{"symbol":"CENTA","url":"https://intraalpha.com/companies/CENTA","capturedAt":"2026-10-23T02:01:25.754Z","state":"ready","quote":{"symbol":"CENTA","last_price":38.81,"prev_close":36.83,"regular_close":38.81,"change":1.98,"change_pct":5.3761,"regular_change":1.98,"regular_change_pct":5.3761,"extended_change":0,"extended_change_pct":0,"bid":26.98,"ask":52.23,"bid_size":100,"ask_size":100,"volume":461332,"vwap":38.407367,"open":37.03,"high":38.99,"low":36.73,"close":38.81,"trade_count":7585,"last_trade_at":"2026-10-22T20:34:59.809396011Z","last_quote_at":"2026-10-22T20:00:02.271652001Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:15.482199061-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CENTA","fetched_at":"2026-10-23T02:01:25.107323+00:00","name":"Central Garden & Pet Company A","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Central Garden & Pet Company produces and distributes various products for the lawn and garden, and pet supply markets in the United States. The company is headquartered in Walnut Creek, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":2305286000,"ebitda":338490000,"pe_ratio":13.64,"peg_ratio":1.866,"book_value":27.91,"dividend_per_share":null,"dividend_yield":null,"eps":2.7,"revenue_ttm":3084065000,"gross_profit_ttm":1004555000,"profit_margin":0.0539,"operating_margin_ttm":0.143,"return_on_assets_ttm":0.0431,"return_on_equity_ttm":0.0997,"quarterly_earnings_growth":-0.046,"quarterly_revenue_growth":-0.082,"analyst_target_price":46.25,"analyst_number":1,"beta":0.589,"fifty_two_week_high":40.8,"fifty_two_week_low":27.39,"fifty_day_ma":35.9,"two_hundred_day_ma":34.77,"shares_outstanding":51340000,"forward_pe":10.54,"price_to_sales":0.748,"price_to_book":1.224,"ev_to_revenue":0.846,"ev_to_ebitda":7.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:25.107323+00:00"},"optionObservedAt":"2026-10-22T19:55:05.580Z","bars":[{"c":36.26,"h":36.38,"l":36.05,"n":161,"o":36.05,"t":"2026-10-16T13:30:00Z","v":14609,"vw":36.172866},{"c":36.325,"h":36.325,"l":36.325,"n":7,"o":36.325,"t":"2026-10-16T13:35:00Z","v":233,"vw":36.325},{"c":36.385,"h":36.385,"l":36.385,"n":3,"o":36.385,"t":"2026-10-16T13:40:00Z","v":178,"vw":36.385},{"c":36.445,"h":36.445,"l":36.445,"n":6,"o":36.445,"t":"2026-10-16T13:55:00Z","v":2270,"vw":36.445},{"c":36.44,"h":36.44,"l":36.38,"n":15,"o":36.38,"t":"2026-10-16T14:05:00Z","v":644,"vw":36.395},{"c":36.29,"h":36.35,"l":36.29,"n":25,"o":36.31,"t":"2026-10-16T14:10:00Z","v":754,"vw":36.31},{"c":36.275,"h":36.275,"l":36.275,"n":3,"o":36.275,"t":"2026-10-16T14:15:00Z","v":196,"vw":36.275},{"c":36.275,"h":36.275,"l":36.25,"n":11,"o":36.25,"t":"2026-10-16T14:20:00Z","v":699,"vw":36.258333},{"c":36.445,"h":36.445,"l":36.34,"n":30,"o":36.34,"t":"2026-10-16T14:25:00Z","v":924,"vw":36.420622},{"c":36.32,"h":36.46,"l":36.32,"n":4,"o":36.46,"t":"2026-10-16T14:30:00Z","v":259,"vw":36.383689},{"c":36.34,"h":36.34,"l":36.24,"n":38,"o":36.32,"t":"2026-10-16T14:40:00Z","v":1932,"vw":36.30201},{"c":36.21,"h":36.4054,"l":36.17,"n":19,"o":36.315,"t":"2026-10-16T14:45:00Z","v":1425,"vw":36.283871},{"c":36.43,"h":36.44,"l":36.29,"n":80,"o":36.29,"t":"2026-10-16T14:50:00Z","v":3194,"vw":36.410149},{"c":36.455,"h":36.455,"l":36.455,"n":8,"o":36.455,"t":"2026-10-16T14:55:00Z","v":281,"vw":36.455},{"c":36.525,"h":36.525,"l":36.5,"n":40,"o":36.5,"t":"2026-10-16T15:00:00Z","v":933,"vw":36.514},{"c":36.56,"h":36.56,"l":36.54,"n":5,"o":36.54,"t":"2026-10-16T15:05:00Z","v":230,"vw":36.55},{"c":36.65,"h":36.67,"l":36.63,"n":39,"o":36.645,"t":"2026-10-16T15:10:00Z","v":1703,"vw":36.654231},{"c":36.55,"h":36.595,"l":36.55,"n":4,"o":36.595,"t":"2026-10-16T15:15:00Z","v":1001,"vw":36.554527},{"c":36.52,"h":36.52,"l":36.52,"n":25,"o":36.52,"t":"2026-10-16T15:25:00Z","v":358,"vw":36.52},{"c":36.495,"h":36.495,"l":36.495,"n":5,"o":36.495,"t":"2026-10-16T15:30:00Z","v":226,"vw":36.495},{"c":36.49,"h":36.506,"l":36.49,"n":17,"o":36.495,"t":"2026-10-16T15:35:00Z","v":842,"vw":36.496159},{"c":36.41,"h":36.46,"l":36.4,"n":57,"o":36.42,"t":"2026-10-16T15:40:00Z","v":1230,"vw":36.42},{"c":36.4,"h":36.4,"l":36.4,"n":4,"o":36.4,"t":"2026-10-16T15:45:00Z","v":116,"vw":36.4},{"c":36.4274,"h":36.4274,"l":36.38,"n":7,"o":36.38,"t":"2026-10-16T15:50:00Z","v":1132,"vw":36.420183},{"c":36.38,"h":36.38,"l":36.38,"n":10,"o":36.38,"t":"2026-10-16T16:00:00Z","v":367,"vw":36.38},{"c":36.345,"h":36.345,"l":36.345,"n":6,"o":36.345,"t":"2026-10-16T16:05:00Z","v":132,"vw":36.345},{"c":36.27,"h":36.3,"l":36.27,"n":37,"o":36.3,"t":"2026-10-16T16:10:00Z","v":1464,"vw":36.279},{"c":36.26,"h":36.26,"l":36.24,"n":12,"o":36.24,"t":"2026-10-16T16:15:00Z","v":463,"vw":36.250476},{"c":36.215,"h":36.25,"l":36.2,"n":23,"o":36.25,"t":"2026-10-16T16:20:00Z","v":1166,"vw":36.215738},{"c":36.08,"h":36.17,"l":36.08,"n":42,"o":36.17,"t":"2026-10-16T16:35:00Z","v":1787,"vw":36.120189},{"c":36.075,"h":36.13,"l":36.04,"n":104,"o":36.04,"t":"2026-10-16T16:45:00Z","v":4310,"vw":36.099003},{"c":36.065,"h":36.065,"l":36.065,"n":7,"o":36.065,"t":"2026-10-16T16:50:00Z","v":216,"vw":36.065},{"c":36.08,"h":36.08,"l":36.08,"n":6,"o":36.08,"t":"2026-10-16T17:00:00Z","v":141,"vw":36.08},{"c":36.075,"h":36.075,"l":36.06,"n":9,"o":36.06,"t":"2026-10-16T17:05:00Z","v":280,"vw":36.0675},{"c":36.13,"h":36.15,"l":36.075,"n":40,"o":36.075,"t":"2026-10-16T17:10:00Z","v":1163,"vw":36.119167},{"c":36.13,"h":36.13,"l":36.13,"n":22,"o":36.13,"t":"2026-10-16T17:15:00Z","v":581,"vw":36.13},{"c":36.125,"h":36.125,"l":36.125,"n":7,"o":36.125,"t":"2026-10-16T17:20:00Z","v":141,"vw":36.125},{"c":36.1,"h":36.1,"l":36.1,"n":11,"o":36.1,"t":"2026-10-16T17:25:00Z","v":341,"vw":36.1},{"c":36.07,"h":36.1099,"l":36.07,"n":40,"o":36.08,"t":"2026-10-16T17:30:00Z","v":3565,"vw":36.09099},{"c":36.145,"h":36.16,"l":36.1,"n":69,"o":36.1,"t":"2026-10-16T17:35:00Z","v":1747,"vw":36.115625},{"c":36.165,"h":36.165,"l":36.12,"n":37,"o":36.12,"t":"2026-10-16T17:40:00Z","v":900,"vw":36.148908},{"c":36.09,"h":36.14,"l":36.09,"n":35,"o":36.14,"t":"2026-10-16T17:50:00Z","v":1052,"vw":36.125},{"c":36.01,"h":36.07,"l":36.01,"n":125,"o":36.07,"t":"2026-10-16T17:55:00Z","v":2691,"vw":36.025385},{"c":36.06,"h":36.06,"l":36,"n":55,"o":36.01,"t":"2026-10-16T18:00:00Z","v":2729,"vw":36.033473},{"c":36.085,"h":36.085,"l":36.085,"n":2,"o":36.085,"t":"2026-10-16T18:05:00Z","v":126,"vw":36.085},{"c":36.07,"h":36.07,"l":36.07,"n":11,"o":36.07,"t":"2026-10-16T18:15:00Z","v":274,"vw":36.07},{"c":36.11,"h":36.11,"l":36.05,"n":62,"o":36.065,"t":"2026-10-16T18:20:00Z","v":1691,"vw":36.077821},{"c":36.11,"h":36.16,"l":36.11,"n":32,"o":36.15,"t":"2026-10-16T18:25:00Z","v":1035,"vw":36.132857},{"c":36.085,"h":36.085,"l":36.06,"n":30,"o":36.07,"t":"2026-10-16T18:30:00Z","v":783,"vw":36.06875},{"c":36.12,"h":36.12,"l":36.12,"n":8,"o":36.12,"t":"2026-10-16T18:40:00Z","v":324,"vw":36.12},{"c":36.12,"h":36.14,"l":36.12,"n":49,"o":36.14,"t":"2026-10-16T18:45:00Z","v":1455,"vw":36.13532},{"c":36.095,"h":36.095,"l":36.09,"n":26,"o":36.09,"t":"2026-10-16T18:50:00Z","v":650,"vw":36.091667},{"c":36.18,"h":36.19,"l":36.095,"n":123,"o":36.095,"t":"2026-10-16T18:55:00Z","v":4683,"vw":36.164839},{"c":36.21,"h":36.21,"l":36.17,"n":50,"o":36.18,"t":"2026-10-16T19:00:00Z","v":2036,"vw":36.195928},{"c":36.265,"h":36.28,"l":36.21,"n":114,"o":36.21,"t":"2026-10-16T19:05:00Z","v":3851,"vw":36.24435},{"c":36.27,"h":36.29,"l":36.21,"n":91,"o":36.21,"t":"2026-10-16T19:10:00Z","v":3026,"vw":36.257094},{"c":36.32,"h":36.32,"l":36.29,"n":88,"o":36.29,"t":"2026-10-16T19:15:00Z","v":2463,"vw":36.312049},{"c":36.315,"h":36.35,"l":36.3,"n":132,"o":36.34,"t":"2026-10-16T19:20:00Z","v":5203,"vw":36.323378},{"c":36.26,"h":36.28,"l":36.24,"n":65,"o":36.28,"t":"2026-10-16T19:25:00Z","v":2107,"vw":36.266069},{"c":36.285,"h":36.36,"l":36.27,"n":184,"o":36.29,"t":"2026-10-16T19:30:00Z","v":9464,"vw":36.323951},{"c":36.29,"h":36.29,"l":36.29,"n":33,"o":36.29,"t":"2026-10-16T19:35:00Z","v":1781,"vw":36.29},{"c":36.29,"h":36.29,"l":36.26,"n":49,"o":36.29,"t":"2026-10-16T19:40:00Z","v":1885,"vw":36.28811},{"c":36.32,"h":36.32,"l":36.27,"n":190,"o":36.29,"t":"2026-10-16T19:45:00Z","v":9376,"vw":36.294615},{"c":36.21,"h":36.35,"l":36.18,"n":294,"o":36.34,"t":"2026-10-16T19:50:00Z","v":9447,"vw":36.24917},{"c":36.21,"h":36.225,"l":36.145,"n":484,"o":36.2,"t":"2026-10-16T19:55:00Z","v":22852,"vw":36.200303},{"c":36.21,"h":36.21,"l":36.21,"n":21,"o":36.21,"t":"2026-10-16T20:00:00Z","v":62724,"vw":36.21},{"c":35.8375,"h":36.07,"l":35.805,"n":38,"o":36.07,"t":"2026-10-19T13:30:00Z","v":4708,"vw":35.991301},{"c":35.85,"h":35.855,"l":35.85,"n":11,"o":35.855,"t":"2026-10-19T13:40:00Z","v":592,"vw":35.851},{"c":35.76,"h":35.81,"l":35.76,"n":7,"o":35.81,"t":"2026-10-19T13:45:00Z","v":1127,"vw":35.793838},{"c":35.775,"h":35.775,"l":35.75,"n":28,"o":35.75,"t":"2026-10-19T13:50:00Z","v":839,"vw":35.76875},{"c":35.9,"h":35.9,"l":35.76,"n":22,"o":35.76,"t":"2026-10-19T13:55:00Z","v":4531,"vw":35.77983},{"c":35.95,"h":35.95,"l":35.775,"n":47,"o":35.775,"t":"2026-10-19T14:00:00Z","v":4152,"vw":35.804711},{"c":35.99,"h":35.99,"l":35.96,"n":62,"o":35.96,"t":"2026-10-19T14:05:00Z","v":921,"vw":35.979202},{"c":35.84,"h":35.88,"l":35.84,"n":22,"o":35.88,"t":"2026-10-19T14:15:00Z","v":678,"vw":35.854},{"c":35.885,"h":35.885,"l":35.885,"n":3,"o":35.885,"t":"2026-10-19T14:20:00Z","v":117,"vw":35.885},{"c":35.875,"h":35.875,"l":35.875,"n":4,"o":35.875,"t":"2026-10-19T14:25:00Z","v":149,"vw":35.875},{"c":35.97,"h":35.97,"l":35.83,"n":35,"o":35.88,"t":"2026-10-19T14:35:00Z","v":3041,"vw":35.884582},{"c":35.775,"h":35.84,"l":35.775,"n":45,"o":35.84,"t":"2026-10-19T14:40:00Z","v":2123,"vw":35.823061},{"c":35.64,"h":35.72,"l":35.635,"n":68,"o":35.72,"t":"2026-10-19T14:50:00Z","v":1905,"vw":35.670883},{"c":35.625,"h":35.625,"l":35.625,"n":8,"o":35.625,"t":"2026-10-19T15:10:00Z","v":552,"vw":35.625},{"c":35.63,"h":35.63,"l":35.5621,"n":14,"o":35.5621,"t":"2026-10-19T15:15:00Z","v":762,"vw":35.59904},{"c":35.68,"h":35.68,"l":35.63,"n":20,"o":35.63,"t":"2026-10-19T15:20:00Z","v":517,"vw":35.655},{"c":35.63,"h":35.63,"l":35.63,"n":26,"o":35.63,"t":"2026-10-19T15:25:00Z","v":284,"vw":35.63},{"c":35.6928,"h":35.6928,"l":35.6928,"n":6,"o":35.6928,"t":"2026-10-19T15:30:00Z","v":269,"vw":35.6928},{"c":35.63,"h":35.63,"l":35.63,"n":20,"o":35.63,"t":"2026-10-19T15:35:00Z","v":1546,"vw":35.63},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-10-19T15:45:00Z","v":226,"vw":35.7},{"c":35.54,"h":35.635,"l":35.54,"n":101,"o":35.635,"t":"2026-10-19T15:50:00Z","v":3106,"vw":35.563697},{"c":35.505,"h":35.58,"l":35.505,"n":11,"o":35.58,"t":"2026-10-19T15:55:00Z","v":328,"vw":35.536646},{"c":35.49,"h":35.505,"l":35.49,"n":18,"o":35.505,"t":"2026-10-19T16:00:00Z","v":927,"vw":35.5},{"c":35.39,"h":35.46,"l":35.39,"n":134,"o":35.46,"t":"2026-10-19T16:05:00Z","v":5182,"vw":35.429838},{"c":35.44,"h":35.44,"l":35.43,"n":49,"o":35.44,"t":"2026-10-19T16:10:00Z","v":2080,"vw":35.438328},{"c":35.425,"h":35.425,"l":35.415,"n":21,"o":35.415,"t":"2026-10-19T16:20:00Z","v":764,"vw":35.42},{"c":35.415,"h":35.415,"l":35.415,"n":7,"o":35.415,"t":"2026-10-19T16:30:00Z","v":190,"vw":35.415},{"c":35.415,"h":35.415,"l":35.415,"n":7,"o":35.415,"t":"2026-10-19T16:35:00Z","v":513,"vw":35.415},{"c":35.415,"h":35.415,"l":35.415,"n":8,"o":35.415,"t":"2026-10-19T16:40:00Z","v":1425,"vw":35.415},{"c":35.395,"h":35.44,"l":35.32,"n":123,"o":35.37,"t":"2026-10-19T16:45:00Z","v":3992,"vw":35.367975},{"c":35.33,"h":35.34,"l":35.33,"n":26,"o":35.34,"t":"2026-10-19T16:50:00Z","v":967,"vw":35.337143},{"c":35.3,"h":35.3,"l":35.295,"n":29,"o":35.295,"t":"2026-10-19T16:55:00Z","v":1063,"vw":35.296429},{"c":35.25,"h":35.25,"l":35.25,"n":15,"o":35.25,"t":"2026-10-19T17:00:00Z","v":545,"vw":35.25},{"c":35.34,"h":35.34,"l":35.34,"n":7,"o":35.34,"t":"2026-10-19T17:05:00Z","v":859,"vw":35.34},{"c":35.305,"h":35.34,"l":35.305,"n":42,"o":35.34,"t":"2026-10-19T17:10:00Z","v":1249,"vw":35.325564},{"c":35.325,"h":35.37,"l":35.325,"n":92,"o":35.37,"t":"2026-10-19T17:20:00Z","v":2722,"vw":35.339221},{"c":35.33,"h":35.33,"l":35.325,"n":10,"o":35.325,"t":"2026-10-19T17:25:00Z","v":540,"vw":35.326},{"c":35.305,"h":35.33,"l":35.28,"n":43,"o":35.33,"t":"2026-10-19T17:30:00Z","v":1505,"vw":35.305},{"c":35.31,"h":35.31,"l":35.31,"n":4,"o":35.31,"t":"2026-10-19T17:35:00Z","v":321,"vw":35.31},{"c":35.36,"h":35.36,"l":35.34,"n":40,"o":35.34,"t":"2026-10-19T17:40:00Z","v":1032,"vw":35.354},{"c":35.31,"h":35.31,"l":35.31,"n":10,"o":35.31,"t":"2026-10-19T17:45:00Z","v":480,"vw":35.31},{"c":35.32,"h":35.32,"l":35.32,"n":19,"o":35.32,"t":"2026-10-19T17:50:00Z","v":476,"vw":35.32},{"c":35.32,"h":35.32,"l":35.32,"n":17,"o":35.32,"t":"2026-10-19T18:00:00Z","v":356,"vw":35.32},{"c":35.32,"h":35.32,"l":35.3,"n":43,"o":35.3,"t":"2026-10-19T18:05:00Z","v":1448,"vw":35.314035},{"c":35.22,"h":35.28,"l":35.22,"n":66,"o":35.28,"t":"2026-10-19T18:10:00Z","v":1495,"vw":35.244},{"c":35.29,"h":35.29,"l":35.23,"n":43,"o":35.23,"t":"2026-10-19T18:20:00Z","v":1347,"vw":35.272026},{"c":35.235,"h":35.28,"l":35.21,"n":278,"o":35.23,"t":"2026-10-19T18:40:00Z","v":12890,"vw":35.244041},{"c":35.439,"h":35.48,"l":35.27,"n":248,"o":35.27,"t":"2026-10-19T18:45:00Z","v":12106,"vw":35.388574},{"c":35.36,"h":35.4,"l":35.36,"n":34,"o":35.4,"t":"2026-10-19T18:50:00Z","v":864,"vw":35.384938},{"c":35.385,"h":35.385,"l":35.385,"n":8,"o":35.385,"t":"2026-10-19T19:00:00Z","v":427,"vw":35.385},{"c":35.36,"h":35.39,"l":35.36,"n":29,"o":35.39,"t":"2026-10-19T19:05:00Z","v":381,"vw":35.375},{"c":35.54,"h":35.54,"l":35.33,"n":181,"o":35.35,"t":"2026-10-19T19:10:00Z","v":6708,"vw":35.420299},{"c":35.79,"h":35.79,"l":35.54,"n":164,"o":35.56,"t":"2026-10-19T19:15:00Z","v":7043,"vw":35.624464},{"c":35.63,"h":35.66,"l":35.61,"n":45,"o":35.63,"t":"2026-10-19T19:20:00Z","v":1508,"vw":35.624444},{"c":35.66,"h":35.66,"l":35.63,"n":44,"o":35.64,"t":"2026-10-19T19:25:00Z","v":1030,"vw":35.642913},{"c":35.65,"h":35.665,"l":35.65,"n":54,"o":35.665,"t":"2026-10-19T19:30:00Z","v":1145,"vw":35.6575},{"c":35.76,"h":35.8,"l":35.65,"n":200,"o":35.65,"t":"2026-10-19T19:35:00Z","v":8864,"vw":35.723061},{"c":35.73,"h":35.775,"l":35.73,"n":82,"o":35.775,"t":"2026-10-19T19:40:00Z","v":2116,"vw":35.760344},{"c":35.74,"h":35.79,"l":35.74,"n":133,"o":35.76,"t":"2026-10-19T19:45:00Z","v":5041,"vw":35.770301},{"c":35.73,"h":35.79,"l":35.71,"n":196,"o":35.765,"t":"2026-10-19T19:50:00Z","v":9372,"vw":35.769632},{"c":35.79,"h":35.84,"l":35.72,"n":654,"o":35.755,"t":"2026-10-19T19:55:00Z","v":34250,"vw":35.77343},{"c":35.79,"h":35.79,"l":35.79,"n":26,"o":35.79,"t":"2026-10-19T20:00:00Z","v":103257,"vw":35.79},{"c":36.5,"h":36.51,"l":35.85,"n":128,"o":36.12,"t":"2026-10-20T13:30:00Z","v":10393,"vw":36.251983},{"c":36.495,"h":36.5,"l":36.495,"n":12,"o":36.5,"t":"2026-10-20T13:35:00Z","v":812,"vw":36.495852},{"c":36.495,"h":36.495,"l":36.495,"n":23,"o":36.495,"t":"2026-10-20T13:40:00Z","v":1847,"vw":36.495},{"c":36.495,"h":36.495,"l":36.495,"n":3,"o":36.495,"t":"2026-10-20T13:45:00Z","v":174,"vw":36.495},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-20T13:50:00Z","v":200,"vw":36.5},{"c":36.515,"h":36.515,"l":36.51,"n":10,"o":36.51,"t":"2026-10-20T13:55:00Z","v":623,"vw":36.510833},{"c":36.37,"h":36.49,"l":36.34,"n":90,"o":36.45,"t":"2026-10-20T14:00:00Z","v":4542,"vw":36.420322},{"c":36.32,"h":36.32,"l":36.29,"n":23,"o":36.29,"t":"2026-10-20T14:05:00Z","v":890,"vw":36.310741},{"c":36.465,"h":36.465,"l":36.39,"n":31,"o":36.39,"t":"2026-10-20T14:20:00Z","v":1573,"vw":36.408077},{"c":36.62,"h":36.62,"l":36.53,"n":76,"o":36.53,"t":"2026-10-20T14:30:00Z","v":1830,"vw":36.550659},{"c":36.6,"h":36.61,"l":36.6,"n":20,"o":36.61,"t":"2026-10-20T14:35:00Z","v":1191,"vw":36.607609},{"c":36.615,"h":36.615,"l":36.615,"n":2,"o":36.615,"t":"2026-10-20T14:45:00Z","v":278,"vw":36.615},{"c":36.725,"h":36.725,"l":36.595,"n":191,"o":36.66,"t":"2026-10-20T14:50:00Z","v":6876,"vw":36.658524},{"c":36.7001,"h":36.735,"l":36.7001,"n":9,"o":36.735,"t":"2026-10-20T14:55:00Z","v":445,"vw":36.715641},{"c":36.773,"h":36.78,"l":36.773,"n":54,"o":36.775,"t":"2026-10-20T15:00:00Z","v":1372,"vw":36.776579},{"c":36.74,"h":36.74,"l":36.74,"n":14,"o":36.74,"t":"2026-10-20T15:05:00Z","v":310,"vw":36.74},{"c":36.71,"h":36.71,"l":36.7,"n":42,"o":36.71,"t":"2026-10-20T15:10:00Z","v":994,"vw":36.707934},{"c":36.805,"h":36.81,"l":36.77,"n":80,"o":36.78,"t":"2026-10-20T15:15:00Z","v":2213,"vw":36.793409},{"c":36.74,"h":36.74,"l":36.73,"n":25,"o":36.73,"t":"2026-10-20T15:25:00Z","v":620,"vw":36.733106},{"c":36.68,"h":36.68,"l":36.68,"n":22,"o":36.68,"t":"2026-10-20T15:30:00Z","v":386,"vw":36.68},{"c":36.685,"h":36.685,"l":36.685,"n":26,"o":36.685,"t":"2026-10-20T15:35:00Z","v":784,"vw":36.685},{"c":36.685,"h":36.685,"l":36.685,"n":11,"o":36.685,"t":"2026-10-20T15:40:00Z","v":713,"vw":36.685},{"c":36.71,"h":36.71,"l":36.685,"n":34,"o":36.685,"t":"2026-10-20T15:45:00Z","v":912,"vw":36.694926},{"c":36.6,"h":36.66,"l":36.6,"n":122,"o":36.64,"t":"2026-10-20T15:55:00Z","v":4688,"vw":36.637471},{"c":36.555,"h":36.58,"l":36.555,"n":36,"o":36.58,"t":"2026-10-20T16:00:00Z","v":752,"vw":36.5625},{"c":36.59,"h":36.59,"l":36.59,"n":69,"o":36.59,"t":"2026-10-20T16:05:00Z","v":771,"vw":36.59},{"c":36.61,"h":36.61,"l":36.61,"n":7,"o":36.61,"t":"2026-10-20T16:10:00Z","v":340,"vw":36.61},{"c":36.575,"h":36.61,"l":36.575,"n":46,"o":36.61,"t":"2026-10-20T16:15:00Z","v":839,"vw":36.591884},{"c":36.565,"h":36.565,"l":36.56,"n":34,"o":36.56,"t":"2026-10-20T16:20:00Z","v":546,"vw":36.562685},{"c":36.63,"h":36.63,"l":36.61,"n":47,"o":36.61,"t":"2026-10-20T16:25:00Z","v":1835,"vw":36.613507},{"c":36.585,"h":36.62,"l":36.585,"n":74,"o":36.62,"t":"2026-10-20T16:30:00Z","v":2417,"vw":36.609027},{"c":36.61,"h":36.61,"l":36.61,"n":32,"o":36.61,"t":"2026-10-20T16:35:00Z","v":448,"vw":36.61},{"c":36.6,"h":36.625,"l":36.6,"n":63,"o":36.62,"t":"2026-10-20T16:40:00Z","v":1735,"vw":36.613277},{"c":36.6,"h":36.6,"l":36.6,"n":6,"o":36.6,"t":"2026-10-20T16:45:00Z","v":126,"vw":36.6},{"c":36.56,"h":36.57,"l":36.56,"n":65,"o":36.57,"t":"2026-10-20T16:50:00Z","v":899,"vw":36.563154},{"c":36.62,"h":36.62,"l":36.6,"n":75,"o":36.6,"t":"2026-10-20T17:10:00Z","v":1429,"vw":36.604286},{"c":36.6,"h":36.61,"l":36.6,"n":29,"o":36.6,"t":"2026-10-20T17:15:00Z","v":452,"vw":36.603333},{"c":36.76,"h":36.76,"l":36.6,"n":176,"o":36.61,"t":"2026-10-20T17:25:00Z","v":10925,"vw":36.709425},{"c":36.81,"h":36.84,"l":36.78,"n":133,"o":36.78,"t":"2026-10-20T17:30:00Z","v":4854,"vw":36.803817},{"c":36.885,"h":36.93,"l":36.885,"n":20,"o":36.93,"t":"2026-10-20T17:45:00Z","v":397,"vw":36.9075},{"c":36.89,"h":36.89,"l":36.89,"n":41,"o":36.89,"t":"2026-10-20T18:00:00Z","v":784,"vw":36.89},{"c":36.92,"h":36.92,"l":36.92,"n":14,"o":36.92,"t":"2026-10-20T18:05:00Z","v":211,"vw":36.92},{"c":36.92,"h":36.93,"l":36.92,"n":27,"o":36.93,"t":"2026-10-20T18:10:00Z","v":871,"vw":36.926988},{"c":36.935,"h":36.95,"l":36.93,"n":88,"o":36.93,"t":"2026-10-20T18:15:00Z","v":1715,"vw":36.9375},{"c":36.86,"h":36.935,"l":36.86,"n":171,"o":36.91,"t":"2026-10-20T18:20:00Z","v":9847,"vw":36.894782},{"c":36.84,"h":36.845,"l":36.84,"n":26,"o":36.84,"t":"2026-10-20T18:25:00Z","v":613,"vw":36.841667},{"c":36.84,"h":36.84,"l":36.84,"n":2,"o":36.84,"t":"2026-10-20T18:30:00Z","v":211,"vw":36.84},{"c":36.8799,"h":36.8799,"l":36.84,"n":20,"o":36.84,"t":"2026-10-20T18:35:00Z","v":361,"vw":36.856352},{"c":36.855,"h":36.88,"l":36.855,"n":40,"o":36.88,"t":"2026-10-20T18:40:00Z","v":757,"vw":36.867805},{"c":36.855,"h":36.855,"l":36.853,"n":17,"o":36.855,"t":"2026-10-20T18:45:00Z","v":433,"vw":36.854351},{"c":36.8694,"h":36.8694,"l":36.8694,"n":13,"o":36.8694,"t":"2026-10-20T18:50:00Z","v":293,"vw":36.8694},{"c":36.86,"h":36.88,"l":36.86,"n":69,"o":36.88,"t":"2026-10-20T18:55:00Z","v":1701,"vw":36.862778},{"c":36.855,"h":36.91,"l":36.85,"n":189,"o":36.9,"t":"2026-10-20T19:00:00Z","v":8984,"vw":36.884766},{"c":36.86,"h":36.89,"l":36.855,"n":36,"o":36.89,"t":"2026-10-20T19:05:00Z","v":846,"vw":36.86943},{"c":36.95,"h":37.01,"l":36.89,"n":244,"o":36.89,"t":"2026-10-20T19:10:00Z","v":23872,"vw":36.98134},{"c":37.025,"h":37.05,"l":36.965,"n":98,"o":36.97,"t":"2026-10-20T19:15:00Z","v":4773,"vw":37.011667},{"c":37.03,"h":37.03,"l":37.025,"n":37,"o":37.025,"t":"2026-10-20T19:20:00Z","v":1274,"vw":37.027685},{"c":37.015,"h":37.04,"l":37,"n":91,"o":37.03,"t":"2026-10-20T19:25:00Z","v":3050,"vw":37.014645},{"c":37.03,"h":37.05,"l":37.02,"n":51,"o":37.04,"t":"2026-10-20T19:30:00Z","v":1735,"vw":37.037308},{"c":37.135,"h":37.16,"l":37.06,"n":213,"o":37.06,"t":"2026-10-20T19:35:00Z","v":8530,"vw":37.117957},{"c":37.05,"h":37.16,"l":37.05,"n":172,"o":37.13,"t":"2026-10-20T19:40:00Z","v":5097,"vw":37.103282},{"c":37.055,"h":37.055,"l":37.055,"n":71,"o":37.055,"t":"2026-10-20T19:45:00Z","v":1688,"vw":37.055},{"c":37.05,"h":37.1,"l":37.01,"n":217,"o":37.01,"t":"2026-10-20T19:50:00Z","v":8677,"vw":37.049341},{"c":37.115,"h":37.14,"l":37.08,"n":703,"o":37.08,"t":"2026-10-20T19:55:00Z","v":32761,"vw":37.114061},{"c":37.1,"h":37.1,"l":37.01,"n":28,"o":37.1,"t":"2026-10-20T20:00:00Z","v":75570,"vw":37.097601},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-20T20:30:00Z","v":600,"vw":37.1},{"c":37.06,"h":37.13,"l":36.47,"n":39,"o":37.08,"t":"2026-10-21T13:30:00Z","v":2913,"vw":37.053384},{"c":36.92,"h":37.17,"l":36.55,"n":69,"o":36.55,"t":"2026-10-21T13:35:00Z","v":2375,"vw":37.049721},{"c":36.92,"h":36.92,"l":36.9,"n":9,"o":36.92,"t":"2026-10-21T13:40:00Z","v":541,"vw":36.915},{"c":36.93,"h":36.93,"l":36.93,"n":3,"o":36.93,"t":"2026-10-21T13:45:00Z","v":106,"vw":36.93},{"c":36.94,"h":36.94,"l":36.94,"n":5,"o":36.94,"t":"2026-10-21T13:55:00Z","v":754,"vw":36.94},{"c":36.8,"h":36.88,"l":36.8,"n":15,"o":36.88,"t":"2026-10-21T14:00:00Z","v":464,"vw":36.84},{"c":36.84,"h":36.84,"l":36.7,"n":20,"o":36.7,"t":"2026-10-21T14:05:00Z","v":436,"vw":36.77},{"c":36.87,"h":36.87,"l":36.63,"n":137,"o":36.71,"t":"2026-10-21T14:10:00Z","v":4783,"vw":36.720929},{"c":36.85,"h":36.93,"l":36.85,"n":31,"o":36.87,"t":"2026-10-21T14:15:00Z","v":1279,"vw":36.880909},{"c":36.89,"h":36.895,"l":36.78,"n":48,"o":36.8,"t":"2026-10-21T14:20:00Z","v":1984,"vw":36.82146},{"c":36.94,"h":36.94,"l":36.85,"n":7,"o":36.85,"t":"2026-10-21T14:30:00Z","v":296,"vw":36.895},{"c":36.99,"h":37.03,"l":36.915,"n":101,"o":36.99,"t":"2026-10-21T14:40:00Z","v":2344,"vw":36.988158},{"c":36.98,"h":37.005,"l":36.98,"n":11,"o":37.005,"t":"2026-10-21T14:45:00Z","v":753,"vw":37.000833},{"c":37,"h":37.06,"l":37,"n":17,"o":37.005,"t":"2026-10-21T14:50:00Z","v":897,"vw":37.01125},{"c":36.99,"h":37,"l":36.99,"n":12,"o":37,"t":"2026-10-21T14:55:00Z","v":740,"vw":36.996667},{"c":36.95,"h":36.95,"l":36.89,"n":52,"o":36.92,"t":"2026-10-21T15:00:00Z","v":1458,"vw":36.915},{"c":36.89,"h":36.9,"l":36.89,"n":17,"o":36.895,"t":"2026-10-21T15:05:00Z","v":615,"vw":36.89619},{"c":36.84,"h":36.84,"l":36.83,"n":33,"o":36.83,"t":"2026-10-21T15:15:00Z","v":738,"vw":36.833333},{"c":36.94,"h":36.94,"l":36.88,"n":92,"o":36.88,"t":"2026-10-21T15:25:00Z","v":2066,"vw":36.90331},{"c":36.83,"h":36.9399,"l":36.81,"n":111,"o":36.9399,"t":"2026-10-21T15:40:00Z","v":3948,"vw":36.855644},{"c":36.78,"h":36.86,"l":36.74,"n":84,"o":36.825,"t":"2026-10-21T15:45:00Z","v":11203,"vw":36.776425},{"c":36.78,"h":36.78,"l":36.78,"n":8,"o":36.78,"t":"2026-10-21T15:50:00Z","v":249,"vw":36.78},{"c":36.79,"h":36.79,"l":36.79,"n":11,"o":36.79,"t":"2026-10-21T16:00:00Z","v":562,"vw":36.79},{"c":36.79,"h":36.79,"l":36.785,"n":42,"o":36.79,"t":"2026-10-21T16:05:00Z","v":1188,"vw":36.789444},{"c":36.785,"h":36.785,"l":36.785,"n":5,"o":36.785,"t":"2026-10-21T16:10:00Z","v":141,"vw":36.785},{"c":36.785,"h":36.785,"l":36.785,"n":7,"o":36.785,"t":"2026-10-21T16:20:00Z","v":218,"vw":36.785},{"c":36.85,"h":36.85,"l":36.78,"n":141,"o":36.8,"t":"2026-10-21T16:35:00Z","v":4253,"vw":36.811347},{"c":36.8,"h":36.85,"l":36.8,"n":43,"o":36.85,"t":"2026-10-21T16:40:00Z","v":2417,"vw":36.829554},{"c":36.81,"h":36.81,"l":36.785,"n":66,"o":36.795,"t":"2026-10-21T16:55:00Z","v":1261,"vw":36.795},{"c":36.8123,"h":36.8123,"l":36.8123,"n":7,"o":36.8123,"t":"2026-10-21T17:00:00Z","v":147,"vw":36.8123},{"c":36.86,"h":36.86,"l":36.795,"n":72,"o":36.82,"t":"2026-10-21T17:05:00Z","v":2521,"vw":36.834711},{"c":36.83,"h":36.845,"l":36.81,"n":44,"o":36.845,"t":"2026-10-21T17:10:00Z","v":1287,"vw":36.823089},{"c":36.815,"h":36.83,"l":36.815,"n":36,"o":36.83,"t":"2026-10-21T17:15:00Z","v":652,"vw":36.825},{"c":36.82,"h":36.82,"l":36.82,"n":9,"o":36.82,"t":"2026-10-21T17:20:00Z","v":145,"vw":36.82},{"c":36.8,"h":36.8,"l":36.8,"n":8,"o":36.8,"t":"2026-10-21T17:30:00Z","v":119,"vw":36.8},{"c":36.815,"h":36.815,"l":36.815,"n":23,"o":36.815,"t":"2026-10-21T17:40:00Z","v":645,"vw":36.815},{"c":36.82,"h":36.85,"l":36.82,"n":45,"o":36.85,"t":"2026-10-21T17:45:00Z","v":2769,"vw":36.8226},{"c":36.82,"h":36.85,"l":36.81,"n":72,"o":36.82,"t":"2026-10-21T17:50:00Z","v":2002,"vw":36.820417},{"c":36.825,"h":36.85,"l":36.82,"n":61,"o":36.82,"t":"2026-10-21T17:55:00Z","v":2193,"vw":36.833748},{"c":36.805,"h":36.83,"l":36.79,"n":80,"o":36.825,"t":"2026-10-21T18:00:00Z","v":3854,"vw":36.813941},{"c":36.8,"h":36.805,"l":36.8,"n":39,"o":36.805,"t":"2026-10-21T18:05:00Z","v":1568,"vw":36.804643},{"c":36.8,"h":36.805,"l":36.79,"n":35,"o":36.805,"t":"2026-10-21T18:10:00Z","v":833,"vw":36.801},{"c":36.75,"h":36.78,"l":36.75,"n":71,"o":36.78,"t":"2026-10-21T18:15:00Z","v":1625,"vw":36.77},{"c":36.77,"h":36.79,"l":36.75,"n":68,"o":36.75,"t":"2026-10-21T18:20:00Z","v":1953,"vw":36.76393},{"c":36.77,"h":36.77,"l":36.77,"n":44,"o":36.77,"t":"2026-10-21T18:25:00Z","v":977,"vw":36.77},{"c":36.75,"h":36.75,"l":36.75,"n":15,"o":36.75,"t":"2026-10-21T18:30:00Z","v":548,"vw":36.75},{"c":36.77,"h":36.77,"l":36.74,"n":41,"o":36.77,"t":"2026-10-21T18:35:00Z","v":924,"vw":36.761667},{"c":36.75,"h":36.765,"l":36.73,"n":71,"o":36.76,"t":"2026-10-21T18:40:00Z","v":2395,"vw":36.753929},{"c":36.69,"h":36.74,"l":36.675,"n":93,"o":36.74,"t":"2026-10-21T18:45:00Z","v":2189,"vw":36.712569},{"c":36.695,"h":36.72,"l":36.69,"n":82,"o":36.69,"t":"2026-10-21T18:50:00Z","v":2152,"vw":36.704286},{"c":36.64,"h":36.74,"l":36.64,"n":136,"o":36.695,"t":"2026-10-21T18:55:00Z","v":4200,"vw":36.689231},{"c":36.63,"h":36.63,"l":36.595,"n":128,"o":36.62,"t":"2026-10-21T19:00:00Z","v":2254,"vw":36.61},{"c":36.76,"h":36.76,"l":36.635,"n":259,"o":36.65,"t":"2026-10-21T19:05:00Z","v":11346,"vw":36.710851},{"c":36.75,"h":36.78,"l":36.725,"n":232,"o":36.725,"t":"2026-10-21T19:10:00Z","v":5073,"vw":36.733388},{"c":36.78,"h":36.79,"l":36.75,"n":203,"o":36.755,"t":"2026-10-21T19:15:00Z","v":11994,"vw":36.769621},{"c":36.785,"h":36.81,"l":36.76,"n":108,"o":36.76,"t":"2026-10-21T19:20:00Z","v":2870,"vw":36.790938},{"c":36.825,"h":36.84,"l":36.82,"n":125,"o":36.82,"t":"2026-10-21T19:25:00Z","v":3130,"vw":36.824585},{"c":36.88,"h":36.95,"l":36.825,"n":326,"o":36.825,"t":"2026-10-21T19:30:00Z","v":18903,"vw":36.889496},{"c":36.91,"h":36.93,"l":36.88,"n":140,"o":36.89,"t":"2026-10-21T19:35:00Z","v":4197,"vw":36.900068},{"c":36.98,"h":36.98,"l":36.88,"n":541,"o":36.91,"t":"2026-10-21T19:40:00Z","v":38475,"vw":36.950208},{"c":36.91,"h":36.92,"l":36.8986,"n":96,"o":36.92,"t":"2026-10-21T19:45:00Z","v":4224,"vw":36.908413},{"c":36.85,"h":36.95,"l":36.82,"n":416,"o":36.86,"t":"2026-10-21T19:50:00Z","v":22649,"vw":36.88297},{"c":36.835,"h":36.86,"l":36.8,"n":890,"o":36.85,"t":"2026-10-21T19:55:00Z","v":46458,"vw":36.835056},{"c":36.83,"h":36.83,"l":36.83,"n":28,"o":36.83,"t":"2026-10-21T20:00:00Z","v":89105,"vw":36.83},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-21T20:35:00Z","v":425,"vw":36.83},{"c":37.02,"h":37.02,"l":37.02,"n":2,"o":37.02,"t":"2026-10-22T13:25:00Z","v":126,"vw":37.02},{"c":36.73,"h":37.21,"l":36.73,"n":31,"o":37.03,"t":"2026-10-22T13:30:00Z","v":3523,"vw":37.049068},{"c":37.118,"h":37.19,"l":37.118,"n":76,"o":37.14,"t":"2026-10-22T13:35:00Z","v":2731,"vw":37.154767},{"c":37.105,"h":37.115,"l":37.105,"n":13,"o":37.115,"t":"2026-10-22T13:40:00Z","v":1531,"vw":37.113462},{"c":37.32,"h":37.37,"l":37.07,"n":102,"o":37.07,"t":"2026-10-22T13:45:00Z","v":4300,"vw":37.210732},{"c":37.39,"h":37.4,"l":37.39,"n":39,"o":37.39,"t":"2026-10-22T13:55:00Z","v":3502,"vw":37.398696},{"c":37.48,"h":37.48,"l":37.39,"n":21,"o":37.39,"t":"2026-10-22T14:00:00Z","v":639,"vw":37.426667},{"c":37.53,"h":37.53,"l":37.48,"n":44,"o":37.48,"t":"2026-10-22T14:05:00Z","v":643,"vw":37.51},{"c":37.535,"h":37.61,"l":37.535,"n":10,"o":37.61,"t":"2026-10-22T14:10:00Z","v":452,"vw":37.557141},{"c":37.66,"h":37.66,"l":37.62,"n":55,"o":37.62,"t":"2026-10-22T14:15:00Z","v":1502,"vw":37.635556},{"c":37.66,"h":37.66,"l":37.66,"n":7,"o":37.66,"t":"2026-10-22T14:20:00Z","v":135,"vw":37.66},{"c":37.675,"h":37.675,"l":37.675,"n":9,"o":37.675,"t":"2026-10-22T14:25:00Z","v":699,"vw":37.675},{"c":37.49,"h":37.69,"l":37.48,"n":82,"o":37.68,"t":"2026-10-22T14:30:00Z","v":3946,"vw":37.566853},{"c":37.489,"h":37.489,"l":37.489,"n":5,"o":37.489,"t":"2026-10-22T14:35:00Z","v":141,"vw":37.489},{"c":37.51,"h":37.51,"l":37.495,"n":29,"o":37.495,"t":"2026-10-22T14:40:00Z","v":451,"vw":37.5},{"c":37.53,"h":37.66,"l":37.53,"n":59,"o":37.66,"t":"2026-10-22T14:45:00Z","v":2139,"vw":37.598462},{"c":37.585,"h":37.585,"l":37.585,"n":7,"o":37.585,"t":"2026-10-22T14:50:00Z","v":187,"vw":37.585},{"c":37.79,"h":37.8,"l":37.59,"n":124,"o":37.59,"t":"2026-10-22T14:55:00Z","v":5605,"vw":37.646213},{"c":37.8,"h":37.8,"l":37.775,"n":20,"o":37.775,"t":"2026-10-22T15:00:00Z","v":1065,"vw":37.784375},{"c":37.85,"h":37.925,"l":37.84,"n":70,"o":37.85,"t":"2026-10-22T15:05:00Z","v":2984,"vw":37.886855},{"c":37.825,"h":37.825,"l":37.825,"n":13,"o":37.825,"t":"2026-10-22T15:10:00Z","v":480,"vw":37.825},{"c":37.905,"h":37.91,"l":37.88,"n":81,"o":37.88,"t":"2026-10-22T15:15:00Z","v":1674,"vw":37.893907},{"c":37.96,"h":37.96,"l":37.885,"n":33,"o":37.885,"t":"2026-10-22T15:20:00Z","v":885,"vw":37.91875},{"c":37.945,"h":37.955,"l":37.945,"n":38,"o":37.955,"t":"2026-10-22T15:25:00Z","v":1452,"vw":37.946437},{"c":37.97,"h":37.98,"l":37.93,"n":114,"o":37.935,"t":"2026-10-22T15:30:00Z","v":3400,"vw":37.960949},{"c":38.035,"h":38.04,"l":37.98,"n":109,"o":37.99,"t":"2026-10-22T15:35:00Z","v":5686,"vw":38.021456},{"c":38.01,"h":38.055,"l":38.01,"n":34,"o":38.0101,"t":"2026-10-22T15:40:00Z","v":1741,"vw":38.026414},{"c":38.035,"h":38.035,"l":38.035,"n":32,"o":38.035,"t":"2026-10-22T15:45:00Z","v":1883,"vw":38.035},{"c":38.035,"h":38.035,"l":38.035,"n":6,"o":38.035,"t":"2026-10-22T15:50:00Z","v":139,"vw":38.035},{"c":38.03,"h":38.05,"l":38.03,"n":34,"o":38.05,"t":"2026-10-22T15:55:00Z","v":1102,"vw":38.044911},{"c":38.21,"h":38.21,"l":38.035,"n":124,"o":38.035,"t":"2026-10-22T16:00:00Z","v":8635,"vw":38.11179},{"c":38.17,"h":38.205,"l":38.14,"n":68,"o":38.205,"t":"2026-10-22T16:05:00Z","v":2490,"vw":38.16323},{"c":38.15,"h":38.15,"l":38.14,"n":35,"o":38.14,"t":"2026-10-22T16:20:00Z","v":1224,"vw":38.145407},{"c":38.23,"h":38.24,"l":38.15,"n":92,"o":38.15,"t":"2026-10-22T16:25:00Z","v":3676,"vw":38.206801},{"c":38.28,"h":38.28,"l":38.215,"n":40,"o":38.215,"t":"2026-10-22T16:30:00Z","v":1127,"vw":38.261859},{"c":38.475,"h":38.475,"l":38.21,"n":166,"o":38.28,"t":"2026-10-22T16:35:00Z","v":106612,"vw":38.262165},{"c":38.48,"h":38.48,"l":38.48,"n":15,"o":38.48,"t":"2026-10-22T16:40:00Z","v":412,"vw":38.48},{"c":38.38,"h":38.43,"l":38.19,"n":406,"o":38.42,"t":"2026-10-22T16:45:00Z","v":32932,"vw":38.313704},{"c":38.54,"h":38.54,"l":38.395,"n":167,"o":38.395,"t":"2026-10-22T16:50:00Z","v":9732,"vw":38.47396},{"c":38.54,"h":38.56,"l":38.51,"n":100,"o":38.56,"t":"2026-10-22T16:55:00Z","v":3585,"vw":38.533571},{"c":38.48,"h":38.54,"l":38.48,"n":69,"o":38.54,"t":"2026-10-22T17:00:00Z","v":1508,"vw":38.514286},{"c":38.455,"h":38.465,"l":38.455,"n":19,"o":38.46,"t":"2026-10-22T17:05:00Z","v":546,"vw":38.46125},{"c":38.465,"h":38.465,"l":38.465,"n":26,"o":38.465,"t":"2026-10-22T17:10:00Z","v":543,"vw":38.465},{"c":38.41,"h":38.465,"l":38.41,"n":17,"o":38.465,"t":"2026-10-22T17:15:00Z","v":606,"vw":38.444884},{"c":38.465,"h":38.465,"l":38.465,"n":34,"o":38.465,"t":"2026-10-22T17:20:00Z","v":665,"vw":38.465},{"c":38.48,"h":38.49,"l":38.45,"n":83,"o":38.465,"t":"2026-10-22T17:25:00Z","v":5325,"vw":38.478199},{"c":38.45,"h":38.485,"l":38.445,"n":73,"o":38.485,"t":"2026-10-22T17:30:00Z","v":1995,"vw":38.474231},{"c":38.47,"h":38.49,"l":38.47,"n":76,"o":38.48,"t":"2026-10-22T17:35:00Z","v":2400,"vw":38.478298},{"c":38.545,"h":38.59,"l":38.5,"n":162,"o":38.5,"t":"2026-10-22T17:40:00Z","v":8106,"vw":38.566402},{"c":38.53,"h":38.565,"l":38.53,"n":83,"o":38.56,"t":"2026-10-22T17:45:00Z","v":5589,"vw":38.550558},{"c":38.52,"h":38.53,"l":38.5,"n":19,"o":38.5,"t":"2026-10-22T17:50:00Z","v":618,"vw":38.5175},{"c":38.575,"h":38.575,"l":38.56,"n":53,"o":38.56,"t":"2026-10-22T17:55:00Z","v":1105,"vw":38.569},{"c":38.56,"h":38.57,"l":38.56,"n":40,"o":38.57,"t":"2026-10-22T18:00:00Z","v":1235,"vw":38.563695},{"c":38.59,"h":38.59,"l":38.56,"n":137,"o":38.56,"t":"2026-10-22T18:05:00Z","v":4139,"vw":38.564249},{"c":38.62,"h":38.66,"l":38.605,"n":181,"o":38.605,"t":"2026-10-22T18:10:00Z","v":5074,"vw":38.629872},{"c":38.63,"h":38.63,"l":38.63,"n":7,"o":38.63,"t":"2026-10-22T18:15:00Z","v":149,"vw":38.63},{"c":38.675,"h":38.675,"l":38.65,"n":106,"o":38.66,"t":"2026-10-22T18:20:00Z","v":3273,"vw":38.663554},{"c":38.6,"h":38.65,"l":38.51,"n":155,"o":38.65,"t":"2026-10-22T18:25:00Z","v":5346,"vw":38.585782},{"c":38.575,"h":38.62,"l":38.575,"n":58,"o":38.595,"t":"2026-10-22T18:30:00Z","v":2604,"vw":38.598409},{"c":38.595,"h":38.61,"l":38.595,"n":22,"o":38.61,"t":"2026-10-22T18:35:00Z","v":1375,"vw":38.59871},{"c":38.55,"h":38.64,"l":38.55,"n":47,"o":38.63,"t":"2026-10-22T18:40:00Z","v":2702,"vw":38.600396},{"c":38.5,"h":38.5,"l":38.5,"n":17,"o":38.5,"t":"2026-10-22T18:50:00Z","v":406,"vw":38.5},{"c":38.6,"h":38.6,"l":38.52,"n":39,"o":38.52,"t":"2026-10-22T18:55:00Z","v":1539,"vw":38.552555},{"c":38.6,"h":38.6,"l":38.52,"n":133,"o":38.52,"t":"2026-10-22T19:00:00Z","v":2748,"vw":38.587143},{"c":38.67,"h":38.67,"l":38.615,"n":67,"o":38.63,"t":"2026-10-22T19:05:00Z","v":2034,"vw":38.641203},{"c":38.68,"h":38.68,"l":38.65,"n":51,"o":38.65,"t":"2026-10-22T19:10:00Z","v":2465,"vw":38.660349},{"c":38.7,"h":38.7,"l":38.665,"n":38,"o":38.665,"t":"2026-10-22T19:15:00Z","v":1213,"vw":38.683625},{"c":38.59,"h":38.7,"l":38.5,"n":184,"o":38.675,"t":"2026-10-22T19:20:00Z","v":9986,"vw":38.587042},{"c":38.52,"h":38.6,"l":38.52,"n":141,"o":38.59,"t":"2026-10-22T19:25:00Z","v":8903,"vw":38.58653},{"c":38.63,"h":38.67,"l":38.55,"n":218,"o":38.56,"t":"2026-10-22T19:30:00Z","v":7064,"vw":38.627281},{"c":38.659,"h":38.66,"l":38.59,"n":95,"o":38.63,"t":"2026-10-22T19:35:00Z","v":4093,"vw":38.625278},{"c":38.66,"h":38.66,"l":38.61,"n":88,"o":38.66,"t":"2026-10-22T19:40:00Z","v":2576,"vw":38.647387},{"c":38.76,"h":38.76,"l":38.64,"n":228,"o":38.64,"t":"2026-10-22T19:45:00Z","v":8949,"vw":38.685357},{"c":38.86,"h":38.89,"l":38.76,"n":322,"o":38.79,"t":"2026-10-22T19:50:00Z","v":13680,"vw":38.82951},{"c":38.815,"h":38.99,"l":38.815,"n":708,"o":38.89,"t":"2026-10-22T19:55:00Z","v":29556,"vw":38.865502},{"c":38.81,"h":38.81,"l":38.81,"n":32,"o":38.81,"t":"2026-10-22T20:00:00Z","v":70986,"vw":38.81},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-22T20:30:00Z","v":675,"vw":38.81}],"history":[{"c":29.06,"h":30.15,"l":28.97,"n":5457,"o":30.13,"t":"2024-10-21T04:00:00Z","v":339933,"vw":29.225478},{"c":28.81,"h":29.14,"l":28.65,"n":4667,"o":28.99,"t":"2024-10-22T04:00:00Z","v":206086,"vw":28.884587},{"c":28.9,"h":28.96,"l":28.54,"n":5150,"o":28.74,"t":"2024-10-23T04:00:00Z","v":208131,"vw":28.842112},{"c":29.04,"h":29.06,"l":28.72,"n":4403,"o":29.04,"t":"2024-10-24T04:00:00Z","v":233255,"vw":28.960946},{"c":28.98,"h":29.4099,"l":28.93,"n":3790,"o":29.21,"t":"2024-10-25T04:00:00Z","v":158784,"vw":29.065479},{"c":29.51,"h":29.63,"l":28.97,"n":3629,"o":29.18,"t":"2024-10-28T04:00:00Z","v":169971,"vw":29.502115},{"c":29.76,"h":29.76,"l":29,"n":4373,"o":29.21,"t":"2024-10-29T04:00:00Z","v":184696,"vw":29.583403},{"c":29.31,"h":30.02,"l":29.15,"n":5680,"o":29.54,"t":"2024-10-30T04:00:00Z","v":351641,"vw":29.44465},{"c":29.14,"h":29.62,"l":28.83,"n":7712,"o":29.31,"t":"2024-10-31T04:00:00Z","v":440535,"vw":29.219972},{"c":29.68,"h":29.775,"l":28.9,"n":6790,"o":29.2,"t":"2024-11-01T04:00:00Z","v":359785,"vw":29.419024},{"c":30.03,"h":30.235,"l":29.37,"n":6046,"o":29.5,"t":"2024-11-04T05:00:00Z","v":256262,"vw":29.985943},{"c":31.07,"h":31.14,"l":29.75,"n":6921,"o":29.8,"t":"2024-11-05T05:00:00Z","v":303251,"vw":30.953024},{"c":32.07,"h":33.37,"l":31.93,"n":10781,"o":32.45,"t":"2024-11-06T05:00:00Z","v":545648,"vw":32.244475},{"c":31.6,"h":32.6,"l":31.48,"n":6979,"o":32.12,"t":"2024-11-07T05:00:00Z","v":335359,"vw":31.748207},{"c":31.75,"h":31.9,"l":31.26,"n":5723,"o":31.53,"t":"2024-11-08T05:00:00Z","v":316442,"vw":31.653702},{"c":32.62,"h":32.99,"l":31.995,"n":5577,"o":32.06,"t":"2024-11-11T05:00:00Z","v":204363,"vw":32.611228},{"c":32.22,"h":32.7,"l":32.07,"n":5472,"o":32.46,"t":"2024-11-12T05:00:00Z","v":248077,"vw":32.303957},{"c":31.62,"h":32.52,"l":31.57,"n":5358,"o":32.46,"t":"2024-11-13T05:00:00Z","v":251933,"vw":31.894999},{"c":31.54,"h":31.9,"l":31.29,"n":5389,"o":31.76,"t":"2024-11-14T05:00:00Z","v":211854,"vw":31.551718},{"c":31.63,"h":31.925,"l":31.29,"n":5755,"o":31.73,"t":"2024-11-15T05:00:00Z","v":222744,"vw":31.676159},{"c":31.76,"h":32.12,"l":31.5,"n":5529,"o":31.63,"t":"2024-11-18T05:00:00Z","v":251251,"vw":31.841011},{"c":31.44,"h":31.67,"l":30.98,"n":5047,"o":31.47,"t":"2024-11-19T05:00:00Z","v":253101,"vw":31.431402},{"c":32.04,"h":32.1199,"l":31.18,"n":4990,"o":31.21,"t":"2024-11-20T05:00:00Z","v":194789,"vw":31.737042},{"c":32.89,"h":33,"l":32.23,"n":6345,"o":32.32,"t":"2024-11-21T05:00:00Z","v":250168,"vw":32.775858},{"c":33.18,"h":33.55,"l":32.933,"n":7541,"o":33.11,"t":"2024-11-22T05:00:00Z","v":307304,"vw":33.15253},{"c":33.22,"h":34.15,"l":33.21,"n":6491,"o":33.56,"t":"2024-11-25T05:00:00Z","v":290400,"vw":33.450314},{"c":33.76,"h":35.08,"l":32.15,"n":11407,"o":32.15,"t":"2024-11-26T05:00:00Z","v":476938,"vw":33.963109},{"c":34.13,"h":34.9555,"l":32.9875,"n":6339,"o":33.68,"t":"2024-11-27T05:00:00Z","v":261134,"vw":34.223229},{"c":33.79,"h":34.51,"l":33.53,"n":4932,"o":34.13,"t":"2024-11-29T05:00:00Z","v":217653,"vw":33.851482},{"c":34.74,"h":34.9,"l":33.51,"n":8063,"o":33.83,"t":"2024-12-02T05:00:00Z","v":291645,"vw":34.462425},{"c":34.28,"h":34.71,"l":33.93,"n":5902,"o":34.59,"t":"2024-12-03T05:00:00Z","v":219099,"vw":34.319397},{"c":34.77,"h":34.77,"l":34.17,"n":5595,"o":34.17,"t":"2024-12-04T05:00:00Z","v":191341,"vw":34.555365},{"c":34.66,"h":35.07,"l":33.97,"n":6898,"o":34.67,"t":"2024-12-05T05:00:00Z","v":248813,"vw":34.685353},{"c":34.2,"h":35.23,"l":34.17,"n":5372,"o":34.92,"t":"2024-12-06T05:00:00Z","v":206588,"vw":34.328989},{"c":34.96,"h":35.66,"l":34.41,"n":5707,"o":34.41,"t":"2024-12-09T05:00:00Z","v":486361,"vw":35.13519},{"c":34.96,"h":35.15,"l":34.3,"n":5846,"o":34.99,"t":"2024-12-10T05:00:00Z","v":367564,"vw":34.921264},{"c":34.52,"h":35.32,"l":34.51,"n":4942,"o":35.15,"t":"2024-12-11T05:00:00Z","v":355740,"vw":34.947769},{"c":33.99,"h":34.5,"l":33.76,"n":5379,"o":34.39,"t":"2024-12-12T05:00:00Z","v":242619,"vw":34.038123},{"c":34.72,"h":34.72,"l":33.77,"n":5030,"o":33.91,"t":"2024-12-13T05:00:00Z","v":197174,"vw":34.420764},{"c":34.64,"h":35.26,"l":34.565,"n":7090,"o":34.69,"t":"2024-12-16T05:00:00Z","v":354783,"vw":34.808993},{"c":36.73,"h":37.31,"l":34.41,"n":9798,"o":34.7,"t":"2024-12-17T05:00:00Z","v":560196,"vw":36.640317},{"c":35.06,"h":36.7,"l":34.73,"n":10259,"o":36.7,"t":"2024-12-18T05:00:00Z","v":509953,"vw":35.648175},{"c":34.2,"h":35.63,"l":33.7,"n":8325,"o":35.16,"t":"2024-12-19T05:00:00Z","v":330012,"vw":34.263056},{"c":33.82,"h":35.025,"l":33.74,"n":9261,"o":33.8,"t":"2024-12-20T05:00:00Z","v":1500904,"vw":33.934379},{"c":33.34,"h":34.305,"l":32.875,"n":6314,"o":33.74,"t":"2024-12-23T05:00:00Z","v":248279,"vw":33.353272},{"c":33.54,"h":33.975,"l":33.04,"n":3187,"o":33.38,"t":"2024-12-24T05:00:00Z","v":102251,"vw":33.470843},{"c":33.36,"h":33.77,"l":33.22,"n":4228,"o":33.49,"t":"2024-12-26T05:00:00Z","v":160380,"vw":33.383257},{"c":33.3,"h":33.63,"l":32.67,"n":5986,"o":33.2,"t":"2024-12-27T05:00:00Z","v":250653,"vw":33.213775},{"c":32.9,"h":33.29,"l":32.2515,"n":4415,"o":33.29,"t":"2024-12-30T05:00:00Z","v":147942,"vw":32.912685},{"c":33.05,"h":33.52,"l":32.82,"n":3585,"o":32.97,"t":"2024-12-31T05:00:00Z","v":169170,"vw":33.056256},{"c":32.49,"h":33.31,"l":32.39,"n":5000,"o":33.12,"t":"2025-01-02T05:00:00Z","v":196724,"vw":32.654686},{"c":32.51,"h":32.61,"l":32,"n":5013,"o":32.56,"t":"2025-01-03T05:00:00Z","v":207492,"vw":32.477659},{"c":31.97,"h":32.84,"l":31.89,"n":5804,"o":32.41,"t":"2025-01-06T05:00:00Z","v":199153,"vw":32.159615},{"c":30.45,"h":31.985,"l":30.31,"n":6469,"o":31.27,"t":"2025-01-07T05:00:00Z","v":463038,"vw":30.701498},{"c":30.63,"h":30.74,"l":29.715,"n":5434,"o":30.33,"t":"2025-01-08T05:00:00Z","v":337186,"vw":30.487249},{"c":29.86,"h":30.86,"l":29.44,"n":6619,"o":30.12,"t":"2025-01-10T05:00:00Z","v":266501,"vw":29.826436},{"c":30.8,"h":31.13,"l":29.545,"n":7108,"o":29.55,"t":"2025-01-13T05:00:00Z","v":315668,"vw":30.60324},{"c":30.42,"h":31.15,"l":30.215,"n":5506,"o":31.02,"t":"2025-01-14T05:00:00Z","v":375187,"vw":30.499754},{"c":30.49,"h":31.27,"l":30.36,"n":7147,"o":31.2,"t":"2025-01-15T05:00:00Z","v":206116,"vw":30.543802},{"c":30.82,"h":30.93,"l":30.27,"n":5094,"o":30.38,"t":"2025-01-16T05:00:00Z","v":212982,"vw":30.719333},{"c":30.69,"h":31.25,"l":30.69,"n":4220,"o":31.08,"t":"2025-01-17T05:00:00Z","v":160158,"vw":30.804625},{"c":31.43,"h":31.65,"l":30.72,"n":5093,"o":30.85,"t":"2025-01-21T05:00:00Z","v":209746,"vw":31.405282},{"c":30.74,"h":31.51,"l":30.66,"n":5105,"o":31.25,"t":"2025-01-22T05:00:00Z","v":230863,"vw":30.894907},{"c":31.21,"h":31.39,"l":30.48,"n":4391,"o":30.55,"t":"2025-01-23T05:00:00Z","v":178492,"vw":31.169386},{"c":30.96,"h":31.44,"l":30.92,"n":4167,"o":30.92,"t":"2025-01-24T05:00:00Z","v":144170,"vw":31.088382},{"c":31.41,"h":32.08,"l":31.04,"n":5930,"o":31.04,"t":"2025-01-27T05:00:00Z","v":217797,"vw":31.467134},{"c":31.25,"h":31.57,"l":30.945,"n":5727,"o":31.3,"t":"2025-01-28T05:00:00Z","v":179955,"vw":31.329256},{"c":31.28,"h":31.555,"l":31.02,"n":5609,"o":31.02,"t":"2025-01-29T05:00:00Z","v":170856,"vw":31.283295},{"c":31.44,"h":31.83,"l":31.23,"n":4339,"o":31.45,"t":"2025-01-30T05:00:00Z","v":128282,"vw":31.474495},{"c":31.19,"h":31.52,"l":30.89,"n":6078,"o":31.23,"t":"2025-01-31T05:00:00Z","v":221974,"vw":31.20599},{"c":31.08,"h":31.24,"l":30.51,"n":6481,"o":30.64,"t":"2025-02-03T05:00:00Z","v":213461,"vw":30.983507},{"c":31.36,"h":31.51,"l":30.82,"n":5552,"o":30.84,"t":"2025-02-04T05:00:00Z","v":274985,"vw":31.280728},{"c":31.69,"h":31.78,"l":31.3,"n":6135,"o":31.61,"t":"2025-02-05T05:00:00Z","v":361867,"vw":31.583563},{"c":34.19,"h":35.1485,"l":32.975,"n":11135,"o":33.92,"t":"2025-02-06T05:00:00Z","v":697581,"vw":34.035227},{"c":32.86,"h":34.1899,"l":32.165,"n":8904,"o":33.96,"t":"2025-02-07T05:00:00Z","v":464222,"vw":32.934738},{"c":32.85,"h":33.19,"l":32.44,"n":6064,"o":32.96,"t":"2025-02-10T05:00:00Z","v":267122,"vw":32.838513},{"c":33.63,"h":33.99,"l":32.555,"n":4700,"o":32.68,"t":"2025-02-11T05:00:00Z","v":202783,"vw":33.48272},{"c":32.9,"h":33.31,"l":32.64,"n":5232,"o":33.13,"t":"2025-02-12T05:00:00Z","v":228967,"vw":32.95392},{"c":33.51,"h":33.57,"l":32.84,"n":5569,"o":33.23,"t":"2025-02-13T05:00:00Z","v":204331,"vw":33.348686},{"c":33.25,"h":34.14,"l":33,"n":6380,"o":33.33,"t":"2025-02-14T05:00:00Z","v":296065,"vw":33.396383},{"c":32.84,"h":33.445,"l":32.46,"n":5374,"o":32.75,"t":"2025-02-18T05:00:00Z","v":187555,"vw":32.889811},{"c":32.34,"h":33.06,"l":32.1,"n":5898,"o":32.64,"t":"2025-02-19T05:00:00Z","v":214915,"vw":32.388505},{"c":32.02,"h":32.32,"l":31.91,"n":5352,"o":32.08,"t":"2025-02-20T05:00:00Z","v":199997,"vw":32.032499},{"c":32.05,"h":32.384,"l":31.91,"n":7128,"o":32.26,"t":"2025-02-21T05:00:00Z","v":272827,"vw":32.096818},{"c":32.48,"h":33.05,"l":32.01,"n":7016,"o":32.4,"t":"2025-02-24T05:00:00Z","v":337597,"vw":32.421645},{"c":31.32,"h":32.55,"l":30.88,"n":13208,"o":32.48,"t":"2025-02-25T05:00:00Z","v":693790,"vw":31.493624},{"c":31.44,"h":31.71,"l":30.995,"n":10343,"o":31.34,"t":"2025-02-26T05:00:00Z","v":470163,"vw":31.37754},{"c":30.72,"h":31.58,"l":30.7,"n":8036,"o":31.44,"t":"2025-02-27T05:00:00Z","v":354634,"vw":30.908432},{"c":31.48,"h":31.545,"l":30.67,"n":8073,"o":30.72,"t":"2025-02-28T05:00:00Z","v":526624,"vw":31.353881},{"c":30.95,"h":31.8,"l":30.83,"n":8578,"o":31.38,"t":"2025-03-03T05:00:00Z","v":382856,"vw":31.149684},{"c":30.99,"h":31.395,"l":30.6,"n":6598,"o":30.8,"t":"2025-03-04T05:00:00Z","v":259194,"vw":30.970978},{"c":31.66,"h":31.92,"l":31.09,"n":6129,"o":31.09,"t":"2025-03-05T05:00:00Z","v":393185,"vw":31.630222},{"c":32.46,"h":32.65,"l":31.44,"n":6405,"o":31.64,"t":"2025-03-06T05:00:00Z","v":275640,"vw":32.169971},{"c":32.67,"h":33.23,"l":32.5,"n":6434,"o":32.5,"t":"2025-03-07T05:00:00Z","v":325000,"vw":32.804938},{"c":32.52,"h":33.1799,"l":32.01,"n":8350,"o":32.41,"t":"2025-03-10T04:00:00Z","v":383484,"vw":32.707988},{"c":32.53,"h":32.76,"l":32.19,"n":8573,"o":32.6,"t":"2025-03-11T04:00:00Z","v":319214,"vw":32.522908},{"c":31.95,"h":32.63,"l":31.71,"n":8683,"o":32.51,"t":"2025-03-12T04:00:00Z","v":371508,"vw":32.055274},{"c":31.93,"h":32.29,"l":31.73,"n":7522,"o":31.95,"t":"2025-03-13T04:00:00Z","v":327344,"vw":32.035127},{"c":32.34,"h":32.45,"l":31.3614,"n":8663,"o":32.1,"t":"2025-03-14T04:00:00Z","v":294141,"vw":32.161682},{"c":32.52,"h":32.76,"l":32.24,"n":7403,"o":32.24,"t":"2025-03-17T04:00:00Z","v":289251,"vw":32.550882},{"c":31.77,"h":32.48,"l":31.74,"n":8108,"o":32.36,"t":"2025-03-18T04:00:00Z","v":299932,"vw":31.999917},{"c":32.36,"h":32.435,"l":31.74,"n":8691,"o":31.8,"t":"2025-03-19T04:00:00Z","v":413300,"vw":32.209152},{"c":32.42,"h":32.53,"l":31.98,"n":8503,"o":32.03,"t":"2025-03-20T04:00:00Z","v":422211,"vw":32.343562},{"c":30.46,"h":32.3,"l":30.14,"n":14826,"o":32.16,"t":"2025-03-21T04:00:00Z","v":1705084,"vw":30.682452},{"c":31.6,"h":31.83,"l":30.665,"n":11124,"o":30.92,"t":"2025-03-24T04:00:00Z","v":554657,"vw":31.493387},{"c":30.9,"h":31.5584,"l":30.84,"n":7878,"o":31.51,"t":"2025-03-25T04:00:00Z","v":314929,"vw":31.016281},{"c":31.51,"h":31.51,"l":30.98,"n":5606,"o":31.19,"t":"2025-03-26T04:00:00Z","v":239780,"vw":31.316198},{"c":31.92,"h":32.015,"l":31.22,"n":6141,"o":31.6,"t":"2025-03-27T04:00:00Z","v":249972,"vw":31.799877},{"c":32.12,"h":32.22,"l":31.46,"n":7059,"o":32.06,"t":"2025-03-28T04:00:00Z","v":357837,"vw":31.93012},{"c":32.73,"h":32.91,"l":31.35,"n":6303,"o":32.06,"t":"2025-03-31T04:00:00Z","v":265034,"vw":32.604093},{"c":32.41,"h":32.8399,"l":32.17,"n":6347,"o":32.61,"t":"2025-04-01T04:00:00Z","v":235586,"vw":32.396579},{"c":32.86,"h":32.92,"l":32.115,"n":6952,"o":32.41,"t":"2025-04-02T04:00:00Z","v":226351,"vw":32.706748},{"c":31.84,"h":32.77,"l":31.31,"n":7345,"o":32.75,"t":"2025-04-03T04:00:00Z","v":305362,"vw":31.862131},{"c":31.46,"h":32,"l":30.89,"n":9369,"o":31.07,"t":"2025-04-04T04:00:00Z","v":383584,"vw":31.344398},{"c":30.96,"h":31.67,"l":29.71,"n":12596,"o":30.55,"t":"2025-04-07T04:00:00Z","v":544924,"vw":30.871751},{"c":30.22,"h":31.96,"l":29.74,"n":9669,"o":31.59,"t":"2025-04-08T04:00:00Z","v":426607,"vw":30.311025},{"c":31.63,"h":32.49,"l":29.72,"n":8858,"o":29.81,"t":"2025-04-09T04:00:00Z","v":541329,"vw":31.448279},{"c":31.35,"h":31.8,"l":30.73,"n":7260,"o":31.17,"t":"2025-04-10T04:00:00Z","v":414066,"vw":31.337765},{"c":31.72,"h":31.87,"l":30.425,"n":5365,"o":31.06,"t":"2025-04-11T04:00:00Z","v":272572,"vw":31.476496},{"c":32.32,"h":32.49,"l":31.75,"n":7395,"o":31.9,"t":"2025-04-14T04:00:00Z","v":463135,"vw":32.247211},{"c":32.26,"h":32.73,"l":31.6,"n":8074,"o":31.86,"t":"2025-04-15T04:00:00Z","v":437717,"vw":32.436221},{"c":30.89,"h":32.28,"l":30.55,"n":7721,"o":32.28,"t":"2025-04-16T04:00:00Z","v":390463,"vw":31.165854},{"c":30.79,"h":31.41,"l":30.61,"n":5693,"o":30.96,"t":"2025-04-17T04:00:00Z","v":287806,"vw":30.859088},{"c":30.31,"h":30.672,"l":30.05,"n":5804,"o":30.65,"t":"2025-04-21T04:00:00Z","v":272699,"vw":30.302035},{"c":30.96,"h":31.09,"l":29.91,"n":6177,"o":30.91,"t":"2025-04-22T04:00:00Z","v":264831,"vw":30.791374},{"c":31.11,"h":31.625,"l":30.77,"n":6033,"o":31.5,"t":"2025-04-23T04:00:00Z","v":256842,"vw":31.133219},{"c":30.77,"h":31.08,"l":30.59,"n":4158,"o":31.01,"t":"2025-04-24T04:00:00Z","v":159719,"vw":30.782613},{"c":30.27,"h":30.6,"l":30.01,"n":4751,"o":30.42,"t":"2025-04-25T04:00:00Z","v":193371,"vw":30.226355},{"c":30.39,"h":30.915,"l":30.2,"n":7137,"o":30.3,"t":"2025-04-28T04:00:00Z","v":341966,"vw":30.42838},{"c":30.48,"h":30.7,"l":29.94,"n":6281,"o":30.14,"t":"2025-04-29T04:00:00Z","v":251581,"vw":30.409737},{"c":29.57,"h":30.8,"l":28.39,"n":7305,"o":30.8,"t":"2025-04-30T04:00:00Z","v":420864,"vw":29.402514},{"c":29.79,"h":30.2786,"l":29.6,"n":7592,"o":29.69,"t":"2025-05-01T04:00:00Z","v":382167,"vw":29.856516},{"c":30.27,"h":30.425,"l":29.675,"n":6387,"o":29.85,"t":"2025-05-02T04:00:00Z","v":340705,"vw":30.265986},{"c":31,"h":31.12,"l":29.88,"n":6462,"o":30.06,"t":"2025-05-05T04:00:00Z","v":406027,"vw":30.772794},{"c":30.33,"h":30.98,"l":30.015,"n":9047,"o":30.97,"t":"2025-05-06T04:00:00Z","v":508351,"vw":30.574984},{"c":30.21,"h":30.51,"l":29.8881,"n":5669,"o":30.51,"t":"2025-05-07T04:00:00Z","v":251779,"vw":30.236452},{"c":30.3,"h":30.835,"l":27.97,"n":11501,"o":30.23,"t":"2025-05-08T04:00:00Z","v":501936,"vw":30.161642},{"c":30.52,"h":30.85,"l":29.87,"n":8179,"o":30.49,"t":"2025-05-09T04:00:00Z","v":351866,"vw":30.557289},{"c":31.77,"h":31.94,"l":31.09,"n":10311,"o":31.43,"t":"2025-05-12T04:00:00Z","v":397437,"vw":31.693338},{"c":32.1,"h":32.155,"l":31.705,"n":7960,"o":31.9,"t":"2025-05-13T04:00:00Z","v":302481,"vw":32.021953},{"c":30.87,"h":32.115,"l":30.85,"n":10698,"o":31.9,"t":"2025-05-14T04:00:00Z","v":325969,"vw":31.175413},{"c":31.48,"h":31.52,"l":30.69,"n":8136,"o":30.93,"t":"2025-05-15T04:00:00Z","v":270188,"vw":31.366027},{"c":32.04,"h":32.075,"l":31.16,"n":7175,"o":31.48,"t":"2025-05-16T04:00:00Z","v":320703,"vw":31.879299},{"c":32.14,"h":32.15,"l":31.72,"n":7277,"o":31.99,"t":"2025-05-19T04:00:00Z","v":248853,"vw":32.076577},{"c":32.47,"h":32.545,"l":31.9,"n":6455,"o":32.07,"t":"2025-05-20T04:00:00Z","v":281398,"vw":32.395609},{"c":32.13,"h":32.58,"l":31.855,"n":8220,"o":32.02,"t":"2025-05-21T04:00:00Z","v":342873,"vw":32.274371},{"c":31.88,"h":32.09,"l":31.53,"n":7431,"o":31.91,"t":"2025-05-22T04:00:00Z","v":375399,"vw":31.894967},{"c":31.51,"h":31.91,"l":30.86,"n":7425,"o":31.47,"t":"2025-05-23T04:00:00Z","v":327101,"vw":31.451456},{"c":32.38,"h":32.43,"l":31.56,"n":5804,"o":31.83,"t":"2025-05-27T04:00:00Z","v":210338,"vw":32.308513},{"c":32.03,"h":32.53,"l":31.89,"n":4821,"o":32.27,"t":"2025-05-28T04:00:00Z","v":196440,"vw":32.069466},{"c":32.01,"h":32.23,"l":31.82,"n":4436,"o":32.12,"t":"2025-05-29T04:00:00Z","v":186790,"vw":32.005161},{"c":31.97,"h":32.13,"l":31.82,"n":5142,"o":31.94,"t":"2025-05-30T04:00:00Z","v":305645,"vw":31.965093},{"c":31.37,"h":31.85,"l":31.25,"n":6469,"o":31.8,"t":"2025-06-02T04:00:00Z","v":270945,"vw":31.450759},{"c":31.49,"h":31.725,"l":30.9,"n":5275,"o":31.38,"t":"2025-06-03T04:00:00Z","v":295263,"vw":31.504241},{"c":31.08,"h":31.45,"l":31.035,"n":5030,"o":31.38,"t":"2025-06-04T04:00:00Z","v":233402,"vw":31.169368},{"c":31.02,"h":31.21,"l":30.545,"n":6459,"o":31,"t":"2025-06-05T04:00:00Z","v":376818,"vw":31.020128},{"c":31.53,"h":31.625,"l":31.08,"n":6926,"o":31.47,"t":"2025-06-06T04:00:00Z","v":477831,"vw":31.370726},{"c":31.84,"h":32.04,"l":31.45,"n":7423,"o":31.64,"t":"2025-06-09T04:00:00Z","v":248357,"vw":31.836013},{"c":32.05,"h":32.45,"l":31.86,"n":7124,"o":32.03,"t":"2025-06-10T04:00:00Z","v":369664,"vw":32.120081},{"c":31.39,"h":32.2,"l":31.33,"n":5709,"o":32.2,"t":"2025-06-11T04:00:00Z","v":215668,"vw":31.499365},{"c":31.41,"h":31.48,"l":31.11,"n":6099,"o":31.32,"t":"2025-06-12T04:00:00Z","v":311902,"vw":31.383817},{"c":30.23,"h":31.55,"l":30.07,"n":6350,"o":31.06,"t":"2025-06-13T04:00:00Z","v":236702,"vw":30.549745},{"c":30.44,"h":31.305,"l":30,"n":9564,"o":30.53,"t":"2025-06-16T04:00:00Z","v":379393,"vw":30.355026},{"c":30.18,"h":31.325,"l":29.99,"n":9901,"o":30.2,"t":"2025-06-17T04:00:00Z","v":498355,"vw":30.264449},{"c":30.34,"h":30.64,"l":30.01,"n":7768,"o":30.18,"t":"2025-06-18T04:00:00Z","v":455139,"vw":30.337602},{"c":30.44,"h":30.63,"l":30.06,"n":8692,"o":30.54,"t":"2025-06-20T04:00:00Z","v":720470,"vw":30.440236},{"c":31.16,"h":31.16,"l":30.29,"n":7629,"o":30.44,"t":"2025-06-23T04:00:00Z","v":511726,"vw":30.912261},{"c":31.39,"h":31.74,"l":31.02,"n":8505,"o":31.41,"t":"2025-06-24T04:00:00Z","v":539714,"vw":31.450914},{"c":30.97,"h":31.39,"l":30.68,"n":8209,"o":31.39,"t":"2025-06-25T04:00:00Z","v":682627,"vw":30.974393},{"c":31.04,"h":31.155,"l":30.74,"n":5410,"o":31.13,"t":"2025-06-26T04:00:00Z","v":271886,"vw":30.987679},{"c":31.49,"h":31.51,"l":30.77,"n":8932,"o":31.17,"t":"2025-06-27T04:00:00Z","v":1436821,"vw":31.284266},{"c":31.29,"h":31.66,"l":31.12,"n":9084,"o":31.51,"t":"2025-06-30T04:00:00Z","v":657991,"vw":31.380959},{"c":32.1,"h":32.6491,"l":31.0368,"n":7934,"o":31.19,"t":"2025-07-01T04:00:00Z","v":605188,"vw":32.215224},{"c":32.39,"h":32.425,"l":31.73,"n":6987,"o":32.15,"t":"2025-07-02T04:00:00Z","v":439018,"vw":32.215498},{"c":32.43,"h":32.68,"l":32.14,"n":5396,"o":32.6,"t":"2025-07-03T04:00:00Z","v":277075,"vw":32.396467},{"c":31.55,"h":32.39,"l":31.29,"n":10751,"o":32.17,"t":"2025-07-07T04:00:00Z","v":673727,"vw":31.596614},{"c":31.99,"h":32.16,"l":31.175,"n":6921,"o":31.55,"t":"2025-07-08T04:00:00Z","v":425505,"vw":31.887328},{"c":32.1,"h":32.195,"l":31.71,"n":5764,"o":32.14,"t":"2025-07-09T04:00:00Z","v":362244,"vw":32.037889},{"c":32.32,"h":32.79,"l":31.82,"n":5822,"o":31.91,"t":"2025-07-10T04:00:00Z","v":303815,"vw":32.442667},{"c":35.75,"h":35.93,"l":32.64,"n":12832,"o":33.37,"t":"2025-07-11T04:00:00Z","v":654731,"vw":35.01612},{"c":36.52,"h":36.545,"l":35.145,"n":13037,"o":35.73,"t":"2025-07-14T04:00:00Z","v":672430,"vw":35.986991},{"c":35.66,"h":36.7,"l":35.37,"n":11266,"o":36.69,"t":"2025-07-15T04:00:00Z","v":743584,"vw":35.784868},{"c":35.78,"h":36.17,"l":35.54,"n":10636,"o":35.96,"t":"2025-07-16T04:00:00Z","v":524113,"vw":35.807763},{"c":36.71,"h":36.82,"l":35.82,"n":8115,"o":35.85,"t":"2025-07-17T04:00:00Z","v":414166,"vw":36.478028},{"c":36.01,"h":37.09,"l":35.78,"n":9011,"o":36.58,"t":"2025-07-18T04:00:00Z","v":487023,"vw":36.136611},{"c":36,"h":36.55,"l":35.95,"n":7066,"o":36.21,"t":"2025-07-21T04:00:00Z","v":312692,"vw":36.131283},{"c":36.89,"h":37.09,"l":36.01,"n":7319,"o":36.01,"t":"2025-07-22T04:00:00Z","v":346803,"vw":36.76129},{"c":37.27,"h":37.29,"l":36.665,"n":8733,"o":37.09,"t":"2025-07-23T04:00:00Z","v":286177,"vw":37.183766},{"c":36.63,"h":37.35,"l":36.54,"n":6887,"o":37.02,"t":"2025-07-24T04:00:00Z","v":256720,"vw":36.767475},{"c":36.58,"h":36.77,"l":36.24,"n":5813,"o":36.6,"t":"2025-07-25T04:00:00Z","v":234938,"vw":36.541131},{"c":35.7,"h":36.6323,"l":35.65,"n":5859,"o":36.6,"t":"2025-07-28T04:00:00Z","v":267027,"vw":35.919867},{"c":35.76,"h":36.18,"l":35.57,"n":6457,"o":36.18,"t":"2025-07-29T04:00:00Z","v":271082,"vw":35.815721},{"c":35.63,"h":36.039,"l":35.32,"n":7241,"o":35.79,"t":"2025-07-30T04:00:00Z","v":257889,"vw":35.677469},{"c":35.52,"h":35.69,"l":34.94,"n":6288,"o":35.19,"t":"2025-07-31T04:00:00Z","v":283898,"vw":35.442323},{"c":35.24,"h":35.5,"l":34.61,"n":7063,"o":35.43,"t":"2025-08-01T04:00:00Z","v":272968,"vw":35.233545},{"c":35.77,"h":35.99,"l":35.285,"n":7951,"o":35.4,"t":"2025-08-04T04:00:00Z","v":483408,"vw":35.708406},{"c":35.87,"h":36.01,"l":35.49,"n":6781,"o":35.69,"t":"2025-08-05T04:00:00Z","v":284369,"vw":35.78238},{"c":35.74,"h":36.06,"l":35.7,"n":8507,"o":35.92,"t":"2025-08-06T04:00:00Z","v":439600,"vw":35.870479},{"c":31.74,"h":35.9,"l":31.47,"n":14474,"o":35.83,"t":"2025-08-07T04:00:00Z","v":777322,"vw":32.61125},{"c":30.705,"h":31.81,"l":30.34,"n":11910,"o":31.71,"t":"2025-08-08T04:00:00Z","v":521532,"vw":30.783965},{"c":30.45,"h":31.11,"l":30.21,"n":8658,"o":30.95,"t":"2025-08-11T04:00:00Z","v":454865,"vw":30.510604},{"c":31.87,"h":32.13,"l":30.53,"n":9132,"o":30.69,"t":"2025-08-12T04:00:00Z","v":461626,"vw":31.737817},{"c":33.44,"h":33.59,"l":31.97,"n":9021,"o":32.08,"t":"2025-08-13T04:00:00Z","v":637150,"vw":33.089756},{"c":32.79,"h":33.275,"l":32.58,"n":8335,"o":32.95,"t":"2025-08-14T04:00:00Z","v":527834,"vw":32.845406},{"c":32.48,"h":33.0095,"l":32.195,"n":8668,"o":32.94,"t":"2025-08-15T04:00:00Z","v":563147,"vw":32.485802},{"c":32.09,"h":32.72,"l":32.06,"n":6379,"o":32.66,"t":"2025-08-18T04:00:00Z","v":307826,"vw":32.295059},{"c":32.37,"h":32.87,"l":32.235,"n":6339,"o":32.28,"t":"2025-08-19T04:00:00Z","v":204727,"vw":32.450747},{"c":31.82,"h":32.625,"l":31.64,"n":6724,"o":32.56,"t":"2025-08-20T04:00:00Z","v":376528,"vw":31.908822},{"c":32.21,"h":32.26,"l":31.735,"n":6416,"o":31.77,"t":"2025-08-21T04:00:00Z","v":252554,"vw":32.143603},{"c":33.2,"h":33.32,"l":32.35,"n":7956,"o":32.5,"t":"2025-08-22T04:00:00Z","v":518623,"vw":33.049515},{"c":32.7,"h":33.19,"l":32.52,"n":6997,"o":32.98,"t":"2025-08-25T04:00:00Z","v":398043,"vw":32.834313},{"c":32.41,"h":32.7,"l":32.275,"n":5829,"o":32.66,"t":"2025-08-26T04:00:00Z","v":251311,"vw":32.432732},{"c":32.66,"h":32.78,"l":32.0528,"n":5265,"o":32.3,"t":"2025-08-27T04:00:00Z","v":185384,"vw":32.600705},{"c":32.6,"h":32.83,"l":32.05,"n":7277,"o":32.83,"t":"2025-08-28T04:00:00Z","v":400193,"vw":32.477685},{"c":33.03,"h":33.19,"l":32.59,"n":9829,"o":32.79,"t":"2025-08-29T04:00:00Z","v":524754,"vw":32.888321},{"c":33.52,"h":33.53,"l":32.74,"n":7348,"o":32.74,"t":"2025-09-02T04:00:00Z","v":355153,"vw":33.261212},{"c":33.6,"h":34.03,"l":32.975,"n":10876,"o":33.19,"t":"2025-09-03T04:00:00Z","v":553927,"vw":33.681618},{"c":34.1,"h":34.1,"l":33.02,"n":8200,"o":33.75,"t":"2025-09-04T04:00:00Z","v":396759,"vw":33.681916},{"c":34.15,"h":34.88,"l":33.95,"n":7523,"o":34.13,"t":"2025-09-05T04:00:00Z","v":334893,"vw":34.243377},{"c":33.96,"h":34.165,"l":33.79,"n":9119,"o":34.09,"t":"2025-09-08T04:00:00Z","v":290889,"vw":34.004131},{"c":34.03,"h":34.05,"l":33.42,"n":7244,"o":33.83,"t":"2025-09-09T04:00:00Z","v":322325,"vw":33.859968},{"c":32.89,"h":34.05,"l":32.76,"n":7177,"o":33.87,"t":"2025-09-10T04:00:00Z","v":258139,"vw":33.038729},{"c":33.24,"h":33.345,"l":32.79,"n":8251,"o":33,"t":"2025-09-11T04:00:00Z","v":310455,"vw":33.146649},{"c":32.35,"h":33.05,"l":32.315,"n":6662,"o":33.05,"t":"2025-09-12T04:00:00Z","v":205676,"vw":32.461329},{"c":32.17,"h":32.495,"l":31.85,"n":6470,"o":32.34,"t":"2025-09-15T04:00:00Z","v":366299,"vw":32.194999},{"c":32.23,"h":32.32,"l":31.8705,"n":6398,"o":31.98,"t":"2025-09-16T04:00:00Z","v":255760,"vw":32.187336},{"c":32.13,"h":33.09,"l":32.01,"n":7403,"o":32.23,"t":"2025-09-17T04:00:00Z","v":348701,"vw":32.368554},{"c":32.55,"h":32.75,"l":32.09,"n":8448,"o":32.32,"t":"2025-09-18T04:00:00Z","v":327245,"vw":32.495018},{"c":31.26,"h":32.55,"l":31.2,"n":6901,"o":32.55,"t":"2025-09-19T04:00:00Z","v":979123,"vw":31.449444},{"c":30.58,"h":31.5,"l":30.52,"n":7263,"o":31.33,"t":"2025-09-22T04:00:00Z","v":337995,"vw":30.757817},{"c":30.39,"h":30.795,"l":30.135,"n":6719,"o":30.61,"t":"2025-09-23T04:00:00Z","v":354152,"vw":30.423507},{"c":30.42,"h":30.675,"l":30.135,"n":8632,"o":30.31,"t":"2025-09-24T04:00:00Z","v":439002,"vw":30.44081},{"c":30.11,"h":30.49,"l":29.93,"n":8371,"o":30.4,"t":"2025-09-25T04:00:00Z","v":330511,"vw":30.12536},{"c":30.01,"h":30.185,"l":29.86,"n":6033,"o":30.1,"t":"2025-09-26T04:00:00Z","v":248601,"vw":29.980355},{"c":29.58,"h":30.05,"l":29.44,"n":6886,"o":30.05,"t":"2025-09-29T04:00:00Z","v":331025,"vw":29.66851},{"c":29.53,"h":29.685,"l":29.09,"n":5502,"o":29.57,"t":"2025-09-30T04:00:00Z","v":254805,"vw":29.415217},{"c":29.1,"h":29.555,"l":28.93,"n":7823,"o":29.38,"t":"2025-10-01T04:00:00Z","v":360783,"vw":29.104571},{"c":29.09,"h":29.27,"l":28.765,"n":6771,"o":29.01,"t":"2025-10-02T04:00:00Z","v":273296,"vw":29.081071},{"c":29.06,"h":29.74,"l":29,"n":5653,"o":29.09,"t":"2025-10-03T04:00:00Z","v":325019,"vw":29.171559},{"c":28.26,"h":29.23,"l":28.21,"n":6845,"o":29.04,"t":"2025-10-06T04:00:00Z","v":298174,"vw":28.370894},{"c":28.04,"h":28.32,"l":27.82,"n":5862,"o":28.23,"t":"2025-10-07T04:00:00Z","v":257319,"vw":28.03094},{"c":27.55,"h":28.09,"l":27.38,"n":8596,"o":28.01,"t":"2025-10-08T04:00:00Z","v":361497,"vw":27.623331},{"c":27.37,"h":27.633,"l":27.17,"n":6601,"o":27.48,"t":"2025-10-09T04:00:00Z","v":324813,"vw":27.410612},{"c":26.76,"h":27.585,"l":26.72,"n":6223,"o":27.39,"t":"2025-10-10T04:00:00Z","v":280257,"vw":26.907916},{"c":26.27,"h":27.215,"l":26.2045,"n":7110,"o":27.01,"t":"2025-10-13T04:00:00Z","v":350625,"vw":26.344757},{"c":26.69,"h":26.79,"l":25.97,"n":6321,"o":26.09,"t":"2025-10-14T04:00:00Z","v":322930,"vw":26.54833},{"c":26.72,"h":27.1599,"l":26.59,"n":6264,"o":26.84,"t":"2025-10-15T04:00:00Z","v":273729,"vw":26.739722},{"c":27.04,"h":27.35,"l":26.5,"n":6832,"o":26.7,"t":"2025-10-16T04:00:00Z","v":297396,"vw":27.044442},{"c":27.66,"h":27.71,"l":26.99,"n":5804,"o":27.02,"t":"2025-10-17T04:00:00Z","v":257895,"vw":27.522191},{"c":27.82,"h":28.038,"l":27.51,"n":5567,"o":27.7,"t":"2025-10-20T04:00:00Z","v":213264,"vw":27.819852},{"c":27.98,"h":28.35,"l":27.86,"n":6615,"o":27.9,"t":"2025-10-21T04:00:00Z","v":371838,"vw":28.152235},{"c":28.33,"h":28.55,"l":27.83,"n":6833,"o":28.03,"t":"2025-10-22T04:00:00Z","v":309164,"vw":28.291908},{"c":28.68,"h":28.77,"l":28.11,"n":7582,"o":28.26,"t":"2025-10-23T04:00:00Z","v":355462,"vw":28.520163},{"c":29.01,"h":29.01,"l":28.58,"n":6132,"o":28.7,"t":"2025-10-24T04:00:00Z","v":306326,"vw":28.901401},{"c":29.23,"h":29.25,"l":28.91,"n":8944,"o":29.03,"t":"2025-10-27T04:00:00Z","v":408982,"vw":29.109883},{"c":29.31,"h":29.58,"l":28.97,"n":9071,"o":29.03,"t":"2025-10-28T04:00:00Z","v":491927,"vw":29.291421},{"c":28.17,"h":29.32,"l":27.86,"n":9758,"o":29.14,"t":"2025-10-29T04:00:00Z","v":588369,"vw":28.49698},{"c":28.27,"h":28.79,"l":27.92,"n":9763,"o":28.19,"t":"2025-10-30T04:00:00Z","v":564541,"vw":28.317496},{"c":27.81,"h":28.27,"l":27.72,"n":6316,"o":28.08,"t":"2025-10-31T04:00:00Z","v":378385,"vw":27.878646},{"c":28.09,"h":28.1,"l":27.39,"n":6816,"o":27.73,"t":"2025-11-03T05:00:00Z","v":400861,"vw":27.923892},{"c":27.83,"h":28.11,"l":27.65,"n":6126,"o":28.09,"t":"2025-11-04T05:00:00Z","v":271750,"vw":27.873415},{"c":28.41,"h":28.46,"l":27.62,"n":8148,"o":27.85,"t":"2025-11-05T05:00:00Z","v":395559,"vw":28.225554},{"c":28.19,"h":28.625,"l":28.08,"n":8484,"o":28.31,"t":"2025-11-06T05:00:00Z","v":377596,"vw":28.28013},{"c":28.39,"h":28.745,"l":28.01,"n":7573,"o":28.37,"t":"2025-11-07T05:00:00Z","v":372234,"vw":28.422477},{"c":28.6,"h":28.915,"l":28.17,"n":7002,"o":28.45,"t":"2025-11-10T05:00:00Z","v":331571,"vw":28.613882},{"c":28.56,"h":29.14,"l":28.17,"n":5673,"o":28.7,"t":"2025-11-11T05:00:00Z","v":291907,"vw":28.663119},{"c":28.65,"h":28.94,"l":28.56,"n":6292,"o":28.56,"t":"2025-11-12T05:00:00Z","v":364108,"vw":28.691681},{"c":28.88,"h":29.2,"l":28.33,"n":6903,"o":28.62,"t":"2025-11-13T05:00:00Z","v":324440,"vw":28.886219},{"c":28.59,"h":28.755,"l":28.3325,"n":7080,"o":28.62,"t":"2025-11-14T05:00:00Z","v":409437,"vw":28.601115},{"c":28.09,"h":28.77,"l":28.04,"n":6765,"o":28.59,"t":"2025-11-17T05:00:00Z","v":356347,"vw":28.326766},{"c":27.98,"h":28.25,"l":27.71,"n":9138,"o":28.07,"t":"2025-11-18T05:00:00Z","v":508858,"vw":28.020747},{"c":27.53,"h":28.135,"l":27.5,"n":8250,"o":28.01,"t":"2025-11-19T05:00:00Z","v":349974,"vw":27.604574},{"c":27.78,"h":28,"l":27.41,"n":11490,"o":27.68,"t":"2025-11-20T05:00:00Z","v":522651,"vw":27.731469},{"c":29.24,"h":29.33,"l":27.87,"n":9254,"o":27.96,"t":"2025-11-21T05:00:00Z","v":538159,"vw":28.8478},{"c":28.59,"h":29.5,"l":28.46,"n":10153,"o":29.09,"t":"2025-11-24T05:00:00Z","v":563844,"vw":28.813698},{"c":30.93,"h":32.515,"l":30.07,"n":17662,"o":30.54,"t":"2025-11-25T05:00:00Z","v":794097,"vw":31.114649},{"c":30.98,"h":31.46,"l":30.5736,"n":11617,"o":30.71,"t":"2025-11-26T05:00:00Z","v":870650,"vw":31.092949},{"c":30.94,"h":31.19,"l":30.455,"n":5987,"o":30.89,"t":"2025-11-28T05:00:00Z","v":263572,"vw":30.947055},{"c":30.5,"h":31.07,"l":30.395,"n":8022,"o":30.84,"t":"2025-12-01T05:00:00Z","v":299621,"vw":30.590684},{"c":30.5,"h":30.66,"l":30.13,"n":8337,"o":30.55,"t":"2025-12-02T05:00:00Z","v":311593,"vw":30.464877},{"c":30.75,"h":30.92,"l":30.49,"n":6411,"o":30.54,"t":"2025-12-03T05:00:00Z","v":234384,"vw":30.722632},{"c":30.38,"h":30.929,"l":30.17,"n":6088,"o":30.77,"t":"2025-12-04T05:00:00Z","v":239463,"vw":30.411771},{"c":30.44,"h":30.88,"l":30.02,"n":6388,"o":30.29,"t":"2025-12-05T05:00:00Z","v":242499,"vw":30.374589},{"c":29.84,"h":30.65,"l":29.7,"n":7417,"o":30.54,"t":"2025-12-08T05:00:00Z","v":328203,"vw":29.931217},{"c":29.88,"h":30.09,"l":29.79,"n":5833,"o":29.82,"t":"2025-12-09T05:00:00Z","v":229385,"vw":29.885005},{"c":30.77,"h":31.07,"l":29.62,"n":7435,"o":29.91,"t":"2025-12-10T05:00:00Z","v":332001,"vw":30.68791},{"c":30.58,"h":31.39,"l":30,"n":9116,"o":30.92,"t":"2025-12-11T05:00:00Z","v":348169,"vw":30.64154},{"c":30.44,"h":30.87,"l":30.035,"n":6414,"o":30.65,"t":"2025-12-12T05:00:00Z","v":273912,"vw":30.388132},{"c":30.58,"h":30.71,"l":30.22,"n":6670,"o":30.56,"t":"2025-12-15T05:00:00Z","v":222526,"vw":30.540073},{"c":30.47,"h":30.82,"l":30.44,"n":6635,"o":30.81,"t":"2025-12-16T05:00:00Z","v":286231,"vw":30.534964},{"c":30.56,"h":31.1,"l":30.39,"n":6939,"o":30.41,"t":"2025-12-17T05:00:00Z","v":272051,"vw":30.600007},{"c":29.56,"h":30.885,"l":29.54,"n":7365,"o":30.66,"t":"2025-12-18T05:00:00Z","v":318620,"vw":29.805285},{"c":29.06,"h":29.49,"l":28.865,"n":7827,"o":29.41,"t":"2025-12-19T05:00:00Z","v":763367,"vw":29.06989},{"c":29.22,"h":29.44,"l":28.855,"n":8151,"o":29.07,"t":"2025-12-22T05:00:00Z","v":225817,"vw":29.224078},{"c":29.2,"h":29.45,"l":29.01,"n":5166,"o":29.15,"t":"2025-12-23T05:00:00Z","v":226861,"vw":29.215833},{"c":29.54,"h":29.725,"l":29.15,"n":2565,"o":29.21,"t":"2025-12-24T05:00:00Z","v":103938,"vw":29.514361},{"c":29.6,"h":29.74,"l":29.46,"n":3576,"o":29.54,"t":"2025-12-26T05:00:00Z","v":137078,"vw":29.591865},{"c":29.4,"h":29.85,"l":29.29,"n":5437,"o":29.63,"t":"2025-12-29T05:00:00Z","v":199207,"vw":29.447558},{"c":29.3,"h":29.64,"l":29.24,"n":5139,"o":29.29,"t":"2025-12-30T05:00:00Z","v":189651,"vw":29.408896},{"c":29.19,"h":29.41,"l":29.06,"n":5248,"o":29.3,"t":"2025-12-31T05:00:00Z","v":155190,"vw":29.209826},{"c":28.96,"h":29.475,"l":28.89,"n":5301,"o":29.19,"t":"2026-01-02T05:00:00Z","v":210049,"vw":29.029292},{"c":29.13,"h":29.23,"l":28.76,"n":6400,"o":28.86,"t":"2026-01-05T05:00:00Z","v":251019,"vw":29.090079},{"c":29.29,"h":29.39,"l":28.98,"n":5816,"o":28.98,"t":"2026-01-06T05:00:00Z","v":214469,"vw":29.258751},{"c":28.75,"h":29.59,"l":28.47,"n":6834,"o":29.44,"t":"2026-01-07T05:00:00Z","v":257106,"vw":28.761611},{"c":29.44,"h":29.605,"l":28.55,"n":5213,"o":28.55,"t":"2026-01-08T05:00:00Z","v":229184,"vw":29.346152},{"c":29.68,"h":29.68,"l":29.24,"n":5216,"o":29.42,"t":"2026-01-09T05:00:00Z","v":162378,"vw":29.57234},{"c":29.5,"h":29.67,"l":29.25,"n":5565,"o":29.54,"t":"2026-01-12T05:00:00Z","v":206758,"vw":29.487357},{"c":29.57,"h":29.8999,"l":29.4701,"n":4317,"o":29.6,"t":"2026-01-13T05:00:00Z","v":151644,"vw":29.566053},{"c":29.92,"h":30.265,"l":29.51,"n":4722,"o":29.51,"t":"2026-01-14T05:00:00Z","v":294796,"vw":29.922292},{"c":30.14,"h":30.25,"l":29.64,"n":5096,"o":29.9,"t":"2026-01-15T05:00:00Z","v":148467,"vw":30.11428},{"c":29.28,"h":29.47,"l":28.43,"n":9594,"o":29.11,"t":"2026-01-16T05:00:00Z","v":498412,"vw":29.084587},{"c":28.88,"h":29.215,"l":28.8,"n":6509,"o":28.97,"t":"2026-01-20T05:00:00Z","v":266764,"vw":28.948619},{"c":29.36,"h":29.4,"l":28.85,"n":5567,"o":28.98,"t":"2026-01-21T05:00:00Z","v":188385,"vw":29.219776},{"c":29.51,"h":29.88,"l":29.295,"n":4959,"o":29.38,"t":"2026-01-22T05:00:00Z","v":201490,"vw":29.515495},{"c":29.23,"h":29.7999,"l":29.1,"n":4840,"o":29.38,"t":"2026-01-23T05:00:00Z","v":175406,"vw":29.312922},{"c":29.33,"h":29.51,"l":29.145,"n":5483,"o":29.25,"t":"2026-01-26T05:00:00Z","v":188731,"vw":29.333915},{"c":29.16,"h":29.39,"l":29.02,"n":4830,"o":29.16,"t":"2026-01-27T05:00:00Z","v":204231,"vw":29.176149},{"c":29.08,"h":29.56,"l":29.06,"n":7212,"o":29.19,"t":"2026-01-28T05:00:00Z","v":246336,"vw":29.201215},{"c":30.12,"h":30.16,"l":28.94,"n":7720,"o":29.08,"t":"2026-01-29T05:00:00Z","v":434896,"vw":29.828151},{"c":30.67,"h":30.785,"l":29.67,"n":8377,"o":30.07,"t":"2026-01-30T05:00:00Z","v":468749,"vw":30.574887},{"c":31.31,"h":32,"l":30.505,"n":9183,"o":30.69,"t":"2026-02-02T05:00:00Z","v":353186,"vw":31.273378},{"c":31.22,"h":32,"l":30.86,"n":9411,"o":31.18,"t":"2026-02-03T05:00:00Z","v":262993,"vw":31.310441},{"c":31.81,"h":32.325,"l":31.36,"n":8966,"o":31.48,"t":"2026-02-04T05:00:00Z","v":247949,"vw":31.919127},{"c":33.17,"h":33.71,"l":28.62,"n":16303,"o":30.88,"t":"2026-02-05T05:00:00Z","v":629386,"vw":33.131117},{"c":34.08,"h":34.505,"l":32.7001,"n":12222,"o":32.77,"t":"2026-02-06T05:00:00Z","v":501231,"vw":34.049825},{"c":33.45,"h":34.48,"l":33.36,"n":6620,"o":34.08,"t":"2026-02-09T05:00:00Z","v":265478,"vw":33.652437},{"c":33.74,"h":34.23,"l":33.38,"n":5690,"o":33.38,"t":"2026-02-10T05:00:00Z","v":227729,"vw":33.86106},{"c":33.49,"h":34.135,"l":33.12,"n":6577,"o":33.85,"t":"2026-02-11T05:00:00Z","v":318089,"vw":33.471977},{"c":33.49,"h":33.695,"l":33,"n":6457,"o":33.68,"t":"2026-02-12T05:00:00Z","v":218999,"vw":33.432134},{"c":33.98,"h":34.09,"l":33.195,"n":6892,"o":33.41,"t":"2026-02-13T05:00:00Z","v":217538,"vw":33.901549},{"c":34.26,"h":35.115,"l":34.155,"n":7689,"o":35,"t":"2026-02-17T05:00:00Z","v":336469,"vw":34.509839},{"c":34.48,"h":35.44,"l":34.24,"n":7488,"o":34.47,"t":"2026-02-18T05:00:00Z","v":298837,"vw":34.596134},{"c":34.61,"h":34.81,"l":34.14,"n":6710,"o":34.49,"t":"2026-02-19T05:00:00Z","v":268331,"vw":34.434352},{"c":35.23,"h":35.34,"l":34.48,"n":7161,"o":34.72,"t":"2026-02-20T05:00:00Z","v":302207,"vw":35.108745},{"c":34.8,"h":35.5,"l":34.35,"n":7623,"o":35.04,"t":"2026-02-23T05:00:00Z","v":277001,"vw":34.896856},{"c":35,"h":35.25,"l":34.745,"n":4820,"o":34.79,"t":"2026-02-24T05:00:00Z","v":166877,"vw":34.962104},{"c":34.99,"h":34.99,"l":33.9,"n":5307,"o":34.9,"t":"2026-02-25T05:00:00Z","v":185788,"vw":34.706455},{"c":34.63,"h":35.23,"l":34.36,"n":5141,"o":35.12,"t":"2026-02-26T05:00:00Z","v":218280,"vw":34.631793},{"c":34.54,"h":35,"l":34.11,"n":4444,"o":34.41,"t":"2026-02-27T05:00:00Z","v":252563,"vw":34.607738},{"c":34.09,"h":34.41,"l":33.79,"n":6045,"o":34.36,"t":"2026-03-02T05:00:00Z","v":271758,"vw":34.113393},{"c":33.45,"h":33.585,"l":32.705,"n":5853,"o":33.54,"t":"2026-03-03T05:00:00Z","v":227683,"vw":33.289233},{"c":33.65,"h":33.73,"l":32.735,"n":4728,"o":33.52,"t":"2026-03-04T05:00:00Z","v":180958,"vw":33.540491},{"c":32.91,"h":33.37,"l":32.745,"n":6056,"o":33.24,"t":"2026-03-05T05:00:00Z","v":202844,"vw":32.981595},{"c":32.56,"h":32.59,"l":31.91,"n":6607,"o":32.47,"t":"2026-03-06T05:00:00Z","v":235596,"vw":32.445681},{"c":32.28,"h":32.37,"l":31.25,"n":7413,"o":32.12,"t":"2026-03-09T04:00:00Z","v":222693,"vw":31.982972},{"c":32.09,"h":32.56,"l":31.86,"n":5762,"o":32.06,"t":"2026-03-10T04:00:00Z","v":171378,"vw":32.125196},{"c":32.13,"h":32.26,"l":31.44,"n":5189,"o":31.86,"t":"2026-03-11T04:00:00Z","v":174470,"vw":32.07812},{"c":31.83,"h":32.085,"l":31.595,"n":6221,"o":31.69,"t":"2026-03-12T04:00:00Z","v":195270,"vw":31.868271},{"c":32.14,"h":32.15,"l":31.485,"n":7280,"o":31.96,"t":"2026-03-13T04:00:00Z","v":285007,"vw":31.923213},{"c":32.46,"h":33,"l":32.21,"n":8185,"o":32.49,"t":"2026-03-16T04:00:00Z","v":298016,"vw":32.498973},{"c":31.74,"h":32.75,"l":31.69,"n":10523,"o":32.69,"t":"2026-03-17T04:00:00Z","v":487489,"vw":32.093738},{"c":31.46,"h":31.77,"l":31.04,"n":7161,"o":31.53,"t":"2026-03-18T04:00:00Z","v":374006,"vw":31.481631},{"c":31.81,"h":32.06,"l":31.18,"n":7990,"o":31.59,"t":"2026-03-19T04:00:00Z","v":345830,"vw":31.640781},{"c":31.16,"h":32.04,"l":31.06,"n":9024,"o":31.88,"t":"2026-03-20T04:00:00Z","v":1051808,"vw":31.217168},{"c":32.29,"h":32.65,"l":31.55,"n":10483,"o":32.06,"t":"2026-03-23T04:00:00Z","v":469093,"vw":32.277922},{"c":32.61,"h":32.78,"l":31.28,"n":11655,"o":31.99,"t":"2026-03-24T04:00:00Z","v":480236,"vw":32.449281},{"c":32.87,"h":33.06,"l":32.16,"n":9525,"o":32.96,"t":"2026-03-25T04:00:00Z","v":322535,"vw":32.720496},{"c":32.86,"h":33.17,"l":32.585,"n":6140,"o":32.68,"t":"2026-03-26T04:00:00Z","v":261279,"vw":32.832224},{"c":32.49,"h":32.98,"l":32.44,"n":7454,"o":32.76,"t":"2026-03-27T04:00:00Z","v":209070,"vw":32.595765},{"c":32.7,"h":32.805,"l":32.01,"n":10255,"o":32.73,"t":"2026-03-30T04:00:00Z","v":428948,"vw":32.448555},{"c":32.42,"h":33.11,"l":32.16,"n":7485,"o":33.11,"t":"2026-03-31T04:00:00Z","v":336300,"vw":32.447143},{"c":32.11,"h":32.68,"l":31.91,"n":8929,"o":32.41,"t":"2026-04-01T04:00:00Z","v":354160,"vw":32.145237},{"c":31.54,"h":32.11,"l":30.79,"n":7810,"o":31.97,"t":"2026-04-02T04:00:00Z","v":270834,"vw":31.487869},{"c":32.16,"h":32.19,"l":31.14,"n":4321,"o":31.44,"t":"2026-04-06T04:00:00Z","v":193975,"vw":31.995641},{"c":32.26,"h":32.33,"l":31.89,"n":4784,"o":32.06,"t":"2026-04-07T04:00:00Z","v":212571,"vw":32.196288},{"c":32.65,"h":33.5565,"l":32.47,"n":7257,"o":33.02,"t":"2026-04-08T04:00:00Z","v":328859,"vw":32.77697},{"c":33.1,"h":33.3,"l":32.26,"n":7010,"o":32.45,"t":"2026-04-09T04:00:00Z","v":296668,"vw":32.967134},{"c":33.15,"h":33.395,"l":32.89,"n":5129,"o":33.1,"t":"2026-04-10T04:00:00Z","v":169695,"vw":33.17937},{"c":33.74,"h":33.79,"l":32.73,"n":5826,"o":33.18,"t":"2026-04-13T04:00:00Z","v":196632,"vw":33.481484},{"c":33.56,"h":34.025,"l":33.33,"n":7558,"o":33.67,"t":"2026-04-14T04:00:00Z","v":300929,"vw":33.637525},{"c":33.68,"h":33.74,"l":33.06,"n":5445,"o":33.45,"t":"2026-04-15T04:00:00Z","v":188305,"vw":33.583156},{"c":33.98,"h":34.08,"l":33.41,"n":7323,"o":33.495,"t":"2026-04-16T04:00:00Z","v":291396,"vw":33.907523},{"c":34.84,"h":35.61,"l":34.25,"n":7640,"o":34.27,"t":"2026-04-17T04:00:00Z","v":465512,"vw":34.99677},{"c":34.9,"h":34.91,"l":34.4,"n":5197,"o":34.82,"t":"2026-04-20T04:00:00Z","v":213525,"vw":34.751394},{"c":34.46,"h":34.925,"l":34.41,"n":5709,"o":34.92,"t":"2026-04-21T04:00:00Z","v":238157,"vw":34.55553},{"c":33.84,"h":35.08,"l":33.72,"n":7563,"o":34.56,"t":"2026-04-22T04:00:00Z","v":246282,"vw":34.049882},{"c":34.21,"h":34.42,"l":33.89,"n":6374,"o":34.03,"t":"2026-04-23T04:00:00Z","v":239050,"vw":34.100166},{"c":34.75,"h":34.78,"l":34.01,"n":5926,"o":34.35,"t":"2026-04-24T04:00:00Z","v":168919,"vw":34.616999},{"c":34.24,"h":35.22,"l":34.2,"n":6555,"o":34.69,"t":"2026-04-27T04:00:00Z","v":209878,"vw":34.391972},{"c":33.94,"h":34.845,"l":33.8,"n":6094,"o":34.62,"t":"2026-04-28T04:00:00Z","v":213146,"vw":34.051457},{"c":33.8,"h":34.185,"l":33.36,"n":7363,"o":33.74,"t":"2026-04-29T04:00:00Z","v":336981,"vw":33.728803},{"c":33.56,"h":34.065,"l":33.13,"n":5968,"o":33.68,"t":"2026-04-30T04:00:00Z","v":255823,"vw":33.553776},{"c":33.48,"h":34.185,"l":33.07,"n":7884,"o":33.71,"t":"2026-05-01T04:00:00Z","v":295381,"vw":33.447921},{"c":32.27,"h":33.22,"l":31.81,"n":7949,"o":33.22,"t":"2026-05-04T04:00:00Z","v":321899,"vw":32.290524},{"c":32.71,"h":33,"l":32.21,"n":7731,"o":32.35,"t":"2026-05-05T04:00:00Z","v":298094,"vw":32.603704},{"c":33.66,"h":33.9,"l":32.54,"n":9576,"o":33.05,"t":"2026-05-06T04:00:00Z","v":377122,"vw":33.284542},{"c":34.74,"h":37.71,"l":34.37,"n":16233,"o":35.07,"t":"2026-05-07T04:00:00Z","v":819751,"vw":35.644803},{"c":34.24,"h":34.96,"l":33.735,"n":8479,"o":34.72,"t":"2026-05-08T04:00:00Z","v":323675,"vw":34.290123},{"c":34.22,"h":35.045,"l":33.73,"n":8072,"o":34.37,"t":"2026-05-11T04:00:00Z","v":384195,"vw":34.217191},{"c":34.4,"h":34.86,"l":33.8,"n":8954,"o":34.48,"t":"2026-05-12T04:00:00Z","v":321939,"vw":34.427409},{"c":34.36,"h":34.72,"l":33.88,"n":6341,"o":34.29,"t":"2026-05-13T04:00:00Z","v":213906,"vw":34.263079},{"c":34,"h":34.945,"l":33.96,"n":5069,"o":34.68,"t":"2026-05-14T04:00:00Z","v":266261,"vw":34.131309},{"c":33.63,"h":34.06,"l":33.38,"n":6598,"o":34.06,"t":"2026-05-15T04:00:00Z","v":349194,"vw":33.691555},{"c":34.61,"h":34.72,"l":33.705,"n":5986,"o":33.77,"t":"2026-05-18T04:00:00Z","v":313916,"vw":34.536386},{"c":34.52,"h":34.71,"l":33.95,"n":5671,"o":34.37,"t":"2026-05-19T04:00:00Z","v":285633,"vw":34.456285},{"c":34.33,"h":34.78,"l":34.08,"n":7587,"o":34.38,"t":"2026-05-20T04:00:00Z","v":306871,"vw":34.363806},{"c":34.57,"h":34.61,"l":33.41,"n":6533,"o":34.06,"t":"2026-05-21T04:00:00Z","v":258397,"vw":34.239617},{"c":34.57,"h":35.56,"l":34.25,"n":6353,"o":34.65,"t":"2026-05-22T04:00:00Z","v":313772,"vw":34.498197},{"c":34.63,"h":35.35,"l":34.48,"n":6421,"o":34.6,"t":"2026-05-26T04:00:00Z","v":269150,"vw":34.724879},{"c":34.65,"h":35.22,"l":34.5,"n":6764,"o":34.88,"t":"2026-05-27T04:00:00Z","v":245264,"vw":34.704596},{"c":34.88,"h":34.91,"l":34.29,"n":6875,"o":34.65,"t":"2026-05-28T04:00:00Z","v":302142,"vw":34.717866},{"c":34.13,"h":34.8599,"l":34.065,"n":6307,"o":34.75,"t":"2026-05-29T04:00:00Z","v":329098,"vw":34.271401},{"c":34.09,"h":34.19,"l":33.71,"n":8248,"o":34.08,"t":"2026-06-01T04:00:00Z","v":310889,"vw":33.989164},{"c":33.91,"h":34.455,"l":33.59,"n":7920,"o":34.11,"t":"2026-06-02T04:00:00Z","v":309422,"vw":33.853144},{"c":33.41,"h":34.08,"l":33.3,"n":7909,"o":33.98,"t":"2026-06-03T04:00:00Z","v":285442,"vw":33.602734},{"c":34.82,"h":34.86,"l":33.755,"n":9690,"o":33.87,"t":"2026-06-04T04:00:00Z","v":381679,"vw":34.458506},{"c":35.31,"h":35.81,"l":34.895,"n":8212,"o":34.93,"t":"2026-06-05T04:00:00Z","v":272018,"vw":35.329486},{"c":35.24,"h":35.7,"l":35.21,"n":6232,"o":35.25,"t":"2026-06-08T04:00:00Z","v":239862,"vw":35.368904},{"c":36.49,"h":36.625,"l":35.29,"n":7048,"o":35.51,"t":"2026-06-09T04:00:00Z","v":244173,"vw":36.406534},{"c":36.78,"h":37.11,"l":36.66,"n":6902,"o":36.73,"t":"2026-06-10T04:00:00Z","v":329826,"vw":36.839662},{"c":37.23,"h":37.37,"l":36.43,"n":11310,"o":37.02,"t":"2026-06-11T04:00:00Z","v":521815,"vw":37.10467},{"c":37.77,"h":38.15,"l":37.29,"n":7002,"o":37.29,"t":"2026-06-12T04:00:00Z","v":320602,"vw":37.750867},{"c":37.94,"h":38.11,"l":37.38,"n":6973,"o":37.67,"t":"2026-06-15T04:00:00Z","v":365354,"vw":37.85242},{"c":37.76,"h":38.76,"l":37.43,"n":7050,"o":38.51,"t":"2026-06-16T04:00:00Z","v":354682,"vw":37.787195},{"c":36.95,"h":37.76,"l":36.34,"n":12327,"o":37.1,"t":"2026-06-17T04:00:00Z","v":468730,"vw":36.992403},{"c":37.78,"h":38.405,"l":36.59,"n":6769,"o":37.2,"t":"2026-06-18T04:00:00Z","v":638978,"vw":37.760744},{"c":37.71,"h":38.13,"l":37.605,"n":5933,"o":37.86,"t":"2026-06-22T04:00:00Z","v":287352,"vw":37.785456},{"c":37.92,"h":38.62,"l":37.27,"n":7309,"o":37.92,"t":"2026-06-23T04:00:00Z","v":327133,"vw":38.073191},{"c":39.54,"h":39.73,"l":37.99,"n":12683,"o":37.99,"t":"2026-06-24T04:00:00Z","v":508376,"vw":39.358209},{"c":39.01,"h":39.94,"l":38.35,"n":8519,"o":39.34,"t":"2026-06-25T04:00:00Z","v":342988,"vw":38.963355},{"c":39.32,"h":39.9508,"l":38.5,"n":13313,"o":39.34,"t":"2026-06-26T04:00:00Z","v":2106445,"vw":39.281288},{"c":38.94,"h":39.19,"l":38.59,"n":10908,"o":39,"t":"2026-06-29T04:00:00Z","v":496707,"vw":38.906332},{"c":38.77,"h":39.16,"l":38.195,"n":6842,"o":39.005,"t":"2026-06-30T04:00:00Z","v":279428,"vw":38.768385},{"c":38.77,"h":39.29,"l":38.52,"n":7856,"o":38.8,"t":"2026-07-01T04:00:00Z","v":287712,"vw":38.728784},{"c":38.43,"h":39.9903,"l":38.15,"n":7065,"o":38.83,"t":"2026-07-02T04:00:00Z","v":247122,"vw":38.432725},{"c":37.43,"h":39,"l":37.21,"n":10057,"o":38.46,"t":"2026-07-06T04:00:00Z","v":416746,"vw":37.584677},{"c":37.44,"h":38.7,"l":36.92,"n":8711,"o":37.79,"t":"2026-07-07T04:00:00Z","v":315876,"vw":37.348533},{"c":37.02,"h":37.61,"l":36.86,"n":7748,"o":37.4,"t":"2026-07-08T04:00:00Z","v":246502,"vw":37.054331},{"c":37.64,"h":38.38,"l":36.915,"n":7414,"o":37.07,"t":"2026-07-09T04:00:00Z","v":291885,"vw":37.480335},{"c":37.53,"h":38.16,"l":37.5,"n":5595,"o":37.56,"t":"2026-07-10T04:00:00Z","v":183197,"vw":37.698822},{"c":37.63,"h":38.11,"l":37.065,"n":6385,"o":37.72,"t":"2026-07-13T04:00:00Z","v":274017,"vw":37.598811},{"c":37.12,"h":37.955,"l":36.9,"n":6034,"o":37.78,"t":"2026-07-14T04:00:00Z","v":219419,"vw":37.134437},{"c":37.76,"h":37.95,"l":36.705,"n":7617,"o":37.07,"t":"2026-07-15T04:00:00Z","v":290786,"vw":37.750052},{"c":39,"h":39.14,"l":37.515,"n":8000,"o":38.04,"t":"2026-07-16T04:00:00Z","v":294771,"vw":38.914453},{"c":38.29,"h":39.75,"l":37.85,"n":6157,"o":38.91,"t":"2026-07-17T04:00:00Z","v":242887,"vw":38.443447},{"c":37.97,"h":39,"l":37.86,"n":6111,"o":38.41,"t":"2026-07-20T04:00:00Z","v":282137,"vw":38.122711},{"c":38.27,"h":38.45,"l":37.62,"n":5638,"o":37.84,"t":"2026-07-21T04:00:00Z","v":252251,"vw":38.193857},{"c":38.26,"h":38.74,"l":37.92,"n":5421,"o":38.4,"t":"2026-07-22T04:00:00Z","v":195818,"vw":38.234089},{"c":37.72,"h":38.635,"l":37.39,"n":5154,"o":37.74,"t":"2026-07-23T04:00:00Z","v":235043,"vw":37.659415},{"c":38.45,"h":39.81,"l":37.24,"n":8341,"o":37.86,"t":"2026-07-24T04:00:00Z","v":297849,"vw":38.257807},{"c":38.27,"h":39.14,"l":38.24,"n":6185,"o":38.96,"t":"2026-07-27T04:00:00Z","v":220245,"vw":38.477633},{"c":39,"h":39.8,"l":38.76,"n":5494,"o":38.94,"t":"2026-07-28T04:00:00Z","v":190387,"vw":39.2034},{"c":38.82,"h":39.04,"l":37.665,"n":9482,"o":38.57,"t":"2026-07-29T04:00:00Z","v":256581,"vw":38.715081},{"c":38.08,"h":39.015,"l":37.645,"n":6800,"o":38.59,"t":"2026-07-30T04:00:00Z","v":270539,"vw":38.13345},{"c":37.91,"h":38.18,"l":37.01,"n":6302,"o":37.89,"t":"2026-07-31T04:00:00Z","v":316337,"vw":37.872818},{"c":38.19,"h":38.815,"l":38,"n":6284,"o":38.25,"t":"2026-08-03T04:00:00Z","v":277678,"vw":38.220345},{"c":38.65,"h":38.81,"l":37.92,"n":5425,"o":38.04,"t":"2026-08-04T04:00:00Z","v":275279,"vw":38.618634},{"c":38.55,"h":38.79,"l":37.89,"n":6916,"o":38.79,"t":"2026-08-05T04:00:00Z","v":202717,"vw":38.534816},{"c":40.6,"h":40.795,"l":38.5,"n":13613,"o":38.5,"t":"2026-08-06T04:00:00Z","v":689203,"vw":39.872503},{"c":39.06,"h":39.89,"l":38.08,"n":10639,"o":39.61,"t":"2026-08-07T04:00:00Z","v":424241,"vw":38.953901},{"c":38.19,"h":38.7,"l":37.72,"n":7853,"o":38.5,"t":"2026-08-10T04:00:00Z","v":299072,"vw":38.146669},{"c":38.41,"h":38.69,"l":37.6,"n":8717,"o":38.14,"t":"2026-08-11T04:00:00Z","v":405021,"vw":38.340462},{"c":38.83,"h":39.24,"l":38.16,"n":9316,"o":38.39,"t":"2026-08-12T04:00:00Z","v":377347,"vw":38.816927},{"c":38.57,"h":39.5,"l":38.42,"n":7239,"o":38.8,"t":"2026-08-13T04:00:00Z","v":238387,"vw":38.667747},{"c":37.85,"h":38.75,"l":37.72,"n":6705,"o":38.32,"t":"2026-08-14T04:00:00Z","v":231921,"vw":37.924875},{"c":37.64,"h":37.86,"l":37.33,"n":8993,"o":37.57,"t":"2026-08-17T04:00:00Z","v":350646,"vw":37.62068},{"c":38.48,"h":38.62,"l":36.98,"n":9470,"o":37.9,"t":"2026-08-18T04:00:00Z","v":332117,"vw":38.371562},{"c":38.5,"h":39.13,"l":38.075,"n":6863,"o":38.69,"t":"2026-08-19T04:00:00Z","v":248484,"vw":38.573671},{"c":38.06,"h":38.19,"l":37.77,"n":6919,"o":37.88,"t":"2026-08-20T04:00:00Z","v":240443,"vw":38.036304},{"c":38.43,"h":38.5699,"l":37.8223,"n":7192,"o":38.15,"t":"2026-08-21T04:00:00Z","v":365788,"vw":38.38512},{"c":38.36,"h":38.99,"l":38.11,"n":8063,"o":38.43,"t":"2026-08-24T04:00:00Z","v":279814,"vw":38.468454},{"c":38.24,"h":38.61,"l":37.64,"n":6678,"o":38.36,"t":"2026-08-25T04:00:00Z","v":288808,"vw":38.1698},{"c":38.18,"h":38.485,"l":37.88,"n":9803,"o":38.46,"t":"2026-08-26T04:00:00Z","v":288193,"vw":38.122767},{"c":37.72,"h":38,"l":37.26,"n":7168,"o":37.77,"t":"2026-08-27T04:00:00Z","v":259535,"vw":37.737741},{"c":37.81,"h":38.07,"l":37.52,"n":7044,"o":37.93,"t":"2026-08-28T04:00:00Z","v":201361,"vw":37.774067},{"c":37.21,"h":37.84,"l":37.1,"n":6137,"o":37.62,"t":"2026-08-31T04:00:00Z","v":413394,"vw":37.267139},{"c":36.42,"h":37.3999,"l":36,"n":7209,"o":37.02,"t":"2026-09-01T04:00:00Z","v":467009,"vw":36.564719},{"c":36.64,"h":37.125,"l":34.9103,"n":7863,"o":36.43,"t":"2026-09-02T04:00:00Z","v":362570,"vw":36.740332},{"c":36.06,"h":37.23,"l":35.9,"n":6816,"o":36.94,"t":"2026-09-03T04:00:00Z","v":265102,"vw":36.182213},{"c":36.07,"h":36.325,"l":35.8,"n":6634,"o":36.06,"t":"2026-09-04T04:00:00Z","v":208313,"vw":36.108512},{"c":35.29,"h":35.73,"l":34.67,"n":7838,"o":35.73,"t":"2026-09-08T04:00:00Z","v":353066,"vw":35.387928},{"c":34.34,"h":35.15,"l":34.25,"n":6431,"o":34.99,"t":"2026-09-09T04:00:00Z","v":263287,"vw":34.503918},{"c":34.31,"h":34.61,"l":34.03,"n":7562,"o":34.36,"t":"2026-09-10T04:00:00Z","v":277064,"vw":34.292134},{"c":34.73,"h":34.87,"l":33.96,"n":6379,"o":34.78,"t":"2026-09-11T04:00:00Z","v":317608,"vw":34.620591},{"c":34.61,"h":37.18,"l":34.55,"n":6904,"o":35.03,"t":"2026-09-14T04:00:00Z","v":318001,"vw":34.735912},{"c":34.61,"h":34.71,"l":34.005,"n":6799,"o":34.71,"t":"2026-09-15T04:00:00Z","v":293280,"vw":34.562822},{"c":35.02,"h":35.215,"l":34.37,"n":6619,"o":34.65,"t":"2026-09-16T04:00:00Z","v":262265,"vw":34.998042},{"c":34.93,"h":35.5,"l":34.77,"n":6661,"o":35.3,"t":"2026-09-17T04:00:00Z","v":319905,"vw":35.03718},{"c":34.57,"h":35,"l":34.26,"n":6104,"o":34.6,"t":"2026-09-18T04:00:00Z","v":717100,"vw":34.577469},{"c":34.55,"h":34.85,"l":34.35,"n":5428,"o":34.55,"t":"2026-09-21T04:00:00Z","v":199263,"vw":34.584651},{"c":34.7,"h":35.134,"l":34.45,"n":6960,"o":35.09,"t":"2026-09-22T04:00:00Z","v":275416,"vw":34.692848},{"c":34.16,"h":34.66,"l":34.02,"n":7324,"o":34.6,"t":"2026-09-23T04:00:00Z","v":262669,"vw":34.203054},{"c":34.19,"h":34.39,"l":34.0501,"n":6051,"o":34.33,"t":"2026-09-24T04:00:00Z","v":302796,"vw":34.182577},{"c":34.06,"h":34.295,"l":33.74,"n":7238,"o":34.19,"t":"2026-09-25T04:00:00Z","v":275051,"vw":34.082161},{"c":34.2,"h":34.32,"l":33.6,"n":5485,"o":33.82,"t":"2026-09-28T04:00:00Z","v":310364,"vw":34.167565},{"c":33.95,"h":34.05,"l":33.765,"n":5927,"o":33.95,"t":"2026-09-29T04:00:00Z","v":226547,"vw":33.932959},{"c":33.52,"h":34.215,"l":33.34,"n":5945,"o":34.12,"t":"2026-09-30T04:00:00Z","v":278800,"vw":33.565516},{"c":33.79,"h":33.84,"l":33.04,"n":7453,"o":33.32,"t":"2026-10-01T04:00:00Z","v":308138,"vw":33.630412},{"c":34.28,"h":34.86,"l":33.8,"n":6381,"o":34.3,"t":"2026-10-02T04:00:00Z","v":297227,"vw":34.192436},{"c":34.26,"h":34.83,"l":34.01,"n":5818,"o":34.25,"t":"2026-10-05T04:00:00Z","v":316568,"vw":34.293895},{"c":34.61,"h":34.69,"l":34.22,"n":6169,"o":34.51,"t":"2026-10-06T04:00:00Z","v":212406,"vw":34.567085},{"c":34.74,"h":35.07,"l":34.4,"n":7387,"o":34.6,"t":"2026-10-07T04:00:00Z","v":439970,"vw":34.735891},{"c":35.02,"h":35.19,"l":34.25,"n":6370,"o":34.68,"t":"2026-10-08T04:00:00Z","v":342491,"vw":34.992095},{"c":35,"h":35.2,"l":34.81,"n":4119,"o":34.96,"t":"2026-10-09T04:00:00Z","v":291333,"vw":35.010144},{"c":35.3,"h":35.345,"l":34.71,"n":4305,"o":34.81,"t":"2026-10-12T04:00:00Z","v":164536,"vw":35.242293},{"c":35.53,"h":35.68,"l":35.01,"n":6935,"o":35.42,"t":"2026-10-13T04:00:00Z","v":342428,"vw":35.464348},{"c":35.67,"h":35.706,"l":35.24,"n":6569,"o":35.49,"t":"2026-10-14T04:00:00Z","v":282916,"vw":35.572329},{"c":36.05,"h":36.69,"l":35.91,"n":6100,"o":36.06,"t":"2026-10-15T04:00:00Z","v":279432,"vw":36.135313},{"c":36.21,"h":36.67,"l":36,"n":4412,"o":36.05,"t":"2026-10-16T04:00:00Z","v":222566,"vw":36.230517},{"c":35.79,"h":36.07,"l":35.21,"n":5105,"o":36.07,"t":"2026-10-19T04:00:00Z","v":283418,"vw":35.681103},{"c":37.1,"h":37.16,"l":35.85,"n":6594,"o":36.12,"t":"2026-10-20T04:00:00Z","v":286721,"vw":36.92952},{"c":36.83,"h":37.17,"l":36.47,"n":7247,"o":37.08,"t":"2026-10-21T04:00:00Z","v":360405,"vw":36.842857},{"c":38.81,"h":38.99,"l":36.73,"n":7585,"o":37.03,"t":"2026-10-22T04:00:00Z","v":461332,"vw":38.407367}],"volatilityBars":[{"c":34.71,"h":35.09,"l":34.65,"n":59,"o":35.09,"t":"2026-09-22T13:30:00Z","v":5318,"vw":34.993967},{"c":34.93,"h":35.02,"l":34.84,"n":110,"o":34.84,"t":"2026-09-22T13:45:00Z","v":5784,"vw":34.956266},{"c":35.12,"h":35.12,"l":34.98,"n":116,"o":35.05,"t":"2026-09-22T14:00:00Z","v":6282,"vw":35.057547},{"c":34.95,"h":35.134,"l":34.95,"n":103,"o":35.134,"t":"2026-09-22T14:15:00Z","v":4509,"vw":35.006706},{"c":34.855,"h":34.92,"l":34.84,"n":71,"o":34.91,"t":"2026-09-22T14:30:00Z","v":2742,"vw":34.891965},{"c":34.81,"h":34.82,"l":34.74,"n":112,"o":34.79,"t":"2026-09-22T14:45:00Z","v":4002,"vw":34.780381},{"c":34.675,"h":34.77,"l":34.66,"n":84,"o":34.77,"t":"2026-09-22T15:00:00Z","v":1985,"vw":34.715951},{"c":34.77,"h":34.77,"l":34.77,"n":8,"o":34.77,"t":"2026-09-22T15:15:00Z","v":316,"vw":34.77},{"c":34.62,"h":34.72,"l":34.62,"n":35,"o":34.72,"t":"2026-09-22T15:30:00Z","v":863,"vw":34.669751},{"c":34.65,"h":34.65,"l":34.61,"n":82,"o":34.61,"t":"2026-09-22T15:45:00Z","v":2159,"vw":34.620142},{"c":34.735,"h":34.735,"l":34.67,"n":20,"o":34.67,"t":"2026-09-22T16:00:00Z","v":410,"vw":34.7025},{"c":34.685,"h":34.76,"l":34.67,"n":88,"o":34.74,"t":"2026-09-22T16:15:00Z","v":2469,"vw":34.692149},{"c":34.72,"h":34.73,"l":34.705,"n":77,"o":34.73,"t":"2026-09-22T16:30:00Z","v":1986,"vw":34.717367},{"c":34.61,"h":34.73,"l":34.59,"n":330,"o":34.69,"t":"2026-09-22T16:45:00Z","v":13414,"vw":34.665681},{"c":34.52,"h":34.57,"l":34.485,"n":91,"o":34.57,"t":"2026-09-22T17:00:00Z","v":3353,"vw":34.500707},{"c":34.54,"h":34.5467,"l":34.45,"n":220,"o":34.54,"t":"2026-09-22T17:15:00Z","v":9248,"vw":34.505271},{"c":34.49,"h":34.59,"l":34.48,"n":201,"o":34.59,"t":"2026-09-22T17:30:00Z","v":6744,"vw":34.510002},{"c":34.72,"h":34.72,"l":34.48,"n":279,"o":34.48,"t":"2026-09-22T17:45:00Z","v":8950,"vw":34.520329},{"c":34.57,"h":34.755,"l":34.55,"n":237,"o":34.695,"t":"2026-09-22T18:00:00Z","v":8762,"vw":34.657057},{"c":34.59,"h":34.59,"l":34.54,"n":141,"o":34.57,"t":"2026-09-22T18:15:00Z","v":4740,"vw":34.556825},{"c":34.58,"h":34.585,"l":34.56,"n":110,"o":34.56,"t":"2026-09-22T18:30:00Z","v":3041,"vw":34.571462},{"c":34.59,"h":34.61,"l":34.59,"n":56,"o":34.59,"t":"2026-09-22T18:45:00Z","v":1162,"vw":34.594762},{"c":34.66,"h":34.67,"l":34.6,"n":216,"o":34.61,"t":"2026-09-22T19:00:00Z","v":5666,"vw":34.631612},{"c":34.59,"h":34.65,"l":34.57,"n":270,"o":34.65,"t":"2026-09-22T19:15:00Z","v":9447,"vw":34.607895},{"c":34.7,"h":34.71,"l":34.59,"n":500,"o":34.59,"t":"2026-09-22T19:30:00Z","v":27816,"vw":34.66005},{"c":34.71,"h":34.75,"l":34.63,"n":986,"o":34.7,"t":"2026-09-22T19:45:00Z","v":31592,"vw":34.705217},{"c":34.7,"h":34.7,"l":34.7,"n":20,"o":34.7,"t":"2026-09-22T20:00:00Z","v":74597,"vw":34.7},{"c":34.66,"h":34.66,"l":34.4,"n":27,"o":34.6,"t":"2026-09-23T13:30:00Z","v":1783,"vw":34.579371},{"c":34.35,"h":34.5,"l":34.35,"n":187,"o":34.46,"t":"2026-09-23T13:45:00Z","v":6574,"vw":34.414471},{"c":34.4,"h":34.415,"l":34.35,"n":58,"o":34.35,"t":"2026-09-23T14:00:00Z","v":1035,"vw":34.391803},{"c":34.365,"h":34.475,"l":34.365,"n":125,"o":34.45,"t":"2026-09-23T14:15:00Z","v":2388,"vw":34.441203},{"c":34.3893,"h":34.41,"l":34.35,"n":71,"o":34.41,"t":"2026-09-23T14:30:00Z","v":2969,"vw":34.387967},{"c":34.35,"h":34.37,"l":34.29,"n":222,"o":34.29,"t":"2026-09-23T14:45:00Z","v":4514,"vw":34.329636},{"c":34.33,"h":34.4,"l":34.29,"n":247,"o":34.39,"t":"2026-09-23T15:00:00Z","v":4733,"vw":34.364188},{"c":34.3,"h":34.44,"l":34.285,"n":246,"o":34.375,"t":"2026-09-23T15:15:00Z","v":8480,"vw":34.32038},{"c":34.29,"h":34.36,"l":34.26,"n":181,"o":34.28,"t":"2026-09-23T15:30:00Z","v":3803,"vw":34.308571},{"c":34.275,"h":34.29,"l":34.245,"n":117,"o":34.29,"t":"2026-09-23T15:45:00Z","v":1918,"vw":34.2676},{"c":34.29,"h":34.29,"l":34.24,"n":48,"o":34.27,"t":"2026-09-23T16:00:00Z","v":928,"vw":34.258},{"c":34.35,"h":34.35,"l":34.28,"n":255,"o":34.28,"t":"2026-09-23T16:15:00Z","v":6910,"vw":34.29586},{"c":34.39,"h":34.39,"l":34.35,"n":90,"o":34.35,"t":"2026-09-23T16:30:00Z","v":1358,"vw":34.372159},{"c":34.37,"h":34.4,"l":34.35,"n":169,"o":34.385,"t":"2026-09-23T16:45:00Z","v":4013,"vw":34.369592},{"c":34.39,"h":34.43,"l":34.325,"n":196,"o":34.39,"t":"2026-09-23T17:00:00Z","v":4578,"vw":34.390334},{"c":34.26,"h":34.37,"l":34.21,"n":368,"o":34.37,"t":"2026-09-23T17:15:00Z","v":17758,"vw":34.278778},{"c":34.25,"h":34.26,"l":34.23,"n":98,"o":34.26,"t":"2026-09-23T17:30:00Z","v":2632,"vw":34.246765},{"c":34.28,"h":34.32,"l":34.235,"n":243,"o":34.26,"t":"2026-09-23T17:45:00Z","v":10514,"vw":34.249148},{"c":34.23,"h":34.31,"l":34.21,"n":174,"o":34.305,"t":"2026-09-23T18:00:00Z","v":4977,"vw":34.252894},{"c":34.24,"h":34.24,"l":34.22,"n":77,"o":34.22,"t":"2026-09-23T18:15:00Z","v":1207,"vw":34.227289},{"c":34.19,"h":34.225,"l":34.19,"n":77,"o":34.22,"t":"2026-09-23T18:30:00Z","v":2306,"vw":34.199235},{"c":34.17,"h":34.185,"l":34.15,"n":189,"o":34.175,"t":"2026-09-23T18:45:00Z","v":4214,"vw":34.173711},{"c":34.22,"h":34.23,"l":34.145,"n":172,"o":34.18,"t":"2026-09-23T19:00:00Z","v":6793,"vw":34.193989},{"c":34.185,"h":34.22,"l":34.165,"n":165,"o":34.22,"t":"2026-09-23T19:15:00Z","v":5261,"vw":34.188427},{"c":34.07,"h":34.19,"l":34.07,"n":378,"o":34.19,"t":"2026-09-23T19:30:00Z","v":20075,"vw":34.11902},{"c":34.15,"h":34.18,"l":34.02,"n":1023,"o":34.07,"t":"2026-09-23T19:45:00Z","v":45642,"vw":34.088245},{"c":34.16,"h":34.16,"l":34.16,"n":23,"o":34.16,"t":"2026-09-23T20:00:00Z","v":69921,"vw":34.16},{"c":34.27,"h":34.33,"l":34.23,"n":25,"o":34.33,"t":"2026-09-24T13:30:00Z","v":1990,"vw":34.318973},{"c":34.32,"h":34.38,"l":34.27,"n":30,"o":34.35,"t":"2026-09-24T13:45:00Z","v":1082,"vw":34.345},{"c":34.39,"h":34.39,"l":34.29,"n":17,"o":34.29,"t":"2026-09-24T14:00:00Z","v":943,"vw":34.31521},{"c":34.12,"h":34.3,"l":34.0501,"n":146,"o":34.3,"t":"2026-09-24T14:15:00Z","v":7272,"vw":34.149491},{"c":34.23,"h":34.29,"l":34.13,"n":100,"o":34.14,"t":"2026-09-24T14:30:00Z","v":3587,"vw":34.211532},{"c":34.28,"h":34.31,"l":34.23,"n":143,"o":34.26,"t":"2026-09-24T14:45:00Z","v":6382,"vw":34.252428},{"c":34.2,"h":34.31,"l":34.2,"n":102,"o":34.28,"t":"2026-09-24T15:00:00Z","v":3650,"vw":34.253177},{"c":34.23,"h":34.23,"l":34.17,"n":47,"o":34.17,"t":"2026-09-24T15:15:00Z","v":2015,"vw":34.194781},{"c":34.195,"h":34.27,"l":34.195,"n":97,"o":34.23,"t":"2026-09-24T15:30:00Z","v":5220,"vw":34.210834},{"c":34.11,"h":34.14,"l":34.0801,"n":154,"o":34.14,"t":"2026-09-24T15:45:00Z","v":9547,"vw":34.117862},{"c":34.18,"h":34.18,"l":34.06,"n":147,"o":34.0945,"t":"2026-09-24T16:00:00Z","v":5241,"vw":34.095333},{"c":34.25,"h":34.39,"l":34.2,"n":330,"o":34.21,"t":"2026-09-24T16:15:00Z","v":9180,"vw":34.299741},{"c":34.28,"h":34.35,"l":34.205,"n":172,"o":34.22,"t":"2026-09-24T16:30:00Z","v":3987,"vw":34.261915},{"c":34.19,"h":34.285,"l":34.19,"n":68,"o":34.285,"t":"2026-09-24T16:45:00Z","v":1658,"vw":34.233395},{"c":34.215,"h":34.26,"l":34.2,"n":86,"o":34.2,"t":"2026-09-24T17:00:00Z","v":1773,"vw":34.219038},{"c":34.19,"h":34.24,"l":34.16,"n":85,"o":34.24,"t":"2026-09-24T17:15:00Z","v":2545,"vw":34.204414},{"c":34.14,"h":34.21,"l":34.14,"n":69,"o":34.21,"t":"2026-09-24T17:30:00Z","v":1768,"vw":34.159545},{"c":34.16,"h":34.16,"l":34.16,"n":29,"o":34.16,"t":"2026-09-24T17:45:00Z","v":586,"vw":34.16},{"c":34.14,"h":34.19,"l":34.14,"n":99,"o":34.145,"t":"2026-09-24T18:00:00Z","v":2917,"vw":34.156667},{"c":34.22,"h":34.22,"l":34.17,"n":155,"o":34.18,"t":"2026-09-24T18:15:00Z","v":5890,"vw":34.196846},{"c":34.21,"h":34.21,"l":34.1501,"n":96,"o":34.18,"t":"2026-09-24T18:30:00Z","v":3107,"vw":34.176771},{"c":34.2,"h":34.2,"l":34.15,"n":116,"o":34.17,"t":"2026-09-24T18:45:00Z","v":2924,"vw":34.17209},{"c":34.17,"h":34.205,"l":34.14,"n":262,"o":34.2,"t":"2026-09-24T19:00:00Z","v":8824,"vw":34.171673},{"c":34.16,"h":34.19,"l":34.12,"n":276,"o":34.16,"t":"2026-09-24T19:15:00Z","v":10601,"vw":34.156216},{"c":34.13,"h":34.21,"l":34.13,"n":487,"o":34.16,"t":"2026-09-24T19:30:00Z","v":17428,"vw":34.180179},{"c":34.18,"h":34.2,"l":34.11,"n":1115,"o":34.13,"t":"2026-09-24T19:45:00Z","v":60789,"vw":34.144888},{"c":34.19,"h":34.19,"l":34.19,"n":18,"o":34.19,"t":"2026-09-24T20:00:00Z","v":88134,"vw":34.19},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-09-24T21:15:00Z","v":1542,"vw":34.19},{"c":33.985,"h":34.19,"l":33.87,"n":650,"o":34.19,"t":"2026-09-25T13:30:00Z","v":5021,"vw":34.042694},{"c":34.2099,"h":34.2099,"l":34.17,"n":3,"o":34.17,"t":"2026-09-25T13:45:00Z","v":319,"vw":34.1966},{"c":33.925,"h":34.055,"l":33.91,"n":80,"o":33.93,"t":"2026-09-25T14:00:00Z","v":4609,"vw":33.933726},{"c":33.845,"h":34.03,"l":33.83,"n":119,"o":33.99,"t":"2026-09-25T14:15:00Z","v":5360,"vw":33.925973},{"c":33.855,"h":33.855,"l":33.82,"n":15,"o":33.82,"t":"2026-09-25T14:30:00Z","v":559,"vw":33.83952},{"c":33.85,"h":33.89,"l":33.74,"n":184,"o":33.74,"t":"2026-09-25T14:45:00Z","v":7305,"vw":33.84804},{"c":33.96,"h":33.985,"l":33.87,"n":135,"o":33.87,"t":"2026-09-25T15:00:00Z","v":4544,"vw":33.948077},{"c":33.935,"h":33.96,"l":33.92,"n":83,"o":33.925,"t":"2026-09-25T15:15:00Z","v":2077,"vw":33.938793},{"c":33.91,"h":33.995,"l":33.91,"n":137,"o":33.935,"t":"2026-09-25T15:30:00Z","v":3918,"vw":33.95864},{"c":34.04,"h":34.04,"l":33.95,"n":69,"o":33.95,"t":"2026-09-25T15:45:00Z","v":2163,"vw":33.981818},{"c":34.21,"h":34.24,"l":34.11,"n":153,"o":34.12,"t":"2026-09-25T16:00:00Z","v":4629,"vw":34.198285},{"c":34.195,"h":34.22,"l":34.195,"n":27,"o":34.22,"t":"2026-09-25T16:15:00Z","v":1552,"vw":34.202128},{"c":34.24,"h":34.24,"l":34.19,"n":92,"o":34.24,"t":"2026-09-25T16:30:00Z","v":2536,"vw":34.219583},{"c":34.225,"h":34.26,"l":34.2,"n":78,"o":34.2,"t":"2026-09-25T16:45:00Z","v":2410,"vw":34.238626},{"c":34.28,"h":34.295,"l":34.17,"n":266,"o":34.25,"t":"2026-09-25T17:00:00Z","v":14618,"vw":34.227051},{"c":34.24,"h":34.275,"l":34.2301,"n":20,"o":34.275,"t":"2026-09-25T17:15:00Z","v":722,"vw":34.24536},{"c":34.19,"h":34.27,"l":34.19,"n":80,"o":34.26,"t":"2026-09-25T17:30:00Z","v":2554,"vw":34.239953},{"c":34.285,"h":34.285,"l":34.22,"n":94,"o":34.245,"t":"2026-09-25T17:45:00Z","v":2420,"vw":34.25661},{"c":34.24,"h":34.28,"l":34.24,"n":142,"o":34.27,"t":"2026-09-25T18:00:00Z","v":7535,"vw":34.274917},{"c":34.175,"h":34.265,"l":34.175,"n":116,"o":34.25,"t":"2026-09-25T18:15:00Z","v":2443,"vw":34.222778},{"c":34.185,"h":34.2,"l":34.16,"n":135,"o":34.2,"t":"2026-09-25T18:30:00Z","v":3118,"vw":34.183438},{"c":34.15,"h":34.175,"l":34.135,"n":195,"o":34.14,"t":"2026-09-25T18:45:00Z","v":6373,"vw":34.165356},{"c":34.07,"h":34.17,"l":33.97,"n":408,"o":34.15,"t":"2026-09-25T19:00:00Z","v":17703,"vw":34.086921},{"c":34.1,"h":34.1,"l":34.01,"n":202,"o":34.08,"t":"2026-09-25T19:15:00Z","v":5841,"vw":34.055745},{"c":34.115,"h":34.115,"l":34.04,"n":429,"o":34.1,"t":"2026-09-25T19:30:00Z","v":14395,"vw":34.070748},{"c":34.06,"h":34.175,"l":33.99,"n":1402,"o":34.14,"t":"2026-09-25T19:45:00Z","v":53777,"vw":34.071885},{"c":34.06,"h":34.06,"l":34.06,"n":20,"o":34.06,"t":"2026-09-25T20:00:00Z","v":71103,"vw":34.06},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-09-25T20:30:00Z","v":3084,"vw":34.06},{"c":33.79,"h":33.82,"l":33.6,"n":57,"o":33.82,"t":"2026-09-28T13:30:00Z","v":6250,"vw":33.786543},{"c":33.68,"h":33.83,"l":33.68,"n":26,"o":33.83,"t":"2026-09-28T13:45:00Z","v":773,"vw":33.736974},{"c":34.25,"h":34.29,"l":33.805,"n":357,"o":33.815,"t":"2026-09-28T14:00:00Z","v":13999,"vw":34.077137},{"c":34.275,"h":34.28,"l":34.183,"n":74,"o":34.183,"t":"2026-09-28T14:15:00Z","v":2791,"vw":34.230798},{"c":34.29,"h":34.3,"l":34.28,"n":20,"o":34.295,"t":"2026-09-28T14:30:00Z","v":1014,"vw":34.288333},{"c":34.22,"h":34.32,"l":34.2,"n":252,"o":34.28,"t":"2026-09-28T14:45:00Z","v":7825,"vw":34.25197},{"c":34.1,"h":34.18,"l":34.1,"n":85,"o":34.18,"t":"2026-09-28T15:00:00Z","v":2977,"vw":34.133708},{"c":34,"h":34.07,"l":34,"n":138,"o":34.06,"t":"2026-09-28T15:15:00Z","v":5080,"vw":34.047007},{"c":34.05,"h":34.05,"l":33.98,"n":101,"o":34.005,"t":"2026-09-28T15:30:00Z","v":3292,"vw":34.023264},{"c":33.94,"h":34.055,"l":33.897,"n":69,"o":34.055,"t":"2026-09-28T15:45:00Z","v":2764,"vw":33.976624},{"c":34.025,"h":34.025,"l":33.985,"n":87,"o":33.99,"t":"2026-09-28T16:00:00Z","v":2483,"vw":34.006875},{"c":34.23,"h":34.26,"l":34.03,"n":264,"o":34.03,"t":"2026-09-28T16:15:00Z","v":9491,"vw":34.159882},{"c":34.1,"h":34.18,"l":34.1,"n":53,"o":34.18,"t":"2026-09-28T16:30:00Z","v":1486,"vw":34.146667},{"c":34.12,"h":34.12,"l":34.1,"n":71,"o":34.12,"t":"2026-09-28T16:45:00Z","v":2462,"vw":34.113007},{"c":34.2053,"h":34.24,"l":34.09,"n":374,"o":34.11,"t":"2026-09-28T17:00:00Z","v":9937,"vw":34.173105},{"c":34.16,"h":34.16,"l":34.16,"n":13,"o":34.16,"t":"2026-09-28T17:15:00Z","v":686,"vw":34.16},{"c":34.08,"h":34.11,"l":34.08,"n":86,"o":34.1,"t":"2026-09-28T17:30:00Z","v":3122,"vw":34.093662},{"c":34.1,"h":34.1,"l":34.06,"n":82,"o":34.08,"t":"2026-09-28T17:45:00Z","v":3014,"vw":34.078521},{"c":34.1001,"h":34.15,"l":34.1,"n":94,"o":34.11,"t":"2026-09-28T18:00:00Z","v":4084,"vw":34.112682},{"c":34.16,"h":34.17,"l":34.1,"n":89,"o":34.105,"t":"2026-09-28T18:15:00Z","v":3041,"vw":34.129611},{"c":34.13,"h":34.16,"l":34.13,"n":165,"o":34.16,"t":"2026-09-28T18:30:00Z","v":5335,"vw":34.142833},{"c":34.18,"h":34.18,"l":34.14,"n":216,"o":34.14,"t":"2026-09-28T18:45:00Z","v":7200,"vw":34.167986},{"c":34.185,"h":34.19,"l":34.14,"n":160,"o":34.18,"t":"2026-09-28T19:00:00Z","v":7233,"vw":34.164671},{"c":34.24,"h":34.24,"l":34.17,"n":230,"o":34.18,"t":"2026-09-28T19:15:00Z","v":7456,"vw":34.207905},{"c":34.23,"h":34.24,"l":34.18,"n":318,"o":34.24,"t":"2026-09-28T19:30:00Z","v":11186,"vw":34.207113},{"c":34.24,"h":34.25,"l":34.145,"n":1012,"o":34.23,"t":"2026-09-28T19:45:00Z","v":53700,"vw":34.213371},{"c":34.2,"h":34.2,"l":34.2,"n":17,"o":34.2,"t":"2026-09-28T20:00:00Z","v":90133,"vw":34.2},{"c":33.94,"h":34.05,"l":33.79,"n":252,"o":33.95,"t":"2026-09-29T13:30:00Z","v":8578,"vw":33.929731},{"c":33.765,"h":33.939,"l":33.765,"n":56,"o":33.845,"t":"2026-09-29T13:45:00Z","v":4192,"vw":33.834448},{"c":33.99,"h":34.015,"l":33.765,"n":74,"o":33.765,"t":"2026-09-29T14:00:00Z","v":1848,"vw":33.878187},{"c":33.81,"h":33.97,"l":33.81,"n":139,"o":33.97,"t":"2026-09-29T14:15:00Z","v":2890,"vw":33.867114},{"c":33.93,"h":33.93,"l":33.79,"n":113,"o":33.815,"t":"2026-09-29T14:30:00Z","v":5412,"vw":33.851891},{"c":33.995,"h":33.995,"l":33.91,"n":114,"o":33.91,"t":"2026-09-29T14:45:00Z","v":3705,"vw":33.962712},{"c":33.865,"h":33.98,"l":33.86,"n":175,"o":33.98,"t":"2026-09-29T15:00:00Z","v":6523,"vw":33.936932},{"c":33.87,"h":33.875,"l":33.865,"n":25,"o":33.865,"t":"2026-09-29T15:15:00Z","v":890,"vw":33.870426},{"c":33.91,"h":33.95,"l":33.9,"n":78,"o":33.91,"t":"2026-09-29T15:30:00Z","v":3048,"vw":33.926909},{"c":33.83,"h":33.91,"l":33.83,"n":68,"o":33.91,"t":"2026-09-29T15:45:00Z","v":3153,"vw":33.869639},{"c":33.93,"h":33.93,"l":33.835,"n":125,"o":33.855,"t":"2026-09-29T16:00:00Z","v":3911,"vw":33.896765},{"c":33.97,"h":34.01,"l":33.925,"n":122,"o":33.94,"t":"2026-09-29T16:15:00Z","v":4416,"vw":33.963859},{"c":33.88,"h":33.99,"l":33.88,"n":99,"o":33.99,"t":"2026-09-29T16:30:00Z","v":4580,"vw":33.955038},{"c":33.88,"h":33.88,"l":33.83,"n":114,"o":33.85,"t":"2026-09-29T16:45:00Z","v":4135,"vw":33.842321},{"c":33.92,"h":33.92,"l":33.85,"n":85,"o":33.88,"t":"2026-09-29T17:00:00Z","v":2566,"vw":33.875545},{"c":33.85,"h":33.91,"l":33.85,"n":77,"o":33.91,"t":"2026-09-29T17:15:00Z","v":2360,"vw":33.881},{"c":33.87,"h":33.89,"l":33.84,"n":90,"o":33.865,"t":"2026-09-29T17:30:00Z","v":4285,"vw":33.874362},{"c":33.89,"h":33.89,"l":33.875,"n":49,"o":33.89,"t":"2026-09-29T17:45:00Z","v":1135,"vw":33.885},{"c":33.885,"h":33.94,"l":33.885,"n":132,"o":33.89,"t":"2026-09-29T18:00:00Z","v":3558,"vw":33.915156},{"c":33.91,"h":33.91,"l":33.9,"n":56,"o":33.91,"t":"2026-09-29T18:15:00Z","v":1628,"vw":33.905714},{"c":33.86,"h":33.965,"l":33.86,"n":280,"o":33.93,"t":"2026-09-29T18:30:00Z","v":6105,"vw":33.929399},{"c":33.865,"h":33.875,"l":33.86,"n":121,"o":33.87,"t":"2026-09-29T18:45:00Z","v":5056,"vw":33.867006},{"c":33.92,"h":33.94,"l":33.89,"n":179,"o":33.89,"t":"2026-09-29T19:00:00Z","v":5200,"vw":33.925502},{"c":33.92,"h":33.945,"l":33.905,"n":201,"o":33.92,"t":"2026-09-29T19:15:00Z","v":7037,"vw":33.916434},{"c":33.93,"h":33.96,"l":33.895,"n":374,"o":33.925,"t":"2026-09-29T19:30:00Z","v":8671,"vw":33.933961},{"c":33.96,"h":34.02,"l":33.92,"n":1011,"o":33.93,"t":"2026-09-29T19:45:00Z","v":37410,"vw":33.96575},{"c":33.95,"h":33.95,"l":33.95,"n":22,"o":33.95,"t":"2026-09-29T20:00:00Z","v":63875,"vw":33.95},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-29T21:15:00Z","v":450,"vw":34},{"c":33.98,"h":34.215,"l":33.97,"n":118,"o":34.12,"t":"2026-09-30T13:30:00Z","v":6251,"vw":34.069137},{"c":33.87,"h":34.02,"l":33.87,"n":106,"o":33.97,"t":"2026-09-30T13:45:00Z","v":4096,"vw":33.93294},{"c":33.87,"h":33.97,"l":33.86,"n":123,"o":33.87,"t":"2026-09-30T14:00:00Z","v":4411,"vw":33.912419},{"c":33.655,"h":33.89,"l":33.655,"n":132,"o":33.89,"t":"2026-09-30T14:15:00Z","v":6574,"vw":33.766955},{"c":33.645,"h":33.645,"l":33.59,"n":23,"o":33.59,"t":"2026-09-30T14:30:00Z","v":676,"vw":33.629375},{"c":33.62,"h":33.69,"l":33.6,"n":226,"o":33.67,"t":"2026-09-30T14:45:00Z","v":12444,"vw":33.651286},{"c":33.48,"h":33.615,"l":33.44,"n":111,"o":33.615,"t":"2026-09-30T15:00:00Z","v":3080,"vw":33.53073},{"c":33.47,"h":33.52,"l":33.34,"n":170,"o":33.49,"t":"2026-09-30T15:15:00Z","v":5130,"vw":33.424199},{"c":33.46,"h":33.51,"l":33.44,"n":76,"o":33.44,"t":"2026-09-30T15:30:00Z","v":2768,"vw":33.460538},{"c":33.46,"h":33.46,"l":33.43,"n":32,"o":33.43,"t":"2026-09-30T15:45:00Z","v":440,"vw":33.445},{"c":33.48,"h":33.53,"l":33.45,"n":118,"o":33.47,"t":"2026-09-30T16:00:00Z","v":3323,"vw":33.49155},{"c":33.53,"h":33.55,"l":33.475,"n":83,"o":33.475,"t":"2026-09-30T16:15:00Z","v":3684,"vw":33.521522},{"c":33.54,"h":33.555,"l":33.54,"n":74,"o":33.55,"t":"2026-09-30T16:30:00Z","v":2367,"vw":33.545728},{"c":33.54,"h":33.54,"l":33.52,"n":40,"o":33.52,"t":"2026-09-30T16:45:00Z","v":817,"vw":33.533506},{"c":33.54,"h":33.62,"l":33.54,"n":170,"o":33.57,"t":"2026-09-30T17:00:00Z","v":7531,"vw":33.572457},{"c":33.58,"h":33.58,"l":33.51,"n":76,"o":33.515,"t":"2026-09-30T17:15:00Z","v":2920,"vw":33.536657},{"c":33.545,"h":33.56,"l":33.53,"n":45,"o":33.55,"t":"2026-09-30T17:30:00Z","v":1398,"vw":33.549659},{"c":33.54,"h":33.56,"l":33.53,"n":130,"o":33.53,"t":"2026-09-30T17:45:00Z","v":4286,"vw":33.546709},{"c":33.565,"h":33.59,"l":33.55,"n":82,"o":33.55,"t":"2026-09-30T18:00:00Z","v":2760,"vw":33.573753},{"c":33.63,"h":33.65,"l":33.59,"n":157,"o":33.59,"t":"2026-09-30T18:15:00Z","v":4446,"vw":33.615388},{"c":33.595,"h":33.65,"l":33.59,"n":92,"o":33.64,"t":"2026-09-30T18:30:00Z","v":2605,"vw":33.629},{"c":33.565,"h":33.57,"l":33.565,"n":15,"o":33.57,"t":"2026-09-30T18:45:00Z","v":411,"vw":33.5675},{"c":33.525,"h":33.585,"l":33.525,"n":128,"o":33.56,"t":"2026-09-30T19:00:00Z","v":4524,"vw":33.568527},{"c":33.56,"h":33.58,"l":33.53,"n":133,"o":33.54,"t":"2026-09-30T19:15:00Z","v":3296,"vw":33.549982},{"c":33.57,"h":33.66,"l":33.56,"n":344,"o":33.58,"t":"2026-09-30T19:30:00Z","v":11737,"vw":33.613808},{"c":33.52,"h":33.61,"l":33.46,"n":1127,"o":33.61,"t":"2026-09-30T19:45:00Z","v":44640,"vw":33.545622},{"c":33.52,"h":33.52,"l":33.52,"n":24,"o":33.52,"t":"2026-09-30T20:00:00Z","v":100641,"vw":33.52},{"c":33.2,"h":33.51,"l":33.04,"n":354,"o":33.32,"t":"2026-10-01T13:30:00Z","v":16830,"vw":33.333436},{"c":33.2,"h":33.26,"l":33.2,"n":85,"o":33.26,"t":"2026-10-01T13:45:00Z","v":2034,"vw":33.23065},{"c":33.415,"h":33.42,"l":33.25,"n":104,"o":33.25,"t":"2026-10-01T14:00:00Z","v":3811,"vw":33.36},{"c":33.195,"h":33.49,"l":33.195,"n":245,"o":33.45,"t":"2026-10-01T14:15:00Z","v":20913,"vw":33.378417},{"c":33.35,"h":33.35,"l":33.205,"n":113,"o":33.215,"t":"2026-10-01T14:30:00Z","v":3426,"vw":33.287717},{"c":33.335,"h":33.335,"l":33.185,"n":218,"o":33.24,"t":"2026-10-01T14:45:00Z","v":7868,"vw":33.242026},{"c":33.365,"h":33.365,"l":33.26,"n":113,"o":33.31,"t":"2026-10-01T15:00:00Z","v":3082,"vw":33.325938},{"c":33.28,"h":33.37,"l":33.28,"n":141,"o":33.33,"t":"2026-10-01T15:15:00Z","v":5644,"vw":33.328028},{"c":33.35,"h":33.42,"l":33.24,"n":271,"o":33.3,"t":"2026-10-01T15:30:00Z","v":11209,"vw":33.347321},{"c":33.4,"h":33.43,"l":33.35,"n":103,"o":33.365,"t":"2026-10-01T15:45:00Z","v":1923,"vw":33.390122},{"c":33.48,"h":33.5,"l":33.41,"n":126,"o":33.41,"t":"2026-10-01T16:00:00Z","v":3728,"vw":33.462941},{"c":33.59,"h":33.63,"l":33.525,"n":146,"o":33.55,"t":"2026-10-01T16:15:00Z","v":4166,"vw":33.551582},{"c":33.61,"h":33.71,"l":33.595,"n":122,"o":33.595,"t":"2026-10-01T16:30:00Z","v":4922,"vw":33.651267},{"c":33.58,"h":33.6,"l":33.56,"n":110,"o":33.6,"t":"2026-10-01T16:45:00Z","v":4918,"vw":33.592059},{"c":33.635,"h":33.65,"l":33.58,"n":89,"o":33.58,"t":"2026-10-01T17:00:00Z","v":2778,"vw":33.625705},{"c":33.59,"h":33.65,"l":33.59,"n":143,"o":33.63,"t":"2026-10-01T17:15:00Z","v":4689,"vw":33.626008},{"c":33.68,"h":33.68,"l":33.63,"n":105,"o":33.63,"t":"2026-10-01T17:30:00Z","v":2829,"vw":33.649},{"c":33.62,"h":33.715,"l":33.62,"n":131,"o":33.68,"t":"2026-10-01T17:45:00Z","v":3907,"vw":33.663922},{"c":33.65,"h":33.65,"l":33.57,"n":62,"o":33.61,"t":"2026-10-01T18:00:00Z","v":1103,"vw":33.602},{"c":33.63,"h":33.69,"l":33.61,"n":243,"o":33.65,"t":"2026-10-01T18:15:00Z","v":7079,"vw":33.651923},{"c":33.68,"h":33.73,"l":33.645,"n":187,"o":33.65,"t":"2026-10-01T18:30:00Z","v":4136,"vw":33.710745},{"c":33.66,"h":33.68,"l":33.6,"n":194,"o":33.64,"t":"2026-10-01T18:45:00Z","v":5805,"vw":33.623361},{"c":33.73,"h":33.73,"l":33.65,"n":141,"o":33.68,"t":"2026-10-01T19:00:00Z","v":3809,"vw":33.68298},{"c":33.78,"h":33.78,"l":33.725,"n":195,"o":33.7256,"t":"2026-10-01T19:15:00Z","v":7186,"vw":33.74091},{"c":33.76,"h":33.775,"l":33.73,"n":433,"o":33.76,"t":"2026-10-01T19:30:00Z","v":14318,"vw":33.753872},{"c":33.79,"h":33.84,"l":33.72,"n":1252,"o":33.77,"t":"2026-10-01T19:45:00Z","v":52286,"vw":33.772129},{"c":33.79,"h":33.79,"l":33.79,"n":22,"o":33.79,"t":"2026-10-01T20:00:00Z","v":71475,"vw":33.79},{"c":34,"h":34.86,"l":33.93,"n":117,"o":34.3,"t":"2026-10-02T13:30:00Z","v":7309,"vw":34.10467},{"c":33.99,"h":34.29,"l":33.97,"n":73,"o":34.07,"t":"2026-10-02T13:45:00Z","v":4624,"vw":34.11018},{"c":34.14,"h":34.27,"l":34.07,"n":105,"o":34.27,"t":"2026-10-02T14:00:00Z","v":6634,"vw":34.133174},{"c":34.1,"h":34.28,"l":34.1,"n":94,"o":34.25,"t":"2026-10-02T14:15:00Z","v":3323,"vw":34.238043},{"c":34.13,"h":34.145,"l":34.11,"n":75,"o":34.13,"t":"2026-10-02T14:30:00Z","v":4251,"vw":34.130332},{"c":34,"h":34.14,"l":34,"n":72,"o":34.1325,"t":"2026-10-02T14:45:00Z","v":2513,"vw":34.066389},{"c":33.89,"h":34.0153,"l":33.88,"n":170,"o":34.0153,"t":"2026-10-02T15:00:00Z","v":5459,"vw":33.943815},{"c":34,"h":34,"l":33.8,"n":159,"o":33.87,"t":"2026-10-02T15:15:00Z","v":4113,"vw":33.895417},{"c":33.96,"h":34.1,"l":33.96,"n":89,"o":34.04,"t":"2026-10-02T15:30:00Z","v":2433,"vw":34.020597},{"c":33.9,"h":33.955,"l":33.9,"n":45,"o":33.955,"t":"2026-10-02T15:45:00Z","v":1012,"vw":33.933571},{"c":33.88,"h":33.89,"l":33.87,"n":67,"o":33.88,"t":"2026-10-02T16:00:00Z","v":1666,"vw":33.88},{"c":33.94,"h":33.965,"l":33.91,"n":144,"o":33.94,"t":"2026-10-02T16:15:00Z","v":4904,"vw":33.943181},{"c":33.985,"h":34.04,"l":33.95,"n":175,"o":33.955,"t":"2026-10-02T16:30:00Z","v":5361,"vw":34.004662},{"c":34.005,"h":34.025,"l":33.99,"n":89,"o":33.99,"t":"2026-10-02T16:45:00Z","v":3865,"vw":34.01548},{"c":34.15,"h":34.17,"l":34.025,"n":234,"o":34.025,"t":"2026-10-02T17:00:00Z","v":9256,"vw":34.091322},{"c":34.11,"h":34.19,"l":34.1,"n":97,"o":34.19,"t":"2026-10-02T17:15:00Z","v":2995,"vw":34.147896},{"c":34.16,"h":34.16,"l":34.11,"n":72,"o":34.13,"t":"2026-10-02T17:30:00Z","v":1429,"vw":34.139403},{"c":34.14,"h":34.16,"l":34.1,"n":102,"o":34.16,"t":"2026-10-02T17:45:00Z","v":3522,"vw":34.128915},{"c":34.11,"h":34.14,"l":34.09,"n":54,"o":34.14,"t":"2026-10-02T18:00:00Z","v":1608,"vw":34.111371},{"c":34.09,"h":34.12,"l":34.08,"n":116,"o":34.115,"t":"2026-10-02T18:15:00Z","v":2606,"vw":34.100112},{"c":34.075,"h":34.1,"l":34.04,"n":124,"o":34.1,"t":"2026-10-02T18:30:00Z","v":3368,"vw":34.078101},{"c":34.14,"h":34.145,"l":34.08,"n":250,"o":34.1,"t":"2026-10-02T18:45:00Z","v":9646,"vw":34.12492},{"c":34.2,"h":34.2,"l":34.13,"n":211,"o":34.16,"t":"2026-10-02T19:00:00Z","v":6269,"vw":34.168213},{"c":34.205,"h":34.21,"l":34.175,"n":178,"o":34.2,"t":"2026-10-02T19:15:00Z","v":5356,"vw":34.195458},{"c":34.175,"h":34.285,"l":34.17,"n":537,"o":34.22,"t":"2026-10-02T19:30:00Z","v":27697,"vw":34.22355},{"c":34.3,"h":34.33,"l":34.14,"n":1155,"o":34.18,"t":"2026-10-02T19:45:00Z","v":58664,"vw":34.244487},{"c":34.28,"h":34.28,"l":34.28,"n":21,"o":34.28,"t":"2026-10-02T20:00:00Z","v":65147,"vw":34.28},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-02T20:15:00Z","v":6168,"vw":34.28},{"c":34.145,"h":34.83,"l":34.01,"n":136,"o":34.25,"t":"2026-10-05T13:30:00Z","v":6603,"vw":34.471219},{"c":34.095,"h":34.255,"l":34.06,"n":71,"o":34.195,"t":"2026-10-05T13:45:00Z","v":3550,"vw":34.146352},{"c":34.18,"h":34.33,"l":34.095,"n":170,"o":34.095,"t":"2026-10-05T14:00:00Z","v":6515,"vw":34.236707},{"c":34.24,"h":34.24,"l":34.125,"n":136,"o":34.13,"t":"2026-10-05T14:15:00Z","v":7365,"vw":34.18883},{"c":34.23,"h":34.3305,"l":34.18,"n":44,"o":34.3305,"t":"2026-10-05T14:30:00Z","v":2290,"vw":34.243524},{"c":34.185,"h":34.25,"l":34.16,"n":72,"o":34.23,"t":"2026-10-05T14:45:00Z","v":2945,"vw":34.211666},{"c":34.18,"h":34.21,"l":34.14,"n":140,"o":34.21,"t":"2026-10-05T15:00:00Z","v":6382,"vw":34.167781},{"c":34.3,"h":34.3,"l":34.175,"n":57,"o":34.175,"t":"2026-10-05T15:15:00Z","v":1565,"vw":34.249756},{"c":34.31,"h":34.33,"l":34.29,"n":45,"o":34.29,"t":"2026-10-05T15:30:00Z","v":1389,"vw":34.306},{"c":34.365,"h":34.365,"l":34.31,"n":89,"o":34.33,"t":"2026-10-05T15:45:00Z","v":2458,"vw":34.347143},{"c":34.415,"h":34.46,"l":34.365,"n":212,"o":34.365,"t":"2026-10-05T16:00:00Z","v":9310,"vw":34.397198},{"c":34.45,"h":34.45,"l":34.405,"n":108,"o":34.405,"t":"2026-10-05T16:15:00Z","v":3827,"vw":34.431124},{"c":34.5,"h":34.5,"l":34.45,"n":49,"o":34.45,"t":"2026-10-05T16:30:00Z","v":2719,"vw":34.471396},{"c":34.49,"h":34.505,"l":34.48,"n":57,"o":34.505,"t":"2026-10-05T16:45:00Z","v":1883,"vw":34.495},{"c":34.485,"h":34.52,"l":34.46,"n":73,"o":34.4609,"t":"2026-10-05T17:00:00Z","v":2599,"vw":34.47753},{"c":34.47,"h":34.5,"l":34.47,"n":47,"o":34.47,"t":"2026-10-05T17:15:00Z","v":1338,"vw":34.476667},{"c":34.46,"h":34.46,"l":34.41,"n":103,"o":34.46,"t":"2026-10-05T17:30:00Z","v":3883,"vw":34.442147},{"c":34.51,"h":34.51,"l":34.43,"n":64,"o":34.43,"t":"2026-10-05T17:45:00Z","v":2173,"vw":34.45625},{"c":34.495,"h":34.53,"l":34.4688,"n":58,"o":34.495,"t":"2026-10-05T18:00:00Z","v":2772,"vw":34.497219},{"c":34.51,"h":34.51,"l":34.48,"n":73,"o":34.495,"t":"2026-10-05T18:15:00Z","v":1509,"vw":34.495},{"c":34.505,"h":34.52,"l":34.49,"n":82,"o":34.52,"t":"2026-10-05T18:30:00Z","v":1665,"vw":34.506437},{"c":34.445,"h":34.5,"l":34.43,"n":256,"o":34.5,"t":"2026-10-05T18:45:00Z","v":8909,"vw":34.458235},{"c":34.43,"h":34.45,"l":34.34,"n":136,"o":34.44,"t":"2026-10-05T19:00:00Z","v":5856,"vw":34.403029},{"c":34.47,"h":34.48,"l":34.43,"n":152,"o":34.47,"t":"2026-10-05T19:15:00Z","v":4715,"vw":34.457623},{"c":34.465,"h":34.48,"l":34.43,"n":254,"o":34.48,"t":"2026-10-05T19:30:00Z","v":5149,"vw":34.458406},{"c":34.28,"h":34.465,"l":34.2,"n":1313,"o":34.465,"t":"2026-10-05T19:45:00Z","v":63573,"vw":34.273093},{"c":34.26,"h":34.26,"l":34.26,"n":25,"o":34.26,"t":"2026-10-05T20:00:00Z","v":131179,"vw":34.26},{"c":34.22,"h":34.51,"l":34.22,"n":25,"o":34.51,"t":"2026-10-06T13:30:00Z","v":1920,"vw":34.480921},{"c":34.355,"h":34.44,"l":34.24,"n":52,"o":34.44,"t":"2026-10-06T13:45:00Z","v":1286,"vw":34.342768},{"c":34.585,"h":34.585,"l":34.355,"n":87,"o":34.46,"t":"2026-10-06T14:00:00Z","v":1896,"vw":34.481429},{"c":34.45,"h":34.45,"l":34.36,"n":56,"o":34.45,"t":"2026-10-06T14:15:00Z","v":1598,"vw":34.428333},{"c":34.61,"h":34.63,"l":34.465,"n":157,"o":34.465,"t":"2026-10-06T14:30:00Z","v":5061,"vw":34.58346},{"c":34.505,"h":34.505,"l":34.5,"n":25,"o":34.5,"t":"2026-10-06T14:45:00Z","v":498,"vw":34.501634},{"c":34.56,"h":34.56,"l":34.425,"n":192,"o":34.54,"t":"2026-10-06T15:00:00Z","v":7031,"vw":34.503493},{"c":34.61,"h":34.62,"l":34.585,"n":198,"o":34.59,"t":"2026-10-06T15:15:00Z","v":6897,"vw":34.600128},{"c":34.555,"h":34.56,"l":34.54,"n":38,"o":34.56,"t":"2026-10-06T15:30:00Z","v":575,"vw":34.55125},{"c":34.59,"h":34.6,"l":34.52,"n":129,"o":34.52,"t":"2026-10-06T15:45:00Z","v":4143,"vw":34.574093},{"c":34.66,"h":34.66,"l":34.59,"n":230,"o":34.59,"t":"2026-10-06T16:00:00Z","v":5406,"vw":34.629519},{"c":34.6452,"h":34.67,"l":34.6452,"n":53,"o":34.67,"t":"2026-10-06T16:15:00Z","v":4327,"vw":34.650683},{"c":34.67,"h":34.69,"l":34.66,"n":90,"o":34.68,"t":"2026-10-06T16:30:00Z","v":2466,"vw":34.676061},{"c":34.59,"h":34.66,"l":34.59,"n":69,"o":34.66,"t":"2026-10-06T16:45:00Z","v":1808,"vw":34.621834},{"c":34.615,"h":34.615,"l":34.495,"n":58,"o":34.555,"t":"2026-10-06T17:00:00Z","v":817,"vw":34.558},{"c":34.56,"h":34.61,"l":34.49,"n":49,"o":34.51,"t":"2026-10-06T17:15:00Z","v":1537,"vw":34.568271},{"c":34.54,"h":34.54,"l":34.49,"n":133,"o":34.49,"t":"2026-10-06T17:30:00Z","v":4541,"vw":34.525243},{"c":34.5325,"h":34.57,"l":34.5325,"n":121,"o":34.55,"t":"2026-10-06T17:45:00Z","v":3595,"vw":34.55305},{"c":34.53,"h":34.57,"l":34.53,"n":73,"o":34.57,"t":"2026-10-06T18:00:00Z","v":1378,"vw":34.550625},{"c":34.51,"h":34.55,"l":34.51,"n":111,"o":34.53,"t":"2026-10-06T18:15:00Z","v":3235,"vw":34.538003},{"c":34.48,"h":34.48,"l":34.46,"n":107,"o":34.48,"t":"2026-10-06T18:30:00Z","v":2921,"vw":34.469167},{"c":34.48,"h":34.5,"l":34.465,"n":193,"o":34.47,"t":"2026-10-06T18:45:00Z","v":6049,"vw":34.481569},{"c":34.45,"h":34.465,"l":34.44,"n":104,"o":34.465,"t":"2026-10-06T19:00:00Z","v":2842,"vw":34.44806},{"c":34.4562,"h":34.46,"l":34.41,"n":244,"o":34.44,"t":"2026-10-06T19:15:00Z","v":6952,"vw":34.432713},{"c":34.41,"h":34.48,"l":34.41,"n":381,"o":34.44,"t":"2026-10-06T19:30:00Z","v":9258,"vw":34.443435},{"c":34.62,"h":34.63,"l":34.41,"n":1025,"o":34.42,"t":"2026-10-06T19:45:00Z","v":30355,"vw":34.496465},{"c":34.61,"h":34.61,"l":34.61,"n":28,"o":34.61,"t":"2026-10-06T20:00:00Z","v":70293,"vw":34.61},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-07T08:00:00Z","v":200,"vw":34.66},{"c":34.48,"h":34.92,"l":34.48,"n":46,"o":34.6,"t":"2026-10-07T13:30:00Z","v":4142,"vw":34.591667},{"c":34.4,"h":34.575,"l":34.4,"n":50,"o":34.48,"t":"2026-10-07T13:45:00Z","v":2457,"vw":34.460976},{"c":34.43,"h":34.46,"l":34.43,"n":8,"o":34.46,"t":"2026-10-07T14:00:00Z","v":239,"vw":34.445},{"c":34.67,"h":34.68,"l":34.44,"n":126,"o":34.495,"t":"2026-10-07T14:15:00Z","v":7273,"vw":34.575804},{"c":34.7,"h":34.7,"l":34.585,"n":208,"o":34.65,"t":"2026-10-07T14:45:00Z","v":6237,"vw":34.642725},{"c":34.75,"h":34.76,"l":34.695,"n":75,"o":34.695,"t":"2026-10-07T15:00:00Z","v":2337,"vw":34.738077},{"c":34.77,"h":34.77,"l":34.73,"n":56,"o":34.75,"t":"2026-10-07T15:15:00Z","v":1582,"vw":34.75125},{"c":34.835,"h":34.86,"l":34.8,"n":115,"o":34.85,"t":"2026-10-07T15:30:00Z","v":8917,"vw":34.847099},{"c":34.82,"h":34.82,"l":34.79,"n":157,"o":34.8,"t":"2026-10-07T15:45:00Z","v":3609,"vw":34.805833},{"c":34.9,"h":34.9,"l":34.825,"n":115,"o":34.825,"t":"2026-10-07T16:00:00Z","v":2965,"vw":34.855417},{"c":34.835,"h":34.92,"l":34.83,"n":100,"o":34.92,"t":"2026-10-07T16:15:00Z","v":4519,"vw":34.85859},{"c":34.915,"h":34.955,"l":34.81,"n":632,"o":34.835,"t":"2026-10-07T16:30:00Z","v":51111,"vw":34.879281},{"c":34.975,"h":35.025,"l":34.915,"n":276,"o":34.93,"t":"2026-10-07T16:45:00Z","v":16149,"vw":34.957975},{"c":35.07,"h":35.07,"l":34.95,"n":335,"o":35.0099,"t":"2026-10-07T17:00:00Z","v":16868,"vw":34.981972},{"c":34.88,"h":35.07,"l":34.87,"n":205,"o":35.07,"t":"2026-10-07T17:15:00Z","v":9825,"vw":35.027157},{"c":34.83,"h":34.85,"l":34.72,"n":74,"o":34.85,"t":"2026-10-07T17:30:00Z","v":3057,"vw":34.818035},{"c":34.75,"h":34.795,"l":34.75,"n":48,"o":34.76,"t":"2026-10-07T17:45:00Z","v":1330,"vw":34.780556},{"c":34.795,"h":34.795,"l":34.74,"n":62,"o":34.74,"t":"2026-10-07T18:00:00Z","v":1195,"vw":34.770556},{"c":34.65,"h":34.84,"l":34.63,"n":446,"o":34.785,"t":"2026-10-07T18:15:00Z","v":17323,"vw":34.722515},{"c":34.645,"h":34.68,"l":34.6,"n":120,"o":34.66,"t":"2026-10-07T18:30:00Z","v":4901,"vw":34.647909},{"c":34.64,"h":34.66,"l":34.58,"n":338,"o":34.65,"t":"2026-10-07T18:45:00Z","v":14500,"vw":34.618362},{"c":34.71,"h":34.73,"l":34.61,"n":176,"o":34.62,"t":"2026-10-07T19:00:00Z","v":4634,"vw":34.668493},{"c":34.7,"h":34.74,"l":34.65,"n":196,"o":34.7,"t":"2026-10-07T19:15:00Z","v":6203,"vw":34.692548},{"c":34.63,"h":34.7,"l":34.6,"n":428,"o":34.7,"t":"2026-10-07T19:30:00Z","v":17263,"vw":34.637466},{"c":34.74,"h":34.74,"l":34.5,"n":1569,"o":34.62,"t":"2026-10-07T19:45:00Z","v":107435,"vw":34.618504},{"c":34.74,"h":34.74,"l":34.74,"n":27,"o":34.74,"t":"2026-10-07T20:00:00Z","v":100407,"vw":34.74},{"c":34.66,"h":34.85,"l":34.25,"n":72,"o":34.68,"t":"2026-10-08T13:30:00Z","v":4902,"vw":34.643576},{"c":34.715,"h":34.72,"l":34.47,"n":73,"o":34.68,"t":"2026-10-08T13:45:00Z","v":3261,"vw":34.647315},{"c":34.6,"h":34.85,"l":34.6,"n":24,"o":34.85,"t":"2026-10-08T14:00:00Z","v":3198,"vw":34.608403},{"c":34.58,"h":34.665,"l":34.58,"n":86,"o":34.615,"t":"2026-10-08T14:45:00Z","v":1724,"vw":34.630159},{"c":34.6,"h":34.67,"l":34.59,"n":8,"o":34.67,"t":"2026-10-08T15:00:00Z","v":416,"vw":34.615},{"c":34.51,"h":34.55,"l":34.4375,"n":129,"o":34.51,"t":"2026-10-08T15:15:00Z","v":4034,"vw":34.504208},{"c":34.65,"h":34.67,"l":34.53,"n":140,"o":34.53,"t":"2026-10-08T15:30:00Z","v":3373,"vw":34.630736},{"c":34.66,"h":34.66,"l":34.62,"n":76,"o":34.63,"t":"2026-10-08T15:45:00Z","v":1894,"vw":34.630714},{"c":34.68,"h":34.68,"l":34.645,"n":33,"o":34.66,"t":"2026-10-08T16:00:00Z","v":1150,"vw":34.665},{"c":34.74,"h":34.885,"l":34.69,"n":191,"o":34.69,"t":"2026-10-08T16:15:00Z","v":6344,"vw":34.756662},{"c":34.79,"h":34.79,"l":34.75,"n":71,"o":34.75,"t":"2026-10-08T16:30:00Z","v":1862,"vw":34.772251},{"c":35,"h":35.03,"l":34.79,"n":215,"o":34.79,"t":"2026-10-08T16:45:00Z","v":7150,"vw":34.927407},{"c":34.97,"h":35.01,"l":34.95,"n":123,"o":34.995,"t":"2026-10-08T17:00:00Z","v":2559,"vw":34.973636},{"c":34.98,"h":35.05,"l":34.96,"n":107,"o":35.02,"t":"2026-10-08T17:15:00Z","v":3013,"vw":35.006205},{"c":35.02,"h":35.04,"l":34.92,"n":207,"o":34.99,"t":"2026-10-08T17:30:00Z","v":7076,"vw":35.002792},{"c":35.13,"h":35.15,"l":35.05,"n":287,"o":35.06,"t":"2026-10-08T17:45:00Z","v":9357,"vw":35.093397},{"c":35.08,"h":35.13,"l":35.08,"n":161,"o":35.115,"t":"2026-10-08T18:00:00Z","v":3622,"vw":35.103989},{"c":34.965,"h":35.08,"l":34.965,"n":90,"o":35.08,"t":"2026-10-08T18:15:00Z","v":2803,"vw":35.033889},{"c":34.98,"h":35,"l":34.96,"n":46,"o":35,"t":"2026-10-08T18:30:00Z","v":1324,"vw":34.982813},{"c":35.02,"h":35.03,"l":34.97,"n":201,"o":34.97,"t":"2026-10-08T18:45:00Z","v":4985,"vw":35.015157},{"c":35.15,"h":35.19,"l":35.05,"n":227,"o":35.05,"t":"2026-10-08T19:00:00Z","v":6913,"vw":35.106773},{"c":34.98,"h":35.115,"l":34.98,"n":488,"o":35.115,"t":"2026-10-08T19:15:00Z","v":16185,"vw":35.044114},{"c":35.09,"h":35.13,"l":34.99,"n":290,"o":34.99,"t":"2026-10-08T19:30:00Z","v":7418,"vw":35.047357},{"c":35.03,"h":35.16,"l":34.98,"n":1141,"o":35.12,"t":"2026-10-08T19:45:00Z","v":50032,"vw":35.027001},{"c":35.02,"h":35.02,"l":35.02,"n":39,"o":35.02,"t":"2026-10-08T20:00:00Z","v":162574,"vw":35.02},{"c":35.05,"h":35.05,"l":34.81,"n":39,"o":34.96,"t":"2026-10-09T13:30:00Z","v":2937,"vw":34.876552},{"c":35.15,"h":35.15,"l":34.9,"n":18,"o":34.9,"t":"2026-10-09T13:45:00Z","v":796,"vw":35.084726},{"c":34.99,"h":35.08,"l":34.99,"n":13,"o":35.07,"t":"2026-10-09T14:00:00Z","v":624,"vw":35.044},{"c":34.87,"h":35,"l":34.87,"n":29,"o":35,"t":"2026-10-09T14:15:00Z","v":801,"vw":34.920128},{"c":34.915,"h":34.915,"l":34.88,"n":21,"o":34.88,"t":"2026-10-09T14:30:00Z","v":732,"vw":34.892801},{"c":34.97,"h":34.97,"l":34.91,"n":12,"o":34.91,"t":"2026-10-09T14:45:00Z","v":852,"vw":34.931074},{"c":34.96,"h":34.985,"l":34.83,"n":123,"o":34.84,"t":"2026-10-09T15:00:00Z","v":3643,"vw":34.92546},{"c":34.94,"h":34.95,"l":34.93,"n":40,"o":34.95,"t":"2026-10-09T15:15:00Z","v":2674,"vw":34.940625},{"c":34.935,"h":34.94,"l":34.91,"n":65,"o":34.94,"t":"2026-10-09T15:30:00Z","v":2573,"vw":34.933571},{"c":34.97,"h":34.98,"l":34.94,"n":53,"o":34.94,"t":"2026-10-09T15:45:00Z","v":1072,"vw":34.966255},{"c":34.945,"h":34.98,"l":34.94,"n":39,"o":34.95,"t":"2026-10-09T16:00:00Z","v":3290,"vw":34.94513},{"c":35.01,"h":35.01,"l":35.01,"n":48,"o":35.01,"t":"2026-10-09T16:15:00Z","v":1013,"vw":35.01},{"c":35.14,"h":35.14,"l":35.06,"n":68,"o":35.06,"t":"2026-10-09T16:30:00Z","v":1436,"vw":35.095685},{"c":35.17,"h":35.2,"l":35.0849,"n":76,"o":35.15,"t":"2026-10-09T16:45:00Z","v":3017,"vw":35.172042},{"c":35.03,"h":35.17,"l":35.03,"n":144,"o":35.17,"t":"2026-10-09T17:00:00Z","v":7169,"vw":35.101388},{"c":35.01,"h":35.015,"l":34.9701,"n":75,"o":35.01,"t":"2026-10-09T17:15:00Z","v":1913,"vw":34.999074},{"c":35.05,"h":35.05,"l":34.99,"n":139,"o":35.01,"t":"2026-10-09T17:30:00Z","v":3112,"vw":35.018734},{"c":35.08,"h":35.09,"l":35.04,"n":84,"o":35.04,"t":"2026-10-09T17:45:00Z","v":2270,"vw":35.078},{"c":35.07,"h":35.08,"l":35.05,"n":108,"o":35.06,"t":"2026-10-09T18:00:00Z","v":3432,"vw":35.072657},{"c":35.11,"h":35.13,"l":35.07,"n":115,"o":35.11,"t":"2026-10-09T18:15:00Z","v":3622,"vw":35.103323},{"c":35.1,"h":35.11,"l":35.04,"n":89,"o":35.04,"t":"2026-10-09T18:30:00Z","v":2891,"vw":35.091428},{"c":35.085,"h":35.1,"l":35.06,"n":181,"o":35.09,"t":"2026-10-09T18:45:00Z","v":2888,"vw":35.086033},{"c":35.07,"h":35.11,"l":35.06,"n":152,"o":35.09,"t":"2026-10-09T19:00:00Z","v":5984,"vw":35.091497},{"c":34.985,"h":35.07,"l":34.97,"n":321,"o":35.05,"t":"2026-10-09T19:15:00Z","v":12186,"vw":34.989183},{"c":34.94,"h":35.02,"l":34.92,"n":301,"o":35.01,"t":"2026-10-09T19:30:00Z","v":10577,"vw":34.976334},{"c":35.04,"h":35.08,"l":34.935,"n":695,"o":34.95,"t":"2026-10-09T19:45:00Z","v":24988,"vw":35.007717},{"c":35,"h":35,"l":35,"n":22,"o":35,"t":"2026-10-09T20:00:00Z","v":42694,"vw":35},{"c":34.71,"h":34.81,"l":34.71,"n":33,"o":34.81,"t":"2026-10-12T13:30:00Z","v":1869,"vw":34.795039},{"c":35.2,"h":35.2,"l":34.88,"n":64,"o":34.9,"t":"2026-10-12T14:00:00Z","v":2633,"vw":35.015099},{"c":35.045,"h":35.1821,"l":34.9658,"n":60,"o":34.9658,"t":"2026-10-12T14:15:00Z","v":1957,"vw":35.035167},{"c":35.06,"h":35.09,"l":35.035,"n":29,"o":35.035,"t":"2026-10-12T14:30:00Z","v":759,"vw":35.064873},{"c":35.01,"h":35.01,"l":35.01,"n":17,"o":35.01,"t":"2026-10-12T14:45:00Z","v":431,"vw":35.01},{"c":35.02,"h":35.06,"l":35.02,"n":58,"o":35.06,"t":"2026-10-12T15:00:00Z","v":2797,"vw":35.055139},{"c":34.985,"h":35,"l":34.985,"n":24,"o":35,"t":"2026-10-12T15:15:00Z","v":1049,"vw":34.992643},{"c":34.99,"h":35.025,"l":34.99,"n":56,"o":35,"t":"2026-10-12T15:30:00Z","v":1624,"vw":35.005761},{"c":35.02,"h":35.02,"l":35.02,"n":29,"o":35.02,"t":"2026-10-12T16:00:00Z","v":814,"vw":35.02},{"c":35.02,"h":35.04,"l":35.02,"n":62,"o":35.04,"t":"2026-10-12T16:15:00Z","v":1839,"vw":35.023351},{"c":35.08,"h":35.12,"l":35.03,"n":165,"o":35.04,"t":"2026-10-12T16:30:00Z","v":3865,"vw":35.076111},{"c":35.12,"h":35.13,"l":35.09,"n":113,"o":35.12,"t":"2026-10-12T16:45:00Z","v":3701,"vw":35.112635},{"c":35.04,"h":35.09,"l":35.04,"n":61,"o":35.09,"t":"2026-10-12T17:00:00Z","v":1487,"vw":35.074286},{"c":35.11,"h":35.12,"l":35.1,"n":52,"o":35.12,"t":"2026-10-12T17:15:00Z","v":1639,"vw":35.11163},{"c":35.16,"h":35.17,"l":35.09,"n":184,"o":35.115,"t":"2026-10-12T17:30:00Z","v":9069,"vw":35.118142},{"c":35.185,"h":35.21,"l":35.1625,"n":120,"o":35.165,"t":"2026-10-12T17:45:00Z","v":5974,"vw":35.190315},{"c":35.22,"h":35.22,"l":35.182,"n":24,"o":35.182,"t":"2026-10-12T18:00:00Z","v":450,"vw":35.196218},{"c":35.24,"h":35.25,"l":35.23,"n":110,"o":35.23,"t":"2026-10-12T18:15:00Z","v":3292,"vw":35.242593},{"c":35.22,"h":35.25,"l":35.21,"n":101,"o":35.25,"t":"2026-10-12T18:30:00Z","v":3237,"vw":35.224112},{"c":35.245,"h":35.25,"l":35.225,"n":75,"o":35.225,"t":"2026-10-12T18:45:00Z","v":1895,"vw":35.24},{"c":35.24,"h":35.26,"l":35.225,"n":89,"o":35.26,"t":"2026-10-12T19:00:00Z","v":2578,"vw":35.241501},{"c":35.255,"h":35.26,"l":35.24,"n":104,"o":35.24,"t":"2026-10-12T19:15:00Z","v":2500,"vw":35.248818},{"c":35.315,"h":35.33,"l":35.27,"n":204,"o":35.29,"t":"2026-10-12T19:30:00Z","v":7049,"vw":35.29556},{"c":35.31,"h":35.345,"l":35.26,"n":746,"o":35.31,"t":"2026-10-12T19:45:00Z","v":30657,"vw":35.316516},{"c":35.3,"h":35.3,"l":35.3,"n":25,"o":35.3,"t":"2026-10-12T20:00:00Z","v":53461,"vw":35.3},{"c":35.36,"h":35.59,"l":35.36,"n":50,"o":35.42,"t":"2026-10-13T13:30:00Z","v":4023,"vw":35.445617},{"c":35.43,"h":35.45,"l":35.35,"n":55,"o":35.38,"t":"2026-10-13T13:45:00Z","v":2045,"vw":35.415},{"c":35.375,"h":35.375,"l":35.375,"n":9,"o":35.375,"t":"2026-10-13T14:00:00Z","v":160,"vw":35.375},{"c":35.275,"h":35.355,"l":35.275,"n":53,"o":35.33,"t":"2026-10-13T14:15:00Z","v":1871,"vw":35.302083},{"c":35.4,"h":35.43,"l":35.31,"n":81,"o":35.34,"t":"2026-10-13T14:30:00Z","v":4125,"vw":35.380531},{"c":35.54,"h":35.59,"l":35.45,"n":112,"o":35.45,"t":"2026-10-13T14:45:00Z","v":4158,"vw":35.527059},{"c":35.68,"h":35.68,"l":35.53,"n":112,"o":35.54,"t":"2026-10-13T15:00:00Z","v":2404,"vw":35.6125},{"c":35.61,"h":35.675,"l":35.58,"n":99,"o":35.63,"t":"2026-10-13T15:15:00Z","v":6186,"vw":35.635362},{"c":35.485,"h":35.6,"l":35.485,"n":142,"o":35.59,"t":"2026-10-13T15:30:00Z","v":4311,"vw":35.541572},{"c":35.46,"h":35.5,"l":35.435,"n":68,"o":35.475,"t":"2026-10-13T15:45:00Z","v":2771,"vw":35.485739},{"c":35.39,"h":35.45,"l":35.01,"n":858,"o":35.425,"t":"2026-10-13T16:00:00Z","v":49525,"vw":35.262401},{"c":35.3,"h":35.3687,"l":35.29,"n":129,"o":35.35,"t":"2026-10-13T16:15:00Z","v":4001,"vw":35.326881},{"c":35.38,"h":35.38,"l":35.295,"n":66,"o":35.3,"t":"2026-10-13T16:30:00Z","v":3088,"vw":35.334474},{"c":35.35,"h":35.45,"l":35.325,"n":217,"o":35.37,"t":"2026-10-13T16:45:00Z","v":11148,"vw":35.387456},{"c":35.43,"h":35.46,"l":35.28,"n":163,"o":35.3,"t":"2026-10-13T17:00:00Z","v":8488,"vw":35.36345},{"c":35.44,"h":35.44,"l":35.43,"n":67,"o":35.43,"t":"2026-10-13T17:15:00Z","v":2290,"vw":35.431667},{"c":35.44,"h":35.5,"l":35.425,"n":198,"o":35.46,"t":"2026-10-13T17:30:00Z","v":10022,"vw":35.473096},{"c":35.41,"h":35.44,"l":35.37,"n":130,"o":35.44,"t":"2026-10-13T17:45:00Z","v":4536,"vw":35.406109},{"c":35.435,"h":35.485,"l":35.395,"n":193,"o":35.395,"t":"2026-10-13T18:00:00Z","v":11482,"vw":35.45713},{"c":35.455,"h":35.4675,"l":35.415,"n":104,"o":35.415,"t":"2026-10-13T18:15:00Z","v":4996,"vw":35.442374},{"c":35.48,"h":35.49,"l":35.38,"n":140,"o":35.44,"t":"2026-10-13T18:30:00Z","v":3733,"vw":35.444333},{"c":35.56,"h":35.56,"l":35.47,"n":119,"o":35.51,"t":"2026-10-13T18:45:00Z","v":3043,"vw":35.494},{"c":35.555,"h":35.635,"l":35.48,"n":509,"o":35.585,"t":"2026-10-13T19:00:00Z","v":21437,"vw":35.529759},{"c":35.515,"h":35.57,"l":35.4725,"n":198,"o":35.54,"t":"2026-10-13T19:15:00Z","v":9621,"vw":35.49732},{"c":35.53,"h":35.55,"l":35.495,"n":521,"o":35.51,"t":"2026-10-13T19:30:00Z","v":20206,"vw":35.521091},{"c":35.53,"h":35.66,"l":35.46,"n":1247,"o":35.535,"t":"2026-10-13T19:45:00Z","v":56074,"vw":35.561508},{"c":35.53,"h":35.53,"l":35.53,"n":22,"o":35.53,"t":"2026-10-13T20:00:00Z","v":72251,"vw":35.53},{"c":35.515,"h":35.515,"l":35.28,"n":32,"o":35.49,"t":"2026-10-14T13:30:00Z","v":3561,"vw":35.467164},{"c":35.34,"h":35.5,"l":35.24,"n":72,"o":35.255,"t":"2026-10-14T13:45:00Z","v":3781,"vw":35.309816},{"c":35.46,"h":35.55,"l":35.315,"n":176,"o":35.315,"t":"2026-10-14T14:00:00Z","v":6409,"vw":35.444818},{"c":35.51,"h":35.51,"l":35.43,"n":32,"o":35.43,"t":"2026-10-14T14:15:00Z","v":1701,"vw":35.471818},{"c":35.56,"h":35.59,"l":35.53,"n":72,"o":35.57,"t":"2026-10-14T14:30:00Z","v":1546,"vw":35.557813},{"c":35.58,"h":35.58,"l":35.52,"n":144,"o":35.56,"t":"2026-10-14T14:45:00Z","v":3544,"vw":35.548956},{"c":35.61,"h":35.62,"l":35.55,"n":133,"o":35.55,"t":"2026-10-14T15:00:00Z","v":2652,"vw":35.582081},{"c":35.645,"h":35.67,"l":35.61,"n":77,"o":35.61,"t":"2026-10-14T15:15:00Z","v":2583,"vw":35.647},{"c":35.67,"h":35.68,"l":35.645,"n":194,"o":35.645,"t":"2026-10-14T15:30:00Z","v":7085,"vw":35.664631},{"c":35.67,"h":35.706,"l":35.655,"n":107,"o":35.66,"t":"2026-10-14T15:45:00Z","v":2619,"vw":35.676498},{"c":35.665,"h":35.68,"l":35.625,"n":197,"o":35.66,"t":"2026-10-14T16:00:00Z","v":6152,"vw":35.653506},{"c":35.59,"h":35.65,"l":35.53,"n":354,"o":35.65,"t":"2026-10-14T16:15:00Z","v":29835,"vw":35.554217},{"c":35.63,"h":35.64,"l":35.6,"n":91,"o":35.6,"t":"2026-10-14T16:30:00Z","v":2009,"vw":35.618026},{"c":35.65,"h":35.67,"l":35.64,"n":71,"o":35.64,"t":"2026-10-14T16:45:00Z","v":1579,"vw":35.648913},{"c":35.62,"h":35.63,"l":35.59,"n":103,"o":35.62,"t":"2026-10-14T17:00:00Z","v":4699,"vw":35.6098},{"c":35.6,"h":35.62,"l":35.58,"n":168,"o":35.6,"t":"2026-10-14T17:15:00Z","v":4284,"vw":35.604148},{"c":35.56,"h":35.6,"l":35.55,"n":146,"o":35.58,"t":"2026-10-14T17:30:00Z","v":5035,"vw":35.577329},{"c":35.46,"h":35.55,"l":35.44,"n":239,"o":35.55,"t":"2026-10-14T17:45:00Z","v":8969,"vw":35.487154},{"c":35.51,"h":35.525,"l":35.45,"n":131,"o":35.45,"t":"2026-10-14T18:00:00Z","v":2655,"vw":35.488936},{"c":35.58,"h":35.58,"l":35.53,"n":147,"o":35.53,"t":"2026-10-14T18:15:00Z","v":6929,"vw":35.553242},{"c":35.46,"h":35.59,"l":35.425,"n":206,"o":35.59,"t":"2026-10-14T18:30:00Z","v":8597,"vw":35.481915},{"c":35.45,"h":35.45,"l":35.43,"n":79,"o":35.45,"t":"2026-10-14T18:45:00Z","v":2069,"vw":35.438863},{"c":35.44,"h":35.4799,"l":35.43,"n":223,"o":35.45,"t":"2026-10-14T19:00:00Z","v":6025,"vw":35.449352},{"c":35.47,"h":35.5,"l":35.46,"n":212,"o":35.48,"t":"2026-10-14T19:15:00Z","v":7603,"vw":35.472387},{"c":35.38,"h":35.475,"l":35.32,"n":567,"o":35.47,"t":"2026-10-14T19:30:00Z","v":26857,"vw":35.384307},{"c":35.61,"h":35.66,"l":35.39,"n":910,"o":35.39,"t":"2026-10-14T19:45:00Z","v":30494,"vw":35.570822},{"c":35.67,"h":35.67,"l":35.67,"n":26,"o":35.67,"t":"2026-10-14T20:00:00Z","v":77651,"vw":35.67},{"c":36.05,"h":36.05,"l":36.05,"n":3,"o":36.05,"t":"2026-10-15T13:15:00Z","v":158,"vw":36.05},{"c":36.3,"h":36.44,"l":36.05,"n":126,"o":36.06,"t":"2026-10-15T13:30:00Z","v":6547,"vw":36.178379},{"c":36.57,"h":36.58,"l":36.23,"n":219,"o":36.255,"t":"2026-10-15T13:45:00Z","v":5467,"vw":36.380267},{"c":36.655,"h":36.69,"l":36.555,"n":209,"o":36.59,"t":"2026-10-15T14:00:00Z","v":6290,"vw":36.626776},{"c":36.6,"h":36.65,"l":36.6,"n":88,"o":36.64,"t":"2026-10-15T14:15:00Z","v":4049,"vw":36.622403},{"c":36.4598,"h":36.67,"l":36.23,"n":569,"o":36.65,"t":"2026-10-15T14:30:00Z","v":25475,"vw":36.466112},{"c":36.445,"h":36.48,"l":36.375,"n":149,"o":36.4,"t":"2026-10-15T14:45:00Z","v":3171,"vw":36.43},{"c":36.41,"h":36.475,"l":36.39,"n":82,"o":36.475,"t":"2026-10-15T15:00:00Z","v":2560,"vw":36.435628},{"c":36.39,"h":36.43,"l":36.38,"n":59,"o":36.43,"t":"2026-10-15T15:15:00Z","v":1682,"vw":36.403013},{"c":36.4,"h":36.4,"l":36.37,"n":41,"o":36.37,"t":"2026-10-15T15:30:00Z","v":1149,"vw":36.39},{"c":36.4,"h":36.42,"l":36.38,"n":94,"o":36.42,"t":"2026-10-15T15:45:00Z","v":2288,"vw":36.401244},{"c":36.29,"h":36.35,"l":36.29,"n":83,"o":36.35,"t":"2026-10-15T16:00:00Z","v":5025,"vw":36.344609},{"c":36.28,"h":36.33,"l":36.28,"n":73,"o":36.33,"t":"2026-10-15T16:15:00Z","v":2087,"vw":36.30055},{"c":36.25,"h":36.29,"l":36.25,"n":64,"o":36.29,"t":"2026-10-15T16:30:00Z","v":2091,"vw":36.268667},{"c":36.22,"h":36.22,"l":36.21,"n":20,"o":36.21,"t":"2026-10-15T16:45:00Z","v":1313,"vw":36.21635},{"c":36.13,"h":36.1799,"l":36.11,"n":69,"o":36.16,"t":"2026-10-15T17:00:00Z","v":3540,"vw":36.153764},{"c":36.04,"h":36.1,"l":35.91,"n":343,"o":36.08,"t":"2026-10-15T17:15:00Z","v":20756,"vw":36.043956},{"c":35.985,"h":35.99,"l":35.94,"n":100,"o":35.97,"t":"2026-10-15T17:30:00Z","v":7152,"vw":35.967534},{"c":36.005,"h":36.0075,"l":35.935,"n":177,"o":35.96,"t":"2026-10-15T17:45:00Z","v":9648,"vw":35.965522},{"c":36.1,"h":36.11,"l":36.005,"n":218,"o":36.005,"t":"2026-10-15T18:00:00Z","v":8362,"vw":36.044992},{"c":36.1,"h":36.11,"l":36.05,"n":87,"o":36.09,"t":"2026-10-15T18:15:00Z","v":5855,"vw":36.076156},{"c":36,"h":36.1,"l":35.98,"n":188,"o":36.1,"t":"2026-10-15T18:30:00Z","v":8329,"vw":36.032723},{"c":35.99,"h":36,"l":35.98,"n":97,"o":35.98,"t":"2026-10-15T18:45:00Z","v":4998,"vw":35.989698},{"c":36.035,"h":36.055,"l":35.985,"n":125,"o":35.985,"t":"2026-10-15T19:00:00Z","v":4406,"vw":36.032597},{"c":35.99,"h":36.055,"l":35.99,"n":199,"o":36.035,"t":"2026-10-15T19:15:00Z","v":7493,"vw":36.030788},{"c":36.06,"h":36.09,"l":35.995,"n":304,"o":35.995,"t":"2026-10-15T19:30:00Z","v":14325,"vw":36.031596},{"c":36.055,"h":36.07,"l":36.01,"n":975,"o":36.0525,"t":"2026-10-15T19:45:00Z","v":39916,"vw":36.045396},{"c":36.05,"h":36.05,"l":36.05,"n":20,"o":36.05,"t":"2026-10-15T20:00:00Z","v":59313,"vw":36.05},{"c":36.385,"h":36.385,"l":36.05,"n":171,"o":36.05,"t":"2026-10-16T13:30:00Z","v":15020,"vw":36.17569},{"c":36.445,"h":36.445,"l":36.445,"n":6,"o":36.445,"t":"2026-10-16T13:45:00Z","v":2270,"vw":36.445},{"c":36.29,"h":36.44,"l":36.29,"n":40,"o":36.38,"t":"2026-10-16T14:00:00Z","v":1398,"vw":36.347778},{"c":36.445,"h":36.445,"l":36.25,"n":44,"o":36.275,"t":"2026-10-16T14:15:00Z","v":1819,"vw":36.341066},{"c":36.34,"h":36.46,"l":36.24,"n":42,"o":36.46,"t":"2026-10-16T14:30:00Z","v":2191,"vw":36.313045},{"c":36.455,"h":36.455,"l":36.17,"n":107,"o":36.315,"t":"2026-10-16T14:45:00Z","v":4900,"vw":36.366418},{"c":36.65,"h":36.67,"l":36.5,"n":84,"o":36.5,"t":"2026-10-16T15:00:00Z","v":2866,"vw":36.60875},{"c":36.52,"h":36.595,"l":36.52,"n":29,"o":36.595,"t":"2026-10-16T15:15:00Z","v":1359,"vw":36.551371},{"c":36.41,"h":36.506,"l":36.4,"n":79,"o":36.495,"t":"2026-10-16T15:30:00Z","v":2298,"vw":36.463938},{"c":36.4274,"h":36.4274,"l":36.38,"n":11,"o":36.4,"t":"2026-10-16T15:45:00Z","v":1248,"vw":36.418515},{"c":36.27,"h":36.38,"l":36.27,"n":53,"o":36.38,"t":"2026-10-16T16:00:00Z","v":1963,"vw":36.294063},{"c":36.215,"h":36.26,"l":36.2,"n":35,"o":36.24,"t":"2026-10-16T16:15:00Z","v":1629,"vw":36.222686},{"c":36.08,"h":36.17,"l":36.08,"n":42,"o":36.17,"t":"2026-10-16T16:30:00Z","v":1787,"vw":36.120189},{"c":36.065,"h":36.13,"l":36.04,"n":111,"o":36.04,"t":"2026-10-16T16:45:00Z","v":4526,"vw":36.097679},{"c":36.13,"h":36.15,"l":36.06,"n":55,"o":36.08,"t":"2026-10-16T17:00:00Z","v":1584,"vw":36.103333},{"c":36.1,"h":36.13,"l":36.1,"n":40,"o":36.13,"t":"2026-10-16T17:15:00Z","v":1063,"vw":36.123},{"c":36.165,"h":36.165,"l":36.07,"n":146,"o":36.08,"t":"2026-10-16T17:30:00Z","v":6212,"vw":36.101258},{"c":36.01,"h":36.14,"l":36.01,"n":160,"o":36.14,"t":"2026-10-16T17:45:00Z","v":3743,"vw":36.063333},{"c":36.085,"h":36.085,"l":36,"n":57,"o":36.01,"t":"2026-10-16T18:00:00Z","v":2855,"vw":36.036357},{"c":36.11,"h":36.16,"l":36.05,"n":105,"o":36.07,"t":"2026-10-16T18:15:00Z","v":3000,"vw":36.104326},{"c":36.12,"h":36.12,"l":36.06,"n":38,"o":36.07,"t":"2026-10-16T18:30:00Z","v":1107,"vw":36.085833},{"c":36.18,"h":36.19,"l":36.09,"n":198,"o":36.14,"t":"2026-10-16T18:45:00Z","v":6788,"vw":36.154362},{"c":36.27,"h":36.29,"l":36.17,"n":255,"o":36.18,"t":"2026-10-16T19:00:00Z","v":8913,"vw":36.236233},{"c":36.26,"h":36.35,"l":36.24,"n":285,"o":36.29,"t":"2026-10-16T19:15:00Z","v":9773,"vw":36.308908},{"c":36.29,"h":36.36,"l":36.26,"n":266,"o":36.29,"t":"2026-10-16T19:30:00Z","v":13130,"vw":36.313205},{"c":36.21,"h":36.35,"l":36.145,"n":968,"o":36.29,"t":"2026-10-16T19:45:00Z","v":41675,"vw":36.232115},{"c":36.21,"h":36.21,"l":36.21,"n":21,"o":36.21,"t":"2026-10-16T20:00:00Z","v":62724,"vw":36.21},{"c":35.85,"h":36.07,"l":35.805,"n":49,"o":36.07,"t":"2026-10-19T13:30:00Z","v":5300,"vw":35.976169},{"c":35.9,"h":35.9,"l":35.75,"n":57,"o":35.81,"t":"2026-10-19T13:45:00Z","v":6497,"vw":35.781825},{"c":35.99,"h":35.99,"l":35.775,"n":109,"o":35.775,"t":"2026-10-19T14:00:00Z","v":5073,"vw":35.829847},{"c":35.875,"h":35.885,"l":35.84,"n":29,"o":35.88,"t":"2026-10-19T14:15:00Z","v":944,"vw":35.861662},{"c":35.775,"h":35.97,"l":35.775,"n":80,"o":35.88,"t":"2026-10-19T14:30:00Z","v":5164,"vw":35.863086},{"c":35.64,"h":35.72,"l":35.635,"n":68,"o":35.72,"t":"2026-10-19T14:45:00Z","v":1905,"vw":35.670883},{"c":35.625,"h":35.625,"l":35.625,"n":8,"o":35.625,"t":"2026-10-19T15:00:00Z","v":552,"vw":35.625},{"c":35.63,"h":35.68,"l":35.5621,"n":60,"o":35.5621,"t":"2026-10-19T15:15:00Z","v":1563,"vw":35.616797},{"c":35.63,"h":35.6928,"l":35.63,"n":26,"o":35.6928,"t":"2026-10-19T15:30:00Z","v":1815,"vw":35.638734},{"c":35.505,"h":35.7,"l":35.505,"n":116,"o":35.7,"t":"2026-10-19T15:45:00Z","v":3660,"vw":35.569658},{"c":35.44,"h":35.505,"l":35.39,"n":201,"o":35.505,"t":"2026-10-19T16:00:00Z","v":8189,"vw":35.44051},{"c":35.425,"h":35.425,"l":35.415,"n":21,"o":35.415,"t":"2026-10-19T16:15:00Z","v":764,"vw":35.42},{"c":35.415,"h":35.415,"l":35.415,"n":22,"o":35.415,"t":"2026-10-19T16:30:00Z","v":2128,"vw":35.415},{"c":35.3,"h":35.44,"l":35.295,"n":178,"o":35.37,"t":"2026-10-19T16:45:00Z","v":6022,"vw":35.348298},{"c":35.305,"h":35.34,"l":35.25,"n":64,"o":35.25,"t":"2026-10-19T17:00:00Z","v":2653,"vw":35.316157},{"c":35.33,"h":35.37,"l":35.325,"n":102,"o":35.37,"t":"2026-10-19T17:15:00Z","v":3262,"vw":35.335742},{"c":35.36,"h":35.36,"l":35.28,"n":87,"o":35.33,"t":"2026-10-19T17:30:00Z","v":2858,"vw":35.322195},{"c":35.32,"h":35.32,"l":35.31,"n":29,"o":35.31,"t":"2026-10-19T17:45:00Z","v":956,"vw":35.31484},{"c":35.22,"h":35.32,"l":35.22,"n":126,"o":35.32,"t":"2026-10-19T18:00:00Z","v":3299,"vw":35.289693},{"c":35.29,"h":35.29,"l":35.23,"n":43,"o":35.23,"t":"2026-10-19T18:15:00Z","v":1347,"vw":35.272026},{"c":35.235,"h":35.28,"l":35.21,"n":278,"o":35.23,"t":"2026-10-19T18:30:00Z","v":12890,"vw":35.244041},{"c":35.36,"h":35.48,"l":35.27,"n":282,"o":35.27,"t":"2026-10-19T18:45:00Z","v":12970,"vw":35.388396},{"c":35.54,"h":35.54,"l":35.33,"n":218,"o":35.385,"t":"2026-10-19T19:00:00Z","v":7516,"vw":35.416042},{"c":35.66,"h":35.79,"l":35.54,"n":253,"o":35.56,"t":"2026-10-19T19:15:00Z","v":9581,"vw":35.626064},{"c":35.73,"h":35.8,"l":35.65,"n":336,"o":35.665,"t":"2026-10-19T19:30:00Z","v":12125,"vw":35.725516},{"c":35.79,"h":35.84,"l":35.71,"n":983,"o":35.76,"t":"2026-10-19T19:45:00Z","v":48663,"vw":35.772444},{"c":35.79,"h":35.79,"l":35.79,"n":26,"o":35.79,"t":"2026-10-19T20:00:00Z","v":103257,"vw":35.79},{"c":36.495,"h":36.51,"l":35.85,"n":163,"o":36.12,"t":"2026-10-20T13:30:00Z","v":13052,"vw":36.303154},{"c":36.515,"h":36.515,"l":36.495,"n":17,"o":36.495,"t":"2026-10-20T13:45:00Z","v":997,"vw":36.507143},{"c":36.32,"h":36.49,"l":36.29,"n":113,"o":36.45,"t":"2026-10-20T14:00:00Z","v":5432,"vw":36.409774},{"c":36.465,"h":36.465,"l":36.39,"n":31,"o":36.39,"t":"2026-10-20T14:15:00Z","v":1573,"vw":36.408077},{"c":36.6,"h":36.62,"l":36.53,"n":96,"o":36.53,"t":"2026-10-20T14:30:00Z","v":3021,"vw":36.5775},{"c":36.7001,"h":36.735,"l":36.595,"n":202,"o":36.615,"t":"2026-10-20T14:45:00Z","v":7599,"vw":36.660452},{"c":36.71,"h":36.78,"l":36.7,"n":110,"o":36.775,"t":"2026-10-20T15:00:00Z","v":2676,"vw":36.746397},{"c":36.74,"h":36.81,"l":36.73,"n":105,"o":36.78,"t":"2026-10-20T15:15:00Z","v":2833,"vw":36.779754},{"c":36.685,"h":36.685,"l":36.68,"n":59,"o":36.68,"t":"2026-10-20T15:30:00Z","v":1883,"vw":36.68463},{"c":36.6,"h":36.71,"l":36.6,"n":156,"o":36.685,"t":"2026-10-20T15:45:00Z","v":5600,"vw":36.645862},{"c":36.61,"h":36.61,"l":36.555,"n":112,"o":36.58,"t":"2026-10-20T16:00:00Z","v":1863,"vw":36.585455},{"c":36.63,"h":36.63,"l":36.56,"n":127,"o":36.61,"t":"2026-10-20T16:15:00Z","v":3220,"vw":36.604224},{"c":36.6,"h":36.625,"l":36.585,"n":169,"o":36.62,"t":"2026-10-20T16:30:00Z","v":4600,"vw":36.610497},{"c":36.56,"h":36.6,"l":36.56,"n":71,"o":36.6,"t":"2026-10-20T16:45:00Z","v":1025,"vw":36.57199},{"c":36.62,"h":36.62,"l":36.6,"n":75,"o":36.6,"t":"2026-10-20T17:00:00Z","v":1429,"vw":36.604286},{"c":36.76,"h":36.76,"l":36.6,"n":205,"o":36.6,"t":"2026-10-20T17:15:00Z","v":11377,"vw":36.705777},{"c":36.81,"h":36.84,"l":36.78,"n":133,"o":36.78,"t":"2026-10-20T17:30:00Z","v":4854,"vw":36.803817},{"c":36.885,"h":36.93,"l":36.885,"n":20,"o":36.93,"t":"2026-10-20T17:45:00Z","v":397,"vw":36.9075},{"c":36.92,"h":36.93,"l":36.89,"n":82,"o":36.89,"t":"2026-10-20T18:00:00Z","v":1866,"vw":36.918722},{"c":36.84,"h":36.95,"l":36.84,"n":285,"o":36.93,"t":"2026-10-20T18:15:00Z","v":12175,"vw":36.894918},{"c":36.855,"h":36.88,"l":36.84,"n":62,"o":36.84,"t":"2026-10-20T18:30:00Z","v":1329,"vw":36.858021},{"c":36.86,"h":36.88,"l":36.853,"n":99,"o":36.855,"t":"2026-10-20T18:45:00Z","v":2427,"vw":36.861694},{"c":36.95,"h":37.01,"l":36.85,"n":469,"o":36.9,"t":"2026-10-20T19:00:00Z","v":33702,"vw":36.957296},{"c":37.015,"h":37.05,"l":36.965,"n":226,"o":36.97,"t":"2026-10-20T19:15:00Z","v":9097,"vw":37.014279},{"c":37.05,"h":37.16,"l":37.02,"n":436,"o":37.04,"t":"2026-10-20T19:30:00Z","v":15362,"vw":37.102828},{"c":37.115,"h":37.14,"l":37.01,"n":991,"o":37.055,"t":"2026-10-20T19:45:00Z","v":43126,"vw":37.100527},{"c":37.1,"h":37.1,"l":37.01,"n":28,"o":37.1,"t":"2026-10-20T20:00:00Z","v":75570,"vw":37.097601},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-20T20:30:00Z","v":600,"vw":37.1},{"c":36.92,"h":37.17,"l":36.47,"n":117,"o":37.08,"t":"2026-10-21T13:30:00Z","v":5829,"vw":37.035202},{"c":36.94,"h":36.94,"l":36.93,"n":8,"o":36.93,"t":"2026-10-21T13:45:00Z","v":860,"vw":36.938797},{"c":36.87,"h":36.88,"l":36.63,"n":172,"o":36.88,"t":"2026-10-21T14:00:00Z","v":5683,"vw":36.729748},{"c":36.89,"h":36.93,"l":36.78,"n":79,"o":36.87,"t":"2026-10-21T14:15:00Z","v":3263,"vw":36.849526},{"c":36.99,"h":37.03,"l":36.85,"n":108,"o":36.85,"t":"2026-10-21T14:30:00Z","v":2640,"vw":36.975802},{"c":36.99,"h":37.06,"l":36.98,"n":40,"o":37.005,"t":"2026-10-21T14:45:00Z","v":2390,"vw":37.00375},{"c":36.89,"h":36.95,"l":36.89,"n":69,"o":36.92,"t":"2026-10-21T15:00:00Z","v":2073,"vw":36.907547},{"c":36.94,"h":36.94,"l":36.83,"n":125,"o":36.83,"t":"2026-10-21T15:15:00Z","v":2804,"vw":36.885181},{"c":36.83,"h":36.9399,"l":36.81,"n":111,"o":36.9399,"t":"2026-10-21T15:30:00Z","v":3948,"vw":36.855644},{"c":36.78,"h":36.86,"l":36.74,"n":92,"o":36.825,"t":"2026-10-21T15:45:00Z","v":11452,"vw":36.776493},{"c":36.785,"h":36.79,"l":36.785,"n":58,"o":36.79,"t":"2026-10-21T16:00:00Z","v":1891,"vw":36.789319},{"c":36.785,"h":36.785,"l":36.785,"n":7,"o":36.785,"t":"2026-10-21T16:15:00Z","v":218,"vw":36.785},{"c":36.8,"h":36.85,"l":36.78,"n":184,"o":36.8,"t":"2026-10-21T16:30:00Z","v":6670,"vw":36.820583},{"c":36.81,"h":36.81,"l":36.785,"n":66,"o":36.795,"t":"2026-10-21T16:45:00Z","v":1261,"vw":36.795},{"c":36.83,"h":36.86,"l":36.795,"n":123,"o":36.8123,"t":"2026-10-21T17:00:00Z","v":3955,"vw":36.829106},{"c":36.82,"h":36.83,"l":36.815,"n":45,"o":36.83,"t":"2026-10-21T17:15:00Z","v":797,"vw":36.82375},{"c":36.815,"h":36.815,"l":36.8,"n":31,"o":36.8,"t":"2026-10-21T17:30:00Z","v":764,"vw":36.811377},{"c":36.825,"h":36.85,"l":36.81,"n":178,"o":36.85,"t":"2026-10-21T17:45:00Z","v":6964,"vw":36.825222},{"c":36.8,"h":36.83,"l":36.79,"n":154,"o":36.825,"t":"2026-10-21T18:00:00Z","v":6255,"vw":36.80989},{"c":36.77,"h":36.79,"l":36.75,"n":183,"o":36.78,"t":"2026-10-21T18:15:00Z","v":4555,"vw":36.767565},{"c":36.75,"h":36.77,"l":36.73,"n":127,"o":36.75,"t":"2026-10-21T18:30:00Z","v":3867,"vw":36.755},{"c":36.64,"h":36.74,"l":36.64,"n":311,"o":36.74,"t":"2026-10-21T18:45:00Z","v":8541,"vw":36.697834},{"c":36.75,"h":36.78,"l":36.595,"n":619,"o":36.62,"t":"2026-10-21T19:00:00Z","v":18673,"vw":36.705643},{"c":36.825,"h":36.84,"l":36.75,"n":436,"o":36.755,"t":"2026-10-21T19:15:00Z","v":17994,"vw":36.77836},{"c":36.98,"h":36.98,"l":36.825,"n":1007,"o":36.825,"t":"2026-10-21T19:30:00Z","v":61575,"vw":36.930542},{"c":36.835,"h":36.95,"l":36.8,"n":1402,"o":36.92,"t":"2026-10-21T19:45:00Z","v":73331,"vw":36.853691},{"c":36.83,"h":36.83,"l":36.83,"n":28,"o":36.83,"t":"2026-10-21T20:00:00Z","v":89105,"vw":36.83},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-21T20:30:00Z","v":425,"vw":36.83},{"c":37.02,"h":37.02,"l":37.02,"n":2,"o":37.02,"t":"2026-10-22T13:15:00Z","v":126,"vw":37.02},{"c":37.105,"h":37.21,"l":36.73,"n":120,"o":37.03,"t":"2026-10-22T13:30:00Z","v":7785,"vw":37.090573},{"c":37.39,"h":37.4,"l":37.07,"n":141,"o":37.07,"t":"2026-10-22T13:45:00Z","v":7802,"vw":37.311835},{"c":37.535,"h":37.61,"l":37.39,"n":75,"o":37.39,"t":"2026-10-22T14:00:00Z","v":1734,"vw":37.502546},{"c":37.675,"h":37.675,"l":37.62,"n":71,"o":37.62,"t":"2026-10-22T14:15:00Z","v":2336,"vw":37.652937},{"c":37.51,"h":37.69,"l":37.48,"n":116,"o":37.68,"t":"2026-10-22T14:30:00Z","v":4538,"vw":37.55883},{"c":37.79,"h":37.8,"l":37.53,"n":190,"o":37.66,"t":"2026-10-22T14:45:00Z","v":7931,"vw":37.633949},{"c":37.825,"h":37.925,"l":37.775,"n":103,"o":37.775,"t":"2026-10-22T15:00:00Z","v":4529,"vw":37.854533},{"c":37.945,"h":37.96,"l":37.88,"n":152,"o":37.88,"t":"2026-10-22T15:15:00Z","v":4011,"vw":37.920831},{"c":38.01,"h":38.055,"l":37.93,"n":257,"o":37.935,"t":"2026-10-22T15:30:00Z","v":10827,"vw":38.008466},{"c":38.03,"h":38.05,"l":38.03,"n":72,"o":38.035,"t":"2026-10-22T15:45:00Z","v":3124,"vw":38.036857},{"c":38.17,"h":38.21,"l":38.035,"n":192,"o":38.035,"t":"2026-10-22T16:00:00Z","v":11125,"vw":38.121212},{"c":38.23,"h":38.24,"l":38.14,"n":127,"o":38.14,"t":"2026-10-22T16:15:00Z","v":4900,"vw":38.186818},{"c":38.48,"h":38.48,"l":38.21,"n":221,"o":38.215,"t":"2026-10-22T16:30:00Z","v":108151,"vw":38.262782},{"c":38.54,"h":38.56,"l":38.19,"n":673,"o":38.42,"t":"2026-10-22T16:45:00Z","v":46249,"vw":38.361318},{"c":38.465,"h":38.54,"l":38.455,"n":114,"o":38.54,"t":"2026-10-22T17:00:00Z","v":2597,"vw":38.488272},{"c":38.48,"h":38.49,"l":38.41,"n":134,"o":38.465,"t":"2026-10-22T17:15:00Z","v":6596,"vw":38.474022},{"c":38.545,"h":38.59,"l":38.445,"n":311,"o":38.485,"t":"2026-10-22T17:30:00Z","v":12501,"vw":38.537794},{"c":38.575,"h":38.575,"l":38.5,"n":155,"o":38.56,"t":"2026-10-22T17:45:00Z","v":7312,"vw":38.549815},{"c":38.62,"h":38.66,"l":38.56,"n":358,"o":38.57,"t":"2026-10-22T18:00:00Z","v":10448,"vw":38.588276},{"c":38.6,"h":38.675,"l":38.51,"n":268,"o":38.63,"t":"2026-10-22T18:15:00Z","v":8768,"vw":38.613363},{"c":38.55,"h":38.64,"l":38.55,"n":127,"o":38.595,"t":"2026-10-22T18:30:00Z","v":6681,"vw":38.599257},{"c":38.6,"h":38.6,"l":38.5,"n":56,"o":38.5,"t":"2026-10-22T18:45:00Z","v":1945,"vw":38.546855},{"c":38.68,"h":38.68,"l":38.52,"n":251,"o":38.52,"t":"2026-10-22T19:00:00Z","v":7247,"vw":38.630497},{"c":38.52,"h":38.7,"l":38.5,"n":363,"o":38.665,"t":"2026-10-22T19:15:00Z","v":20102,"vw":38.592279},{"c":38.66,"h":38.67,"l":38.55,"n":401,"o":38.56,"t":"2026-10-22T19:30:00Z","v":13733,"vw":38.630742},{"c":38.815,"h":38.99,"l":38.64,"n":1258,"o":38.64,"t":"2026-10-22T19:45:00Z","v":52185,"vw":38.824499},{"c":38.81,"h":38.81,"l":38.81,"n":32,"o":38.81,"t":"2026-10-22T20:00:00Z","v":70986,"vw":38.81},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-22T20:30:00Z","v":675,"vw":38.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.3,"strike":45.68039763258058,"iv":1.0492270904532153,"gamma":0.032630628098069075,"theta":-0.07473540227201513,"vega":0.040327401565209725,"rho":0.008786871143547384,"breakevenPct":23.628955507808755},{"delta":0.4,"premium":2.352089957916303,"strike":43.26366806945656,"iv":0.8923686079365065,"gamma":0.04106471341520548,"theta":-0.06575431184787199,"vega":0.041622247665204254,"rho":0.010245500876162173,"breakevenPct":17.536093860790665},{"delta":0.45,"premium":2.412590939429815,"strike":41.246968685672826,"iv":0.754428214125602,"gamma":0.04945041809083511,"theta":-0.05754756999873339,"vega":0.04274215230933098,"rho":0.011697670796639472,"breakevenPct":12.495644486221702},{"delta":0.5,"premium":2.5150993103580324,"strike":39.79000222465151,"iv":0.6517473392107827,"gamma":0.05424339398447788,"theta":-0.05067251083049842,"vega":0.042189972902019764,"rho":0.013132903739806216,"breakevenPct":9.00567259729333},{"delta":0.55,"premium":2.685659922538364,"strike":39.23980670148915,"iv":0.6061871118720756,"gamma":0.05321612612501569,"theta":-0.04595478617732837,"vega":0.038929006568224706,"rho":0.014540698670707054,"breakevenPct":8.02748421547929},{"delta":0.6,"premium":2.8562205347186955,"strike":38.689611178326786,"iv":0.5606268845333688,"gamma":0.05218885826555349,"theta":-0.04123706152415833,"vega":0.035668040234429654,"rho":0.01594849360160789,"breakevenPct":7.049295833665251},{"delta":0.65,"premium":3.0267811468990273,"strike":38.13941565516443,"iv":0.5150666571946618,"gamma":0.05116159040609129,"theta":-0.03651933687098828,"vega":0.03240707390063459,"rho":0.01735628853250873,"breakevenPct":6.07110745185121},{"delta":0.7,"premium":3.197341759079359,"strike":37.58922013200207,"iv":0.4695064298559549,"gamma":0.0501343225466291,"theta":-0.03180161221781824,"vega":0.029146107566839538,"rho":0.01876408346340956,"breakevenPct":5.092919070037172},{"delta":0.75,"premium":3.367902371259691,"strike":37.03902460883971,"iv":0.4239462025172479,"gamma":0.049107054687166904,"theta":-0.027083887564648187,"vega":0.02588514123304448,"rho":0.0201718783943104,"breakevenPct":4.114730688223131},{"delta":0.8,"premium":3.5384629834400227,"strike":36.488829085677345,"iv":0.37838597517854095,"gamma":0.0480797868277047,"theta":-0.022366162911478138,"vega":0.022624174899249422,"rho":0.02157967332521124,"breakevenPct":3.1365423064090905},{"delta":0.85,"premium":3.709023595620354,"strike":35.93863356251499,"iv":0.3328257478398341,"gamma":0.04705251896824251,"theta":-0.0176484382583081,"vega":0.01936320856545437,"rho":0.022987468256112073,"breakevenPct":2.158353924595052},{"delta":0.9,"premium":3.8795842078006855,"strike":35.38843803935263,"iv":0.28726552050112714,"gamma":0.04602525110878031,"theta":-0.012930713605138054,"vega":0.016102242231659313,"rho":0.024395263187012912,"breakevenPct":1.1801655427810118}],"put":[{"delta":0.1,"premium":2.3,"strike":18.895071892824994,"iv":2.9878486346250708,"gamma":0.005433305684554066,"theta":-0.0979633641577239,"vega":0.01910841681833582,"rho":-0.004910150825292447,"breakevenPct":57.24021671521517},{"delta":0.15,"premium":2.3,"strike":25.28114224573739,"iv":2.0513326487351247,"gamma":0.01052283981014352,"theta":-0.08909622686918632,"vega":0.025377737990309523,"rho":-0.006466584950347029,"breakevenPct":40.78551340959189},{"delta":0.2,"premium":2.3,"strike":29.750119312854665,"iv":1.5242720712735638,"gamma":0.016966021807755333,"theta":-0.07918037944166076,"vega":0.030484997352078665,"rho":-0.008029000809841445,"breakevenPct":29.27049906504854},{"delta":0.25,"premium":2.371795361376736,"strike":32.39317871255787,"iv":1.259279911481475,"gamma":0.02429197608384477,"theta":-0.07181354355831765,"vega":0.03422076028639411,"rho":-0.009652135077671717,"breakevenPct":22.645237435761075},{"delta":0.3,"premium":2.447842883078567,"strike":34.92809610261888,"iv":1.0098090459165574,"gamma":0.031670213532365626,"theta":-0.064597675725675,"vega":0.037875294815656685,"rho":-0.011278865460933093,"breakevenPct":16.309576862818055},{"delta":0.35,"premium":2.4687442728987876,"strike":35.93721364493937,"iv":0.8983772113462917,"gamma":0.041049292062571095,"theta":-0.05805874370381487,"vega":0.038938859339929466,"rho":-0.012862673448395468,"breakevenPct":13.763284277143567},{"delta":0.4,"premium":2.4880357560662167,"strike":36.90178780331084,"iv":0.7909752143504959,"gamma":0.050486782076205695,"theta":-0.0515395737836309,"vega":0.03992678447289968,"rho":-0.014445228382412521,"breakevenPct":11.327616471928309},{"delta":0.45,"premium":2.5073272392336463,"strike":37.86636196168231,"iv":0.6835732173547001,"gamma":0.05992427208984029,"theta":-0.04502040386344693,"vega":0.04091470960586989,"rho":-0.016027783316429574,"breakevenPct":8.891948666713056},{"delta":0.5,"premium":2.5266187224010754,"strike":38.83093612005378,"iv":0.5761712203589044,"gamma":0.06936176210347487,"theta":-0.038501233943262964,"vega":0.0419026347388401,"rho":-0.017610338250446625,"breakevenPct":6.456280861497801},{"delta":0.55,"premium":2.545910205568505,"strike":39.79551027842525,"iv":0.46876922336310856,"gamma":0.07879925211710948,"theta":-0.031982064023078995,"vega":0.04289055987181031,"rho":-0.019192893184463676,"breakevenPct":4.020613056282544},{"delta":0.6,"premium":3.1787234042553187,"strike":40.77620173364854,"iv":0.4590867612293144,"gamma":0.07541315996847911,"theta":-0.02935807722616233,"vega":0.04095768321513003,"rho":-0.02121772713210927,"breakevenPct":3.1242506328440536},{"delta":0.65,"premium":3.9765957446808513,"strike":41.7612293144208,"iv":0.4756943262411348,"gamma":0.06857706855791962,"theta":-0.02778203309692671,"vega":0.03823900709219858,"rho":-0.023361549849918894,"breakevenPct":2.6420160532338266},{"delta":0.7,"premium":4.774468085106381,"strike":42.74625689519306,"iv":0.4923018912529551,"gamma":0.061740977147360133,"theta":-0.026205988967691097,"vega":0.03552033096926714,"rho":-0.02550537256772851,"breakevenPct":2.159781473623601},{"delta":0.75,"premium":5.572340425531914,"strike":43.731284475965325,"iv":0.5089094562647754,"gamma":0.054904885736800635,"theta":-0.024629944838455476,"vega":0.032801654846335696,"rho":-0.02764919528553813,"breakevenPct":1.6775468940133742},{"delta":0.8,"premium":6.370212765957447,"strike":44.71631205673759,"iv":0.5255170212765957,"gamma":0.04806879432624113,"theta":-0.023053900709219855,"vega":0.030082978723404253,"rho":-0.029793018003347754,"breakevenPct":1.1953123144031474},{"delta":0.85,"premium":8.147102803738317,"strike":46.66355140186916,"iv":0.5509945794392523,"gamma":0.038281308411214965,"theta":-0.018840373831775704,"vega":0.024874953271028042,"rho":-0.0326958192707105,"breakevenPct":0.7563808344992584},{"delta":0.9,"premium":10.32,"strike":49,"iv":0.58006,"gamma":0.027299999999999994,"theta":-0.013559999999999997,"vega":0.018659999999999996,"rho":-0.03590562309744306,"breakevenPct":0.33496521515074085}]},"raw":{"call":[{"delta":0.35,"premium":2.3,"strike":45.68039763258058,"iv":1.0492270904532153,"gamma":0.032630628098069075,"theta":-0.07473540227201513,"vega":0.040327401565209725,"rho":0.008786871143547384,"breakevenPct":23.628955507808755},{"delta":0.4,"premium":2.352089957916303,"strike":43.26366806945656,"iv":0.8923686079365065,"gamma":0.04106471341520548,"theta":-0.06575431184787199,"vega":0.041622247665204254,"rho":0.010245500876162173,"breakevenPct":17.536093860790665},{"delta":0.45,"premium":2.412590939429815,"strike":41.246968685672826,"iv":0.754428214125602,"gamma":0.04945041809083511,"theta":-0.05754756999873339,"vega":0.04274215230933098,"rho":0.011697670796639472,"breakevenPct":12.495644486221702},{"delta":0.5,"premium":2.5150993103580324,"strike":39.79000222465151,"iv":0.6517473392107827,"gamma":0.05424339398447788,"theta":-0.05067251083049842,"vega":0.042189972902019764,"rho":0.013132903739806216,"breakevenPct":9.00567259729333},{"delta":0.55,"premium":2.685659922538364,"strike":39.23980670148915,"iv":0.6061871118720756,"gamma":0.05321612612501569,"theta":-0.04595478617732837,"vega":0.038929006568224706,"rho":0.014540698670707054,"breakevenPct":8.02748421547929},{"delta":0.6,"premium":2.8562205347186955,"strike":38.689611178326786,"iv":0.5606268845333688,"gamma":0.05218885826555349,"theta":-0.04123706152415833,"vega":0.035668040234429654,"rho":0.01594849360160789,"breakevenPct":7.049295833665251},{"delta":0.65,"premium":3.0267811468990273,"strike":38.13941565516443,"iv":0.5150666571946618,"gamma":0.05116159040609129,"theta":-0.03651933687098828,"vega":0.03240707390063459,"rho":0.01735628853250873,"breakevenPct":6.07110745185121},{"delta":0.7,"premium":3.197341759079359,"strike":37.58922013200207,"iv":0.4695064298559549,"gamma":0.0501343225466291,"theta":-0.03180161221781824,"vega":0.029146107566839538,"rho":0.01876408346340956,"breakevenPct":5.092919070037172},{"delta":0.75,"premium":3.367902371259691,"strike":37.03902460883971,"iv":0.4239462025172479,"gamma":0.049107054687166904,"theta":-0.027083887564648187,"vega":0.02588514123304448,"rho":0.0201718783943104,"breakevenPct":4.114730688223131},{"delta":0.8,"premium":3.5384629834400227,"strike":36.488829085677345,"iv":0.37838597517854095,"gamma":0.0480797868277047,"theta":-0.022366162911478138,"vega":0.022624174899249422,"rho":0.02157967332521124,"breakevenPct":3.1365423064090905},{"delta":0.85,"premium":3.709023595620354,"strike":35.93863356251499,"iv":0.3328257478398341,"gamma":0.04705251896824251,"theta":-0.0176484382583081,"vega":0.01936320856545437,"rho":0.022987468256112073,"breakevenPct":2.158353924595052},{"delta":0.9,"premium":3.8795842078006855,"strike":35.38843803935263,"iv":0.28726552050112714,"gamma":0.04602525110878031,"theta":-0.012930713605138054,"vega":0.016102242231659313,"rho":0.024395263187012912,"breakevenPct":1.1801655427810118}],"put":[{"delta":0.1,"premium":2.3,"strike":18.895071892824994,"iv":2.9878486346250708,"gamma":0.005433305684554066,"theta":-0.0979633641577239,"vega":0.01910841681833582,"rho":-0.004910150825292447,"breakevenPct":57.24021671521517},{"delta":0.15,"premium":2.3,"strike":25.28114224573739,"iv":2.0513326487351247,"gamma":0.01052283981014352,"theta":-0.08909622686918632,"vega":0.025377737990309523,"rho":-0.006466584950347029,"breakevenPct":40.78551340959189},{"delta":0.2,"premium":2.3,"strike":29.750119312854665,"iv":1.5242720712735638,"gamma":0.016966021807755333,"theta":-0.07918037944166076,"vega":0.030484997352078665,"rho":-0.008029000809841445,"breakevenPct":29.27049906504854},{"delta":0.25,"premium":2.371795361376736,"strike":32.39317871255787,"iv":1.259279911481475,"gamma":0.02429197608384477,"theta":-0.07181354355831765,"vega":0.03422076028639411,"rho":-0.009652135077671717,"breakevenPct":22.645237435761075},{"delta":0.3,"premium":2.447842883078567,"strike":34.92809610261888,"iv":1.0098090459165574,"gamma":0.031670213532365626,"theta":-0.064597675725675,"vega":0.037875294815656685,"rho":-0.011278865460933093,"breakevenPct":16.309576862818055},{"delta":0.35,"premium":2.4687442728987876,"strike":35.93721364493937,"iv":0.8983772113462917,"gamma":0.041049292062571095,"theta":-0.05805874370381487,"vega":0.038938859339929466,"rho":-0.012862673448395468,"breakevenPct":13.763284277143567},{"delta":0.4,"premium":2.4880357560662167,"strike":36.90178780331084,"iv":0.7909752143504959,"gamma":0.050486782076205695,"theta":-0.0515395737836309,"vega":0.03992678447289968,"rho":-0.014445228382412521,"breakevenPct":11.327616471928309},{"delta":0.45,"premium":2.5073272392336463,"strike":37.86636196168231,"iv":0.6835732173547001,"gamma":0.05992427208984029,"theta":-0.04502040386344693,"vega":0.04091470960586989,"rho":-0.016027783316429574,"breakevenPct":8.891948666713056},{"delta":0.5,"premium":2.5266187224010754,"strike":38.83093612005378,"iv":0.5761712203589044,"gamma":0.06936176210347487,"theta":-0.038501233943262964,"vega":0.0419026347388401,"rho":-0.017610338250446625,"breakevenPct":6.456280861497801},{"delta":0.55,"premium":2.545910205568505,"strike":39.79551027842525,"iv":0.46876922336310856,"gamma":0.07879925211710948,"theta":-0.031982064023078995,"vega":0.04289055987181031,"rho":-0.019192893184463676,"breakevenPct":4.020613056282544},{"delta":0.6,"premium":3.1787234042553187,"strike":40.77620173364854,"iv":0.4590867612293144,"gamma":0.07541315996847911,"theta":-0.02935807722616233,"vega":0.04095768321513003,"rho":-0.02121772713210927,"breakevenPct":3.1242506328440536},{"delta":0.65,"premium":3.9765957446808513,"strike":41.7612293144208,"iv":0.4756943262411348,"gamma":0.06857706855791962,"theta":-0.02778203309692671,"vega":0.03823900709219858,"rho":-0.023361549849918894,"breakevenPct":2.6420160532338266},{"delta":0.7,"premium":4.774468085106381,"strike":42.74625689519306,"iv":0.4923018912529551,"gamma":0.061740977147360133,"theta":-0.026205988967691097,"vega":0.03552033096926714,"rho":-0.02550537256772851,"breakevenPct":2.159781473623601},{"delta":0.75,"premium":5.572340425531914,"strike":43.731284475965325,"iv":0.5089094562647754,"gamma":0.054904885736800635,"theta":-0.024629944838455476,"vega":0.032801654846335696,"rho":-0.02764919528553813,"breakevenPct":1.6775468940133742},{"delta":0.8,"premium":6.370212765957447,"strike":44.71631205673759,"iv":0.5255170212765957,"gamma":0.04806879432624113,"theta":-0.023053900709219855,"vega":0.030082978723404253,"rho":-0.029793018003347754,"breakevenPct":1.1953123144031474},{"delta":0.85,"premium":8.147102803738317,"strike":46.66355140186916,"iv":0.5509945794392523,"gamma":0.038281308411214965,"theta":-0.018840373831775704,"vega":0.024874953271028042,"rho":-0.0326958192707105,"breakevenPct":0.7563808344992584},{"delta":0.9,"premium":10.32,"strike":49,"iv":0.58006,"gamma":0.027299999999999994,"theta":-0.013559999999999997,"vega":0.018659999999999996,"rho":-0.03590562309744306,"breakevenPct":0.33496521515074085}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}