-08-13T04:00:00Z","v":139191,"vw":38.312682},{"c":39.07,"h":39.325,"l":37.96,"n":4491,"o":39.09,"t":"2026-08-14T04:00:00Z","v":147834,"vw":38.983561},{"c":36.84,"h":38.54,"l":36.5,"n":6527,"o":38.25,"t":"2026-08-17T04:00:00Z","v":216317,"vw":36.925439},{"c":38.09,"h":38.91,"l":37.24,"n":5237,"o":37.24,"t":"2026-08-18T04:00:00Z","v":208668,"vw":38.148352},{"c":38.12,"h":38.27,"l":36.96,"n":5663,"o":37.68,"t":"2026-08-19T04:00:00Z","v":220855,"vw":37.874031},{"c":37.19,"h":37.78,"l":36.88,"n":6208,"o":37.56,"t":"2026-08-20T04:00:00Z","v":227245,"vw":37.236505},{"c":38.77,"h":39.2,"l":37.22,"n":4469,"o":37.64,"t":"2026-08-21T04:00:00Z","v":323398,"vw":38.560868},{"c":38.7,"h":39.1944,"l":38.035,"n":5218,"o":38.88,"t":"2026-08-24T04:00:00Z","v":174841,"vw":38.705206},{"c":38.95,"h":39.215,"l":38.1,"n":4324,"o":38.67,"t":"2026-08-25T04:00:00Z","v":172787,"vw":38.918773},{"c":38.39,"h":39.205,"l":38.08,"n":4071,"o":38.88,"t":"2026-08-26T04:00:00Z","v":142362,"vw":38.493451},{"c":39.85,"h":40.98,"l":38.115,"n":4434,"o":38.77,"t":"2026-08-27T04:00:00Z","v":190982,"vw":40.178786},{"c":38,"h":39.92,"l":37.76,"n":5563,"o":39.83,"t":"2026-08-28T04:00:00Z","v":180146,"vw":38.536011},{"c":38.25,"h":38.57,"l":37.07,"n":5416,"o":37.72,"t":"2026-08-31T04:00:00Z","v":177605,"vw":38.059424},{"c":36.13,"h":38.285,"l":36.03,"n":6443,"o":37.68,"t":"2026-09-01T04:00:00Z","v":252559,"vw":36.715023},{"c":33.59,"h":36.93,"l":33.3,"n":9241,"o":36.13,"t":"2026-09-02T04:00:00Z","v":389685,"vw":34.178469},{"c":35.13,"h":35.93,"l":34.18,"n":4430,"o":34.18,"t":"2026-09-03T04:00:00Z","v":152643,"vw":35.129134},{"c":35.36,"h":35.68,"l":34.3,"n":4255,"o":34.75,"t":"2026-09-04T04:00:00Z","v":136376,"vw":35.210594},{"c":36.33,"h":36.465,"l":34.2,"n":5600,"o":34.99,"t":"2026-09-08T04:00:00Z","v":173485,"vw":35.833135},{"c":36.38,"h":36.93,"l":35.69,"n":4155,"o":36.13,"t":"2026-09-09T04:00:00Z","v":143245,"vw":36.360434},{"c":36.26,"h":36.58,"l":35.5229,"n":4503,"o":35.9,"t":"2026-09-10T04:00:00Z","v":147091,"vw":36.101331},{"c":36.73,"h":37.71,"l":36.36,"n":3704,"o":36.56,"t":"2026-09-11T04:00:00Z","v":118341,"vw":36.780605},{"c":36.92,"h":37.96,"l":36.738,"n":4903,"o":36.81,"t":"2026-09-14T04:00:00Z","v":133411,"vw":37.075297},{"c":38.03,"h":38.57,"l":36.03,"n":5345,"o":36.72,"t":"2026-09-15T04:00:00Z","v":190355,"vw":37.841498},{"c":36.62,"h":37.875,"l":36.51,"n":3939,"o":37.83,"t":"2026-09-16T04:00:00Z","v":148544,"vw":36.796056},{"c":35.95,"h":37.01,"l":35.93,"n":4802,"o":36.7,"t":"2026-09-17T04:00:00Z","v":97647,"vw":36.189368},{"c":34.93,"h":35.89,"l":34.78,"n":4310,"o":35.89,"t":"2026-09-18T04:00:00Z","v":361846,"vw":35.009816},{"c":35.58,"h":35.78,"l":34.36,"n":3311,"o":35.13,"t":"2026-09-21T04:00:00Z","v":101457,"vw":35.449579},{"c":36.47,"h":36.47,"l":34.98,"n":3601,"o":36.14,"t":"2026-09-22T04:00:00Z","v":103289,"vw":36.094526},{"c":35.8,"h":36.33,"l":35.31,"n":3465,"o":36.24,"t":"2026-09-23T04:00:00Z","v":94887,"vw":35.868452},{"c":35.37,"h":35.98,"l":35.045,"n":3336,"o":35.75,"t":"2026-09-24T04:00:00Z","v":70040,"vw":35.366152},{"c":35.22,"h":35.83,"l":34.91,"n":2837,"o":35.49,"t":"2026-09-25T04:00:00Z","v":82743,"vw":35.217411},{"c":34.44,"h":34.86,"l":33.86,"n":4013,"o":34.64,"t":"2026-09-28T04:00:00Z","v":138628,"vw":34.380197},{"c":34.69,"h":34.81,"l":33.61,"n":3716,"o":34.17,"t":"2026-09-29T04:00:00Z","v":132015,"vw":34.305453},{"c":34.9,"h":35.68,"l":34.705,"n":2816,"o":35.16,"t":"2026-09-30T04:00:00Z","v":92594,"vw":35.056945},{"c":35.73,"h":35.82,"l":34.58,"n":3228,"o":34.96,"t":"2026-10-01T04:00:00Z","v":94168,"vw":35.533986},{"c":35.36,"h":36.91,"l":35.2,"n":3005,"o":36.31,"t":"2026-10-02T04:00:00Z","v":103685,"vw":35.60184},{"c":36.38,"h":36.45,"l":35.195,"n":3245,"o":35.26,"t":"2026-10-05T04:00:00Z","v":99333,"vw":36.154741},{"c":36.35,"h":36.48,"l":35.73,"n":3248,"o":36.33,"t":"2026-10-06T04:00:00Z","v":88389,"vw":36.148196},{"c":35.87,"h":36.75,"l":35.24,"n":5113,"o":35.81,"t":"2026-10-07T04:00:00Z","v":186127,"vw":35.960919},{"c":36.62,"h":36.76,"l":35.48,"n":4044,"o":35.76,"t":"2026-10-08T04:00:00Z","v":126066,"vw":36.397099},{"c":36.71,"h":36.99,"l":36.125,"n":3239,"o":36.5,"t":"2026-10-09T04:00:00Z","v":94090,"vw":36.594225},{"c":36.96,"h":37.225,"l":36.79,"n":3447,"o":36.79,"t":"2026-10-12T04:00:00Z","v":88835,"vw":36.999153},{"c":37.52,"h":37.7,"l":36.965,"n":3592,"o":37.24,"t":"2026-10-13T04:00:00Z","v":102290,"vw":37.402344},{"c":35.14,"h":37.17,"l":34.48,"n":4724,"o":36.83,"t":"2026-10-14T04:00:00Z","v":174751,"vw":35.341379},{"c":37.06,"h":37.17,"l":34.94,"n":3242,"o":35.39,"t":"2026-10-15T04:00:00Z","v":91122,"vw":36.671315},{"c":35.36,"h":37.61,"l":35.1,"n":3060,"o":37.22,"t":"2026-10-16T04:00:00Z","v":74525,"vw":35.858785},{"c":35.89,"h":36.105,"l":35.215,"n":3220,"o":35.4,"t":"2026-10-19T04:00:00Z","v":83316,"vw":35.751188},{"c":35.81,"h":36.4,"l":35.71,"n":2934,"o":36.03,"t":"2026-10-20T04:00:00Z","v":74095,"vw":35.922216},{"c":36.59,"h":36.78,"l":35.93,"n":3233,"o":35.93,"t":"2026-10-21T04:00:00Z","v":90150,"vw":36.50009},{"c":37.02,"h":37.0999,"l":36.44,"n":2433,"o":36.57,"t":"2026-10-22T04:00:00Z","v":66911,"vw":36.899792}],"volatilityBars":[{"c":35.27,"h":36.14,"l":35.27,"n":20,"o":36.14,"t":"2026-09-22T13:30:00Z","v":2140,"vw":36.021121},{"c":36.02,"h":36.25,"l":35.88,"n":97,"o":36.25,"t":"2026-09-22T14:00:00Z","v":3947,"vw":36.036},{"c":35.55,"h":35.7,"l":35.55,"n":34,"o":35.7,"t":"2026-09-22T14:15:00Z","v":1238,"vw":35.608682},{"c":35.355,"h":35.355,"l":35.31,"n":44,"o":35.32,"t":"2026-09-22T14:30:00Z","v":1321,"vw":35.32625},{"c":35.325,"h":35.325,"l":35.23,"n":35,"o":35.23,"t":"2026-09-22T15:00:00Z","v":980,"vw":35.273565},{"c":35.18,"h":35.31,"l":35.18,"n":30,"o":35.31,"t":"2026-09-22T15:15:00Z","v":679,"vw":35.236686},{"c":35.105,"h":35.15,"l":34.98,"n":152,"o":35.15,"t":"2026-09-22T15:30:00Z","v":4687,"vw":35.052369},{"c":35.15,"h":35.15,"l":35.1145,"n":42,"o":35.1145,"t":"2026-09-22T15:45:00Z","v":1581,"vw":35.13225},{"c":35.23,"h":35.23,"l":35.1967,"n":13,"o":35.1967,"t":"2026-09-22T16:00:00Z","v":268,"vw":35.20981},{"c":35.25,"h":35.25,"l":35.25,"n":22,"o":35.25,"t":"2026-09-22T16:15:00Z","v":561,"vw":35.25},{"c":35.36,"h":35.37,"l":35.36,"n":39,"o":35.37,"t":"2026-09-22T16:30:00Z","v":833,"vw":35.363333},{"c":35.44,"h":35.505,"l":35.38,"n":80,"o":35.38,"t":"2026-09-22T16:45:00Z","v":1854,"vw":35.4368},{"c":35.55,"h":35.55,"l":35.42,"n":61,"o":35.42,"t":"2026-09-22T17:15:00Z","v":2444,"vw":35.470609},{"c":35.565,"h":35.565,"l":35.565,"n":52,"o":35.565,"t":"2026-09-22T17:30:00Z","v":1143,"vw":35.565},{"c":35.73,"h":35.73,"l":35.565,"n":102,"o":35.565,"t":"2026-09-22T17:45:00Z","v":2548,"vw":35.627562},{"c":35.76,"h":35.84,"l":35.76,"n":64,"o":35.82,"t":"2026-09-22T18:00:00Z","v":1854,"vw":35.805714},{"c":35.69,"h":35.75,"l":35.69,"n":10,"o":35.75,"t":"2026-09-22T18:15:00Z","v":583,"vw":35.708998},{"c":35.611,"h":35.75,"l":35.611,"n":72,"o":35.75,"t":"2026-09-22T18:30:00Z","v":1396,"vw":35.696661},{"c":35.735,"h":35.735,"l":35.67,"n":51,"o":35.67,"t":"2026-09-22T18:45:00Z","v":1203,"vw":35.71375},{"c":35.73,"h":35.78,"l":35.73,"n":10,"o":35.78,"t":"2026-09-22T19:00:00Z","v":362,"vw":35.763333},{"c":35.82,"h":35.82,"l":35.68,"n":178,"o":35.725,"t":"2026-09-22T19:15:00Z","v":5499,"vw":35.727115},{"c":36.03,"h":36.03,"l":35.91,"n":182,"o":35.92,"t":"2026-09-22T19:30:00Z","v":5864,"vw":35.9556},{"c":36.47,"h":36.47,"l":36.05,"n":730,"o":36.08,"t":"2026-09-22T19:45:00Z","v":24919,"vw":36.199118},{"c":36.47,"h":36.47,"l":36.47,"n":7,"o":36.47,"t":"2026-09-22T20:00:00Z","v":22226,"vw":36.47},{"c":36.26,"h":36.33,"l":35.31,"n":143,"o":36.24,"t":"2026-09-23T13:30:00Z","v":4641,"vw":36.036161},{"c":36.175,"h":36.28,"l":35.68,"n":76,"o":35.92,"t":"2026-09-23T13:45:00Z","v":8280,"vw":36.020208},{"c":35.91,"h":36.19,"l":35.89,"n":41,"o":36.19,"t":"2026-09-23T14:00:00Z","v":1528,"vw":35.996039},{"c":35.62,"h":35.6601,"l":35.62,"n":23,"o":35.6601,"t":"2026-09-23T14:15:00Z","v":816,"vw":35.649999},{"c":35.51,"h":35.51,"l":35.43,"n":22,"o":35.46,"t":"2026-09-23T14:30:00Z","v":826,"vw":35.4625},{"c":35.65,"h":35.65,"l":35.55,"n":49,"o":35.58,"t":"2026-09-23T14:45:00Z","v":2681,"vw":35.56629},{"c":35.805,"h":35.805,"l":35.805,"n":14,"o":35.805,"t":"2026-09-23T15:00:00Z","v":727,"vw":35.805},{"c":35.95,"h":35.95,"l":35.81,"n":44,"o":35.81,"t":"2026-09-23T15:15:00Z","v":796,"vw":35.915},{"c":35.93,"h":36.09,"l":35.93,"n":97,"o":35.95,"t":"2026-09-23T15:30:00Z","v":2168,"vw":35.995648},{"c":36.03,"h":36.03,"l":35.94,"n":38,"o":35.94,"t":"2026-09-23T15:45:00Z","v":970,"vw":36.004357},{"c":36.07,"h":36.07,"l":36.07,"n":9,"o":36.07,"t":"2026-09-23T16:00:00Z","v":171,"vw":36.07},{"c":36.04,"h":36.05,"l":35.96,"n":54,"o":35.96,"t":"2026-09-23T16:15:00Z","v":4100,"vw":36.003188},{"c":35.995,"h":35.995,"l":35.96,"n":47,"o":35.96,"t":"2026-09-23T16:30:00Z","v":1262,"vw":35.986294},{"c":36.025,"h":36.025,"l":35.9449,"n":33,"o":35.9449,"t":"2026-09-23T16:45:00Z","v":930,"vw":35.990524},{"c":35.91,"h":35.93,"l":35.91,"n":43,"o":35.93,"t":"2026-09-23T17:00:00Z","v":700,"vw":35.919},{"c":35.92,"h":36.035,"l":35.65,"n":190,"o":35.89,"t":"2026-09-23T17:15:00Z","v":12753,"vw":35.842647},{"c":35.91,"h":35.915,"l":35.84,"n":55,"o":35.84,"t":"2026-09-23T17:30:00Z","v":1498,"vw":35.885373},{"c":36.04,"h":36.04,"l":35.8736,"n":34,"o":35.8736,"t":"2026-09-23T17:45:00Z","v":925,"vw":35.945948},{"c":36.035,"h":36.07,"l":36.03,"n":43,"o":36.07,"t":"2026-09-23T18:00:00Z","v":1011,"vw":36.039},{"c":35.95,"h":36.01,"l":35.95,"n":18,"o":36.01,"t":"2026-09-23T18:15:00Z","v":466,"vw":35.988333},{"c":35.86,"h":35.9,"l":35.86,"n":41,"o":35.9,"t":"2026-09-23T18:30:00Z","v":1270,"vw":35.8825},{"c":35.83,"h":35.9,"l":35.82,"n":76,"o":35.9,"t":"2026-09-23T18:45:00Z","v":2049,"vw":35.85283},{"c":35.875,"h":35.96,"l":35.875,"n":32,"o":35.8954,"t":"2026-09-23T19:00:00Z","v":1106,"vw":35.916672},{"c":35.83,"h":35.885,"l":35.81,"n":84,"o":35.885,"t":"2026-09-23T19:15:00Z","v":2193,"vw":35.835206},{"c":35.72,"h":35.8375,"l":35.67,"n":154,"o":35.8375,"t":"2026-09-23T19:30:00Z","v":4914,"vw":35.726237},{"c":35.9,"h":35.96,"l":35.72,"n":333,"o":35.72,"t":"2026-09-23T19:45:00Z","v":7807,"vw":35.847876},{"c":35.8,"h":35.8,"l":35.8,"n":5,"o":35.8,"t":"2026-09-23T20:00:00Z","v":15670,"vw":35.8},{"c":35.33,"h":35.98,"l":35.33,"n":48,"o":35.75,"t":"2026-09-24T13:30:00Z","v":2022,"vw":35.759281},{"c":35.28,"h":35.61,"l":35.28,"n":7,"o":35.61,"t":"2026-09-24T13:45:00Z","v":330,"vw":35.474754},{"c":35.435,"h":35.45,"l":35.435,"n":25,"o":35.45,"t":"2026-09-24T14:00:00Z","v":1539,"vw":35.43652},{"c":35.16,"h":35.32,"l":35.045,"n":90,"o":35.32,"t":"2026-09-24T14:15:00Z","v":2907,"vw":35.168484},{"c":35.295,"h":35.295,"l":35.295,"n":2,"o":35.295,"t":"2026-09-24T15:00:00Z","v":102,"vw":35.295},{"c":35.27,"h":35.35,"l":35.27,"n":45,"o":35.35,"t":"2026-09-24T15:15:00Z","v":717,"vw":35.313333},{"c":35.3248,"h":35.405,"l":35.3248,"n":56,"o":35.33,"t":"2026-09-24T15:30:00Z","v":1955,"vw":35.361046},{"c":35.1822,"h":35.26,"l":35.1822,"n":15,"o":35.26,"t":"2026-09-24T15:45:00Z","v":576,"vw":35.200812},{"c":35.515,"h":35.55,"l":35.34,"n":104,"o":35.35,"t":"2026-09-24T16:15:00Z","v":2531,"vw":35.45776},{"c":35.3515,"h":35.38,"l":35.3515,"n":28,"o":35.38,"t":"2026-09-24T16:30:00Z","v":655,"vw":35.361679},{"c":35.285,"h":35.285,"l":35.285,"n":11,"o":35.285,"t":"2026-09-24T16:45:00Z","v":366,"vw":35.285},{"c":35.31,"h":35.32,"l":35.24,"n":41,"o":35.24,"t":"2026-09-24T17:00:00Z","v":1415,"vw":35.301},{"c":35.205,"h":35.24,"l":35.1,"n":64,"o":35.24,"t":"2026-09-24T17:30:00Z","v":1164,"vw":35.178},{"c":35.215,"h":35.215,"l":35.215,"n":21,"o":35.215,"t":"2026-09-24T17:45:00Z","v":518,"vw":35.215},{"c":35.33,"h":35.355,"l":35.25,"n":61,"o":35.25,"t":"2026-09-24T18:00:00Z","v":1322,"vw":35.2875},{"c":35.395,"h":35.45,"l":35.39,"n":33,"o":35.44,"t":"2026-09-24T18:15:00Z","v":903,"vw":35.415},{"c":35.49,"h":35.49,"l":35.38,"n":63,"o":35.455,"t":"2026-09-24T18:45:00Z","v":1680,"vw":35.446239},{"c":35.44,"h":35.44,"l":35.36,"n":69,"o":35.44,"t":"2026-09-24T19:00:00Z","v":1444,"vw":35.414375},{"c":35.45,"h":35.45,"l":35.34,"n":73,"o":35.36,"t":"2026-09-24T19:15:00Z","v":2095,"vw":35.407548},{"c":35.52,"h":35.52,"l":35.46,"n":50,"o":35.48,"t":"2026-09-24T19:30:00Z","v":1686,"vw":35.472727},{"c":35.35,"h":35.43,"l":35.215,"n":534,"o":35.4,"t":"2026-09-24T19:45:00Z","v":14540,"vw":35.320722},{"c":35.37,"h":35.37,"l":35.37,"n":7,"o":35.37,"t":"2026-09-24T20:00:00Z","v":14892,"vw":35.37},{"c":35.73,"h":35.83,"l":35.37,"n":30,"o":35.49,"t":"2026-09-25T13:30:00Z","v":1073,"vw":35.517194},{"c":35.67,"h":35.69,"l":35.34,"n":12,"o":35.34,"t":"2026-09-25T13:45:00Z","v":425,"vw":35.566667},{"c":35,"h":35.67,"l":35,"n":31,"o":35.67,"t":"2026-09-25T14:00:00Z","v":921,"vw":35.223333},{"c":35.5,"h":35.5,"l":35.2,"n":26,"o":35.2,"t":"2026-09-25T14:15:00Z","v":833,"vw":35.286967},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-09-25T14:30:00Z","v":225,"vw":35.5},{"c":35.17,"h":35.5,"l":34.91,"n":10,"o":34.91,"t":"2026-09-25T14:45:00Z","v":523,"vw":35.144524},{"c":35.21,"h":35.48,"l":35.21,"n":8,"o":35.48,"t":"2026-09-25T15:00:00Z","v":330,"vw":35.345},{"c":35.36,"h":35.4,"l":35.13,"n":55,"o":35.38,"t":"2026-09-25T15:15:00Z","v":3937,"vw":35.253214},{"c":35.07,"h":35.36,"l":35.07,"n":57,"o":35.255,"t":"2026-09-25T15:30:00Z","v":1385,"vw":35.21},{"c":35.26,"h":35.26,"l":34.99,"n":66,"o":34.99,"t":"2026-09-25T15:45:00Z","v":2162,"vw":35.07905},{"c":35.32,"h":35.39,"l":35.255,"n":125,"o":35.255,"t":"2026-09-25T16:00:00Z","v":2873,"vw":35.307188},{"c":35.465,"h":35.465,"l":35.355,"n":18,"o":35.355,"t":"2026-09-25T16:15:00Z","v":348,"vw":35.41},{"c":35.365,"h":35.365,"l":35.365,"n":12,"o":35.365,"t":"2026-09-25T16:30:00Z","v":197,"vw":35.365},{"c":35.34,"h":35.41,"l":35.34,"n":38,"o":35.41,"t":"2026-09-25T16:45:00Z","v":1057,"vw":35.356667},{"c":35.37,"h":35.37,"l":35.37,"n":20,"o":35.37,"t":"2026-09-25T17:00:00Z","v":568,"vw":35.37},{"c":35.32,"h":35.38,"l":35.32,"n":30,"o":35.38,"t":"2026-09-25T17:30:00Z","v":968,"vw":35.338692},{"c":35.27,"h":35.27,"l":35.24,"n":45,"o":35.24,"t":"2026-09-25T17:45:00Z","v":1530,"vw":35.253717},{"c":35.19,"h":35.19,"l":35.19,"n":12,"o":35.19,"t":"2026-09-25T18:00:00Z","v":346,"vw":35.19},{"c":35.16,"h":35.16,"l":35.095,"n":63,"o":35.145,"t":"2026-09-25T18:30:00Z","v":2334,"vw":35.147329},{"c":35.23,"h":35.23,"l":35.2,"n":33,"o":35.2,"t":"2026-09-25T18:45:00Z","v":826,"vw":35.2225},{"c":35.19,"h":35.275,"l":35.19,"n":99,"o":35.275,"t":"2026-09-25T19:00:00Z","v":2266,"vw":35.217503},{"c":35.15,"h":35.19,"l":35.105,"n":79,"o":35.19,"t":"2026-09-25T19:15:00Z","v":6662,"vw":35.170716},{"c":35.28,"h":35.28,"l":35.22,"n":159,"o":35.22,"t":"2026-09-25T19:30:00Z","v":4215,"vw":35.24302},{"c":35.05,"h":35.35,"l":35,"n":600,"o":35.315,"t":"2026-09-25T19:45:00Z","v":20836,"vw":35.17348},{"c":35.22,"h":35.22,"l":35.22,"n":13,"o":35.22,"t":"2026-09-25T20:00:00Z","v":14352,"vw":35.22},{"c":34.05,"h":34.86,"l":33.86,"n":128,"o":34.64,"t":"2026-09-28T13:30:00Z","v":7110,"vw":34.285026},{"c":34.235,"h":34.235,"l":33.9,"n":45,"o":34.05,"t":"2026-09-28T13:45:00Z","v":4217,"vw":34.054384},{"c":34.6,"h":34.6,"l":34.33,"n":124,"o":34.33,"t":"2026-09-28T14:00:00Z","v":3204,"vw":34.472677},{"c":34.7237,"h":34.7237,"l":34.51,"n":26,"o":34.6,"t":"2026-09-28T14:15:00Z","v":852,"vw":34.614647},{"c":34.34,"h":34.465,"l":34.34,"n":68,"o":34.46,"t":"2026-09-28T14:30:00Z","v":1674,"vw":34.407854},{"c":34.36,"h":34.36,"l":34.165,"n":107,"o":34.34,"t":"2026-09-28T14:45:00Z","v":4700,"vw":34.23407},{"c":34.495,"h":34.495,"l":34.36,"n":69,"o":34.36,"t":"2026-09-28T15:00:00Z","v":3053,"vw":34.407668},{"c":34.575,"h":34.58,"l":34.47,"n":38,"o":34.52,"t":"2026-09-28T15:15:00Z","v":1855,"vw":34.558},{"c":34.34,"h":34.49,"l":34.3,"n":100,"o":34.49,"t":"2026-09-28T15:30:00Z","v":2064,"vw":34.395512},{"c":34.38,"h":34.38,"l":34.25,"n":73,"o":34.28,"t":"2026-09-28T15:45:00Z","v":3177,"vw":34.310852},{"c":34.34,"h":34.38,"l":34.295,"n":32,"o":34.38,"t":"2026-09-28T16:00:00Z","v":1331,"vw":34.336156},{"c":34.67,"h":34.67,"l":34.33,"n":128,"o":34.345,"t":"2026-09-28T16:15:00Z","v":4101,"vw":34.464601},{"c":34.48,"h":34.6,"l":34.48,"n":24,"o":34.6,"t":"2026-09-28T16:30:00Z","v":704,"vw":34.547864},{"c":34.505,"h":34.53,"l":34.46,"n":24,"o":34.53,"t":"2026-09-28T16:45:00Z","v":887,"vw":34.515548},{"c":34.585,"h":34.62,"l":34.45,"n":89,"o":34.45,"t":"2026-09-28T17:00:00Z","v":3686,"vw":34.53},{"c":34.54,"h":34.655,"l":34.54,"n":62,"o":34.59,"t":"2026-09-28T17:15:00Z","v":2604,"vw":34.601143},{"c":34.53,"h":34.61,"l":34.53,"n":58,"o":34.54,"t":"2026-09-28T17:30:00Z","v":1831,"vw":34.565087},{"c":34.415,"h":34.57,"l":34.4,"n":66,"o":34.57,"t":"2026-09-28T17:45:00Z","v":2309,"vw":34.463323},{"c":34.31,"h":34.4,"l":34.285,"n":105,"o":34.4,"t":"2026-09-28T18:00:00Z","v":3389,"vw":34.333684},{"c":34.22,"h":34.33,"l":34.22,"n":46,"o":34.33,"t":"2026-09-28T18:15:00Z","v":1086,"vw":34.276},{"c":34.27,"h":34.28,"l":34.235,"n":85,"o":34.25,"t":"2026-09-28T18:30:00Z","v":2961,"vw":34.265209},{"c":34.2,"h":34.27,"l":34.2,"n":74,"o":34.27,"t":"2026-09-28T18:45:00Z","v":2006,"vw":34.211364},{"c":34.21,"h":34.39,"l":34.21,"n":221,"o":34.21,"t":"2026-09-28T19:00:00Z","v":10887,"vw":34.284823},{"c":34.45,"h":34.45,"l":34.36,"n":177,"o":34.44,"t":"2026-09-28T19:15:00Z","v":7132,"vw":34.423814},{"c":34.35,"h":34.44,"l":34.26,"n":196,"o":34.42,"t":"2026-09-28T19:30:00Z","v":5682,"vw":34.359539},{"c":34.46,"h":34.46,"l":34.25,"n":708,"o":34.36,"t":"2026-09-28T19:45:00Z","v":21557,"vw":34.395217},{"c":34.44,"h":34.44,"l":34.44,"n":13,"o":34.44,"t":"2026-09-28T20:00:00Z","v":21907,"vw":34.44},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-28T20:30:00Z","v":1332,"vw":34.44},{"c":33.84,"h":34.17,"l":33.765,"n":115,"o":34.17,"t":"2026-09-29T13:30:00Z","v":7425,"vw":34.037054},{"c":33.7335,"h":34.1,"l":33.61,"n":117,"o":34.005,"t":"2026-09-29T13:45:00Z","v":8418,"vw":33.865469},{"c":33.915,"h":33.935,"l":33.865,"n":28,"o":33.865,"t":"2026-09-29T14:00:00Z","v":1429,"vw":33.881115},{"c":33.91,"h":34,"l":33.82,"n":44,"o":33.915,"t":"2026-09-29T14:15:00Z","v":1897,"vw":33.937872},{"c":33.945,"h":33.985,"l":33.76,"n":49,"o":33.76,"t":"2026-09-29T14:30:00Z","v":3355,"vw":33.93215},{"c":33.765,"h":34.1899,"l":33.765,"n":70,"o":34.1899,"t":"2026-09-29T14:45:00Z","v":3772,"vw":33.966203},{"c":34.3,"h":34.3,"l":33.71,"n":149,"o":33.71,"t":"2026-09-29T15:00:00Z","v":6907,"vw":33.987155},{"c":34.12,"h":34.135,"l":33.895,"n":63,"o":34,"t":"2026-09-29T15:15:00Z","v":2718,"vw":34.069},{"c":34.19,"h":34.19,"l":34.135,"n":20,"o":34.135,"t":"2026-09-29T15:30:00Z","v":593,"vw":34.1625},{"c":34.005,"h":34.195,"l":34.005,"n":78,"o":34.195,"t":"2026-09-29T15:45:00Z","v":2032,"vw":34.121},{"c":33.95,"h":34.01,"l":33.95,"n":32,"o":34,"t":"2026-09-29T16:00:00Z","v":1676,"vw":33.97439},{"c":33.98,"h":33.98,"l":33.98,"n":5,"o":33.98,"t":"2026-09-29T16:15:00Z","v":157,"vw":33.98},{"c":33.93,"h":34.045,"l":33.915,"n":39,"o":33.915,"t":"2026-09-29T16:30:00Z","v":1990,"vw":33.985451},{"c":33.99,"h":34.045,"l":33.975,"n":30,"o":33.98,"t":"2026-09-29T16:45:00Z","v":2338,"vw":34.029022},{"c":34,"h":34.15,"l":34,"n":19,"o":34.13,"t":"2026-09-29T17:00:00Z","v":744,"vw":34.097899},{"c":34.06,"h":34.06,"l":34.06,"n":8,"o":34.06,"t":"2026-09-29T17:15:00Z","v":251,"vw":34.06},{"c":34.115,"h":34.17,"l":33.9822,"n":111,"o":33.9822,"t":"2026-09-29T17:30:00Z","v":3778,"vw":34.082608},{"c":34.19,"h":34.19,"l":34.16,"n":5,"o":34.16,"t":"2026-09-29T17:45:00Z","v":214,"vw":34.175},{"c":34.155,"h":34.25,"l":34.155,"n":44,"o":34.17,"t":"2026-09-29T18:00:00Z","v":1494,"vw":34.195833},{"c":34.135,"h":34.315,"l":34.135,"n":17,"o":34.28,"t":"2026-09-29T18:15:00Z","v":882,"vw":34.245169},{"c":34.22,"h":34.32,"l":34.22,"n":58,"o":34.305,"t":"2026-09-29T18:30:00Z","v":1963,"vw":34.289953},{"c":34.15,"h":34.3,"l":34.145,"n":250,"o":34.27,"t":"2026-09-29T18:45:00Z","v":5917,"vw":34.209066},{"c":34.17,"h":34.22,"l":34.135,"n":72,"o":34.18,"t":"2026-09-29T19:00:00Z","v":2262,"vw":34.183708},{"c":34.29,"h":34.3,"l":34.15,"n":51,"o":34.15,"t":"2026-09-29T19:15:00Z","v":1950,"vw":34.23876},{"c":34.44,"h":34.44,"l":34.32,"n":222,"o":34.32,"t":"2026-09-29T19:30:00Z","v":8269,"vw":34.400289},{"c":34.78,"h":34.81,"l":34.44,"n":689,"o":34.46,"t":"2026-09-29T19:45:00Z","v":23141,"vw":34.621582},{"c":34.69,"h":34.69,"l":34.69,"n":14,"o":34.69,"t":"2026-09-29T20:00:00Z","v":22819,"vw":34.69},{"c":35.05,"h":35.16,"l":34.705,"n":62,"o":35.16,"t":"2026-09-30T13:30:00Z","v":4279,"vw":34.920657},{"c":34.97,"h":35.16,"l":34.93,"n":94,"o":35.12,"t":"2026-09-30T13:45:00Z","v":5322,"vw":34.988522},{"c":35.07,"h":35.09,"l":35.07,"n":51,"o":35.09,"t":"2026-09-30T14:15:00Z","v":841,"vw":35.08},{"c":35.52,"h":35.52,"l":35.25,"n":60,"o":35.25,"t":"2026-09-30T14:30:00Z","v":2340,"vw":35.321111},{"c":35.59,"h":35.59,"l":35.58,"n":40,"o":35.58,"t":"2026-09-30T14:45:00Z","v":1010,"vw":35.585},{"c":35.68,"h":35.68,"l":35.64,"n":30,"o":35.64,"t":"2026-09-30T15:15:00Z","v":1047,"vw":35.656667},{"c":35.495,"h":35.495,"l":35.495,"n":7,"o":35.495,"t":"2026-09-30T15:30:00Z","v":231,"vw":35.495},{"c":35.4,"h":35.4,"l":35.4,"n":36,"o":35.4,"t":"2026-09-30T15:45:00Z","v":1489,"vw":35.4},{"c":35.425,"h":35.425,"l":35.425,"n":3,"o":35.425,"t":"2026-09-30T16:15:00Z","v":184,"vw":35.425},{"c":35.35,"h":35.4,"l":35.225,"n":142,"o":35.4,"t":"2026-09-30T16:30:00Z","v":4545,"vw":35.321448},{"c":35.265,"h":35.28,"l":35.265,"n":19,"o":35.28,"t":"2026-09-30T17:00:00Z","v":3115,"vw":35.266081},{"c":35.28,"h":35.28,"l":35.28,"n":8,"o":35.28,"t":"2026-09-30T17:30:00Z","v":176,"vw":35.28},{"c":35.28,"h":35.36,"l":35.28,"n":8,"o":35.36,"t":"2026-09-30T17:45:00Z","v":330,"vw":35.333333},{"c":35.28,"h":35.38,"l":35.28,"n":78,"o":35.33,"t":"2026-09-30T18:00:00Z","v":3328,"vw":35.33298},{"c":35.34,"h":35.34,"l":35.29,"n":13,"o":35.29,"t":"2026-09-30T18:15:00Z","v":368,"vw":35.315},{"c":35.345,"h":35.35,"l":35.32,"n":51,"o":35.32,"t":"2026-09-30T18:30:00Z","v":1712,"vw":35.339167},{"c":35.36,"h":35.36,"l":35.35,"n":46,"o":35.35,"t":"2026-09-30T18:45:00Z","v":1346,"vw":35.356},{"c":35.185,"h":35.31,"l":35.185,"n":41,"o":35.3,"t":"2026-09-30T19:00:00Z","v":1012,"vw":35.242532},{"c":35.27,"h":35.27,"l":35.18,"n":40,"o":35.18,"t":"2026-09-30T19:15:00Z","v":1378,"vw":35.227143},{"c":35.15,"h":35.33,"l":35.15,"n":183,"o":35.21,"t":"2026-09-30T19:30:00Z","v":7882,"vw":35.254912},{"c":34.82,"h":35.045,"l":34.82,"n":372,"o":35.035,"t":"2026-09-30T19:45:00Z","v":9346,"vw":34.95608},{"c":34.9,"h":34.9,"l":34.9,"n":11,"o":34.9,"t":"2026-09-30T20:00:00Z","v":22661,"vw":34.9},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-09-30T20:15:00Z","v":2676,"vw":34.9},{"c":35.165,"h":35.21,"l":34.96,"n":59,"o":34.96,"t":"2026-10-01T13:30:00Z","v":2555,"vw":35.050278},{"c":35.38,"h":35.38,"l":35.2,"n":59,"o":35.36,"t":"2026-10-01T13:45:00Z","v":1405,"vw":35.330803},{"c":35.2,"h":35.315,"l":35.15,"n":57,"o":35.315,"t":"2026-10-01T14:00:00Z","v":1536,"vw":35.266233},{"c":35.4899,"h":35.4899,"l":35.4899,"n":9,"o":35.4899,"t":"2026-10-01T14:15:00Z","v":197,"vw":35.4899},{"c":34.9,"h":35.17,"l":34.9,"n":42,"o":35.17,"t":"2026-10-01T14:30:00Z","v":1389,"vw":34.972676},{"c":34.67,"h":34.83,"l":34.58,"n":57,"o":34.8,"t":"2026-10-01T14:45:00Z","v":3248,"vw":34.658061},{"c":34.85,"h":34.85,"l":34.78,"n":61,"o":34.78,"t":"2026-10-01T15:00:00Z","v":1815,"vw":34.804},{"c":34.91,"h":34.91,"l":34.9,"n":17,"o":34.9,"t":"2026-10-01T15:15:00Z","v":570,"vw":34.903333},{"c":35.05,"h":35.05,"l":34.87,"n":77,"o":34.88,"t":"2026-10-01T15:45:00Z","v":2528,"vw":34.937122},{"c":35.18,"h":35.18,"l":35.04,"n":20,"o":35.04,"t":"2026-10-01T16:00:00Z","v":516,"vw":35.11},{"c":35.385,"h":35.4,"l":35.26,"n":71,"o":35.26,"t":"2026-10-01T16:15:00Z","v":2071,"vw":35.342143},{"c":35.43,"h":35.495,"l":35.405,"n":55,"o":35.495,"t":"2026-10-01T16:30:00Z","v":1499,"vw":35.44464},{"c":35.36,"h":35.36,"l":35.35,"n":10,"o":35.35,"t":"2026-10-01T16:45:00Z","v":465,"vw":35.353333},{"c":35.49,"h":35.49,"l":35.36,"n":62,"o":35.36,"t":"2026-10-01T17:00:00Z","v":1561,"vw":35.415},{"c":35.59,"h":35.59,"l":35.51,"n":30,"o":35.51,"t":"2026-10-01T17:15:00Z","v":584,"vw":35.55},{"c":35.72,"h":35.72,"l":35.7,"n":10,"o":35.7,"t":"2026-10-01T17:30:00Z","v":485,"vw":35.705263},{"c":35.64,"h":35.72,"l":35.525,"n":27,"o":35.72,"t":"2026-10-01T17:45:00Z","v":1190,"vw":35.627571},{"c":35.59,"h":35.59,"l":35.59,"n":8,"o":35.59,"t":"2026-10-01T18:00:00Z","v":145,"vw":35.59},{"c":35.64,"h":35.64,"l":35.6,"n":29,"o":35.6,"t":"2026-10-01T18:15:00Z","v":523,"vw":35.616667},{"c":35.7,"h":35.7,"l":35.7,"n":30,"o":35.7,"t":"2026-10-01T18:30:00Z","v":479,"vw":35.7},{"c":35.625,"h":35.69,"l":35.625,"n":42,"o":35.69,"t":"2026-10-01T18:45:00Z","v":1064,"vw":35.645},{"c":35.59,"h":35.64,"l":35.49,"n":134,"o":35.625,"t":"2026-10-01T19:00:00Z","v":5587,"vw":35.548883},{"c":35.695,"h":35.695,"l":35.68,"n":39,"o":35.68,"t":"2026-10-01T19:15:00Z","v":912,"vw":35.6875},{"c":35.69,"h":35.74,"l":35.62,"n":105,"o":35.74,"t":"2026-10-01T19:30:00Z","v":2836,"vw":35.677836},{"c":35.79,"h":35.82,"l":35.575,"n":658,"o":35.59,"t":"2026-10-01T19:45:00Z","v":20053,"vw":35.709696},{"c":35.73,"h":35.73,"l":35.73,"n":9,"o":35.73,"t":"2026-10-01T20:00:00Z","v":19215,"vw":35.73},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-01T20:15:00Z","v":5352,"vw":35.73},{"c":36.91,"h":36.91,"l":36.2,"n":20,"o":36.31,"t":"2026-10-02T13:30:00Z","v":1478,"vw":36.355986},{"c":35.88,"h":36.62,"l":35.88,"n":53,"o":36.62,"t":"2026-10-02T13:45:00Z","v":2325,"vw":36.294592},{"c":35.955,"h":36.245,"l":35.71,"n":48,"o":35.8801,"t":"2026-10-02T14:00:00Z","v":2844,"vw":36.041581},{"c":35.7239,"h":36.26,"l":35.7239,"n":35,"o":36.24,"t":"2026-10-02T14:15:00Z","v":1710,"vw":36.096688},{"c":35.67,"h":35.92,"l":35.67,"n":24,"o":35.7001,"t":"2026-10-02T14:30:00Z","v":1855,"vw":35.708895},{"c":36,"h":36,"l":35.705,"n":105,"o":35.77,"t":"2026-10-02T14:45:00Z","v":3400,"vw":35.83715},{"c":35.48,"h":35.8,"l":35.48,"n":58,"o":35.8,"t":"2026-10-02T15:00:00Z","v":1439,"vw":35.56875},{"c":35.64,"h":35.65,"l":35.55,"n":41,"o":35.55,"t":"2026-10-02T15:15:00Z","v":1614,"vw":35.630426},{"c":35.57,"h":35.63,"l":35.57,"n":38,"o":35.63,"t":"2026-10-02T15:30:00Z","v":1127,"vw":35.616364},{"c":35.65,"h":35.65,"l":35.545,"n":47,"o":35.545,"t":"2026-10-02T15:45:00Z","v":1527,"vw":35.603476},{"c":36.015,"h":36.015,"l":35.65,"n":135,"o":35.65,"t":"2026-10-02T16:00:00Z","v":6686,"vw":35.800308},{"c":35.9,"h":36.17,"l":35.9,"n":156,"o":36,"t":"2026-10-02T16:15:00Z","v":5421,"vw":36.099733},{"c":35.735,"h":35.735,"l":35.73,"n":12,"o":35.735,"t":"2026-10-02T16:30:00Z","v":404,"vw":35.733333},{"c":35.65,"h":35.705,"l":35.65,"n":14,"o":35.65,"t":"2026-10-02T16:45:00Z","v":379,"vw":35.668333},{"c":35.72,"h":35.76,"l":35.67,"n":37,"o":35.76,"t":"2026-10-02T17:00:00Z","v":1213,"vw":35.725},{"c":35.685,"h":35.7106,"l":35.685,"n":17,"o":35.7106,"t":"2026-10-02T17:15:00Z","v":494,"vw":35.699933},{"c":35.78,"h":35.78,"l":35.72,"n":44,"o":35.72,"t":"2026-10-02T17:30:00Z","v":1145,"vw":35.744423},{"c":35.805,"h":35.83,"l":35.785,"n":19,"o":35.83,"t":"2026-10-02T17:45:00Z","v":536,"vw":35.806667},{"c":35.677,"h":35.74,"l":35.677,"n":8,"o":35.74,"t":"2026-10-02T18:00:00Z","v":279,"vw":35.7085},{"c":35.635,"h":35.7,"l":35.635,"n":84,"o":35.67,"t":"2026-10-02T18:15:00Z","v":3119,"vw":35.663734},{"c":35.685,"h":35.715,"l":35.685,"n":38,"o":35.71,"t":"2026-10-02T18:30:00Z","v":1857,"vw":35.70841},{"c":35.74,"h":35.77,"l":35.74,"n":31,"o":35.77,"t":"2026-10-02T18:45:00Z","v":744,"vw":35.755},{"c":35.46,"h":35.69,"l":35.46,"n":68,"o":35.66,"t":"2026-10-02T19:00:00Z","v":2205,"vw":35.582846},{"c":35.53,"h":35.53,"l":35.46,"n":74,"o":35.51,"t":"2026-10-02T19:15:00Z","v":2307,"vw":35.514539},{"c":35.41,"h":35.48,"l":35.4,"n":129,"o":35.48,"t":"2026-10-02T19:30:00Z","v":5669,"vw":35.431403},{"c":35.4,"h":35.43,"l":35.2,"n":479,"o":35.36,"t":"2026-10-02T19:45:00Z","v":15351,"vw":35.343846},{"c":35.36,"h":35.36,"l":35.36,"n":7,"o":35.36,"t":"2026-10-02T20:00:00Z","v":20353,"vw":35.36},{"c":35.36,"h":35.36,"l":35.36,"n":2,"o":35.36,"t":"2026-10-02T20:15:00Z","v":4138,"vw":35.36},{"c":35.47,"h":35.47,"l":35.215,"n":130,"o":35.26,"t":"2026-10-05T13:30:00Z","v":2523,"vw":35.320692},{"c":35.32,"h":35.32,"l":35.195,"n":45,"o":35.32,"t":"2026-10-05T13:45:00Z","v":3117,"vw":35.222789},{"c":35.67,"h":35.68,"l":35.465,"n":56,"o":35.465,"t":"2026-10-05T14:00:00Z","v":2097,"vw":35.556945},{"c":35.655,"h":35.85,"l":35.62,"n":67,"o":35.63,"t":"2026-10-05T14:15:00Z","v":2259,"vw":35.76379},{"c":35.63,"h":35.64,"l":35.63,"n":29,"o":35.64,"t":"2026-10-05T14:45:00Z","v":979,"vw":35.637484},{"c":35.62,"h":35.69,"l":35.57,"n":61,"o":35.59,"t":"2026-10-05T15:00:00Z","v":1887,"vw":35.618947},{"c":35.92,"h":35.92,"l":35.92,"n":5,"o":35.92,"t":"2026-10-05T15:45:00Z","v":147,"vw":35.92},{"c":36,"h":36,"l":35.99,"n":51,"o":35.99,"t":"2026-10-05T16:30:00Z","v":1367,"vw":35.993333},{"c":36.01,"h":36.01,"l":36,"n":15,"o":36,"t":"2026-10-05T16:45:00Z","v":752,"vw":36.005712},{"c":35.94,"h":35.94,"l":35.94,"n":17,"o":35.94,"t":"2026-10-05T17:00:00Z","v":168,"vw":35.94},{"c":35.89,"h":35.89,"l":35.89,"n":7,"o":35.89,"t":"2026-10-05T17:15:00Z","v":127,"vw":35.89},{"c":35.77,"h":35.77,"l":35.755,"n":22,"o":35.755,"t":"2026-10-05T17:30:00Z","v":613,"vw":35.76155},{"c":35.85,"h":35.85,"l":35.75,"n":77,"o":35.75,"t":"2026-10-05T17:45:00Z","v":1981,"vw":35.800869},{"c":35.85,"h":35.85,"l":35.805,"n":27,"o":35.805,"t":"2026-10-05T18:00:00Z","v":1027,"vw":35.842086},{"c":35.845,"h":35.845,"l":35.845,"n":19,"o":35.845,"t":"2026-10-05T18:15:00Z","v":557,"vw":35.845},{"c":35.96,"h":35.96,"l":35.96,"n":66,"o":35.96,"t":"2026-10-05T18:30:00Z","v":767,"vw":35.96},{"c":36.055,"h":36.0999,"l":36.055,"n":22,"o":36.055,"t":"2026-10-05T18:45:00Z","v":525,"vw":36.066302},{"c":36.065,"h":36.1,"l":36.065,"n":31,"o":36.065,"t":"2026-10-05T19:00:00Z","v":864,"vw":36.073475},{"c":36.15,"h":36.15,"l":36.07,"n":92,"o":36.12,"t":"2026-10-05T19:15:00Z","v":1812,"vw":36.105779},{"c":36.27,"h":36.27,"l":36.15,"n":144,"o":36.15,"t":"2026-10-05T19:30:00Z","v":4645,"vw":36.21266},{"c":36.45,"h":36.45,"l":36.165,"n":693,"o":36.24,"t":"2026-10-05T19:45:00Z","v":20788,"vw":36.291617},{"c":36.38,"h":36.38,"l":36.38,"n":10,"o":36.38,"t":"2026-10-05T20:00:00Z","v":24869,"vw":36.38},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-05T20:15:00Z","v":10704,"vw":36.38},{"c":36.19,"h":36.465,"l":36.19,"n":43,"o":36.33,"t":"2026-10-06T13:30:00Z","v":2486,"vw":36.309272},{"c":36.135,"h":36.48,"l":36.03,"n":24,"o":36.22,"t":"2026-10-06T13:45:00Z","v":1058,"vw":36.222791},{"c":35.73,"h":36.02,"l":35.73,"n":108,"o":36.02,"t":"2026-10-06T14:00:00Z","v":4503,"vw":35.886951},{"c":35.96,"h":35.96,"l":35.96,"n":17,"o":35.96,"t":"2026-10-06T15:15:00Z","v":269,"vw":35.96},{"c":36.01,"h":36.015,"l":35.845,"n":99,"o":35.845,"t":"2026-10-06T15:30:00Z","v":2909,"vw":35.952333},{"c":36.01,"h":36.01,"l":36.01,"n":4,"o":36.01,"t":"2026-10-06T15:45:00Z","v":103,"vw":36.01},{"c":35.97,"h":35.97,"l":35.9,"n":46,"o":35.97,"t":"2026-10-06T16:00:00Z","v":1352,"vw":35.935294},{"c":35.9664,"h":35.9664,"l":35.9001,"n":18,"o":35.9001,"t":"2026-10-06T16:30:00Z","v":741,"vw":35.936749},{"c":35.97,"h":35.97,"l":35.97,"n":8,"o":35.97,"t":"2026-10-06T16:45:00Z","v":228,"vw":35.97},{"c":36.04,"h":36.04,"l":36,"n":24,"o":36,"t":"2026-10-06T17:00:00Z","v":1074,"vw":36.028333},{"c":36.0599,"h":36.0599,"l":36.01,"n":38,"o":36.03,"t":"2026-10-06T17:15:00Z","v":878,"vw":36.036551},{"c":35.96,"h":36.06,"l":35.94,"n":132,"o":36.0599,"t":"2026-10-06T17:30:00Z","v":2739,"vw":35.983322},{"c":36.01,"h":36.02,"l":35.915,"n":65,"o":35.955,"t":"2026-10-06T17:45:00Z","v":1902,"vw":35.962552},{"c":35.82,"h":35.95,"l":35.82,"n":137,"o":35.95,"t":"2026-10-06T18:00:00Z","v":5497,"vw":35.906042},{"c":35.86,"h":35.91,"l":35.812,"n":59,"o":35.87,"t":"2026-10-06T18:15:00Z","v":1827,"vw":35.865617},{"c":35.91,"h":35.95,"l":35.75,"n":177,"o":35.81,"t":"2026-10-06T18:30:00Z","v":7162,"vw":35.795323},{"c":35.98,"h":35.98,"l":35.93,"n":59,"o":35.93,"t":"2026-10-06T19:00:00Z","v":1284,"vw":35.971667},{"c":36.06,"h":36.09,"l":35.92,"n":125,"o":35.98,"t":"2026-10-06T19:15:00Z","v":4463,"vw":36.012033},{"c":36.08,"h":36.08,"l":36.0375,"n":36,"o":36.0375,"t":"2026-10-06T19:30:00Z","v":981,"vw":36.072917},{"c":36.35,"h":36.42,"l":36.08,"n":576,"o":36.08,"t":"2026-10-06T19:45:00Z","v":16858,"vw":36.28498},{"c":36.35,"h":36.35,"l":36.35,"n":8,"o":36.35,"t":"2026-10-06T20:00:00Z","v":19404,"vw":36.35},{"c":35.93,"h":36.09,"l":35.6,"n":51,"o":35.81,"t":"2026-10-07T13:30:00Z","v":2681,"vw":35.825516},{"c":35.85,"h":35.94,"l":35.85,"n":11,"o":35.94,"t":"2026-10-07T13:45:00Z","v":376,"vw":35.886},{"c":35.72,"h":35.845,"l":35.72,"n":24,"o":35.845,"t":"2026-10-07T14:00:00Z","v":881,"vw":35.817527},{"c":35.26,"h":35.8,"l":35.24,"n":262,"o":35.7099,"t":"2026-10-07T14:15:00Z","v":15975,"vw":35.63176},{"c":35.46,"h":35.5,"l":35.245,"n":177,"o":35.26,"t":"2026-10-07T14:30:00Z","v":7817,"vw":35.386514},{"c":35.62,"h":35.62,"l":35.485,"n":48,"o":35.485,"t":"2026-10-07T14:45:00Z","v":721,"vw":35.52},{"c":35.76,"h":35.76,"l":35.6201,"n":29,"o":35.6201,"t":"2026-10-07T15:00:00Z","v":858,"vw":35.672652},{"c":35.57,"h":35.66,"l":35.57,"n":48,"o":35.66,"t":"2026-10-07T15:15:00Z","v":1979,"vw":35.643571},{"c":35.55,"h":35.63,"l":35.53,"n":80,"o":35.61,"t":"2026-10-07T15:30:00Z","v":2580,"vw":35.57625},{"c":35.79,"h":35.79,"l":35.6,"n":150,"o":35.6,"t":"2026-10-07T15:45:00Z","v":4207,"vw":35.68559},{"c":35.755,"h":35.81,"l":35.755,"n":87,"o":35.77,"t":"2026-10-07T16:00:00Z","v":3350,"vw":35.785011},{"c":35.88,"h":35.88,"l":35.87,"n":43,"o":35.87,"t":"2026-10-07T16:30:00Z","v":896,"vw":35.875},{"c":35.92,"h":35.92,"l":35.89,"n":45,"o":35.89,"t":"2026-10-07T16:45:00Z","v":1341,"vw":35.903954},{"c":36.07,"h":36.08,"l":35.965,"n":99,"o":35.965,"t":"2026-10-07T17:00:00Z","v":2628,"vw":36.051},{"c":36.12,"h":36.12,"l":36.08,"n":35,"o":36.08,"t":"2026-10-07T17:15:00Z","v":672,"vw":36.103539},{"c":35.925,"h":35.97,"l":35.925,"n":38,"o":35.97,"t":"2026-10-07T17:30:00Z","v":842,"vw":35.946277},{"c":36.21,"h":36.21,"l":35.975,"n":158,"o":35.99,"t":"2026-10-07T17:45:00Z","v":4227,"vw":36.133947},{"c":36.11,"h":36.24,"l":36.11,"n":129,"o":36.22,"t":"2026-10-07T18:00:00Z","v":3592,"vw":36.187632},{"c":36.155,"h":36.17,"l":36.095,"n":82,"o":36.13,"t":"2026-10-07T18:15:00Z","v":2951,"vw":36.145667},{"c":36.31,"h":36.31,"l":36.21,"n":139,"o":36.23,"t":"2026-10-07T18:30:00Z","v":4736,"vw":36.268889},{"c":36.35,"h":36.75,"l":36.24,"n":314,"o":36.3,"t":"2026-10-07T18:45:00Z","v":15408,"vw":36.544863},{"c":36.25,"h":36.345,"l":36.09,"n":163,"o":36.345,"t":"2026-10-07T19:00:00Z","v":6405,"vw":36.238367},{"c":36.195,"h":36.28,"l":36.195,"n":183,"o":36.23,"t":"2026-10-07T19:15:00Z","v":8596,"vw":36.233813},{"c":36.135,"h":36.23,"l":36.065,"n":440,"o":36.195,"t":"2026-10-07T19:30:00Z","v":17885,"vw":36.135601},{"c":35.89,"h":36.14,"l":35.62,"n":1081,"o":36.14,"t":"2026-10-07T19:45:00Z","v":39961,"vw":35.885887},{"c":35.87,"h":35.87,"l":35.87,"n":14,"o":35.87,"t":"2026-10-07T20:00:00Z","v":23573,"vw":35.87},{"c":35.77,"h":36.2,"l":35.655,"n":46,"o":35.76,"t":"2026-10-08T13:30:00Z","v":2361,"vw":35.8554},{"c":35.94,"h":35.97,"l":35.68,"n":55,"o":35.84,"t":"2026-10-08T13:45:00Z","v":1908,"vw":35.852753},{"c":35.65,"h":35.84,"l":35.65,"n":81,"o":35.84,"t":"2026-10-08T14:00:00Z","v":2074,"vw":35.798889},{"c":35.82,"h":35.82,"l":35.645,"n":55,"o":35.645,"t":"2026-10-08T14:30:00Z","v":2846,"vw":35.736156},{"c":35.8,"h":35.8,"l":35.78,"n":17,"o":35.78,"t":"2026-10-08T14:45:00Z","v":452,"vw":35.791736},{"c":35.615,"h":35.62,"l":35.5,"n":144,"o":35.59,"t":"2026-10-08T15:00:00Z","v":9002,"vw":35.587753},{"c":35.605,"h":35.605,"l":35.6,"n":23,"o":35.6,"t":"2026-10-08T15:15:00Z","v":743,"vw":35.601939},{"c":35.6,"h":35.6,"l":35.48,"n":36,"o":35.49,"t":"2026-10-08T15:30:00Z","v":2664,"vw":35.564727},{"c":35.84,"h":35.84,"l":35.78,"n":64,"o":35.78,"t":"2026-10-08T15:45:00Z","v":1326,"vw":35.795385},{"c":35.92,"h":35.92,"l":35.92,"n":4,"o":35.92,"t":"2026-10-08T16:00:00Z","v":142,"vw":35.92},{"c":36.07,"h":36.07,"l":36,"n":70,"o":36,"t":"2026-10-08T16:15:00Z","v":1355,"vw":36.033333},{"c":36.16,"h":36.16,"l":36.15,"n":12,"o":36.15,"t":"2026-10-08T16:30:00Z","v":593,"vw":36.1575},{"c":36.23,"h":36.23,"l":36.08,"n":9,"o":36.08,"t":"2026-10-08T16:45:00Z","v":290,"vw":36.153892},{"c":36.28,"h":36.28,"l":36.28,"n":32,"o":36.28,"t":"2026-10-08T17:00:00Z","v":616,"vw":36.28},{"c":36.365,"h":36.365,"l":36.365,"n":4,"o":36.365,"t":"2026-10-08T17:15:00Z","v":108,"vw":36.365},{"c":36.4,"h":36.4,"l":36.33,"n":66,"o":36.33,"t":"2026-10-08T17:30:00Z","v":1208,"vw":36.37},{"c":36.33,"h":36.33,"l":36.3,"n":53,"o":36.3,"t":"2026-10-08T17:45:00Z","v":1083,"vw":36.306},{"c":36.23,"h":36.23,"l":36.23,"n":7,"o":36.23,"t":"2026-10-08T18:00:00Z","v":211,"vw":36.23},{"c":36.275,"h":36.275,"l":36.275,"n":9,"o":36.275,"t":"2026-10-08T18:15:00Z","v":242,"vw":36.275},{"c":35.99,"h":36.33,"l":35.99,"n":114,"o":36.275,"t":"2026-10-08T18:30:00Z","v":2847,"vw":36.136615},{"c":36.07,"h":36.07,"l":36.005,"n":55,"o":36.04,"t":"2026-10-08T18:45:00Z","v":1662,"vw":36.047737},{"c":36.22,"h":36.22,"l":36.15,"n":108,"o":36.16,"t":"2026-10-08T19:00:00Z","v":2933,"vw":36.178333},{"c":36.22,"h":36.26,"l":36.175,"n":120,"o":36.175,"t":"2026-10-08T19:15:00Z","v":2193,"vw":36.230504},{"c":36.49,"h":36.49,"l":36.27,"n":185,"o":36.27,"t":"2026-10-08T19:30:00Z","v":6598,"vw":36.38683},{"c":36.64,"h":36.76,"l":36.51,"n":708,"o":36.51,"t":"2026-10-08T19:45:00Z","v":15906,"vw":36.684019},{"c":36.62,"h":36.62,"l":36.62,"n":11,"o":36.62,"t":"2026-10-08T20:00:00Z","v":51139,"vw":36.62},{"c":36.99,"h":36.99,"l":36.5,"n":31,"o":36.5,"t":"2026-10-09T13:30:00Z","v":2178,"vw":36.656916},{"c":36.725,"h":36.98,"l":36.725,"n":18,"o":36.98,"t":"2026-10-09T14:00:00Z","v":787,"vw":36.908371},{"c":36.46,"h":36.49,"l":36.42,"n":33,"o":36.49,"t":"2026-10-09T14:15:00Z","v":2282,"vw":36.466481},{"c":36.43,"h":36.445,"l":36.26,"n":51,"o":36.32,"t":"2026-10-09T14:30:00Z","v":2191,"vw":36.390333},{"c":36.19,"h":36.33,"l":36.125,"n":93,"o":36.31,"t":"2026-10-09T14:45:00Z","v":3359,"vw":36.263333},{"c":36.26,"h":36.2691,"l":36.185,"n":18,"o":36.185,"t":"2026-10-09T15:00:00Z","v":1796,"vw":36.238033},{"c":36.42,"h":36.47,"l":36.185,"n":135,"o":36.185,"t":"2026-10-09T15:15:00Z","v":4474,"vw":36.372127},{"c":36.27,"h":36.36,"l":36.27,"n":27,"o":36.36,"t":"2026-10-09T15:30:00Z","v":715,"vw":36.315},{"c":36.32,"h":36.35,"l":36.16,"n":44,"o":36.23,"t":"2026-10-09T15:45:00Z","v":1715,"vw":36.250936},{"c":36.37,"h":36.37,"l":36.35,"n":29,"o":36.36,"t":"2026-10-09T16:00:00Z","v":2142,"vw":36.366618},{"c":36.63,"h":36.69,"l":36.415,"n":50,"o":36.47,"t":"2026-10-09T16:15:00Z","v":2539,"vw":36.620034},{"c":36.63,"h":36.71,"l":36.63,"n":7,"o":36.71,"t":"2026-10-09T16:30:00Z","v":298,"vw":36.67},{"c":36.66,"h":36.67,"l":36.6,"n":56,"o":36.6,"t":"2026-10-09T16:45:00Z","v":1610,"vw":36.643478},{"c":36.51,"h":36.555,"l":36.51,"n":30,"o":36.555,"t":"2026-10-09T17:00:00Z","v":695,"vw":36.5325},{"c":36.4,"h":36.4,"l":36.4,"n":6,"o":36.4,"t":"2026-10-09T17:30:00Z","v":124,"vw":36.4},{"c":36.6,"h":36.6,"l":36.46,"n":92,"o":36.46,"t":"2026-10-09T17:45:00Z","v":2574,"vw":36.548338},{"c":36.4,"h":36.53,"l":36.4,"n":30,"o":36.51,"t":"2026-10-09T18:00:00Z","v":906,"vw":36.476123},{"c":36.61,"h":36.63,"l":36.41,"n":82,"o":36.48,"t":"2026-10-09T18:30:00Z","v":1805,"vw":36.565714},{"c":36.66,"h":36.69,"l":36.64,"n":78,"o":36.64,"t":"2026-10-09T18:45:00Z","v":1555,"vw":36.66},{"c":36.525,"h":36.66,"l":36.525,"n":88,"o":36.66,"t":"2026-10-09T19:00:00Z","v":2838,"vw":36.590714},{"c":36.6,"h":36.62,"l":36.49,"n":156,"o":36.51,"t":"2026-10-09T19:15:00Z","v":4442,"vw":36.550424},{"c":36.6,"h":36.68,"l":36.6,"n":212,"o":36.63,"t":"2026-10-09T19:30:00Z","v":4736,"vw":36.644},{"c":36.75,"h":36.77,"l":36.58,"n":598,"o":36.63,"t":"2026-10-09T19:45:00Z","v":16938,"vw":36.687353},{"c":36.71,"h":36.71,"l":36.71,"n":9,"o":36.71,"t":"2026-10-09T20:00:00Z","v":19105,"vw":36.71},{"c":36.85,"h":36.99,"l":36.79,"n":66,"o":36.79,"t":"2026-10-12T13:30:00Z","v":2773,"vw":36.87575},{"c":36.83,"h":37.005,"l":36.83,"n":14,"o":37.005,"t":"2026-10-12T13:45:00Z","v":413,"vw":36.9175},{"c":36.98,"h":36.98,"l":36.98,"n":6,"o":36.98,"t":"2026-10-12T14:00:00Z","v":320,"vw":36.98},{"c":37.026,"h":37.026,"l":36.945,"n":44,"o":36.98,"t":"2026-10-12T14:15:00Z","v":1316,"vw":36.990274},{"c":36.945,"h":36.97,"l":36.79,"n":59,"o":36.97,"t":"2026-10-12T14:30:00Z","v":2403,"vw":36.915},{"c":37.225,"h":37.225,"l":37.07,"n":55,"o":37.07,"t":"2026-10-12T14:45:00Z","v":1418,"vw":37.136875},{"c":37.09,"h":37.1,"l":37.09,"n":15,"o":37.1,"t":"2026-10-12T15:00:00Z","v":2233,"vw":37.099519},{"c":37.09,"h":37.09,"l":37.09,"n":14,"o":37.09,"t":"2026-10-12T15:15:00Z","v":551,"vw":37.09},{"c":37.09,"h":37.09,"l":37.02,"n":18,"o":37.02,"t":"2026-10-12T15:30:00Z","v":329,"vw":37.055},{"c":37.085,"h":37.1411,"l":37.085,"n":20,"o":37.09,"t":"2026-10-12T15:45:00Z","v":609,"vw":37.119088},{"c":36.9,"h":37.02,"l":36.9,"n":59,"o":37.02,"t":"2026-10-12T16:00:00Z","v":2032,"vw":36.992},{"c":36.945,"h":36.945,"l":36.945,"n":4,"o":36.945,"t":"2026-10-12T16:15:00Z","v":103,"vw":36.945},{"c":36.97,"h":36.97,"l":36.8,"n":18,"o":36.8,"t":"2026-10-12T16:30:00Z","v":775,"vw":36.930986},{"c":37.11,"h":37.2,"l":36.995,"n":142,"o":37.0225,"t":"2026-10-12T16:45:00Z","v":6016,"vw":37.073131},{"c":37.12,"h":37.12,"l":37.11,"n":20,"o":37.11,"t":"2026-10-12T17:00:00Z","v":433,"vw":37.113333},{"c":37.04,"h":37.04,"l":37.04,"n":3,"o":37.04,"t":"2026-10-12T17:15:00Z","v":129,"vw":37.04},{"c":37.01,"h":37.12,"l":37.01,"n":114,"o":37.03,"t":"2026-10-12T17:30:00Z","v":3045,"vw":37.055252},{"c":36.96,"h":36.96,"l":36.96,"n":25,"o":36.96,"t":"2026-10-12T18:00:00Z","v":378,"vw":36.96},{"c":37.055,"h":37.06,"l":36.98,"n":123,"o":37.01,"t":"2026-10-12T18:15:00Z","v":4500,"vw":37.011311},{"c":37,"h":37,"l":37,"n":30,"o":37,"t":"2026-10-12T18:30:00Z","v":458,"vw":37},{"c":37.025,"h":37.06,"l":37.025,"n":31,"o":37.06,"t":"2026-10-12T18:45:00Z","v":626,"vw":37.036667},{"c":36.94,"h":36.97,"l":36.9,"n":75,"o":36.97,"t":"2026-10-12T19:00:00Z","v":1590,"vw":36.921769},{"c":37.02,"h":37.02,"l":36.8252,"n":146,"o":36.8252,"t":"2026-10-12T19:15:00Z","v":5076,"vw":36.935491},{"c":37.05,"h":37.05,"l":36.93,"n":160,"o":36.95,"t":"2026-10-12T19:30:00Z","v":7972,"vw":37.008792},{"c":36.95,"h":37.09,"l":36.95,"n":575,"o":37.035,"t":"2026-10-12T19:45:00Z","v":16891,"vw":37.040478},{"c":36.96,"h":36.96,"l":36.96,"n":8,"o":36.96,"t":"2026-10-12T20:00:00Z","v":14268,"vw":36.96},{"c":37.6,"h":37.6,"l":37.05,"n":87,"o":37.24,"t":"2026-10-13T13:30:00Z","v":2954,"vw":37.449439},{"c":37.495,"h":37.7,"l":37.495,"n":83,"o":37.63,"t":"2026-10-13T13:45:00Z","v":3252,"vw":37.607945},{"c":37.33,"h":37.425,"l":37.33,"n":24,"o":37.425,"t":"2026-10-13T14:00:00Z","v":657,"vw":37.372156},{"c":37.47,"h":37.47,"l":37.235,"n":43,"o":37.24,"t":"2026-10-13T14:15:00Z","v":725,"vw":37.29625},{"c":37.32,"h":37.42,"l":37.25,"n":69,"o":37.42,"t":"2026-10-13T14:30:00Z","v":2785,"vw":37.35141},{"c":37.47,"h":37.5,"l":37.32,"n":54,"o":37.32,"t":"2026-10-13T14:45:00Z","v":2168,"vw":37.442977},{"c":37.6,"h":37.6,"l":37.445,"n":53,"o":37.445,"t":"2026-10-13T15:00:00Z","v":970,"vw":37.52625},{"c":37.525,"h":37.61,"l":37.5,"n":46,"o":37.6,"t":"2026-10-13T15:30:00Z","v":1056,"vw":37.575833},{"c":37.41,"h":37.41,"l":37.41,"n":14,"o":37.41,"t":"2026-10-13T15:45:00Z","v":305,"vw":37.41},{"c":37.58,"h":37.6,"l":37.47,"n":107,"o":37.47,"t":"2026-10-13T16:00:00Z","v":3496,"vw":37.536875},{"c":37.55,"h":37.62,"l":37.55,"n":28,"o":37.62,"t":"2026-10-13T16:15:00Z","v":842,"vw":37.606},{"c":37.515,"h":37.515,"l":37.515,"n":5,"o":37.515,"t":"2026-10-13T16:30:00Z","v":164,"vw":37.515},{"c":37.385,"h":37.41,"l":37.385,"n":30,"o":37.41,"t":"2026-10-13T16:45:00Z","v":690,"vw":37.3975},{"c":36.965,"h":37.385,"l":36.965,"n":289,"o":37.385,"t":"2026-10-13T17:00:00Z","v":16498,"vw":37.071674},{"c":37.16,"h":37.16,"l":37.07,"n":38,"o":37.07,"t":"2026-10-13T17:15:00Z","v":1134,"vw":37.124},{"c":37.2,"h":37.2,"l":37.16,"n":23,"o":37.16,"t":"2026-10-13T17:30:00Z","v":541,"vw":37.186667},{"c":37.3,"h":37.3,"l":37.175,"n":74,"o":37.2,"t":"2026-10-13T17:45:00Z","v":2252,"vw":37.241667},{"c":37.315,"h":37.32,"l":37.26,"n":48,"o":37.32,"t":"2026-10-13T18:00:00Z","v":1139,"vw":37.29125},{"c":37.38,"h":37.38,"l":37.315,"n":34,"o":37.315,"t":"2026-10-13T18:15:00Z","v":1138,"vw":37.362414},{"c":37.19,"h":37.45,"l":37.19,"n":65,"o":37.45,"t":"2026-10-13T18:30:00Z","v":1910,"vw":37.378033},{"c":37.4,"h":37.42,"l":37.38,"n":49,"o":37.38,"t":"2026-10-13T18:45:00Z","v":1402,"vw":37.398413},{"c":37.445,"h":37.445,"l":37.41,"n":80,"o":37.44,"t":"2026-10-13T19:00:00Z","v":1967,"vw":37.425},{"c":37.43,"h":37.445,"l":37.43,"n":11,"o":37.445,"t":"2026-10-13T19:15:00Z","v":312,"vw":37.437009},{"c":37.445,"h":37.46,"l":37.445,"n":112,"o":37.45,"t":"2026-10-13T19:30:00Z","v":2100,"vw":37.4525},{"c":37.54,"h":37.56,"l":37.425,"n":555,"o":37.45,"t":"2026-10-13T19:45:00Z","v":14775,"vw":37.483984},{"c":37.52,"h":37.52,"l":37.52,"n":5,"o":37.52,"t":"2026-10-13T20:00:00Z","v":22498,"vw":37.52},{"c":36.83,"h":36.83,"l":36.83,"n":6,"o":36.83,"t":"2026-10-14T13:30:00Z","v":468,"vw":36.83},{"c":37.035,"h":37.17,"l":37.035,"n":79,"o":37.1,"t":"2026-10-14T13:45:00Z","v":2982,"vw":37.087918},{"c":36.825,"h":36.925,"l":36.825,"n":40,"o":36.925,"t":"2026-10-14T14:00:00Z","v":729,"vw":36.86},{"c":36.81,"h":36.825,"l":36.72,"n":102,"o":36.76,"t":"2026-10-14T14:15:00Z","v":3644,"vw":36.771765},{"c":36.465,"h":36.7,"l":36.465,"n":180,"o":36.58,"t":"2026-10-14T14:45:00Z","v":12041,"vw":36.569985},{"c":36.23,"h":36.46,"l":36.23,"n":87,"o":36.46,"t":"2026-10-14T15:00:00Z","v":2459,"vw":36.3915},{"c":35.82,"h":36.145,"l":35.77,"n":31,"o":36.145,"t":"2026-10-14T15:15:00Z","v":2328,"vw":35.940688},{"c":35.83,"h":35.99,"l":35.83,"n":24,"o":35.87,"t":"2026-10-14T15:30:00Z","v":712,"vw":35.8875},{"c":35.6,"h":35.82,"l":35.455,"n":223,"o":35.82,"t":"2026-10-14T15:45:00Z","v":7309,"vw":35.68801},{"c":35.53,"h":35.625,"l":35.51,"n":37,"o":35.625,"t":"2026-10-14T16:00:00Z","v":1105,"vw":35.539286},{"c":35.47,"h":35.5975,"l":35.47,"n":51,"o":35.585,"t":"2026-10-14T16:15:00Z","v":1621,"vw":35.503561},{"c":35.39,"h":35.49,"l":35.39,"n":29,"o":35.48,"t":"2026-10-14T16:30:00Z","v":846,"vw":35.431429},{"c":35.32,"h":35.455,"l":35.32,"n":63,"o":35.455,"t":"2026-10-14T16:45:00Z","v":1150,"vw":35.399439},{"c":35.13,"h":35.3,"l":35.13,"n":55,"o":35.3,"t":"2026-10-14T17:00:00Z","v":1347,"vw":35.18},{"c":34.95,"h":34.95,"l":34.95,"n":3,"o":34.95,"t":"2026-10-14T17:15:00Z","v":102,"vw":34.95},{"c":34.57,"h":35,"l":34.57,"n":119,"o":34.89,"t":"2026-10-14T17:30:00Z","v":4026,"vw":34.744977},{"c":34.62,"h":34.75,"l":34.5,"n":196,"o":34.75,"t":"2026-10-14T17:45:00Z","v":5268,"vw":34.577755},{"c":34.9,"h":34.9,"l":34.675,"n":46,"o":34.675,"t":"2026-10-14T18:00:00Z","v":1489,"vw":34.806904},{"c":34.825,"h":34.96,"l":34.825,"n":64,"o":34.905,"t":"2026-10-14T18:15:00Z","v":1557,"vw":34.876136},{"c":34.66,"h":34.74,"l":34.63,"n":48,"o":34.74,"t":"2026-10-14T18:30:00Z","v":1055,"vw":34.673775},{"c":34.585,"h":34.585,"l":34.52,"n":47,"o":34.52,"t":"2026-10-14T18:45:00Z","v":1198,"vw":34.53625},{"c":34.575,"h":34.66,"l":34.48,"n":71,"o":34.57,"t":"2026-10-14T19:00:00Z","v":2825,"vw":34.574568},{"c":35.17,"h":35.18,"l":34.55,"n":288,"o":34.575,"t":"2026-10-14T19:15:00Z","v":15711,"vw":34.755409},{"c":35.17,"h":35.39,"l":35.17,"n":307,"o":35.18,"t":"2026-10-14T19:30:00Z","v":9607,"vw":35.297825},{"c":35.015,"h":35.59,"l":34.9675,"n":922,"o":35.165,"t":"2026-10-14T19:45:00Z","v":41238,"vw":35.171611},{"c":34.9,"h":35.14,"l":34.9,"n":12,"o":35.14,"t":"2026-10-14T20:00:00Z","v":34062,"vw":35.09578},{"c":35.675,"h":35.675,"l":34.975,"n":66,"o":35.39,"t":"2026-10-15T13:30:00Z","v":2876,"vw":35.340121},{"c":35.07,"h":35.555,"l":34.94,"n":16,"o":35.02,"t":"2026-10-15T13:45:00Z","v":612,"vw":35.263036},{"c":35.95,"h":35.985,"l":35.56,"n":25,"o":35.56,"t":"2026-10-15T14:00:00Z","v":826,"vw":35.831667},{"c":36.1,"h":36.1,"l":35.93,"n":79,"o":36.1,"t":"2026-10-15T14:15:00Z","v":1917,"vw":36.032703},{"c":35.97,"h":36.09,"l":35.94,"n":66,"o":36.09,"t":"2026-10-15T14:30:00Z","v":3128,"vw":36.016591},{"c":36.24,"h":36.24,"l":35.885,"n":79,"o":35.95,"t":"2026-10-15T14:45:00Z","v":2175,"vw":36.014545},{"c":36.32,"h":36.405,"l":36.32,"n":34,"o":36.38,"t":"2026-10-15T15:00:00Z","v":1086,"vw":36.355},{"c":36.29,"h":36.29,"l":36.245,"n":27,"o":36.26,"t":"2026-10-15T15:15:00Z","v":875,"vw":36.26125},{"c":36.42,"h":36.56,"l":36.32,"n":57,"o":36.36,"t":"2026-10-15T15:30:00Z","v":1893,"vw":36.427692},{"c":36.51,"h":36.51,"l":36.51,"n":6,"o":36.51,"t":"2026-10-15T15:45:00Z","v":221,"vw":36.51},{"c":36.285,"h":36.5,"l":36.19,"n":93,"o":36.5,"t":"2026-10-15T16:00:00Z","v":3266,"vw":36.358102},{"c":36.31,"h":36.555,"l":36.255,"n":28,"o":36.285,"t":"2026-10-15T16:15:00Z","v":734,"vw":36.340833},{"c":36.615,"h":36.68,"l":36.26,"n":89,"o":36.325,"t":"2026-10-15T16:30:00Z","v":5693,"vw":36.477875},{"c":36.47,"h":36.47,"l":36.47,"n":19,"o":36.47,"t":"2026-10-15T16:45:00Z","v":391,"vw":36.47},{"c":36.43,"h":36.43,"l":36.43,"n":4,"o":36.43,"t":"2026-10-15T17:00:00Z","v":209,"vw":36.43},{"c":36.68,"h":36.68,"l":36.29,"n":142,"o":36.33,"t":"2026-10-15T17:30:00Z","v":4071,"vw":36.448432},{"c":36.53,"h":36.7334,"l":36.53,"n":56,"o":36.655,"t":"2026-10-15T17:45:00Z","v":2459,"vw":36.676507},{"c":36.31,"h":36.31,"l":36.31,"n":10,"o":36.31,"t":"2026-10-15T18:00:00Z","v":202,"vw":36.31},{"c":36.51,"h":36.51,"l":36.09,"n":75,"o":36.09,"t":"2026-10-15T18:15:00Z","v":2283,"vw":36.338889},{"c":36.7,"h":36.7,"l":36.51,"n":12,"o":36.51,"t":"2026-10-15T18:30:00Z","v":337,"vw":36.605},{"c":36.615,"h":36.66,"l":36.55,"n":41,"o":36.65,"t":"2026-10-15T18:45:00Z","v":943,"vw":36.61875},{"c":36.7,"h":36.7,"l":36.64,"n":53,"o":36.645,"t":"2026-10-15T19:00:00Z","v":1048,"vw":36.6675},{"c":36.8,"h":36.915,"l":36.68,"n":208,"o":36.75,"t":"2026-10-15T19:15:00Z","v":5210,"vw":36.8165},{"c":37.055,"h":37.055,"l":36.78,"n":69,"o":36.85,"t":"2026-10-15T19:30:00Z","v":1749,"vw":36.9225},{"c":37,"h":37.17,"l":36.91,"n":512,"o":36.96,"t":"2026-10-15T19:45:00Z","v":15121,"vw":37.077379},{"c":37.06,"h":37.06,"l":37.06,"n":4,"o":37.06,"t":"2026-10-15T20:00:00Z","v":17519,"vw":37.06},{"c":37.28,"h":37.61,"l":36.67,"n":107,"o":37.22,"t":"2026-10-16T13:30:00Z","v":6572,"vw":37.31088},{"c":37.2999,"h":37.2999,"l":37.2999,"n":7,"o":37.2999,"t":"2026-10-16T13:45:00Z","v":238,"vw":37.2999},{"c":36.82,"h":36.975,"l":36.715,"n":31,"o":36.975,"t":"2026-10-16T14:00:00Z","v":978,"vw":36.772055},{"c":36.585,"h":36.86,"l":36.54,"n":56,"o":36.71,"t":"2026-10-16T14:15:00Z","v":1946,"vw":36.740966},{"c":36.58,"h":36.58,"l":36.51,"n":15,"o":36.51,"t":"2026-10-16T14:30:00Z","v":794,"vw":36.559042},{"c":36.42,"h":36.47,"l":36.38,"n":38,"o":36.41,"t":"2026-10-16T14:45:00Z","v":1207,"vw":36.419588},{"c":36.43,"h":36.43,"l":36.39,"n":49,"o":36.41,"t":"2026-10-16T15:00:00Z","v":1557,"vw":36.405504},{"c":36.2301,"h":36.2301,"l":36.2301,"n":5,"o":36.2301,"t":"2026-10-16T15:15:00Z","v":167,"vw":36.2301},{"c":36.39,"h":36.405,"l":36.39,"n":7,"o":36.405,"t":"2026-10-16T15:30:00Z","v":374,"vw":36.398915},{"c":36.05,"h":36.17,"l":36.05,"n":41,"o":36.17,"t":"2026-10-16T15:45:00Z","v":723,"vw":36.127143},{"c":36.03,"h":36.11,"l":35.8448,"n":68,"o":35.945,"t":"2026-10-16T16:00:00Z","v":2008,"vw":35.974927},{"c":36.02,"h":36.02,"l":35.9206,"n":54,"o":36.02,"t":"2026-10-16T16:15:00Z","v":4425,"vw":35.940071},{"c":35.845,"h":35.845,"l":35.845,"n":4,"o":35.845,"t":"2026-10-16T16:30:00Z","v":105,"vw":35.845},{"c":35.43,"h":35.9,"l":35.43,"n":111,"o":35.87,"t":"2026-10-16T16:45:00Z","v":4132,"vw":35.782571},{"c":35.43,"h":35.43,"l":35.43,"n":11,"o":35.43,"t":"2026-10-16T17:00:00Z","v":381,"vw":35.43},{"c":35.19,"h":35.4,"l":35.19,"n":45,"o":35.4,"t":"2026-10-16T17:15:00Z","v":1751,"vw":35.31531},{"c":35.21,"h":35.3,"l":35.21,"n":13,"o":35.3,"t":"2026-10-16T17:30:00Z","v":556,"vw":35.2775},{"c":35.16,"h":35.39,"l":35.16,"n":4,"o":35.39,"t":"2026-10-16T17:45:00Z","v":328,"vw":35.319448},{"c":35.285,"h":35.285,"l":35.15,"n":34,"o":35.275,"t":"2026-10-16T18:00:00Z","v":1152,"vw":35.227143},{"c":35.17,"h":35.2,"l":35.17,"n":49,"o":35.2,"t":"2026-10-16T18:15:00Z","v":500,"vw":35.183393},{"c":35.19,"h":35.245,"l":35.19,"n":43,"o":35.245,"t":"2026-10-16T18:30:00Z","v":653,"vw":35.229286},{"c":35.22,"h":35.22,"l":35.22,"n":15,"o":35.22,"t":"2026-10-16T18:45:00Z","v":509,"vw":35.22},{"c":35.29,"h":35.29,"l":35.1,"n":145,"o":35.13,"t":"2026-10-16T19:00:00Z","v":3396,"vw":35.183571},{"c":35.4,"h":35.4,"l":35.35,"n":35,"o":35.35,"t":"2026-10-16T19:15:00Z","v":1126,"vw":35.377143},{"c":35.23,"h":35.5499,"l":35.23,"n":135,"o":35.38,"t":"2026-10-16T19:30:00Z","v":2958,"vw":35.397824},{"c":35.37,"h":35.425,"l":35.21,"n":326,"o":35.21,"t":"2026-10-16T19:45:00Z","v":7164,"vw":35.298973},{"c":35.36,"h":35.36,"l":35.36,"n":9,"o":35.36,"t":"2026-10-16T20:00:00Z","v":15460,"vw":35.36},{"c":35.22,"h":35.735,"l":35.22,"n":26,"o":35.4,"t":"2026-10-19T13:30:00Z","v":1582,"vw":35.519619},{"c":35.215,"h":35.215,"l":35.215,"n":4,"o":35.215,"t":"2026-10-19T13:45:00Z","v":279,"vw":35.215},{"c":35.215,"h":35.215,"l":35.215,"n":10,"o":35.215,"t":"2026-10-19T14:00:00Z","v":209,"vw":35.215},{"c":35.87,"h":35.87,"l":35.71,"n":138,"o":35.71,"t":"2026-10-19T14:30:00Z","v":1689,"vw":35.763333},{"c":35.875,"h":36.105,"l":35.64,"n":91,"o":36.01,"t":"2026-10-19T15:15:00Z","v":2833,"vw":35.899084},{"c":35.58,"h":35.84,"l":35.57,"n":195,"o":35.76,"t":"2026-10-19T15:45:00Z","v":9006,"vw":35.733506},{"c":35.56,"h":35.695,"l":35.37,"n":186,"o":35.58,"t":"2026-10-19T16:00:00Z","v":6490,"vw":35.519636},{"c":35.57,"h":35.69,"l":35.55,"n":36,"o":35.556,"t":"2026-10-19T16:15:00Z","v":786,"vw":35.5852},{"c":35.46,"h":35.585,"l":35.46,"n":11,"o":35.585,"t":"2026-10-19T16:45:00Z","v":243,"vw":35.5225},{"c":35.43,"h":35.56,"l":35.43,"n":20,"o":35.56,"t":"2026-10-19T17:00:00Z","v":684,"vw":35.466661},{"c":35.55,"h":35.55,"l":35.55,"n":10,"o":35.55,"t":"2026-10-19T17:15:00Z","v":209,"vw":35.55},{"c":35.52,"h":35.52,"l":35.52,"n":10,"o":35.52,"t":"2026-10-19T17:30:00Z","v":126,"vw":35.52},{"c":35.49,"h":35.535,"l":35.44,"n":105,"o":35.51,"t":"2026-10-19T17:45:00Z","v":3252,"vw":35.492251},{"c":35.64,"h":35.64,"l":35.535,"n":36,"o":35.535,"t":"2026-10-19T18:00:00Z","v":1063,"vw":35.613},{"c":35.55,"h":35.64,"l":35.55,"n":79,"o":35.63,"t":"2026-10-19T18:15:00Z","v":2303,"vw":35.592254},{"c":35.72,"h":35.72,"l":35.55,"n":49,"o":35.565,"t":"2026-10-19T18:30:00Z","v":1715,"vw":35.592544},{"c":35.675,"h":35.825,"l":35.66,"n":90,"o":35.825,"t":"2026-10-19T19:00:00Z","v":2936,"vw":35.75124},{"c":35.715,"h":35.75,"l":35.68,"n":107,"o":35.72,"t":"2026-10-19T19:15:00Z","v":2907,"vw":35.716538},{"c":35.79,"h":35.79,"l":35.75,"n":95,"o":35.77,"t":"2026-10-19T19:30:00Z","v":2033,"vw":35.770747},{"c":35.82,"h":35.975,"l":35.64,"n":555,"o":35.72,"t":"2026-10-19T19:45:00Z","v":12142,"vw":35.771528},{"c":35.89,"h":35.89,"l":35.89,"n":14,"o":35.89,"t":"2026-10-19T20:00:00Z","v":18098,"vw":35.89},{"c":36.23,"h":36.23,"l":36.03,"n":15,"o":36.03,"t":"2026-10-20T13:30:00Z","v":896,"vw":36.174092},{"c":36.35,"h":36.4,"l":35.94,"n":146,"o":35.94,"t":"2026-10-20T13:45:00Z","v":5253,"vw":36.179979},{"c":35.95,"h":36.16,"l":35.95,"n":29,"o":36.16,"t":"2026-10-20T14:00:00Z","v":977,"vw":36.082857},{"c":36.01,"h":36.185,"l":35.71,"n":79,"o":35.9,"t":"2026-10-20T14:15:00Z","v":4460,"vw":35.868373},{"c":36.355,"h":36.355,"l":36.355,"n":6,"o":36.355,"t":"2026-10-20T14:30:00Z","v":258,"vw":36.355},{"c":36.396,"h":36.396,"l":36.25,"n":50,"o":36.385,"t":"2026-10-20T14:45:00Z","v":1121,"vw":36.321667},{"c":36.255,"h":36.3701,"l":36.19,"n":70,"o":36.3701,"t":"2026-10-20T15:00:00Z","v":1819,"vw":36.268137},{"c":36.04,"h":36.2,"l":36.04,"n":22,"o":36.2,"t":"2026-10-20T15:15:00Z","v":642,"vw":36.1525},{"c":36.09,"h":36.09,"l":36.09,"n":7,"o":36.09,"t":"2026-10-20T16:00:00Z","v":126,"vw":36.09},{"c":36.09,"h":36.245,"l":36.07,"n":33,"o":36.23,"t":"2026-10-20T16:45:00Z","v":889,"vw":36.147587},{"c":36.215,"h":36.26,"l":36.12,"n":91,"o":36.14,"t":"2026-10-20T17:00:00Z","v":3772,"vw":36.174143},{"c":36.12,"h":36.27,"l":36.12,"n":18,"o":36.13,"t":"2026-10-20T17:15:00Z","v":548,"vw":36.156},{"c":36.11,"h":36.205,"l":36.11,"n":5,"o":36.205,"t":"2026-10-20T17:30:00Z","v":448,"vw":36.177857},{"c":36.085,"h":36.289,"l":36,"n":178,"o":36.289,"t":"2026-10-20T18:00:00Z","v":2943,"vw":36.121977},{"c":35.902,"h":36.0325,"l":35.902,"n":83,"o":36.0325,"t":"2026-10-20T18:15:00Z","v":1936,"vw":35.956706},{"c":35.87,"h":35.87,"l":35.87,"n":13,"o":35.87,"t":"2026-10-20T18:30:00Z","v":588,"vw":35.87},{"c":35.82,"h":35.845,"l":35.82,"n":62,"o":35.845,"t":"2026-10-20T18:45:00Z","v":1328,"vw":35.835},{"c":35.82,"h":35.8834,"l":35.82,"n":19,"o":35.8834,"t":"2026-10-20T19:00:00Z","v":615,"vw":35.860757},{"c":35.825,"h":35.825,"l":35.82,"n":26,"o":35.82,"t":"2026-10-20T19:15:00Z","v":550,"vw":35.823333},{"c":35.8,"h":35.825,"l":35.73,"n":119,"o":35.825,"t":"2026-10-20T19:30:00Z","v":3221,"vw":35.768998},{"c":35.83,"h":35.85,"l":35.712,"n":414,"o":35.79,"t":"2026-10-20T19:45:00Z","v":10106,"vw":35.807345},{"c":35.81,"h":35.81,"l":35.81,"n":6,"o":35.81,"t":"2026-10-20T20:00:00Z","v":20087,"vw":35.81},{"c":35.93,"h":36.095,"l":35.93,"n":21,"o":35.93,"t":"2026-10-21T13:30:00Z","v":1324,"vw":36.010552},{"c":36.01,"h":36.145,"l":35.945,"n":82,"o":36.145,"t":"2026-10-21T13:45:00Z","v":1660,"vw":36.097869},{"c":36.105,"h":36.115,"l":35.93,"n":45,"o":36.115,"t":"2026-10-21T14:00:00Z","v":1155,"vw":36.075954},{"c":36.08,"h":36.22,"l":36,"n":63,"o":36.12,"t":"2026-10-21T14:15:00Z","v":1754,"vw":36.1285},{"c":36.185,"h":36.185,"l":36.07,"n":31,"o":36.13,"t":"2026-10-21T14:30:00Z","v":978,"vw":36.136875},{"c":36.305,"h":36.33,"l":36.12,"n":102,"o":36.12,"t":"2026-10-21T14:45:00Z","v":2482,"vw":36.288077},{"c":36.32,"h":36.445,"l":36.28,"n":67,"o":36.28,"t":"2026-10-21T15:00:00Z","v":1762,"vw":36.358843},{"c":36.37,"h":36.37,"l":36.37,"n":6,"o":36.37,"t":"2026-10-21T15:15:00Z","v":217,"vw":36.37},{"c":36.44,"h":36.46,"l":36.34,"n":15,"o":36.445,"t":"2026-10-21T15:30:00Z","v":2119,"vw":36.356201},{"c":36.38,"h":36.5355,"l":36.38,"n":42,"o":36.5355,"t":"2026-10-21T15:45:00Z","v":1643,"vw":36.494495},{"c":36.43,"h":36.43,"l":36.43,"n":24,"o":36.43,"t":"2026-10-21T16:00:00Z","v":1141,"vw":36.43},{"c":36.455,"h":36.455,"l":36.43,"n":30,"o":36.43,"t":"2026-10-21T16:15:00Z","v":1179,"vw":36.435714},{"c":36.53,"h":36.66,"l":36.46,"n":109,"o":36.46,"t":"2026-10-21T16:30:00Z","v":5090,"vw":36.530123},{"c":36.56,"h":36.65,"l":36.49,"n":28,"o":36.49,"t":"2026-10-21T16:45:00Z","v":800,"vw":36.585287},{"c":36.565,"h":36.588,"l":36.52,"n":14,"o":36.588,"t":"2026-10-21T17:00:00Z","v":840,"vw":36.57175},{"c":36.45,"h":36.46,"l":36.45,"n":27,"o":36.46,"t":"2026-10-21T17:15:00Z","v":686,"vw":36.456667},{"c":36.39,"h":36.505,"l":36.25,"n":84,"o":36.46,"t":"2026-10-21T17:30:00Z","v":4702,"vw":36.381801},{"c":36.375,"h":36.4799,"l":36.335,"n":28,"o":36.335,"t":"2026-10-21T17:45:00Z","v":1143,"vw":36.362009},{"c":36.515,"h":36.515,"l":36.44,"n":41,"o":36.46,"t":"2026-10-21T18:00:00Z","v":1732,"vw":36.4825},{"c":36.505,"h":36.505,"l":36.505,"n":4,"o":36.505,"t":"2026-10-21T18:15:00Z","v":134,"vw":36.505},{"c":36.78,"h":36.78,"l":36.525,"n":112,"o":36.525,"t":"2026-10-21T18:30:00Z","v":3375,"vw":36.646551},{"c":36.56,"h":36.57,"l":36.56,"n":32,"o":36.57,"t":"2026-10-21T18:45:00Z","v":1177,"vw":36.565},{"c":36.43,"h":36.52,"l":36.43,"n":77,"o":36.52,"t":"2026-10-21T19:00:00Z","v":2213,"vw":36.482},{"c":36.545,"h":36.56,"l":36.46,"n":40,"o":36.51,"t":"2026-10-21T19:15:00Z","v":1342,"vw":36.52195},{"c":36.595,"h":36.75,"l":36.58,"n":164,"o":36.67,"t":"2026-10-21T19:30:00Z","v":6413,"vw":36.668672},{"c":36.62,"h":36.71,"l":36.57,"n":543,"o":36.71,"t":"2026-10-21T19:45:00Z","v":11981,"vw":36.622501},{"c":36.59,"h":36.59,"l":36.59,"n":10,"o":36.59,"t":"2026-10-21T20:00:00Z","v":20722,"vw":36.59},{"c":36.57,"h":36.57,"l":36.57,"n":4,"o":36.57,"t":"2026-10-22T13:30:00Z","v":403,"vw":36.57},{"c":36.45,"h":36.45,"l":36.44,"n":2,"o":36.44,"t":"2026-10-22T13:45:00Z","v":286,"vw":36.443497},{"c":36.93,"h":36.93,"l":36.49,"n":25,"o":36.77,"t":"2026-10-22T14:00:00Z","v":998,"vw":36.708009},{"c":36.63,"h":36.725,"l":36.45,"n":41,"o":36.725,"t":"2026-10-22T14:30:00Z","v":3532,"vw":36.700669},{"c":36.69,"h":36.87,"l":36.57,"n":107,"o":36.62,"t":"2026-10-22T14:45:00Z","v":3991,"vw":36.6948},{"c":36.685,"h":36.79,"l":36.59,"n":37,"o":36.73,"t":"2026-10-22T15:00:00Z","v":986,"vw":36.696134},{"c":36.745,"h":36.915,"l":36.745,"n":39,"o":36.75,"t":"2026-10-22T15:15:00Z","v":1410,"vw":36.814617},{"c":36.75,"h":36.7875,"l":36.75,"n":32,"o":36.785,"t":"2026-10-22T15:30:00Z","v":775,"vw":36.776875},{"c":36.72,"h":36.72,"l":36.72,"n":8,"o":36.72,"t":"2026-10-22T15:45:00Z","v":138,"vw":36.72},{"c":37.08,"h":37.08,"l":36.72,"n":49,"o":36.72,"t":"2026-10-22T16:00:00Z","v":2048,"vw":36.866904},{"c":37,"h":37,"l":36.955,"n":25,"o":36.96,"t":"2026-10-22T16:15:00Z","v":809,"vw":36.966},{"c":36.87,"h":36.87,"l":36.87,"n":30,"o":36.87,"t":"2026-10-22T16:30:00Z","v":715,"vw":36.87},{"c":36.915,"h":36.915,"l":36.74,"n":35,"o":36.82,"t":"2026-10-22T16:45:00Z","v":793,"vw":36.8365},{"c":37.02,"h":37.08,"l":37.02,"n":45,"o":37.08,"t":"2026-10-22T17:00:00Z","v":1523,"vw":37.068333},{"c":36.93,"h":37.05,"l":36.93,"n":26,"o":37.05,"t":"2026-10-22T17:15:00Z","v":746,"vw":37.02757},{"c":36.9,"h":37.035,"l":36.9,"n":19,"o":37.035,"t":"2026-10-22T17:30:00Z","v":526,"vw":36.98573},{"c":36.9,"h":36.9,"l":36.72,"n":61,"o":36.84,"t":"2026-10-22T18:00:00Z","v":1526,"vw":36.811667},{"c":36.9,"h":37.05,"l":36.9,"n":69,"o":37.05,"t":"2026-10-22T18:15:00Z","v":1698,"vw":36.94824},{"c":36.78,"h":36.78,"l":36.745,"n":32,"o":36.75,"t":"2026-10-22T18:30:00Z","v":974,"vw":36.765714},{"c":36.805,"h":36.805,"l":36.68,"n":59,"o":36.68,"t":"2026-10-22T18:45:00Z","v":932,"vw":36.7425},{"c":36.62,"h":36.87,"l":36.62,"n":16,"o":36.87,"t":"2026-10-22T19:00:00Z","v":559,"vw":36.6825},{"c":36.875,"h":37.0999,"l":36.8,"n":106,"o":36.85,"t":"2026-10-22T19:15:00Z","v":5550,"vw":36.952554},{"c":36.865,"h":36.9,"l":36.865,"n":42,"o":36.9,"t":"2026-10-22T19:30:00Z","v":1094,"vw":36.8775},{"c":37.05,"h":37.085,"l":36.81,"n":342,"o":36.81,"t":"2026-10-22T19:45:00Z","v":10105,"vw":36.920365},{"c":37.02,"h":37.02,"l":37.02,"n":11,"o":37.02,"t":"2026-10-22T20:00:00Z","v":14373,"vw":37.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.38796831170373325,"strike":53.42579220740667,"iv":0.8857538711816302,"gamma":0.01925967077794658,"theta":-0.027165291241773387,"vega":0.017839256606740666,"rho":0.0025520708008160255,"breakevenPct":45.36402085118963},{"delta":0.15,"premium":0.5666163819644177,"strike":48.95959045088956,"iv":0.791903531532139,"gamma":0.028819067618528975,"theta":-0.031828531094971156,"vega":0.02356444711128444,"rho":0.0038413801841474977,"breakevenPct":33.78229830592646},{"delta":0.2,"premium":1.0757303522315662,"strike":49.95130985122891,"iv":1.0605500928891682,"gamma":0.02543383403654883,"theta":-0.054255914517934566,"vega":0.02912628941023774,"rho":0.004918076044262457,"breakevenPct":37.83641329946105},{"delta":0.25,"premium":1.1272381671965193,"strike":46.51745552023205,"iv":0.8852740083863496,"gamma":0.03870718323028629,"theta":-0.04861205167530704,"vega":0.032326327570956256,"rho":0.006299541206302021,"breakevenPct":28.69987489851045},{"delta":0.3,"premium":1.1787459821614723,"strike":43.08360118923518,"iv":0.7099979238835311,"gamma":0.051980532424023757,"theta":-0.04296818883267952,"vega":0.03552636573167477,"rho":0.007681006368341585,"breakevenPct":19.56333649755985},{"delta":0.35,"premium":1.2617863720073665,"strike":39.92173112338858,"iv":0.5530977900552486,"gamma":0.06382799263351749,"theta":-0.03793756906077348,"vega":0.038390607734806625,"rho":0.009042665396985066,"breakevenPct":11.246670706093859},{"delta":0.4,"premium":1.6224370779619401,"strike":39.15438919582566,"iv":0.5579780847145488,"gamma":0.0631220380601596,"theta":-0.038305893186003685,"vega":0.03829852670349908,"rho":0.010229952780631655,"breakevenPct":10.14809906479632},{"delta":0.45,"premium":1.9830877839165137,"strike":38.387047268262734,"iv":0.562858379373849,"gamma":0.062416083486801714,"theta":-0.03867421731123389,"vega":0.03820644567219152,"rho":0.011417240164278242,"breakevenPct":9.049527423498782},{"delta":0.5,"premium":2.343738489871087,"strike":37.61970534069982,"iv":0.5677386740331491,"gamma":0.06171012891344383,"theta":-0.039042541436464094,"vega":0.038114364640883976,"rho":0.01260452754792483,"breakevenPct":7.950955782201245},{"delta":0.55,"premium":2.7043891958256605,"strike":36.85236341313689,"iv":0.5726189686924493,"gamma":0.06100417434008594,"theta":-0.03941086556169429,"vega":0.03802228360957643,"rho":0.013791814931571417,"breakevenPct":6.852384140903706},{"delta":0.6,"premium":3.0650399017802337,"strike":36.085021485573975,"iv":0.5774992633517496,"gamma":0.06029821976672805,"theta":-0.039779189686924496,"vega":0.03793020257826887,"rho":0.014979102315218004,"breakevenPct":5.75381249960617},{"delta":0.65,"premium":3.4256906077348073,"strike":35.31767955801105,"iv":0.5823795580110498,"gamma":0.059592265193370166,"theta":-0.0401475138121547,"vega":0.037838121546961326,"rho":0.016166389698864594,"breakevenPct":4.655240858308631},{"delta":0.7,"premium":4.2978893325727325,"strike":34.16428978893326,"iv":0.6271549343981746,"gamma":0.05391802624073018,"theta":-0.03998243011979464,"vega":0.03562715345122647,"rho":0.016964014766424614,"breakevenPct":3.8956756388600446},{"delta":0.75,"premium":5.531488876212208,"strike":32.73816314888762,"iv":0.7001155733029093,"gamma":0.04473377067883627,"theta":-0.039440501996577296,"vega":0.03191922418710781,"rho":0.0174863493922443,"breakevenPct":3.375613249864469},{"delta":0.8,"premium":6.7650884198516845,"strike":31.312036508841985,"iv":0.7730762122076441,"gamma":0.035549515116942376,"theta":-0.03889857387335995,"vega":0.028211294922989155,"rho":0.018008684018063985,"breakevenPct":2.855550860868893},{"delta":0.85,"premium":8.158953168044077,"strike":29.72451790633609,"iv":0.8564920110192837,"gamma":0.026306611570247933,"theta":-0.03810798898071625,"vega":0.02429862258953168,"rho":0.018403977180247073,"breakevenPct":2.3324448254461396},{"delta":0.9,"premium":11.395867768595046,"strike":26.280991735537185,"iv":1.0601421487603306,"gamma":0.016389256198347097,"theta":-0.034457851239669414,"vega":0.01803140495867768,"rho":0.017338293510609278,"breakevenPct":1.7743368561108288}],"put":[{"delta":0.1,"premium":0.5996169407210903,"strike":26.426382518406232,"iv":1.0276644711890246,"gamma":0.015759274002267946,"theta":-0.03045253356208287,"vega":0.017474126962533233,"rho":-0.003470205174718379,"breakevenPct":30.235641335264354},{"delta":0.15,"premium":0.9658830124987824,"strike":28.519331499993044,"iv":1.01712621684179,"gamma":0.02142228110446386,"theta":-0.04053602302992916,"vega":0.02353409150829339,"rho":-0.0052501279688655905,"breakevenPct":25.571451951663278},{"delta":0.2,"premium":1.2743758600243378,"strike":30.470246285946075,"iv":0.977188995928614,"gamma":0.02801227133439898,"theta":-0.047164633178572016,"vega":0.028806766322805745,"rho":-0.006984220404494394,"breakevenPct":21.13487189108122},{"delta":0.25,"premium":1.4431566052250697,"strike":32.07768195452447,"iv":0.8661567049674308,"gamma":0.036843970647955054,"theta":-0.045438361646076626,"vega":0.032175550452399164,"rho":-0.008607481986872518,"breakevenPct":17.24871596623609},{"delta":0.3,"premium":1.6119373504258014,"strike":33.68511762310287,"iv":0.7551244140062477,"gamma":0.04567566996151114,"theta":-0.04371209011358123,"vega":0.03554433458199258,"rho":-0.01023074356925064,"breakevenPct":13.362560041390962},{"delta":0.35,"premium":1.8287143826322931,"strike":35.154341926729984,"iv":0.6625991519674356,"gamma":0.05309138398914519,"theta":-0.04217343962008141,"vega":0.0383277815468114,"rho":-0.01188921416829961,"breakevenPct":9.979396153166693},{"delta":0.4,"premium":2.2612109905020352,"strike":36.00237449118046,"iv":0.6532538331071913,"gamma":0.05414294436906378,"theta":-0.04147805291723202,"vega":0.03848042740841248,"rho":-0.013705931886231842,"breakevenPct":8.85693273722738},{"delta":0.45,"premium":2.6937075983717773,"strike":36.85040705563094,"iv":0.6439085142469471,"gamma":0.05519450474898236,"theta":-0.04078266621438263,"vega":0.03863307327001357,"rho":-0.015522649604164072,"breakevenPct":7.734469321288069},{"delta":0.5,"premium":3.1262042062415194,"strike":37.69843962008141,"iv":0.6345631953867028,"gamma":0.05624606512890095,"theta":-0.04008727951153324,"vega":0.03878571913161465,"rho":-0.017339367322096302,"breakevenPct":6.612005905348758},{"delta":0.55,"premium":3.558700814111262,"strike":38.546472184531886,"iv":0.6252178765264585,"gamma":0.05729762550881954,"theta":-0.039391892808683854,"vega":0.03893836499321574,"rho":-0.019156085040028532,"breakevenPct":5.489542489409445},{"delta":0.6,"premium":3.9911974219810036,"strike":39.39450474898236,"iv":0.6158725576662144,"gamma":0.05834918588873813,"theta":-0.038696506105834465,"vega":0.039091010854816824,"rho":-0.020972802757960762,"breakevenPct":4.367079073470134},{"delta":0.65,"premium":4.552616279069767,"strike":40.31976744186046,"iv":0.6078186046511628,"gamma":0.05764825581395349,"theta":-0.036991279069767444,"vega":0.03818313953488372,"rho":-0.022885339730498003,"breakevenPct":3.384248614827938},{"delta":0.7,"premium":5.435889982110911,"strike":41.43783542039356,"iv":0.6029885509838998,"gamma":0.052572227191413246,"theta":-0.03276498211091235,"vega":0.03462768336314848,"rho":-0.025037089807189,"breakevenPct":2.750012322305115},{"delta":0.75,"premium":6.319163685152057,"strike":42.55590339892665,"iv":0.5981584973166368,"gamma":0.04749619856887299,"theta":-0.028538685152057243,"vega":0.031072227191413237,"rho":-0.027188839883880007,"breakevenPct":2.1157760297822907},{"delta":0.8,"premium":7.202437388193204,"strike":43.67397137745975,"iv":0.5933284436493739,"gamma":0.04242016994633273,"theta":-0.02431238819320214,"vega":0.02751677101967799,"rho":-0.029340589960571012,"breakevenPct":1.4815397372594665},{"delta":0.85,"premium":8.085711091234348,"strike":44.79203935599284,"iv":0.5884983899821109,"gamma":0.03734414132379249,"theta":-0.02008609123434705,"vega":0.023961314847942755,"rho":-0.031492340037262014,"breakevenPct":0.8473034447366437},{"delta":0.9,"premium":14.48475894245724,"strike":51.329704510108876,"iv":0.7824283048211511,"gamma":0.02310762052877137,"theta":-0.018160653188180404,"vega":0.018046345256609635,"rho":-0.037983710153307516,"breakevenPct":0.47286448500370315}]},"raw":{"call":[{"delta":0.1,"premium":0.38796831170373325,"strike":53.42579220740667,"iv":0.8857538711816302,"gamma":0.01925967077794658,"theta":-0.027165291241773387,"vega":0.017839256606740666,"rho":0.0025520708008160255,"breakevenPct":45.36402085118963},{"delta":0.15,"premium":0.5666163819644177,"strike":48.95959045088956,"iv":0.791903531532139,"gamma":0.028819067618528975,"theta":-0.031828531094971156,"vega":0.02356444711128444,"rho":0.0038413801841474977,"breakevenPct":33.78229830592646},{"delta":0.2,"premium":1.0757303522315662,"strike":49.95130985122891,"iv":1.0605500928891682,"gamma":0.02543383403654883,"theta":-0.054255914517934566,"vega":0.02912628941023774,"rho":0.004918076044262457,"breakevenPct":37.83641329946105},{"delta":0.25,"premium":1.1272381671965193,"strike":46.51745552023205,"iv":0.8852740083863496,"gamma":0.03870718323028629,"theta":-0.04861205167530704,"vega":0.032326327570956256,"rho":0.006299541206302021,"breakevenPct":28.69987489851045},{"delta":0.3,"premium":1.1787459821614723,"strike":43.08360118923518,"iv":0.7099979238835311,"gamma":0.051980532424023757,"theta":-0.04296818883267952,"vega":0.03552636573167477,"rho":0.007681006368341585,"breakevenPct":19.56333649755985},{"delta":0.35,"premium":1.2617863720073665,"strike":39.92173112338858,"iv":0.5530977900552486,"gamma":0.06382799263351749,"theta":-0.03793756906077348,"vega":0.038390607734806625,"rho":0.009042665396985066,"breakevenPct":11.246670706093859},{"delta":0.4,"premium":1.6224370779619401,"strike":39.15438919582566,"iv":0.5579780847145488,"gamma":0.0631220380601596,"theta":-0.038305893186003685,"vega":0.03829852670349908,"rho":0.010229952780631655,"breakevenPct":10.14809906479632},{"delta":0.45,"premium":1.9830877839165137,"strike":38.387047268262734,"iv":0.562858379373849,"gamma":0.062416083486801714,"theta":-0.03867421731123389,"vega":0.03820644567219152,"rho":0.011417240164278242,"breakevenPct":9.049527423498782},{"delta":0.5,"premium":2.343738489871087,"strike":37.61970534069982,"iv":0.5677386740331491,"gamma":0.06171012891344383,"theta":-0.039042541436464094,"vega":0.038114364640883976,"rho":0.01260452754792483,"breakevenPct":7.950955782201245},{"delta":0.55,"premium":2.7043891958256605,"strike":36.85236341313689,"iv":0.5726189686924493,"gamma":0.06100417434008594,"theta":-0.03941086556169429,"vega":0.03802228360957643,"rho":0.013791814931571417,"breakevenPct":6.852384140903706},{"delta":0.6,"premium":3.0650399017802337,"strike":36.085021485573975,"iv":0.5774992633517496,"gamma":0.06029821976672805,"theta":-0.039779189686924496,"vega":0.03793020257826887,"rho":0.014979102315218004,"breakevenPct":5.75381249960617},{"delta":0.65,"premium":3.4256906077348073,"strike":35.31767955801105,"iv":0.5823795580110498,"gamma":0.059592265193370166,"theta":-0.0401475138121547,"vega":0.037838121546961326,"rho":0.016166389698864594,"breakevenPct":4.655240858308631},{"delta":0.7,"premium":4.2978893325727325,"strike":34.16428978893326,"iv":0.6271549343981746,"gamma":0.05391802624073018,"theta":-0.03998243011979464,"vega":0.03562715345122647,"rho":0.016964014766424614,"breakevenPct":3.8956756388600446},{"delta":0.75,"premium":5.531488876212208,"strike":32.73816314888762,"iv":0.7001155733029093,"gamma":0.04473377067883627,"theta":-0.039440501996577296,"vega":0.03191922418710781,"rho":0.0174863493922443,"breakevenPct":3.375613249864469},{"delta":0.8,"premium":6.7650884198516845,"strike":31.312036508841985,"iv":0.7730762122076441,"gamma":0.035549515116942376,"theta":-0.03889857387335995,"vega":0.028211294922989155,"rho":0.018008684018063985,"breakevenPct":2.855550860868893},{"delta":0.85,"premium":8.158953168044077,"strike":29.72451790633609,"iv":0.8564920110192837,"gamma":0.026306611570247933,"theta":-0.03810798898071625,"vega":0.02429862258953168,"rho":0.018403977180247073,"breakevenPct":2.3324448254461396},{"delta":0.9,"premium":11.395867768595046,"strike":26.280991735537185,"iv":1.0601421487603306,"gamma":0.016389256198347097,"theta":-0.034457851239669414,"vega":0.01803140495867768,"rho":0.017338293510609278,"breakevenPct":1.7743368561108288}],"put":[{"delta":0.1,"premium":0.5996169407210903,"strike":26.426382518406232,"iv":1.0276644711890246,"gamma":0.015759274002267946,"theta":-0.03045253356208287,"vega":0.017474126962533233,"rho":-0.003470205174718379,"breakevenPct":30.235641335264354},{"delta":0.15,"premium":0.9658830124987824,"strike":28.519331499993044,"iv":1.01712621684179,"gamma":0.02142228110446386,"theta":-0.04053602302992916,"vega":0.02353409150829339,"rho":-0.0052501279688655905,"breakevenPct":25.571451951663278},{"delta":0.2,"premium":1.2743758600243378,"strike":30.470246285946075,"iv":0.977188995928614,"gamma":0.02801227133439898,"theta":-0.047164633178572016,"vega":0.028806766322805745,"rho":-0.006984220404494394,"breakevenPct":21.13487189108122},{"delta":0.25,"premium":1.4431566052250697,"strike":32.07768195452447,"iv":0.8661567049674308,"gamma":0.036843970647955054,"theta":-0.045438361646076626,"vega":0.032175550452399164,"rho":-0.008607481986872518,"breakevenPct":17.24871596623609},{"delta":0.3,"premium":1.6119373504258014,"strike":33.68511762310287,"iv":0.7551244140062477,"gamma":0.04567566996151114,"theta":-0.04371209011358123,"vega":0.03554433458199258,"rho":-0.01023074356925064,"breakevenPct":13.362560041390962},{"delta":0.35,"premium":1.8287143826322931,"strike":35.154341926729984,"iv":0.6625991519674356,"gamma":0.05309138398914519,"theta":-0.04217343962008141,"vega":0.0383277815468114,"rho":-0.01188921416829961,"breakevenPct":9.979396153166693},{"delta":0.4,"premium":2.2612109905020352,"strike":36.00237449118046,"iv":0.6532538331071913,"gamma":0.05414294436906378,"theta":-0.04147805291723202,"vega":0.03848042740841248,"rho":-0.013705931886231842,"breakevenPct":8.85693273722738},{"delta":0.45,"premium":2.6937075983717773,"strike":36.85040705563094,"iv":0.6439085142469471,"gamma":0.05519450474898236,"theta":-0.04078266621438263,"vega":0.03863307327001357,"rho":-0.015522649604164072,"breakevenPct":7.734469321288069},{"delta":0.5,"premium":3.1262042062415194,"strike":37.69843962008141,"iv":0.6345631953867028,"gamma":0.05624606512890095,"theta":-0.04008727951153324,"vega":0.03878571913161465,"rho":-0.017339367322096302,"breakevenPct":6.612005905348758},{"delta":0.55,"premium":3.558700814111262,"strike":38.546472184531886,"iv":0.6252178765264585,"gamma":0.05729762550881954,"theta":-0.039391892808683854,"vega":0.03893836499321574,"rho":-0.019156085040028532,"breakevenPct":5.489542489409445},{"delta":0.6,"premium":3.9911974219810036,"strike":39.39450474898236,"iv":0.6158725576662144,"gamma":0.05834918588873813,"theta":-0.038696506105834465,"vega":0.039091010854816824,"rho":-0.020972802757960762,"breakevenPct":4.367079073470134},{"delta":0.65,"premium":4.552616279069767,"strike":40.31976744186046,"iv":0.6078186046511628,"gamma":0.05764825581395349,"theta":-0.036991279069767444,"vega":0.03818313953488372,"rho":-0.022885339730498003,"breakevenPct":3.384248614827938},{"delta":0.7,"premium":5.435889982110911,"strike":41.43783542039356,"iv":0.6029885509838998,"gamma":0.052572227191413246,"theta":-0.03276498211091235,"vega":0.03462768336314848,"rho":-0.025037089807189,"breakevenPct":2.750012322305115},{"delta":0.75,"premium":6.319163685152057,"strike":42.55590339892665,"iv":0.5981584973166368,"gamma":0.04749619856887299,"theta":-0.028538685152057243,"vega":0.031072227191413237,"rho":-0.027188839883880007,"breakevenPct":2.1157760297822907},{"delta":0.8,"premium":7.202437388193204,"strike":43.67397137745975,"iv":0.5933284436493739,"gamma":0.04242016994633273,"theta":-0.02431238819320214,"vega":0.02751677101967799,"rho":-0.029340589960571012,"breakevenPct":1.4815397372594665},{"delta":0.85,"premium":8.085711091234348,"strike":44.79203935599284,"iv":0.5884983899821109,"gamma":0.03734414132379249,"theta":-0.02008609123434705,"vega":0.023961314847942755,"rho":-0.031492340037262014,"breakevenPct":0.8473034447366437},{"delta":0.9,"premium":14.48475894245724,"strike":51.329704510108876,"iv":0.7824283048211511,"gamma":0.02310762052877137,"theta":-0.018160653188180404,"vega":0.018046345256609635,"rho":-0.037983710153307516,"breakevenPct":0.47286448500370315}]}},"errors":["fundamentals:provider_http_429"],"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"}}