{"symbol":"CENX","url":"https://intraalpha.com/companies/CENX","capturedAt":"2026-10-23T02:01:28.575Z","state":"partial","quote":{"symbol":"CENX","last_price":32.7528,"prev_close":34.52,"regular_close":32.65,"change":-1.7672,"change_pct":-5.1194,"regular_change":-1.87,"regular_change_pct":-5.4171,"extended_change":0.1028,"extended_change_pct":0.3149,"bid":32.66,"ask":33.21,"bid_size":300,"ask_size":3000,"volume":2675003,"vwap":32.596265,"open":33.16,"high":33.445,"low":32.12,"close":32.65,"trade_count":24320,"last_trade_at":"2026-10-22T20:04:35.004872308Z","last_quote_at":"2026-10-22T23:29:35.439479772Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:25.216246241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:17.700Z","bars":[{"c":34.25,"h":34.25,"l":34.078,"n":8,"o":34.078,"t":"2026-10-16T11:05:00Z","v":754,"vw":34.125732},{"c":34.23,"h":34.4,"l":34.23,"n":2,"o":34.4,"t":"2026-10-16T11:10:00Z","v":200,"vw":34.315},{"c":34.73,"h":34.73,"l":34.73,"n":2,"o":34.73,"t":"2026-10-16T13:10:00Z","v":109,"vw":34.73},{"c":35.27,"h":35.3199,"l":34.55,"n":232,"o":34.59,"t":"2026-10-16T13:30:00Z","v":50503,"vw":34.630563},{"c":35.66,"h":35.73,"l":35.19,"n":376,"o":35.2,"t":"2026-10-16T13:35:00Z","v":21983,"vw":35.481051},{"c":35.63,"h":35.75,"l":35.38,"n":207,"o":35.73,"t":"2026-10-16T13:40:00Z","v":13200,"vw":35.566794},{"c":35.81,"h":35.88,"l":35.5,"n":455,"o":35.63,"t":"2026-10-16T13:45:00Z","v":24369,"vw":35.704875},{"c":35.94,"h":35.95,"l":35.5,"n":353,"o":35.81,"t":"2026-10-16T13:50:00Z","v":21015,"vw":35.614683},{"c":35.63,"h":35.89,"l":35.63,"n":286,"o":35.88,"t":"2026-10-16T13:55:00Z","v":10980,"vw":35.748286},{"c":35.8,"h":35.81,"l":35.6075,"n":387,"o":35.6125,"t":"2026-10-16T14:00:00Z","v":26547,"vw":35.706663},{"c":35.715,"h":35.81,"l":35.69,"n":217,"o":35.775,"t":"2026-10-16T14:05:00Z","v":11536,"vw":35.733669},{"c":35.95,"h":36.03,"l":35.65,"n":456,"o":35.71,"t":"2026-10-16T14:10:00Z","v":19707,"vw":35.832841},{"c":36.195,"h":36.25,"l":35.975,"n":411,"o":36.01,"t":"2026-10-16T14:15:00Z","v":24323,"vw":36.191136},{"c":36.1834,"h":36.3099,"l":36.09,"n":382,"o":36.14,"t":"2026-10-16T14:20:00Z","v":16097,"vw":36.205607},{"c":36.26,"h":36.3,"l":36.18,"n":296,"o":36.23,"t":"2026-10-16T14:25:00Z","v":11348,"vw":36.254455},{"c":36.27,"h":36.37,"l":36.2,"n":402,"o":36.26,"t":"2026-10-16T14:30:00Z","v":16251,"vw":36.293494},{"c":36.18,"h":36.35,"l":36.18,"n":409,"o":36.25,"t":"2026-10-16T14:35:00Z","v":18099,"vw":36.282018},{"c":36.09,"h":36.19,"l":36.07,"n":281,"o":36.19,"t":"2026-10-16T14:40:00Z","v":8596,"vw":36.112974},{"c":36.51,"h":36.54,"l":36.105,"n":576,"o":36.105,"t":"2026-10-16T14:45:00Z","v":25176,"vw":36.355868},{"c":36.495,"h":36.55,"l":36.41,"n":495,"o":36.53,"t":"2026-10-16T14:50:00Z","v":28961,"vw":36.482026},{"c":36.47,"h":36.54,"l":36.39,"n":621,"o":36.52,"t":"2026-10-16T14:55:00Z","v":32615,"vw":36.459988},{"c":36.558,"h":36.57,"l":36.38,"n":500,"o":36.42,"t":"2026-10-16T15:00:00Z","v":30058,"vw":36.472154},{"c":36.26,"h":36.59,"l":36.24,"n":683,"o":36.54,"t":"2026-10-16T15:05:00Z","v":36522,"vw":36.374074},{"c":36.3,"h":36.355,"l":36.21,"n":487,"o":36.25,"t":"2026-10-16T15:10:00Z","v":19673,"vw":36.271531},{"c":36.25,"h":36.38,"l":36.11,"n":538,"o":36.31,"t":"2026-10-16T15:15:00Z","v":26919,"vw":36.217924},{"c":36.15,"h":36.33,"l":36.1,"n":492,"o":36.25,"t":"2026-10-16T15:20:00Z","v":20746,"vw":36.173956},{"c":36.0698,"h":36.225,"l":36.03,"n":470,"o":36.17,"t":"2026-10-16T15:25:00Z","v":20627,"vw":36.157288},{"c":36.15,"h":36.165,"l":36.06,"n":325,"o":36.06,"t":"2026-10-16T15:30:00Z","v":14351,"vw":36.137781},{"c":36.16,"h":36.235,"l":36.1125,"n":469,"o":36.145,"t":"2026-10-16T15:35:00Z","v":20045,"vw":36.173839},{"c":36.11,"h":36.2,"l":36.02,"n":349,"o":36.2,"t":"2026-10-16T15:40:00Z","v":18046,"vw":36.108775},{"c":36.17,"h":36.235,"l":35.985,"n":473,"o":36.1,"t":"2026-10-16T15:45:00Z","v":21555,"vw":36.117783},{"c":36.22,"h":36.42,"l":36.15,"n":1060,"o":36.17,"t":"2026-10-16T15:50:00Z","v":82077,"vw":36.281748},{"c":36.16,"h":36.31,"l":36.065,"n":487,"o":36.2828,"t":"2026-10-16T15:55:00Z","v":25419,"vw":36.171935},{"c":36.18,"h":36.21,"l":36.06,"n":879,"o":36.15,"t":"2026-10-16T16:00:00Z","v":54872,"vw":36.136464},{"c":36.06,"h":36.29,"l":36.04,"n":552,"o":36.18,"t":"2026-10-16T16:05:00Z","v":54202,"vw":36.143373},{"c":36.26,"h":36.26,"l":36.065,"n":362,"o":36.065,"t":"2026-10-16T16:10:00Z","v":15112,"vw":36.140787},{"c":36.145,"h":36.24,"l":36.13,"n":371,"o":36.22,"t":"2026-10-16T16:15:00Z","v":14134,"vw":36.170182},{"c":36.06,"h":36.15,"l":36.06,"n":297,"o":36.15,"t":"2026-10-16T16:20:00Z","v":12802,"vw":36.109685},{"c":35.9533,"h":36.065,"l":35.95,"n":211,"o":36.055,"t":"2026-10-16T16:25:00Z","v":12418,"vw":36.008446},{"c":35.84,"h":35.97,"l":35.81,"n":409,"o":35.94,"t":"2026-10-16T16:30:00Z","v":18161,"vw":35.914462},{"c":35.86,"h":35.91,"l":35.8,"n":225,"o":35.835,"t":"2026-10-16T16:35:00Z","v":9716,"vw":35.855262},{"c":35.865,"h":35.925,"l":35.83,"n":291,"o":35.83,"t":"2026-10-16T16:40:00Z","v":10643,"vw":35.88304},{"c":35.78,"h":35.89,"l":35.7201,"n":358,"o":35.89,"t":"2026-10-16T16:45:00Z","v":14685,"vw":35.795235},{"c":35.83,"h":35.83,"l":35.75,"n":200,"o":35.78,"t":"2026-10-16T16:50:00Z","v":7744,"vw":35.803222},{"c":35.83,"h":35.835,"l":35.7707,"n":338,"o":35.81,"t":"2026-10-16T16:55:00Z","v":15885,"vw":35.798108},{"c":35.56,"h":35.835,"l":35.56,"n":339,"o":35.83,"t":"2026-10-16T17:00:00Z","v":16177,"vw":35.700411},{"c":35.62,"h":35.64,"l":35.52,"n":315,"o":35.58,"t":"2026-10-16T17:05:00Z","v":15417,"vw":35.586182},{"c":35.515,"h":35.61,"l":35.5,"n":267,"o":35.61,"t":"2026-10-16T17:10:00Z","v":11653,"vw":35.550502},{"c":35.41,"h":35.535,"l":35.38,"n":388,"o":35.5125,"t":"2026-10-16T17:15:00Z","v":20582,"vw":35.485661},{"c":35.495,"h":35.58,"l":35.3837,"n":470,"o":35.42,"t":"2026-10-16T17:20:00Z","v":22522,"vw":35.499341},{"c":35.495,"h":35.53,"l":35.415,"n":307,"o":35.51,"t":"2026-10-16T17:25:00Z","v":19358,"vw":35.490857},{"c":35.57,"h":35.67,"l":35.47,"n":459,"o":35.495,"t":"2026-10-16T17:30:00Z","v":39861,"vw":35.54066},{"c":35.465,"h":35.63,"l":35.46,"n":278,"o":35.61,"t":"2026-10-16T17:35:00Z","v":13664,"vw":35.553399},{"c":35.605,"h":35.675,"l":35.45,"n":420,"o":35.48,"t":"2026-10-16T17:40:00Z","v":14774,"vw":35.576549},{"c":35.51,"h":35.61,"l":35.46,"n":355,"o":35.61,"t":"2026-10-16T17:45:00Z","v":16839,"vw":35.559321},{"c":35.335,"h":35.475,"l":35.325,"n":236,"o":35.475,"t":"2026-10-16T17:50:00Z","v":12029,"vw":35.387795},{"c":35.2899,"h":35.35,"l":35.25,"n":228,"o":35.3435,"t":"2026-10-16T17:55:00Z","v":8858,"vw":35.302902},{"c":35.25,"h":35.255,"l":35.11,"n":311,"o":35.25,"t":"2026-10-16T18:00:00Z","v":12168,"vw":35.218122},{"c":35.335,"h":35.34,"l":35.25,"n":185,"o":35.26,"t":"2026-10-16T18:05:00Z","v":6773,"vw":35.300625},{"c":35.34,"h":35.38,"l":35.29,"n":246,"o":35.3153,"t":"2026-10-16T18:10:00Z","v":12409,"vw":35.33665},{"c":35.3,"h":35.41,"l":35.275,"n":294,"o":35.345,"t":"2026-10-16T18:15:00Z","v":15242,"vw":35.332804},{"c":35.26,"h":35.29,"l":35.2,"n":251,"o":35.28,"t":"2026-10-16T18:20:00Z","v":12850,"vw":35.24676},{"c":35.24,"h":35.26,"l":35.215,"n":190,"o":35.26,"t":"2026-10-16T18:25:00Z","v":8701,"vw":35.232456},{"c":35.24,"h":35.26,"l":35.18,"n":376,"o":35.24,"t":"2026-10-16T18:30:00Z","v":15431,"vw":35.226567},{"c":35.27,"h":35.29,"l":35.1811,"n":274,"o":35.235,"t":"2026-10-16T18:35:00Z","v":12858,"vw":35.240084},{"c":35,"h":35.3,"l":35,"n":489,"o":35.28,"t":"2026-10-16T18:40:00Z","v":24550,"vw":35.161383},{"c":34.88,"h":35.015,"l":34.88,"n":252,"o":35,"t":"2026-10-16T18:45:00Z","v":8477,"vw":34.95974},{"c":34.83,"h":34.919,"l":34.8,"n":298,"o":34.919,"t":"2026-10-16T18:50:00Z","v":10620,"vw":34.833754},{"c":35.055,"h":35.13,"l":34.75,"n":1243,"o":34.825,"t":"2026-10-16T18:55:00Z","v":56156,"vw":35.014983},{"c":35,"h":35.06,"l":34.955,"n":499,"o":35.04,"t":"2026-10-16T19:00:00Z","v":23312,"vw":35.019394},{"c":34.93,"h":35.06,"l":34.9,"n":424,"o":35.01,"t":"2026-10-16T19:05:00Z","v":18446,"vw":34.977595},{"c":35.05,"h":35.05,"l":34.9,"n":392,"o":34.99,"t":"2026-10-16T19:10:00Z","v":16675,"vw":34.986113},{"c":35.005,"h":35.11,"l":34.975,"n":327,"o":35.05,"t":"2026-10-16T19:15:00Z","v":15720,"vw":35.03655},{"c":35.15,"h":35.18,"l":35.03,"n":648,"o":35.03,"t":"2026-10-16T19:20:00Z","v":31958,"vw":35.086997},{"c":35.12,"h":35.17,"l":35.09,"n":365,"o":35.14,"t":"2026-10-16T19:25:00Z","v":14007,"vw":35.126258},{"c":35.07,"h":35.19,"l":35,"n":440,"o":35.13,"t":"2026-10-16T19:30:00Z","v":18579,"vw":35.078883},{"c":35.14,"h":35.14,"l":35.065,"n":443,"o":35.095,"t":"2026-10-16T19:35:00Z","v":21718,"vw":35.105432},{"c":34.915,"h":35.145,"l":34.915,"n":483,"o":35.145,"t":"2026-10-16T19:40:00Z","v":25945,"vw":35.02008},{"c":34.94,"h":34.99,"l":34.84,"n":755,"o":34.915,"t":"2026-10-16T19:45:00Z","v":47053,"vw":34.93281},{"c":34.97,"h":35.04,"l":34.92,"n":1116,"o":34.95,"t":"2026-10-16T19:50:00Z","v":66209,"vw":34.979593},{"c":35.04,"h":35.05,"l":34.935,"n":2996,"o":34.96,"t":"2026-10-16T19:55:00Z","v":224528,"vw":35.001628},{"c":35.03,"h":35.03,"l":35.03,"n":50,"o":35.03,"t":"2026-10-16T20:00:00Z","v":357838,"vw":35.03},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-16T20:05:00Z","v":1000,"vw":35.02},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-16T20:45:00Z","v":100,"vw":35.08},{"c":35.5,"h":35.55,"l":35.5,"n":20,"o":35.55,"t":"2026-10-19T08:10:00Z","v":569,"vw":35.5125},{"c":35.1,"h":35.11,"l":35.1,"n":5,"o":35.11,"t":"2026-10-19T11:30:00Z","v":1304,"vw":35.100769},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-19T12:40:00Z","v":300,"vw":35.25},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-19T13:10:00Z","v":300,"vw":35.39},{"c":35.5,"h":35.5,"l":35.5,"n":25,"o":35.5,"t":"2026-10-19T13:20:00Z","v":1053,"vw":35.5},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-19T13:25:00Z","v":100,"vw":35.7},{"c":34.51,"h":35.55,"l":34.51,"n":213,"o":35.45,"t":"2026-10-19T13:30:00Z","v":25097,"vw":35.404244},{"c":34.83,"h":34.96,"l":34.52,"n":72,"o":34.52,"t":"2026-10-19T13:35:00Z","v":3606,"vw":34.758601},{"c":34.65,"h":34.95,"l":34.64,"n":62,"o":34.92,"t":"2026-10-19T13:40:00Z","v":3851,"vw":34.816521},{"c":34.82,"h":34.835,"l":34.63,"n":275,"o":34.645,"t":"2026-10-19T13:45:00Z","v":21768,"vw":34.737684},{"c":34.54,"h":34.985,"l":34.4,"n":594,"o":34.755,"t":"2026-10-19T13:50:00Z","v":55659,"vw":34.783785},{"c":34.535,"h":34.585,"l":34.44,"n":129,"o":34.585,"t":"2026-10-19T13:55:00Z","v":7884,"vw":34.528101},{"c":34.26,"h":34.515,"l":34.0901,"n":406,"o":34.515,"t":"2026-10-19T14:00:00Z","v":30299,"vw":34.380899},{"c":34.29,"h":34.41,"l":34.11,"n":255,"o":34.3,"t":"2026-10-19T14:05:00Z","v":7404,"vw":34.292595},{"c":34.365,"h":34.365,"l":34.22,"n":215,"o":34.25,"t":"2026-10-19T14:10:00Z","v":7676,"vw":34.282824},{"c":34.545,"h":34.61,"l":34.3559,"n":247,"o":34.36,"t":"2026-10-19T14:15:00Z","v":10027,"vw":34.477908},{"c":34.4199,"h":34.53,"l":34.29,"n":269,"o":34.525,"t":"2026-10-19T14:20:00Z","v":11392,"vw":34.4425},{"c":34.185,"h":34.38,"l":34.185,"n":183,"o":34.3,"t":"2026-10-19T14:25:00Z","v":5409,"vw":34.302225},{"c":34.1918,"h":34.25,"l":34.1142,"n":174,"o":34.24,"t":"2026-10-19T14:30:00Z","v":8100,"vw":34.179996},{"c":34.14,"h":34.29,"l":34.05,"n":303,"o":34.26,"t":"2026-10-19T14:35:00Z","v":23989,"vw":34.181513},{"c":34.15,"h":34.17,"l":34.06,"n":199,"o":34.12,"t":"2026-10-19T14:40:00Z","v":16458,"vw":34.124228},{"c":34.06,"h":34.2,"l":34.03,"n":228,"o":34.18,"t":"2026-10-19T14:45:00Z","v":7320,"vw":34.080885},{"c":34.1,"h":34.12,"l":34.05,"n":269,"o":34.07,"t":"2026-10-19T14:50:00Z","v":15069,"vw":34.071845},{"c":34.24,"h":34.32,"l":34.13,"n":230,"o":34.13,"t":"2026-10-19T14:55:00Z","v":6152,"vw":34.225429},{"c":34.23,"h":34.28,"l":34.23,"n":189,"o":34.24,"t":"2026-10-19T15:00:00Z","v":3908,"vw":34.252093},{"c":34.3,"h":34.3,"l":34.2,"n":192,"o":34.225,"t":"2026-10-19T15:05:00Z","v":6814,"vw":34.250698},{"c":34.3,"h":34.31,"l":34.235,"n":230,"o":34.255,"t":"2026-10-19T15:10:00Z","v":7138,"vw":34.276506},{"c":34.28,"h":34.28,"l":34.2301,"n":176,"o":34.27,"t":"2026-10-19T15:15:00Z","v":7085,"vw":34.25607},{"c":34.305,"h":34.31,"l":34.23,"n":197,"o":34.27,"t":"2026-10-19T15:20:00Z","v":4897,"vw":34.278307},{"c":34.405,"h":34.405,"l":34.305,"n":190,"o":34.305,"t":"2026-10-19T15:25:00Z","v":5195,"vw":34.348609},{"c":34.5,"h":34.51,"l":34.36,"n":177,"o":34.4,"t":"2026-10-19T15:30:00Z","v":4775,"vw":34.438994},{"c":34.45,"h":34.53,"l":34.45,"n":144,"o":34.49,"t":"2026-10-19T15:35:00Z","v":3475,"vw":34.483913},{"c":34.42,"h":34.45,"l":34.35,"n":164,"o":34.45,"t":"2026-10-19T15:40:00Z","v":6517,"vw":34.403199},{"c":34.44,"h":34.47,"l":34.41,"n":205,"o":34.42,"t":"2026-10-19T15:45:00Z","v":6792,"vw":34.43342},{"c":34.505,"h":34.51,"l":34.45,"n":235,"o":34.45,"t":"2026-10-19T15:50:00Z","v":9926,"vw":34.492306},{"c":34.665,"h":34.665,"l":34.48,"n":400,"o":34.48,"t":"2026-10-19T15:55:00Z","v":17987,"vw":34.588166},{"c":34.54,"h":34.7505,"l":34.54,"n":505,"o":34.69,"t":"2026-10-19T16:00:00Z","v":24672,"vw":34.59821},{"c":34.4,"h":34.56,"l":34.3669,"n":313,"o":34.54,"t":"2026-10-19T16:05:00Z","v":15179,"vw":34.486214},{"c":34.29,"h":34.44,"l":34.285,"n":204,"o":34.44,"t":"2026-10-19T16:10:00Z","v":16231,"vw":34.393445},{"c":34.4,"h":34.4,"l":34.265,"n":417,"o":34.29,"t":"2026-10-19T16:15:00Z","v":24261,"vw":34.331011},{"c":34.365,"h":34.385,"l":34.35,"n":156,"o":34.36,"t":"2026-10-19T16:20:00Z","v":3196,"vw":34.368769},{"c":34.36,"h":34.3899,"l":34.34,"n":180,"o":34.38,"t":"2026-10-19T16:25:00Z","v":5240,"vw":34.357529},{"c":34.35,"h":34.36,"l":34.28,"n":248,"o":34.36,"t":"2026-10-19T16:30:00Z","v":10373,"vw":34.331405},{"c":34.3,"h":34.36,"l":34.3,"n":114,"o":34.35,"t":"2026-10-19T16:35:00Z","v":2767,"vw":34.328534},{"c":34.37,"h":34.37,"l":34.325,"n":163,"o":34.3275,"t":"2026-10-19T16:40:00Z","v":4926,"vw":34.341342},{"c":34.31,"h":34.36,"l":34.29,"n":244,"o":34.335,"t":"2026-10-19T16:45:00Z","v":8881,"vw":34.319214},{"c":34.29,"h":34.355,"l":34.275,"n":296,"o":34.31,"t":"2026-10-19T16:50:00Z","v":10832,"vw":34.327774},{"c":34.18,"h":34.27,"l":34.15,"n":330,"o":34.27,"t":"2026-10-19T16:55:00Z","v":13270,"vw":34.196058},{"c":34.17,"h":34.2,"l":34.15,"n":177,"o":34.16,"t":"2026-10-19T17:00:00Z","v":6275,"vw":34.186216},{"c":34.11,"h":34.22,"l":34.11,"n":129,"o":34.185,"t":"2026-10-19T17:05:00Z","v":4446,"vw":34.159254},{"c":34.085,"h":34.13,"l":34.08,"n":164,"o":34.1,"t":"2026-10-19T17:10:00Z","v":6497,"vw":34.095501},{"c":34.16,"h":34.16,"l":34.09,"n":188,"o":34.09,"t":"2026-10-19T17:15:00Z","v":5438,"vw":34.145828},{"c":34.15,"h":34.2196,"l":34.13,"n":160,"o":34.14,"t":"2026-10-19T17:20:00Z","v":9951,"vw":34.198089},{"c":34.16,"h":34.1999,"l":34.14,"n":178,"o":34.165,"t":"2026-10-19T17:25:00Z","v":5902,"vw":34.168781},{"c":34.24,"h":34.297,"l":34.12,"n":249,"o":34.14,"t":"2026-10-19T17:30:00Z","v":8898,"vw":34.196671},{"c":34.225,"h":34.28,"l":34.225,"n":157,"o":34.23,"t":"2026-10-19T17:35:00Z","v":5697,"vw":34.248557},{"c":34.27,"h":34.3,"l":34.225,"n":262,"o":34.225,"t":"2026-10-19T17:40:00Z","v":12252,"vw":34.26302},{"c":34.185,"h":34.21,"l":34.18,"n":193,"o":34.21,"t":"2026-10-19T17:45:00Z","v":4194,"vw":34.199986},{"c":34.2,"h":34.21,"l":34.18,"n":153,"o":34.18,"t":"2026-10-19T17:50:00Z","v":5955,"vw":34.195128},{"c":34.28,"h":34.28,"l":34.19,"n":165,"o":34.19,"t":"2026-10-19T17:55:00Z","v":5501,"vw":34.218877},{"c":34.24,"h":34.32,"l":34.21,"n":200,"o":34.3,"t":"2026-10-19T18:00:00Z","v":6236,"vw":34.286676},{"c":34.36,"h":34.36,"l":34.24,"n":201,"o":34.24,"t":"2026-10-19T18:05:00Z","v":7667,"vw":34.297219},{"c":34.45,"h":34.45,"l":34.385,"n":208,"o":34.39,"t":"2026-10-19T18:10:00Z","v":7233,"vw":34.414298},{"c":34.48,"h":34.515,"l":34.44,"n":180,"o":34.45,"t":"2026-10-19T18:15:00Z","v":4733,"vw":34.470869},{"c":34.43,"h":34.5,"l":34.42,"n":212,"o":34.48,"t":"2026-10-19T18:20:00Z","v":7244,"vw":34.466711},{"c":34.435,"h":34.49,"l":34.41,"n":168,"o":34.447,"t":"2026-10-19T18:25:00Z","v":4745,"vw":34.436324},{"c":34.41,"h":34.435,"l":34.4,"n":191,"o":34.435,"t":"2026-10-19T18:30:00Z","v":6582,"vw":34.414867},{"c":34.3701,"h":34.43,"l":34.37,"n":267,"o":34.39,"t":"2026-10-19T18:35:00Z","v":9224,"vw":34.391169},{"c":34.38,"h":34.4295,"l":34.35,"n":228,"o":34.35,"t":"2026-10-19T18:40:00Z","v":6022,"vw":34.397247},{"c":34.405,"h":34.47,"l":34.38,"n":398,"o":34.4,"t":"2026-10-19T18:45:00Z","v":14721,"vw":34.422768},{"c":34.375,"h":34.42,"l":34.375,"n":211,"o":34.4,"t":"2026-10-19T18:50:00Z","v":7026,"vw":34.400641},{"c":34.355,"h":34.41,"l":34.345,"n":391,"o":34.41,"t":"2026-10-19T18:55:00Z","v":20042,"vw":34.389161},{"c":34.39,"h":34.39,"l":34.355,"n":201,"o":34.355,"t":"2026-10-19T19:00:00Z","v":7677,"vw":34.381275},{"c":34.34,"h":34.395,"l":34.33,"n":277,"o":34.39,"t":"2026-10-19T19:05:00Z","v":10436,"vw":34.358716},{"c":34.3,"h":34.36,"l":34.3,"n":311,"o":34.33,"t":"2026-10-19T19:10:00Z","v":12873,"vw":34.33609},{"c":34.41,"h":34.42,"l":34.3,"n":411,"o":34.3,"t":"2026-10-19T19:15:00Z","v":18070,"vw":34.35993},{"c":34.52,"h":34.52,"l":34.4,"n":252,"o":34.4,"t":"2026-10-19T19:20:00Z","v":10107,"vw":34.452112},{"c":34.5,"h":34.54,"l":34.5,"n":245,"o":34.54,"t":"2026-10-19T19:25:00Z","v":9531,"vw":34.504196},{"c":34.43,"h":34.5,"l":34.38,"n":462,"o":34.5,"t":"2026-10-19T19:30:00Z","v":31313,"vw":34.423579},{"c":34.48,"h":34.49,"l":34.42,"n":371,"o":34.43,"t":"2026-10-19T19:35:00Z","v":18218,"vw":34.460587},{"c":34.535,"h":34.56,"l":34.48,"n":455,"o":34.49,"t":"2026-10-19T19:40:00Z","v":25038,"vw":34.520542},{"c":34.49,"h":34.55,"l":34.43,"n":731,"o":34.535,"t":"2026-10-19T19:45:00Z","v":53123,"vw":34.487654},{"c":34.39,"h":34.49,"l":34.29,"n":817,"o":34.45,"t":"2026-10-19T19:50:00Z","v":56300,"vw":34.394518},{"c":34.37,"h":34.5,"l":34.32,"n":2878,"o":34.4,"t":"2026-10-19T19:55:00Z","v":201956,"vw":34.401306},{"c":34.36,"h":34.39,"l":34.36,"n":51,"o":34.36,"t":"2026-10-19T20:00:00Z","v":329849,"vw":34.360014},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-19T20:35:00Z","v":285,"vw":34.36},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-19T20:40:00Z","v":19752,"vw":34.36},{"c":34,"h":34,"l":34,"n":18,"o":34,"t":"2026-10-20T11:05:00Z","v":200,"vw":34},{"c":33.27,"h":33.6608,"l":33.26,"n":173,"o":33.61,"t":"2026-10-20T13:30:00Z","v":21020,"vw":33.514589},{"c":33.595,"h":33.595,"l":33.34,"n":104,"o":33.51,"t":"2026-10-20T13:35:00Z","v":6554,"vw":33.561062},{"c":33.45,"h":33.705,"l":33.33,"n":235,"o":33.68,"t":"2026-10-20T13:40:00Z","v":12842,"vw":33.532311},{"c":33.3,"h":33.37,"l":33.21,"n":178,"o":33.36,"t":"2026-10-20T13:45:00Z","v":15001,"vw":33.316675},{"c":33.8,"h":33.8,"l":33.27,"n":167,"o":33.27,"t":"2026-10-20T13:50:00Z","v":12664,"vw":33.498446},{"c":33.765,"h":33.85,"l":33.7,"n":97,"o":33.815,"t":"2026-10-20T13:55:00Z","v":4157,"vw":33.798928},{"c":33.855,"h":33.915,"l":33.78,"n":189,"o":33.78,"t":"2026-10-20T14:00:00Z","v":6175,"vw":33.845963},{"c":34.155,"h":34.1899,"l":33.9,"n":184,"o":33.9,"t":"2026-10-20T14:05:00Z","v":6018,"vw":34.076618},{"c":34.06,"h":34.06,"l":33.89,"n":138,"o":34.055,"t":"2026-10-20T14:10:00Z","v":4609,"vw":34.00974},{"c":34.075,"h":34.15,"l":33.98,"n":282,"o":34.05,"t":"2026-10-20T14:15:00Z","v":10811,"vw":34.031084},{"c":34.04,"h":34.09,"l":33.99,"n":212,"o":34.04,"t":"2026-10-20T14:20:00Z","v":7322,"vw":34.041388},{"c":34.355,"h":34.43,"l":34.08,"n":150,"o":34.08,"t":"2026-10-20T14:25:00Z","v":8621,"vw":34.340861},{"c":34.23,"h":34.355,"l":34.23,"n":136,"o":34.355,"t":"2026-10-20T14:30:00Z","v":5396,"vw":34.320751},{"c":34.13,"h":34.14,"l":34.025,"n":148,"o":34.0713,"t":"2026-10-20T14:35:00Z","v":5923,"vw":34.083475},{"c":34.31,"h":34.41,"l":34.13,"n":220,"o":34.135,"t":"2026-10-20T14:40:00Z","v":7922,"vw":34.278852},{"c":34.245,"h":34.315,"l":34.225,"n":107,"o":34.28,"t":"2026-10-20T14:45:00Z","v":3949,"vw":34.270055},{"c":34.3,"h":34.3,"l":34.16,"n":143,"o":34.21,"t":"2026-10-20T14:50:00Z","v":4625,"vw":34.237642},{"c":34.1505,"h":34.27,"l":34.11,"n":97,"o":34.27,"t":"2026-10-20T14:55:00Z","v":3338,"vw":34.186313},{"c":34.04,"h":34.21,"l":34.04,"n":205,"o":34.15,"t":"2026-10-20T15:00:00Z","v":6661,"vw":34.153031},{"c":34.105,"h":34.105,"l":34.025,"n":156,"o":34.045,"t":"2026-10-20T15:05:00Z","v":5077,"vw":34.048088},{"c":33.73,"h":34.06,"l":33.73,"n":243,"o":34.06,"t":"2026-10-20T15:10:00Z","v":10978,"vw":33.889381},{"c":33.93,"h":33.95,"l":33.78,"n":184,"o":33.81,"t":"2026-10-20T15:15:00Z","v":8270,"vw":33.867464},{"c":33.8512,"h":33.9,"l":33.82,"n":145,"o":33.9,"t":"2026-10-20T15:20:00Z","v":8992,"vw":33.860252},{"c":33.8832,"h":33.89,"l":33.83,"n":128,"o":33.87,"t":"2026-10-20T15:25:00Z","v":3893,"vw":33.866898},{"c":33.755,"h":33.9,"l":33.75,"n":173,"o":33.845,"t":"2026-10-20T15:30:00Z","v":8189,"vw":33.833962},{"c":33.71,"h":33.755,"l":33.71,"n":97,"o":33.75,"t":"2026-10-20T15:35:00Z","v":2599,"vw":33.743089},{"c":33.84,"h":33.91,"l":33.79,"n":144,"o":33.79,"t":"2026-10-20T15:40:00Z","v":3657,"vw":33.834167},{"c":33.79,"h":33.81,"l":33.75,"n":95,"o":33.81,"t":"2026-10-20T15:45:00Z","v":3041,"vw":33.780135},{"c":33.71,"h":33.81,"l":33.7,"n":154,"o":33.81,"t":"2026-10-20T15:50:00Z","v":9101,"vw":33.754033},{"c":33.625,"h":33.71,"l":33.62,"n":92,"o":33.71,"t":"2026-10-20T15:55:00Z","v":2996,"vw":33.665157},{"c":33.56,"h":33.6799,"l":33.56,"n":133,"o":33.65,"t":"2026-10-20T16:00:00Z","v":4244,"vw":33.635063},{"c":33.73,"h":33.77,"l":33.595,"n":295,"o":33.595,"t":"2026-10-20T16:05:00Z","v":25147,"vw":33.6952},{"c":33.69,"h":33.73,"l":33.6685,"n":80,"o":33.6685,"t":"2026-10-20T16:10:00Z","v":8174,"vw":33.716993},{"c":33.58,"h":33.705,"l":33.58,"n":158,"o":33.705,"t":"2026-10-20T16:15:00Z","v":7850,"vw":33.641007},{"c":33.65,"h":33.66,"l":33.58,"n":150,"o":33.58,"t":"2026-10-20T16:20:00Z","v":6207,"vw":33.633452},{"c":33.67,"h":33.69,"l":33.61,"n":104,"o":33.65,"t":"2026-10-20T16:25:00Z","v":2731,"vw":33.665455},{"c":33.695,"h":33.71,"l":33.66,"n":113,"o":33.66,"t":"2026-10-20T16:30:00Z","v":3086,"vw":33.682153},{"c":33.78,"h":33.78,"l":33.685,"n":127,"o":33.685,"t":"2026-10-20T16:35:00Z","v":3978,"vw":33.740913},{"c":33.81,"h":33.85,"l":33.71,"n":260,"o":33.71,"t":"2026-10-20T16:40:00Z","v":10645,"vw":33.772599},{"c":33.92,"h":33.925,"l":33.81,"n":115,"o":33.815,"t":"2026-10-20T16:45:00Z","v":4195,"vw":33.857319},{"c":33.72,"h":33.87,"l":33.715,"n":105,"o":33.87,"t":"2026-10-20T16:50:00Z","v":3424,"vw":33.799311},{"c":33.68,"h":33.76,"l":33.68,"n":92,"o":33.725,"t":"2026-10-20T16:55:00Z","v":2541,"vw":33.710893},{"c":33.65,"h":33.73,"l":33.5438,"n":368,"o":33.68,"t":"2026-10-20T17:00:00Z","v":16835,"vw":33.655304},{"c":33.58,"h":33.65,"l":33.5301,"n":43,"o":33.65,"t":"2026-10-20T17:05:00Z","v":1831,"vw":33.611673},{"c":33.63,"h":33.63,"l":33.6,"n":80,"o":33.61,"t":"2026-10-20T17:10:00Z","v":2378,"vw":33.611532},{"c":33.645,"h":33.655,"l":33.6,"n":66,"o":33.65,"t":"2026-10-20T17:15:00Z","v":2164,"vw":33.637841},{"c":33.63,"h":33.67,"l":33.63,"n":159,"o":33.65,"t":"2026-10-20T17:20:00Z","v":5497,"vw":33.650067},{"c":33.6,"h":33.62,"l":33.59,"n":104,"o":33.62,"t":"2026-10-20T17:25:00Z","v":3436,"vw":33.603756},{"c":33.71,"h":33.79,"l":33.605,"n":287,"o":33.605,"t":"2026-10-20T17:30:00Z","v":13321,"vw":33.695902},{"c":33.64,"h":33.675,"l":33.6,"n":95,"o":33.675,"t":"2026-10-20T17:35:00Z","v":5131,"vw":33.625347},{"c":33.64,"h":33.67,"l":33.625,"n":74,"o":33.635,"t":"2026-10-20T17:40:00Z","v":2520,"vw":33.644015},{"c":33.67,"h":33.69,"l":33.6301,"n":74,"o":33.6301,"t":"2026-10-20T17:45:00Z","v":1913,"vw":33.662929},{"c":33.7,"h":33.73,"l":33.67,"n":111,"o":33.67,"t":"2026-10-20T17:50:00Z","v":4284,"vw":33.7003},{"c":33.52,"h":33.72,"l":33.49,"n":702,"o":33.72,"t":"2026-10-20T17:55:00Z","v":82174,"vw":33.569753},{"c":33.5735,"h":33.625,"l":33.46,"n":417,"o":33.55,"t":"2026-10-20T18:00:00Z","v":45723,"vw":33.5487},{"c":33.64,"h":33.6775,"l":33.58,"n":199,"o":33.58,"t":"2026-10-20T18:05:00Z","v":6071,"vw":33.630903},{"c":33.72,"h":33.72,"l":33.665,"n":123,"o":33.665,"t":"2026-10-20T18:10:00Z","v":2728,"vw":33.6995},{"c":33.66,"h":33.73,"l":33.63,"n":107,"o":33.73,"t":"2026-10-20T18:15:00Z","v":3633,"vw":33.687313},{"c":33.57,"h":33.63,"l":33.57,"n":101,"o":33.63,"t":"2026-10-20T18:20:00Z","v":3867,"vw":33.59884},{"c":33.6,"h":33.6,"l":33.56,"n":84,"o":33.575,"t":"2026-10-20T18:25:00Z","v":2506,"vw":33.586859},{"c":33.505,"h":33.59,"l":33.48,"n":175,"o":33.59,"t":"2026-10-20T18:30:00Z","v":4903,"vw":33.546163},{"c":33.415,"h":33.4601,"l":33.4,"n":67,"o":33.4601,"t":"2026-10-20T18:35:00Z","v":2148,"vw":33.44172},{"c":33.455,"h":33.5,"l":33.425,"n":220,"o":33.43,"t":"2026-10-20T18:40:00Z","v":8379,"vw":33.467473},{"c":33.5475,"h":33.5475,"l":33.49,"n":153,"o":33.49,"t":"2026-10-20T18:45:00Z","v":3867,"vw":33.516615},{"c":33.545,"h":33.545,"l":33.53,"n":65,"o":33.54,"t":"2026-10-20T18:50:00Z","v":1516,"vw":33.54},{"c":33.56,"h":33.565,"l":33.52,"n":176,"o":33.56,"t":"2026-10-20T18:55:00Z","v":5109,"vw":33.545858},{"c":33.535,"h":33.59,"l":33.515,"n":186,"o":33.56,"t":"2026-10-20T19:00:00Z","v":7435,"vw":33.55795},{"c":33.56,"h":33.57,"l":33.54,"n":144,"o":33.54,"t":"2026-10-20T19:05:00Z","v":4662,"vw":33.557193},{"c":33.55,"h":33.6,"l":33.54,"n":119,"o":33.6,"t":"2026-10-20T19:10:00Z","v":4024,"vw":33.553513},{"c":33.69,"h":33.69,"l":33.545,"n":372,"o":33.55,"t":"2026-10-20T19:15:00Z","v":13219,"vw":33.598594},{"c":33.615,"h":33.69,"l":33.59,"n":382,"o":33.64,"t":"2026-10-20T19:20:00Z","v":18769,"vw":33.646739},{"c":33.7,"h":33.7,"l":33.6,"n":231,"o":33.61,"t":"2026-10-20T19:25:00Z","v":9917,"vw":33.653068},{"c":33.545,"h":33.66,"l":33.54,"n":245,"o":33.66,"t":"2026-10-20T19:30:00Z","v":7312,"vw":33.604722},{"c":33.525,"h":33.555,"l":33.44,"n":291,"o":33.555,"t":"2026-10-20T19:35:00Z","v":14134,"vw":33.498846},{"c":33.57,"h":33.575,"l":33.5293,"n":258,"o":33.54,"t":"2026-10-20T19:40:00Z","v":9843,"vw":33.553447},{"c":33.525,"h":33.575,"l":33.5,"n":296,"o":33.575,"t":"2026-10-20T19:45:00Z","v":12190,"vw":33.535559},{"c":33.45,"h":33.545,"l":33.445,"n":484,"o":33.52,"t":"2026-10-20T19:50:00Z","v":16380,"vw":33.491373},{"c":33.48,"h":33.5,"l":33.42,"n":1564,"o":33.455,"t":"2026-10-20T19:55:00Z","v":71014,"vw":33.454631},{"c":33.5,"h":33.5,"l":33.5,"n":52,"o":33.5,"t":"2026-10-20T20:00:00Z","v":784274,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-20T20:30:00Z","v":700,"vw":33.5},{"c":33.7486,"h":33.7486,"l":33.7486,"n":1,"o":33.7486,"t":"2026-10-20T22:45:00Z","v":250,"vw":33.7486},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-21T12:25:00Z","v":150,"vw":33.55},{"c":33.92,"h":33.92,"l":33.25,"n":174,"o":33.66,"t":"2026-10-21T13:30:00Z","v":27727,"vw":33.695386},{"c":34.09,"h":34.16,"l":33.845,"n":388,"o":33.845,"t":"2026-10-21T13:35:00Z","v":55337,"vw":33.985611},{"c":33.74,"h":34.16,"l":33.74,"n":233,"o":34.1,"t":"2026-10-21T13:40:00Z","v":19563,"vw":33.88894},{"c":34.04,"h":34.13,"l":33.73,"n":214,"o":33.74,"t":"2026-10-21T13:45:00Z","v":25573,"vw":33.933586},{"c":33.97,"h":34.2195,"l":33.97,"n":251,"o":34.05,"t":"2026-10-21T13:50:00Z","v":12900,"vw":34.074542},{"c":33.92,"h":34,"l":33.88,"n":385,"o":33.95,"t":"2026-10-21T13:55:00Z","v":72867,"vw":33.928593},{"c":33.9,"h":34.02,"l":33.87,"n":321,"o":33.92,"t":"2026-10-21T14:00:00Z","v":23687,"vw":33.928254},{"c":33.83,"h":34,"l":33.83,"n":258,"o":33.895,"t":"2026-10-21T14:05:00Z","v":10534,"vw":33.901828},{"c":33.835,"h":33.85,"l":33.73,"n":323,"o":33.84,"t":"2026-10-21T14:10:00Z","v":19068,"vw":33.806422},{"c":33.875,"h":33.915,"l":33.82,"n":210,"o":33.83,"t":"2026-10-21T14:15:00Z","v":12897,"vw":33.848871},{"c":34.905,"h":34.99,"l":33.79,"n":2524,"o":33.875,"t":"2026-10-21T14:20:00Z","v":235266,"vw":34.414309},{"c":34.7,"h":34.8899,"l":34.65,"n":421,"o":34.83,"t":"2026-10-21T14:25:00Z","v":35913,"vw":34.825487},{"c":34.98,"h":35.21,"l":34.65,"n":1250,"o":34.76,"t":"2026-10-21T14:30:00Z","v":109132,"vw":34.983496},{"c":34.98,"h":35.19,"l":34.94,"n":557,"o":34.95,"t":"2026-10-21T14:35:00Z","v":66484,"vw":35.045449},{"c":34.84,"h":34.949,"l":34.74,"n":473,"o":34.94,"t":"2026-10-21T14:40:00Z","v":48134,"vw":34.833621},{"c":34.555,"h":34.8,"l":34.5122,"n":205,"o":34.8,"t":"2026-10-21T14:45:00Z","v":12533,"vw":34.678002},{"c":34.435,"h":34.67,"l":34.39,"n":334,"o":34.555,"t":"2026-10-21T14:50:00Z","v":18496,"vw":34.553845},{"c":34.38,"h":34.49,"l":34.37,"n":170,"o":34.47,"t":"2026-10-21T14:55:00Z","v":11254,"vw":34.423347},{"c":34.24,"h":34.3675,"l":34.24,"n":321,"o":34.35,"t":"2026-10-21T15:00:00Z","v":18914,"vw":34.300609},{"c":34.275,"h":34.32,"l":34.185,"n":307,"o":34.235,"t":"2026-10-21T15:05:00Z","v":15863,"vw":34.264578},{"c":34.29,"h":34.31,"l":34.185,"n":292,"o":34.25,"t":"2026-10-21T15:10:00Z","v":18089,"vw":34.248225},{"c":34.105,"h":34.27,"l":34.03,"n":342,"o":34.26,"t":"2026-10-21T15:15:00Z","v":16478,"vw":34.163443},{"c":34.185,"h":34.2,"l":34.07,"n":330,"o":34.08,"t":"2026-10-21T15:20:00Z","v":19528,"vw":34.129939},{"c":34.24,"h":34.2899,"l":34.2,"n":241,"o":34.21,"t":"2026-10-21T15:25:00Z","v":12901,"vw":34.236225},{"c":34.27,"h":34.36,"l":34.23,"n":332,"o":34.235,"t":"2026-10-21T15:30:00Z","v":29799,"vw":34.292129},{"c":34.34,"h":34.4,"l":34.23,"n":290,"o":34.3,"t":"2026-10-21T15:35:00Z","v":15148,"vw":34.298017},{"c":34.375,"h":34.45,"l":34.34,"n":330,"o":34.34,"t":"2026-10-21T15:40:00Z","v":24609,"vw":34.371519},{"c":34.385,"h":34.415,"l":34.34,"n":257,"o":34.36,"t":"2026-10-21T15:45:00Z","v":12893,"vw":34.374455},{"c":34.435,"h":34.435,"l":34.34,"n":274,"o":34.35,"t":"2026-10-21T15:50:00Z","v":13320,"vw":34.388516},{"c":34.33,"h":34.4,"l":34.31,"n":156,"o":34.4,"t":"2026-10-21T15:55:00Z","v":7619,"vw":34.352368},{"c":34.29,"h":34.32,"l":34.285,"n":99,"o":34.3,"t":"2026-10-21T16:00:00Z","v":9314,"vw":34.308788},{"c":34.28,"h":34.375,"l":34.235,"n":262,"o":34.3,"t":"2026-10-21T16:05:00Z","v":14015,"vw":34.308906},{"c":34.235,"h":34.25,"l":34.201,"n":114,"o":34.25,"t":"2026-10-21T16:10:00Z","v":5593,"vw":34.227044},{"c":34.255,"h":34.26,"l":34.22,"n":96,"o":34.235,"t":"2026-10-21T16:15:00Z","v":5191,"vw":34.246247},{"c":34.25,"h":34.31,"l":34.23,"n":177,"o":34.2687,"t":"2026-10-21T16:20:00Z","v":8553,"vw":34.266289},{"c":34.26,"h":34.27,"l":34.19,"n":186,"o":34.24,"t":"2026-10-21T16:25:00Z","v":8555,"vw":34.226922},{"c":34.435,"h":34.58,"l":34.25,"n":528,"o":34.27,"t":"2026-10-21T16:30:00Z","v":35251,"vw":34.474629},{"c":34.59,"h":34.67,"l":34.39,"n":415,"o":34.43,"t":"2026-10-21T16:35:00Z","v":16354,"vw":34.545499},{"c":34.545,"h":34.57,"l":34.45,"n":248,"o":34.57,"t":"2026-10-21T16:40:00Z","v":9773,"vw":34.503331},{"c":34.565,"h":34.58,"l":34.48,"n":194,"o":34.55,"t":"2026-10-21T16:45:00Z","v":7823,"vw":34.518379},{"c":34.52,"h":34.58,"l":34.51,"n":246,"o":34.58,"t":"2026-10-21T16:50:00Z","v":6883,"vw":34.528505},{"c":34.455,"h":34.5201,"l":34.45,"n":236,"o":34.52,"t":"2026-10-21T16:55:00Z","v":11058,"vw":34.473933},{"c":34.46,"h":34.49,"l":34.38,"n":281,"o":34.44,"t":"2026-10-21T17:00:00Z","v":10977,"vw":34.430949},{"c":34.46,"h":34.5,"l":34.42,"n":168,"o":34.42,"t":"2026-10-21T17:05:00Z","v":8042,"vw":34.464839},{"c":34.5,"h":34.51,"l":34.41,"n":153,"o":34.43,"t":"2026-10-21T17:10:00Z","v":5841,"vw":34.471774},{"c":34.405,"h":34.52,"l":34.38,"n":188,"o":34.48,"t":"2026-10-21T17:15:00Z","v":8365,"vw":34.45056},{"c":34.45,"h":34.515,"l":34.4,"n":316,"o":34.45,"t":"2026-10-21T17:20:00Z","v":19837,"vw":34.474568},{"c":34.45,"h":34.465,"l":34.4,"n":208,"o":34.45,"t":"2026-10-21T17:25:00Z","v":6452,"vw":34.436805},{"c":34.45,"h":34.46,"l":34.41,"n":127,"o":34.445,"t":"2026-10-21T17:30:00Z","v":3791,"vw":34.4437},{"c":34.44,"h":34.48,"l":34.44,"n":120,"o":34.44,"t":"2026-10-21T17:35:00Z","v":3764,"vw":34.458301},{"c":34.465,"h":34.48,"l":34.455,"n":128,"o":34.455,"t":"2026-10-21T17:40:00Z","v":2720,"vw":34.461102},{"c":34.4,"h":34.46,"l":34.365,"n":223,"o":34.46,"t":"2026-10-21T17:45:00Z","v":10055,"vw":34.405836},{"c":34.43,"h":34.43,"l":34.38,"n":111,"o":34.38,"t":"2026-10-21T17:50:00Z","v":2435,"vw":34.412676},{"c":34.4,"h":34.46,"l":34.37,"n":286,"o":34.43,"t":"2026-10-21T17:55:00Z","v":11035,"vw":34.425274},{"c":34.475,"h":34.5,"l":34.33,"n":279,"o":34.37,"t":"2026-10-21T18:00:00Z","v":44872,"vw":34.462933},{"c":34.51,"h":34.5632,"l":34.475,"n":327,"o":34.475,"t":"2026-10-21T18:05:00Z","v":12744,"vw":34.502673},{"c":34.64,"h":34.665,"l":34.51,"n":427,"o":34.51,"t":"2026-10-21T18:10:00Z","v":20945,"vw":34.585008},{"c":34.6,"h":34.665,"l":34.58,"n":355,"o":34.665,"t":"2026-10-21T18:15:00Z","v":18815,"vw":34.611417},{"c":34.53,"h":34.58,"l":34.51,"n":146,"o":34.58,"t":"2026-10-21T18:20:00Z","v":5182,"vw":34.543795},{"c":34.52,"h":34.58,"l":34.5,"n":209,"o":34.5001,"t":"2026-10-21T18:25:00Z","v":7256,"vw":34.536408},{"c":34.61,"h":34.61,"l":34.52,"n":270,"o":34.52,"t":"2026-10-21T18:30:00Z","v":6128,"vw":34.576344},{"c":34.74,"h":34.74,"l":34.56,"n":306,"o":34.605,"t":"2026-10-21T18:35:00Z","v":10595,"vw":34.625469},{"c":34.76,"h":34.77,"l":34.7,"n":314,"o":34.72,"t":"2026-10-21T18:40:00Z","v":17660,"vw":34.731373},{"c":34.69,"h":34.75,"l":34.62,"n":380,"o":34.745,"t":"2026-10-21T18:45:00Z","v":16022,"vw":34.702714},{"c":34.71,"h":34.71,"l":34.63,"n":285,"o":34.65,"t":"2026-10-21T18:50:00Z","v":11325,"vw":34.649306},{"c":34.545,"h":34.68,"l":34.54,"n":240,"o":34.68,"t":"2026-10-21T18:55:00Z","v":7900,"vw":34.609053},{"c":34.48,"h":34.525,"l":34.43,"n":294,"o":34.525,"t":"2026-10-21T19:00:00Z","v":7503,"vw":34.483702},{"c":34.5,"h":34.54,"l":34.46,"n":271,"o":34.51,"t":"2026-10-21T19:05:00Z","v":13795,"vw":34.511459},{"c":34.48,"h":34.585,"l":34.475,"n":353,"o":34.49,"t":"2026-10-21T19:10:00Z","v":17510,"vw":34.517357},{"c":34.45,"h":34.58,"l":34.41,"n":326,"o":34.5075,"t":"2026-10-21T19:15:00Z","v":13319,"vw":34.52092},{"c":34.45,"h":34.525,"l":34.445,"n":240,"o":34.445,"t":"2026-10-21T19:20:00Z","v":9645,"vw":34.479777},{"c":34.5,"h":34.5,"l":34.39,"n":577,"o":34.46,"t":"2026-10-21T19:25:00Z","v":41917,"vw":34.424214},{"c":34.525,"h":34.525,"l":34.44,"n":365,"o":34.5,"t":"2026-10-21T19:30:00Z","v":16582,"vw":34.466425},{"c":34.56,"h":34.565,"l":34.475,"n":388,"o":34.525,"t":"2026-10-21T19:35:00Z","v":30562,"vw":34.521085},{"c":34.425,"h":34.56,"l":34.425,"n":442,"o":34.56,"t":"2026-10-21T19:40:00Z","v":22821,"vw":34.510622},{"c":34.465,"h":34.51,"l":34.43,"n":519,"o":34.45,"t":"2026-10-21T19:45:00Z","v":30149,"vw":34.482604},{"c":34.515,"h":34.58,"l":34.45,"n":879,"o":34.45,"t":"2026-10-21T19:50:00Z","v":62348,"vw":34.51286},{"c":34.52,"h":34.68,"l":34.5,"n":2349,"o":34.53,"t":"2026-10-21T19:55:00Z","v":186077,"vw":34.581904},{"c":34.03,"h":34.52,"l":34.03,"n":72,"o":34.52,"t":"2026-10-21T20:00:00Z","v":885726,"vw":34.518776},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-21T20:35:00Z","v":1170,"vw":34.52},{"c":33.87,"h":33.87,"l":33.87,"n":20,"o":33.87,"t":"2026-10-22T08:05:00Z","v":327,"vw":33.87},{"c":33.45,"h":33.45,"l":33.19,"n":6,"o":33.19,"t":"2026-10-22T11:00:00Z","v":735,"vw":33.250278},{"c":33.6,"h":33.85,"l":33.6,"n":12,"o":33.77,"t":"2026-10-22T11:05:00Z","v":1151,"vw":33.772492},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-22T12:25:00Z","v":166,"vw":33.31},{"c":32.66,"h":32.66,"l":32.66,"n":29,"o":32.66,"t":"2026-10-22T13:25:00Z","v":1830,"vw":32.66},{"c":33.26,"h":33.445,"l":32.71,"n":251,"o":33.16,"t":"2026-10-22T13:30:00Z","v":35493,"vw":33.033744},{"c":32.945,"h":33.27,"l":32.82,"n":170,"o":32.99,"t":"2026-10-22T13:35:00Z","v":17599,"vw":33.044782},{"c":32.82,"h":32.97,"l":32.63,"n":347,"o":32.92,"t":"2026-10-22T13:40:00Z","v":29535,"vw":32.782812},{"c":33.115,"h":33.15,"l":32.66,"n":261,"o":32.73,"t":"2026-10-22T13:45:00Z","v":27880,"vw":32.994282},{"c":32.86,"h":33,"l":32.82,"n":158,"o":32.96,"t":"2026-10-22T13:50:00Z","v":10630,"vw":32.923765},{"c":33.045,"h":33.045,"l":32.89,"n":94,"o":32.915,"t":"2026-10-22T13:55:00Z","v":4069,"vw":32.945256},{"c":32.845,"h":33.1,"l":32.845,"n":249,"o":32.94,"t":"2026-10-22T14:00:00Z","v":15771,"vw":33.007848},{"c":32.79,"h":32.91,"l":32.735,"n":196,"o":32.79,"t":"2026-10-22T14:05:00Z","v":11408,"vw":32.803172},{"c":32.675,"h":32.75,"l":32.63,"n":288,"o":32.7,"t":"2026-10-22T14:10:00Z","v":15760,"vw":32.700065},{"c":32.72,"h":32.76,"l":32.615,"n":306,"o":32.6769,"t":"2026-10-22T14:15:00Z","v":16959,"vw":32.702065},{"c":32.56,"h":32.73,"l":32.56,"n":228,"o":32.71,"t":"2026-10-22T14:20:00Z","v":10522,"vw":32.668097},{"c":32.4,"h":32.57,"l":32.39,"n":194,"o":32.54,"t":"2026-10-22T14:25:00Z","v":28140,"vw":32.508017},{"c":32.61,"h":32.61,"l":32.365,"n":262,"o":32.4,"t":"2026-10-22T14:30:00Z","v":16465,"vw":32.481839},{"c":32.5,"h":32.63,"l":32.5,"n":112,"o":32.54,"t":"2026-10-22T14:35:00Z","v":5579,"vw":32.551453},{"c":32.58,"h":32.62,"l":32.49,"n":152,"o":32.525,"t":"2026-10-22T14:40:00Z","v":5016,"vw":32.553596},{"c":32.405,"h":32.585,"l":32.34,"n":339,"o":32.53,"t":"2026-10-22T14:45:00Z","v":17717,"vw":32.41919},{"c":32.21,"h":32.41,"l":32.17,"n":371,"o":32.33,"t":"2026-10-22T14:50:00Z","v":17059,"vw":32.251271},{"c":32.385,"h":32.4139,"l":32.19,"n":276,"o":32.295,"t":"2026-10-22T14:55:00Z","v":11548,"vw":32.264657},{"c":32.32,"h":32.41,"l":32.21,"n":180,"o":32.36,"t":"2026-10-22T15:00:00Z","v":8940,"vw":32.318335},{"c":32.36,"h":32.4043,"l":32.25,"n":196,"o":32.25,"t":"2026-10-22T15:05:00Z","v":12391,"vw":32.311093},{"c":32.13,"h":32.4027,"l":32.12,"n":299,"o":32.3,"t":"2026-10-22T15:10:00Z","v":17680,"vw":32.195764},{"c":32.33,"h":32.375,"l":32.14,"n":186,"o":32.14,"t":"2026-10-22T15:15:00Z","v":7109,"vw":32.274932},{"c":32.26,"h":32.46,"l":32.24,"n":214,"o":32.355,"t":"2026-10-22T15:20:00Z","v":15389,"vw":32.342605},{"c":32.28,"h":32.385,"l":32.24,"n":294,"o":32.27,"t":"2026-10-22T15:25:00Z","v":17383,"vw":32.300794},{"c":32.24,"h":32.33,"l":32.23,"n":247,"o":32.29,"t":"2026-10-22T15:30:00Z","v":11403,"vw":32.278527},{"c":32.27,"h":32.355,"l":32.24,"n":368,"o":32.24,"t":"2026-10-22T15:35:00Z","v":15445,"vw":32.29853},{"c":32.25,"h":32.3199,"l":32.18,"n":242,"o":32.24,"t":"2026-10-22T15:40:00Z","v":8970,"vw":32.24538},{"c":32.245,"h":32.34,"l":32.225,"n":286,"o":32.29,"t":"2026-10-22T15:45:00Z","v":12770,"vw":32.273061},{"c":32.345,"h":32.345,"l":32.22,"n":331,"o":32.245,"t":"2026-10-22T15:50:00Z","v":13429,"vw":32.285619},{"c":32.35,"h":32.4,"l":32.32,"n":216,"o":32.32,"t":"2026-10-22T15:55:00Z","v":7265,"vw":32.373491},{"c":32.37,"h":32.485,"l":32.35,"n":267,"o":32.4,"t":"2026-10-22T16:00:00Z","v":11768,"vw":32.399016},{"c":32.455,"h":32.52,"l":32.34,"n":300,"o":32.37,"t":"2026-10-22T16:05:00Z","v":12734,"vw":32.436307},{"c":32.46,"h":32.46,"l":32.38,"n":307,"o":32.42,"t":"2026-10-22T16:10:00Z","v":19090,"vw":32.42928},{"c":32.5,"h":32.5399,"l":32.41,"n":260,"o":32.43,"t":"2026-10-22T16:15:00Z","v":16470,"vw":32.460523},{"c":32.47,"h":32.63,"l":32.45,"n":294,"o":32.54,"t":"2026-10-22T16:20:00Z","v":17211,"vw":32.514922},{"c":32.44,"h":32.565,"l":32.4,"n":242,"o":32.505,"t":"2026-10-22T16:25:00Z","v":13271,"vw":32.455597},{"c":32.535,"h":32.535,"l":32.39,"n":253,"o":32.41,"t":"2026-10-22T16:30:00Z","v":11011,"vw":32.471801},{"c":32.46,"h":32.61,"l":32.45,"n":233,"o":32.585,"t":"2026-10-22T16:35:00Z","v":11502,"vw":32.536244},{"c":32.45,"h":32.5,"l":32.42,"n":280,"o":32.46,"t":"2026-10-22T16:40:00Z","v":12216,"vw":32.464711},{"c":32.52,"h":32.58,"l":32.395,"n":347,"o":32.45,"t":"2026-10-22T16:45:00Z","v":19916,"vw":32.500812},{"c":32.54,"h":32.55,"l":32.49,"n":126,"o":32.515,"t":"2026-10-22T16:50:00Z","v":4610,"vw":32.515112},{"c":32.605,"h":32.605,"l":32.54,"n":292,"o":32.55,"t":"2026-10-22T16:55:00Z","v":14797,"vw":32.570161},{"c":32.44,"h":32.64,"l":32.44,"n":266,"o":32.615,"t":"2026-10-22T17:00:00Z","v":19469,"vw":32.561447},{"c":32.44,"h":32.485,"l":32.405,"n":227,"o":32.42,"t":"2026-10-22T17:05:00Z","v":8760,"vw":32.436448},{"c":32.55,"h":32.56,"l":32.45,"n":233,"o":32.45,"t":"2026-10-22T17:10:00Z","v":8778,"vw":32.510508},{"c":32.62,"h":32.625,"l":32.45,"n":403,"o":32.54,"t":"2026-10-22T17:15:00Z","v":18134,"vw":32.526544},{"c":32.57,"h":32.635,"l":32.5601,"n":217,"o":32.635,"t":"2026-10-22T17:20:00Z","v":8939,"vw":32.599984},{"c":32.49,"h":32.6,"l":32.49,"n":245,"o":32.56,"t":"2026-10-22T17:25:00Z","v":13449,"vw":32.548186},{"c":32.495,"h":32.495,"l":32.44,"n":138,"o":32.46,"t":"2026-10-22T17:30:00Z","v":3125,"vw":32.466174},{"c":32.46,"h":32.52,"l":32.44,"n":308,"o":32.51,"t":"2026-10-22T17:35:00Z","v":14389,"vw":32.465339},{"c":32.435,"h":32.45,"l":32.33,"n":725,"o":32.42,"t":"2026-10-22T17:40:00Z","v":38469,"vw":32.381387},{"c":32.42,"h":32.49,"l":32.41,"n":105,"o":32.425,"t":"2026-10-22T17:45:00Z","v":4321,"vw":32.438195},{"c":32.45,"h":32.46,"l":32.37,"n":232,"o":32.4,"t":"2026-10-22T17:50:00Z","v":11693,"vw":32.418431},{"c":32.43,"h":32.455,"l":32.41,"n":153,"o":32.45,"t":"2026-10-22T17:55:00Z","v":7209,"vw":32.43329},{"c":32.365,"h":32.445,"l":32.35,"n":266,"o":32.42,"t":"2026-10-22T18:00:00Z","v":9445,"vw":32.387767},{"c":32.49,"h":32.495,"l":32.375,"n":198,"o":32.375,"t":"2026-10-22T18:05:00Z","v":9038,"vw":32.442106},{"c":32.49,"h":32.525,"l":32.46,"n":270,"o":32.5,"t":"2026-10-22T18:10:00Z","v":11882,"vw":32.48658},{"c":32.564,"h":32.58,"l":32.425,"n":202,"o":32.485,"t":"2026-10-22T18:15:00Z","v":11632,"vw":32.497874},{"c":32.67,"h":32.76,"l":32.54,"n":424,"o":32.55,"t":"2026-10-22T18:20:00Z","v":26914,"vw":32.64051},{"c":32.5283,"h":32.68,"l":32.51,"n":206,"o":32.66,"t":"2026-10-22T18:25:00Z","v":10394,"vw":32.56932},{"c":32.58,"h":32.58,"l":32.47,"n":233,"o":32.51,"t":"2026-10-22T18:30:00Z","v":17476,"vw":32.506412},{"c":32.58,"h":32.59,"l":32.53,"n":245,"o":32.58,"t":"2026-10-22T18:35:00Z","v":9851,"vw":32.567899},{"c":32.645,"h":32.66,"l":32.57,"n":212,"o":32.57,"t":"2026-10-22T18:40:00Z","v":10919,"vw":32.617224},{"c":32.6,"h":32.67,"l":32.6,"n":186,"o":32.65,"t":"2026-10-22T18:45:00Z","v":7690,"vw":32.626724},{"c":32.58,"h":32.615,"l":32.555,"n":212,"o":32.61,"t":"2026-10-22T18:50:00Z","v":13585,"vw":32.571709},{"c":32.525,"h":32.6,"l":32.52,"n":235,"o":32.585,"t":"2026-10-22T18:55:00Z","v":9874,"vw":32.570869},{"c":32.53,"h":32.54,"l":32.45,"n":334,"o":32.52,"t":"2026-10-22T19:00:00Z","v":19564,"vw":32.480486},{"c":32.53,"h":32.615,"l":32.5106,"n":320,"o":32.52,"t":"2026-10-22T19:05:00Z","v":16883,"vw":32.558185},{"c":32.645,"h":32.71,"l":32.53,"n":322,"o":32.53,"t":"2026-10-22T19:10:00Z","v":12118,"vw":32.62395},{"c":32.56,"h":32.63,"l":32.52,"n":207,"o":32.63,"t":"2026-10-22T19:15:00Z","v":8199,"vw":32.557009},{"c":32.56,"h":32.6,"l":32.53,"n":323,"o":32.56,"t":"2026-10-22T19:20:00Z","v":11688,"vw":32.566536},{"c":32.66,"h":32.67,"l":32.545,"n":335,"o":32.545,"t":"2026-10-22T19:25:00Z","v":22593,"vw":32.628065},{"c":32.6006,"h":32.675,"l":32.6,"n":408,"o":32.64,"t":"2026-10-22T19:30:00Z","v":19559,"vw":32.63792},{"c":32.63,"h":32.65,"l":32.57,"n":606,"o":32.6,"t":"2026-10-22T19:35:00Z","v":36547,"vw":32.613645},{"c":32.645,"h":32.67,"l":32.6,"n":328,"o":32.63,"t":"2026-10-22T19:40:00Z","v":18109,"vw":32.634329},{"c":32.56,"h":32.671,"l":32.5,"n":559,"o":32.645,"t":"2026-10-22T19:45:00Z","v":35509,"vw":32.597383},{"c":32.65,"h":32.68,"l":32.53,"n":919,"o":32.53,"t":"2026-10-22T19:50:00Z","v":44203,"vw":32.631142},{"c":32.65,"h":32.82,"l":32.6,"n":2719,"o":32.67,"t":"2026-10-22T19:55:00Z","v":171304,"vw":32.682527},{"c":32.7528,"h":32.7528,"l":32.57,"n":76,"o":32.65,"t":"2026-10-22T20:00:00Z","v":876649,"vw":32.650019}],"history":[{"c":16.67,"h":17.56,"l":16.5932,"n":9791,"o":17.46,"t":"2024-10-21T04:00:00Z","v":645470,"vw":16.825756},{"c":16.96,"h":17.3466,"l":16.7,"n":14541,"o":16.7,"t":"2024-10-22T04:00:00Z","v":745237,"vw":17.031504},{"c":16.82,"h":17.1,"l":16.52,"n":12316,"o":16.58,"t":"2024-10-23T04:00:00Z","v":743430,"vw":16.752188},{"c":17.75,"h":17.77,"l":16.73,"n":20258,"o":16.85,"t":"2024-10-24T04:00:00Z","v":1578664,"vw":17.44874},{"c":18.26,"h":19.335,"l":17.79,"n":18527,"o":17.97,"t":"2024-10-25T04:00:00Z","v":1518330,"vw":18.476026},{"c":18.23,"h":18.4,"l":17.8,"n":13093,"o":18.19,"t":"2024-10-28T04:00:00Z","v":814815,"vw":18.19727},{"c":17.805,"h":18.36,"l":17.68,"n":14683,"o":18.28,"t":"2024-10-29T04:00:00Z","v":848874,"vw":17.890669},{"c":17.65,"h":18.34,"l":17.53,"n":14464,"o":17.68,"t":"2024-10-30T04:00:00Z","v":829077,"vw":17.767762},{"c":17.65,"h":17.825,"l":17.34,"n":11231,"o":17.65,"t":"2024-10-31T04:00:00Z","v":652108,"vw":17.654859},{"c":17.22,"h":17.9243,"l":17.16,"n":15412,"o":17.68,"t":"2024-11-01T04:00:00Z","v":1024113,"vw":17.383341},{"c":17.54,"h":17.875,"l":17.11,"n":17926,"o":17.22,"t":"2024-11-04T05:00:00Z","v":1385710,"vw":17.547337},{"c":21.05,"h":22.29,"l":18.56,"n":51149,"o":18.75,"t":"2024-11-05T05:00:00Z","v":4339911,"vw":20.840448},{"c":21.98,"h":22.655,"l":20.855,"n":32015,"o":21.35,"t":"2024-11-06T05:00:00Z","v":2456465,"vw":21.987348},{"c":22.1,"h":22.77,"l":21.83,"n":19575,"o":22.77,"t":"2024-11-07T05:00:00Z","v":1079481,"vw":22.182225},{"c":22.1,"h":22.29,"l":21.3,"n":19112,"o":21.64,"t":"2024-11-08T05:00:00Z","v":1261690,"vw":21.876196},{"c":22.16,"h":22.45,"l":21.64,"n":18099,"o":22.33,"t":"2024-11-11T05:00:00Z","v":1015146,"vw":22.090385},{"c":21.19,"h":21.82,"l":20.67,"n":19334,"o":21.8,"t":"2024-11-12T05:00:00Z","v":1465834,"vw":21.066195},{"c":20.69,"h":21.57,"l":20.58,"n":16564,"o":21.46,"t":"2024-11-13T05:00:00Z","v":996243,"vw":20.876748},{"c":21.12,"h":21.47,"l":20.67,"n":14623,"o":21.03,"t":"2024-11-14T05:00:00Z","v":1097502,"vw":21.060957},{"c":22.62,"h":24.21,"l":22.22,"n":30250,"o":22.5,"t":"2024-11-15T05:00:00Z","v":2695330,"vw":23.258615},{"c":22.24,"h":22.695,"l":21.73,"n":14167,"o":22.62,"t":"2024-11-18T05:00:00Z","v":1189798,"vw":22.225293},{"c":22.96,"h":22.99,"l":22,"n":13322,"o":22,"t":"2024-11-19T05:00:00Z","v":727355,"vw":22.75102},{"c":23.08,"h":23.54,"l":22.685,"n":15872,"o":22.9,"t":"2024-11-20T05:00:00Z","v":715531,"vw":23.114491},{"c":22.61,"h":23.19,"l":22.4,"n":16361,"o":23.12,"t":"2024-11-21T05:00:00Z","v":1100778,"vw":22.696626},{"c":22.485,"h":22.85,"l":22.35,"n":14523,"o":22.5,"t":"2024-11-22T05:00:00Z","v":719597,"vw":22.554613},{"c":23.24,"h":23.38,"l":22.355,"n":16515,"o":22.72,"t":"2024-11-25T05:00:00Z","v":1108551,"vw":22.95094},{"c":23.84,"h":24.14,"l":22.86,"n":18002,"o":22.96,"t":"2024-11-26T05:00:00Z","v":945272,"vw":23.725224},{"c":23.04,"h":24.2,"l":22.88,"n":13385,"o":23.97,"t":"2024-11-27T05:00:00Z","v":946651,"vw":23.130445},{"c":22.83,"h":23.27,"l":22.29,"n":8180,"o":23.08,"t":"2024-11-29T05:00:00Z","v":527335,"vw":22.718203},{"c":22.68,"h":22.99,"l":21.96,"n":15853,"o":22.97,"t":"2024-12-02T05:00:00Z","v":784154,"vw":22.527849},{"c":23.94,"h":25.39,"l":23.3925,"n":18557,"o":24,"t":"2024-12-03T05:00:00Z","v":1517577,"vw":24.039822},{"c":23.76,"h":24.63,"l":23.25,"n":17372,"o":24.02,"t":"2024-12-04T05:00:00Z","v":1138016,"vw":23.762063},{"c":23.92,"h":24.22,"l":23.6159,"n":14870,"o":23.84,"t":"2024-12-05T05:00:00Z","v":851175,"vw":23.926489},{"c":22.72,"h":23.77,"l":22.31,"n":13904,"o":23.77,"t":"2024-12-06T05:00:00Z","v":881701,"vw":22.781085},{"c":22.22,"h":24.22,"l":22.2,"n":15294,"o":23.76,"t":"2024-12-09T05:00:00Z","v":978633,"vw":22.847599},{"c":22.16,"h":22.26,"l":21.71,"n":13457,"o":21.93,"t":"2024-12-10T05:00:00Z","v":790806,"vw":22.079327},{"c":21.595,"h":22.165,"l":21.59,"n":12976,"o":22.16,"t":"2024-12-11T05:00:00Z","v":904093,"vw":21.741982},{"c":21.42,"h":21.75,"l":21.2,"n":12033,"o":21.34,"t":"2024-12-12T05:00:00Z","v":715410,"vw":21.413045},{"c":20.87,"h":21.6,"l":20.513,"n":11213,"o":21.4,"t":"2024-12-13T05:00:00Z","v":620535,"vw":20.886645},{"c":20.41,"h":21.325,"l":20.34,"n":17791,"o":20.74,"t":"2024-12-16T05:00:00Z","v":804224,"vw":20.624347},{"c":19.61,"h":20.11,"l":19.15,"n":16507,"o":20.02,"t":"2024-12-17T05:00:00Z","v":1074657,"vw":19.65441},{"c":18.59,"h":19.965,"l":18.31,"n":18795,"o":19.72,"t":"2024-12-18T05:00:00Z","v":1319483,"vw":18.866571},{"c":18.06,"h":18.99,"l":17.95,"n":14992,"o":18.77,"t":"2024-12-19T05:00:00Z","v":922943,"vw":18.199434},{"c":18.33,"h":18.68,"l":17.62,"n":17384,"o":17.73,"t":"2024-12-20T05:00:00Z","v":3179498,"vw":18.325802},{"c":18.87,"h":19.07,"l":18.31,"n":16264,"o":18.35,"t":"2024-12-23T05:00:00Z","v":835853,"vw":18.791485},{"c":19.005,"h":19.18,"l":18.79,"n":7577,"o":19.18,"t":"2024-12-24T05:00:00Z","v":355181,"vw":18.989338},{"c":18.99,"h":19.13,"l":18.76,"n":12625,"o":19.07,"t":"2024-12-26T05:00:00Z","v":610416,"vw":18.97969},{"c":18.41,"h":18.96,"l":18.3302,"n":12081,"o":18.82,"t":"2024-12-27T05:00:00Z","v":655820,"vw":18.474246},{"c":18.23,"h":18.38,"l":17.82,"n":12298,"o":18.26,"t":"2024-12-30T05:00:00Z","v":671747,"vw":18.178553},{"c":18.22,"h":18.676,"l":18.12,"n":12558,"o":18.29,"t":"2024-12-31T05:00:00Z","v":826422,"vw":18.276851},{"c":17.93,"h":18.885,"l":17.86,"n":12640,"o":18.52,"t":"2025-01-02T05:00:00Z","v":708498,"vw":18.155486},{"c":17.29,"h":17.95,"l":17.06,"n":18949,"o":17.95,"t":"2025-01-03T05:00:00Z","v":1020954,"vw":17.286354},{"c":18.68,"h":18.99,"l":17.7839,"n":23163,"o":18,"t":"2025-01-06T05:00:00Z","v":1710609,"vw":18.628816},{"c":18.8,"h":19.15,"l":18.07,"n":20391,"o":18.96,"t":"2025-01-07T05:00:00Z","v":1315085,"vw":18.63627},{"c":19.33,"h":19.42,"l":18.3,"n":19018,"o":18.68,"t":"2025-01-08T05:00:00Z","v":1287472,"vw":19.017428},{"c":19.315,"h":20,"l":18.98,"n":16201,"o":19.33,"t":"2025-01-10T05:00:00Z","v":887743,"vw":19.374522},{"c":20.25,"h":20.345,"l":18.92,"n":19218,"o":19.17,"t":"2025-01-13T05:00:00Z","v":1313050,"vw":20.015109},{"c":19.94,"h":20.6,"l":19.48,"n":17368,"o":20.5,"t":"2025-01-14T05:00:00Z","v":1106236,"vw":19.836433},{"c":20.39,"h":20.74,"l":20.04,"n":15485,"o":20.65,"t":"2025-01-15T05:00:00Z","v":935830,"vw":20.331147},{"c":20.7,"h":21.03,"l":20.405,"n":13556,"o":20.45,"t":"2025-01-16T05:00:00Z","v":786631,"vw":20.767605},{"c":20.725,"h":21,"l":20.66,"n":12945,"o":20.85,"t":"2025-01-17T05:00:00Z","v":879131,"vw":20.802864},{"c":20.43,"h":21.49,"l":20,"n":15803,"o":21.03,"t":"2025-01-21T05:00:00Z","v":1211447,"vw":20.629682},{"c":19.49,"h":21.02,"l":19.34,"n":18877,"o":20.62,"t":"2025-01-22T05:00:00Z","v":1106285,"vw":19.785747},{"c":19.8,"h":19.875,"l":18.82,"n":18516,"o":19.17,"t":"2025-01-23T05:00:00Z","v":1273139,"vw":19.49458},{"c":19.64,"h":20.13,"l":19.23,"n":12744,"o":19.87,"t":"2025-01-24T05:00:00Z","v":702970,"vw":19.603537},{"c":16.695,"h":19.28,"l":16.68,"n":30290,"o":19.27,"t":"2025-01-27T05:00:00Z","v":2844018,"vw":17.306728},{"c":17.17,"h":17.8,"l":16.3,"n":29720,"o":16.642,"t":"2025-01-28T05:00:00Z","v":2129871,"vw":17.291167},{"c":18.18,"h":18.21,"l":17.1,"n":18305,"o":17.15,"t":"2025-01-29T05:00:00Z","v":1458491,"vw":17.977063},{"c":18.18,"h":18.4,"l":17.48,"n":22141,"o":18.4,"t":"2025-01-30T05:00:00Z","v":1760727,"vw":17.967495},{"c":18.28,"h":18.75,"l":17.96,"n":22356,"o":18.05,"t":"2025-01-31T05:00:00Z","v":2961736,"vw":18.319367},{"c":18.17,"h":19.08,"l":18.03,"n":24368,"o":18.8,"t":"2025-02-03T05:00:00Z","v":1686137,"vw":18.459449},{"c":18.47,"h":18.67,"l":17.64,"n":15585,"o":18.03,"t":"2025-02-04T05:00:00Z","v":989398,"vw":18.357324},{"c":18.39,"h":18.395,"l":17.92,"n":13764,"o":18.27,"t":"2025-02-05T05:00:00Z","v":931843,"vw":18.233885},{"c":18.75,"h":19.05,"l":18.24,"n":14252,"o":18.77,"t":"2025-02-06T05:00:00Z","v":780246,"vw":18.652826},{"c":18.69,"h":19.7,"l":18.61,"n":15497,"o":18.78,"t":"2025-02-07T05:00:00Z","v":1038314,"vw":18.952079},{"c":20.6,"h":21.9,"l":19.82,"n":40005,"o":19.82,"t":"2025-02-10T05:00:00Z","v":3821536,"vw":20.838948},{"c":21.76,"h":22.92,"l":20.94,"n":34251,"o":20.98,"t":"2025-02-11T05:00:00Z","v":3098393,"vw":21.999167},{"c":20.16,"h":21.54,"l":20.06,"n":27597,"o":21.36,"t":"2025-02-12T05:00:00Z","v":2160028,"vw":20.686628},{"c":21.39,"h":21.65,"l":20.1796,"n":23025,"o":20.25,"t":"2025-02-13T05:00:00Z","v":1785171,"vw":21.104474},{"c":20.94,"h":22.1105,"l":20.795,"n":21566,"o":21.57,"t":"2025-02-14T05:00:00Z","v":1357619,"vw":21.152019},{"c":21.83,"h":21.87,"l":20.7509,"n":23365,"o":21.06,"t":"2025-02-18T05:00:00Z","v":1666470,"vw":21.511168},{"c":20.84,"h":21.75,"l":20.47,"n":22822,"o":21.58,"t":"2025-02-19T05:00:00Z","v":1548458,"vw":20.843825},{"c":20.04,"h":21.49,"l":19.995,"n":30931,"o":21.1,"t":"2025-02-20T05:00:00Z","v":2407363,"vw":20.294862},{"c":17.38,"h":19.81,"l":17.07,"n":57454,"o":18.86,"t":"2025-02-21T05:00:00Z","v":5245195,"vw":17.970372},{"c":18.55,"h":19.11,"l":17.88,"n":34825,"o":18.31,"t":"2025-02-24T05:00:00Z","v":2624522,"vw":18.641699},{"c":20.18,"h":20.35,"l":18.21,"n":35703,"o":18.29,"t":"2025-02-25T05:00:00Z","v":3478370,"vw":19.603851},{"c":19.39,"h":20.76,"l":19.24,"n":25762,"o":20.6,"t":"2025-02-26T05:00:00Z","v":2156614,"vw":19.740038},{"c":19.37,"h":20.24,"l":19.18,"n":23608,"o":19.51,"t":"2025-02-27T05:00:00Z","v":1627389,"vw":19.633679},{"c":18.95,"h":19.2799,"l":18.67,"n":18952,"o":19.03,"t":"2025-02-28T05:00:00Z","v":1664885,"vw":18.947714},{"c":18.02,"h":19.46,"l":17.755,"n":23697,"o":19.42,"t":"2025-03-03T05:00:00Z","v":1646935,"vw":18.210171},{"c":18.26,"h":18.76,"l":17.15,"n":27591,"o":17.79,"t":"2025-03-04T05:00:00Z","v":2034747,"vw":18.055787},{"c":18.96,"h":19.12,"l":18.27,"n":19292,"o":18.78,"t":"2025-03-05T05:00:00Z","v":1459812,"vw":18.798951},{"c":18.07,"h":19.35,"l":17.695,"n":27721,"o":18.71,"t":"2025-03-06T05:00:00Z","v":2314890,"vw":18.312828},{"c":18.67,"h":19.02,"l":17.45,"n":20708,"o":17.95,"t":"2025-03-07T05:00:00Z","v":1741378,"vw":18.452841},{"c":16.595,"h":18.4356,"l":16.45,"n":32625,"o":18.01,"t":"2025-03-10T04:00:00Z","v":2769961,"vw":16.92242},{"c":18.11,"h":18.81,"l":16.6453,"n":38333,"o":16.74,"t":"2025-03-11T04:00:00Z","v":3248102,"vw":18.088173},{"c":19.15,"h":19.71,"l":18.475,"n":31767,"o":18.475,"t":"2025-03-12T04:00:00Z","v":3073501,"vw":19.170842},{"c":19.4,"h":19.98,"l":19.071,"n":19830,"o":19.31,"t":"2025-03-13T04:00:00Z","v":1282381,"vw":19.490472},{"c":19.95,"h":20.13,"l":19.355,"n":20935,"o":19.91,"t":"2025-03-14T04:00:00Z","v":1373294,"vw":19.882273},{"c":20.45,"h":20.685,"l":19.7301,"n":17698,"o":20.06,"t":"2025-03-17T04:00:00Z","v":1252250,"vw":20.319186},{"c":20.08,"h":20.8387,"l":19.87,"n":14378,"o":20.66,"t":"2025-03-18T04:00:00Z","v":951573,"vw":20.165462},{"c":19.73,"h":20.14,"l":19.3,"n":20249,"o":20.12,"t":"2025-03-19T04:00:00Z","v":1562287,"vw":19.655838},{"c":20.11,"h":20.455,"l":19.2323,"n":17982,"o":19.6,"t":"2025-03-20T04:00:00Z","v":1212119,"vw":20.056368},{"c":19.32,"h":19.8,"l":19.15,"n":14909,"o":19.64,"t":"2025-03-21T04:00:00Z","v":1531680,"vw":19.349372},{"c":18.91,"h":19.77,"l":18.85,"n":21071,"o":19.32,"t":"2025-03-24T04:00:00Z","v":1437218,"vw":19.136442},{"c":18.6,"h":19.16,"l":18.43,"n":18613,"o":18.8,"t":"2025-03-25T04:00:00Z","v":1392013,"vw":18.795856},{"c":19,"h":19.2,"l":18.4859,"n":20653,"o":18.95,"t":"2025-03-26T04:00:00Z","v":1778289,"vw":18.922843},{"c":19.15,"h":19.395,"l":18.286,"n":21316,"o":18.64,"t":"2025-03-27T04:00:00Z","v":2028833,"vw":19.07514},{"c":18.56,"h":19.5899,"l":18.34,"n":22123,"o":19.19,"t":"2025-03-28T04:00:00Z","v":1667328,"vw":18.747404},{"c":18.56,"h":18.7086,"l":17.2668,"n":22414,"o":17.96,"t":"2025-03-31T04:00:00Z","v":1585515,"vw":18.244879},{"c":18.4,"h":18.74,"l":17.9,"n":17675,"o":18.405,"t":"2025-04-01T04:00:00Z","v":1042296,"vw":18.278884},{"c":18.6,"h":18.705,"l":17.97,"n":18894,"o":18.07,"t":"2025-04-02T04:00:00Z","v":1240361,"vw":18.390339},{"c":17.46,"h":18.01,"l":17.11,"n":39890,"o":17.14,"t":"2025-04-03T04:00:00Z","v":3099334,"vw":17.573031},{"c":14.995,"h":16.4629,"l":14.32,"n":57351,"o":16.27,"t":"2025-04-04T04:00:00Z","v":4275830,"vw":15.011543},{"c":14.985,"h":15.7999,"l":13.665,"n":38397,"o":14.26,"t":"2025-04-07T04:00:00Z","v":2904327,"vw":14.832919},{"c":13.7,"h":15.94,"l":13.26,"n":38230,"o":15.85,"t":"2025-04-08T04:00:00Z","v":3083440,"vw":13.971282},{"c":15.94,"h":16.32,"l":13.05,"n":33131,"o":13.63,"t":"2025-04-09T04:00:00Z","v":2549592,"vw":15.161049},{"c":14.64,"h":15.535,"l":14.12,"n":27143,"o":15.24,"t":"2025-04-10T04:00:00Z","v":1634208,"vw":14.686871},{"c":15.6,"h":16.02,"l":14.845,"n":28441,"o":14.91,"t":"2025-04-11T04:00:00Z","v":2102604,"vw":15.484906},{"c":16.03,"h":16.66,"l":15.77,"n":24735,"o":16.01,"t":"2025-04-14T04:00:00Z","v":1848531,"vw":16.163363},{"c":15.73,"h":16,"l":15.29,"n":21576,"o":15.89,"t":"2025-04-15T04:00:00Z","v":1518648,"vw":15.587547},{"c":15.79,"h":16.1,"l":15.29,"n":16813,"o":15.66,"t":"2025-04-16T04:00:00Z","v":1087415,"vw":15.634691},{"c":15.59,"h":15.99,"l":15.48,"n":14045,"o":15.76,"t":"2025-04-17T04:00:00Z","v":927327,"vw":15.710269},{"c":15.19,"h":15.76,"l":14.79,"n":16104,"o":15.56,"t":"2025-04-21T04:00:00Z","v":1277032,"vw":15.120449},{"c":16.07,"h":16.285,"l":15.36,"n":17657,"o":15.46,"t":"2025-04-22T04:00:00Z","v":1347570,"vw":15.975399},{"c":16.87,"h":17.58,"l":16.63,"n":23720,"o":16.8,"t":"2025-04-23T04:00:00Z","v":1636811,"vw":16.985795},{"c":17.25,"h":17.44,"l":16.6,"n":20009,"o":16.82,"t":"2025-04-24T04:00:00Z","v":1178219,"vw":17.165821},{"c":16.79,"h":17.04,"l":16.6101,"n":13757,"o":16.81,"t":"2025-04-25T04:00:00Z","v":768017,"vw":16.834776},{"c":16.74,"h":17.07,"l":16.5023,"n":14780,"o":16.8,"t":"2025-04-28T04:00:00Z","v":919196,"vw":16.732485},{"c":16.82,"h":16.98,"l":16.19,"n":20894,"o":16.61,"t":"2025-04-29T04:00:00Z","v":1250917,"vw":16.667813},{"c":16.41,"h":16.4947,"l":15.71,"n":18007,"o":15.94,"t":"2025-04-30T04:00:00Z","v":1056660,"vw":16.299893},{"c":16.8,"h":17.02,"l":16.505,"n":19217,"o":16.63,"t":"2025-05-01T04:00:00Z","v":1541814,"vw":16.815177},{"c":17.29,"h":17.57,"l":17,"n":19829,"o":17.15,"t":"2025-05-02T04:00:00Z","v":1228109,"vw":17.263242},{"c":16.38,"h":17.32,"l":16.33,"n":27670,"o":17.24,"t":"2025-05-05T04:00:00Z","v":1741710,"vw":16.622375},{"c":16.45,"h":16.6,"l":16.17,"n":18878,"o":16.26,"t":"2025-05-06T04:00:00Z","v":1185550,"vw":16.413938},{"c":15.82,"h":16.495,"l":15.41,"n":26712,"o":16.2,"t":"2025-05-07T04:00:00Z","v":2151594,"vw":15.821545},{"c":15.51,"h":15.97,"l":14.77,"n":47451,"o":15.42,"t":"2025-05-08T04:00:00Z","v":4040918,"vw":15.438262},{"c":15.88,"h":16.09,"l":15.56,"n":29905,"o":15.8,"t":"2025-05-09T04:00:00Z","v":2215156,"vw":15.901453},{"c":17.38,"h":17.78,"l":16.64,"n":32716,"o":16.94,"t":"2025-05-12T04:00:00Z","v":2632175,"vw":17.222995},{"c":17.18,"h":17.78,"l":17.0201,"n":28888,"o":17.66,"t":"2025-05-13T04:00:00Z","v":1881657,"vw":17.224138},{"c":17.05,"h":17.42,"l":16.94,"n":23888,"o":17.31,"t":"2025-05-14T04:00:00Z","v":1579343,"vw":17.121956},{"c":16.52,"h":16.72,"l":16.18,"n":18404,"o":16.53,"t":"2025-05-15T04:00:00Z","v":1101443,"vw":16.50904},{"c":16.39,"h":16.63,"l":15.85,"n":22479,"o":16.43,"t":"2025-05-16T04:00:00Z","v":1451098,"vw":16.271643},{"c":16.28,"h":16.4691,"l":15.9,"n":16306,"o":15.97,"t":"2025-05-19T04:00:00Z","v":1091864,"vw":16.275226},{"c":16.17,"h":16.35,"l":16.03,"n":13071,"o":16.35,"t":"2025-05-20T04:00:00Z","v":842397,"vw":16.145779},{"c":15.8,"h":16.39,"l":15.71,"n":15042,"o":16.09,"t":"2025-05-21T04:00:00Z","v":1134021,"vw":15.952209},{"c":15.48,"h":15.76,"l":15.35,"n":19124,"o":15.74,"t":"2025-05-22T04:00:00Z","v":1386247,"vw":15.501845},{"c":15.68,"h":15.865,"l":15.16,"n":16199,"o":15.32,"t":"2025-05-23T04:00:00Z","v":929644,"vw":15.647443},{"c":16.36,"h":16.475,"l":15.7401,"n":17966,"o":15.86,"t":"2025-05-27T04:00:00Z","v":1269605,"vw":16.265681},{"c":16.13,"h":16.3,"l":15.885,"n":14129,"o":16.27,"t":"2025-05-28T04:00:00Z","v":916122,"vw":16.15804},{"c":15.85,"h":16.355,"l":15.74,"n":14283,"o":16.29,"t":"2025-05-29T04:00:00Z","v":782607,"vw":15.894972},{"c":15.49,"h":15.685,"l":15.13,"n":16346,"o":15.62,"t":"2025-05-30T04:00:00Z","v":1284744,"vw":15.491484},{"c":18.79,"h":20.43,"l":18.13,"n":71009,"o":19.17,"t":"2025-06-02T04:00:00Z","v":7006633,"vw":19.175511},{"c":19.42,"h":19.43,"l":18.15,"n":35331,"o":18.77,"t":"2025-06-03T04:00:00Z","v":2448348,"vw":18.966006},{"c":19.73,"h":20.2,"l":19.12,"n":33503,"o":19.45,"t":"2025-06-04T04:00:00Z","v":2435429,"vw":19.746525},{"c":19.72,"h":20.19,"l":19.4,"n":25214,"o":20.03,"t":"2025-06-05T04:00:00Z","v":2181078,"vw":19.837775},{"c":19.53,"h":20.095,"l":19.41,"n":16193,"o":19.97,"t":"2025-06-06T04:00:00Z","v":952277,"vw":19.621162},{"c":20.12,"h":20.41,"l":19.64,"n":18160,"o":19.74,"t":"2025-06-09T04:00:00Z","v":937642,"vw":20.115815},{"c":19.98,"h":20.21,"l":19.74,"n":18562,"o":20.15,"t":"2025-06-10T04:00:00Z","v":1135204,"vw":19.950891},{"c":19.12,"h":19.8,"l":19.01,"n":28071,"o":19.31,"t":"2025-06-11T04:00:00Z","v":2039919,"vw":19.289361},{"c":19.03,"h":19.16,"l":18.905,"n":14014,"o":18.97,"t":"2025-06-12T04:00:00Z","v":817024,"vw":19.04188},{"c":19.06,"h":19.36,"l":18.68,"n":18814,"o":18.7,"t":"2025-06-13T04:00:00Z","v":1159029,"vw":19.1287},{"c":18.39,"h":19.4261,"l":18.21,"n":22743,"o":19.3,"t":"2025-06-16T04:00:00Z","v":1436349,"vw":18.485289},{"c":18.01,"h":18.79,"l":17.975,"n":16852,"o":18.25,"t":"2025-06-17T04:00:00Z","v":1221741,"vw":18.242278},{"c":17.26,"h":18.19,"l":17.2,"n":19793,"o":18.01,"t":"2025-06-18T04:00:00Z","v":1493840,"vw":17.448012},{"c":16.91,"h":17.4291,"l":16.64,"n":19119,"o":17.32,"t":"2025-06-20T04:00:00Z","v":1675120,"vw":16.885196},{"c":17.18,"h":17.23,"l":16.59,"n":21848,"o":16.75,"t":"2025-06-23T04:00:00Z","v":1668471,"vw":17.013549},{"c":17.36,"h":17.89,"l":17.18,"n":21323,"o":17.2,"t":"2025-06-24T04:00:00Z","v":1510110,"vw":17.500033},{"c":17.29,"h":17.37,"l":16.895,"n":16539,"o":17.32,"t":"2025-06-25T04:00:00Z","v":1035902,"vw":17.187741},{"c":18.24,"h":18.46,"l":17.3085,"n":17269,"o":17.69,"t":"2025-06-26T04:00:00Z","v":996550,"vw":18.193516},{"c":18.05,"h":19.12,"l":17.92,"n":22546,"o":18.25,"t":"2025-06-27T04:00:00Z","v":2395504,"vw":18.298833},{"c":18.02,"h":18.3485,"l":17.22,"n":18325,"o":17.99,"t":"2025-06-30T04:00:00Z","v":1593790,"vw":17.978378},{"c":18.1,"h":18.435,"l":17.75,"n":17548,"o":18.08,"t":"2025-07-01T04:00:00Z","v":1018602,"vw":18.106839},{"c":18.87,"h":19,"l":18.43,"n":14963,"o":18.48,"t":"2025-07-02T04:00:00Z","v":1053103,"vw":18.807737},{"c":18.85,"h":19.35,"l":18.79,"n":10442,"o":19,"t":"2025-07-03T04:00:00Z","v":670829,"vw":18.938611},{"c":18.37,"h":18.56,"l":18,"n":18504,"o":18.39,"t":"2025-07-07T04:00:00Z","v":1120733,"vw":18.304536},{"c":18.58,"h":19.32,"l":18.21,"n":18742,"o":18.58,"t":"2025-07-08T04:00:00Z","v":1374433,"vw":18.70195},{"c":18.48,"h":18.86,"l":18.32,"n":13310,"o":18.61,"t":"2025-07-09T04:00:00Z","v":957892,"vw":18.590243},{"c":19.41,"h":19.58,"l":18.865,"n":20062,"o":18.98,"t":"2025-07-10T04:00:00Z","v":1471203,"vw":19.346221},{"c":20.71,"h":20.88,"l":19.375,"n":41282,"o":19.41,"t":"2025-07-11T04:00:00Z","v":3677437,"vw":20.508729},{"c":20.32,"h":20.7,"l":19.8301,"n":18321,"o":20.63,"t":"2025-07-14T04:00:00Z","v":1277761,"vw":20.210663},{"c":20.02,"h":20.77,"l":19.79,"n":20983,"o":20.75,"t":"2025-07-15T04:00:00Z","v":1283170,"vw":20.069332},{"c":19.53,"h":19.91,"l":19.1,"n":16311,"o":19.86,"t":"2025-07-16T04:00:00Z","v":1026825,"vw":19.47197},{"c":20.09,"h":20.26,"l":19.39,"n":21715,"o":19.39,"t":"2025-07-17T04:00:00Z","v":1393210,"vw":19.994589},{"c":20.32,"h":20.49,"l":19.94,"n":14391,"o":20.32,"t":"2025-07-18T04:00:00Z","v":933378,"vw":20.286147},{"c":22.2,"h":22.54,"l":20.7,"n":37870,"o":20.7,"t":"2025-07-21T04:00:00Z","v":3290300,"vw":22.05903},{"c":22.53,"h":23.21,"l":21.9517,"n":30184,"o":22.35,"t":"2025-07-22T04:00:00Z","v":2542397,"vw":22.636637},{"c":22.785,"h":23.02,"l":22.49,"n":16617,"o":22.85,"t":"2025-07-23T04:00:00Z","v":1096995,"vw":22.752545},{"c":22.82,"h":22.83,"l":22.07,"n":22061,"o":22.5,"t":"2025-07-24T04:00:00Z","v":2145579,"vw":22.534935},{"c":22.9,"h":23.07,"l":22.215,"n":19402,"o":22.71,"t":"2025-07-25T04:00:00Z","v":1372027,"vw":22.787679},{"c":22.64,"h":23.1,"l":22.05,"n":19788,"o":23.04,"t":"2025-07-28T04:00:00Z","v":1431669,"vw":22.537836},{"c":22.33,"h":22.71,"l":22.145,"n":20130,"o":22.64,"t":"2025-07-29T04:00:00Z","v":1191151,"vw":22.412567},{"c":21.32,"h":22.35,"l":20.895,"n":26814,"o":22.21,"t":"2025-07-30T04:00:00Z","v":1789811,"vw":21.522506},{"c":21.18,"h":21.32,"l":20.555,"n":28251,"o":20.8,"t":"2025-07-31T04:00:00Z","v":2067901,"vw":20.955301},{"c":20.47,"h":21.07,"l":20.21,"n":24106,"o":20.502,"t":"2025-08-01T04:00:00Z","v":1645120,"vw":20.568708},{"c":20.41,"h":20.76,"l":20.2102,"n":19757,"o":20.51,"t":"2025-08-04T04:00:00Z","v":1374205,"vw":20.423426},{"c":21.06,"h":21.19,"l":20.34,"n":20153,"o":20.59,"t":"2025-08-05T04:00:00Z","v":1206452,"vw":20.940639},{"c":21.5,"h":21.79,"l":21.11,"n":19361,"o":21.5,"t":"2025-08-06T04:00:00Z","v":1248510,"vw":21.518426},{"c":22.64,"h":22.7,"l":21.4575,"n":25910,"o":21.7,"t":"2025-08-07T04:00:00Z","v":1688302,"vw":22.323533},{"c":23.01,"h":24.98,"l":21.91,"n":36831,"o":22.57,"t":"2025-08-08T04:00:00Z","v":2813959,"vw":23.351137},{"c":22.49,"h":22.99,"l":21.95,"n":22631,"o":22.84,"t":"2025-08-11T04:00:00Z","v":1534239,"vw":22.354955},{"c":23.46,"h":23.5,"l":22.47,"n":21358,"o":22.65,"t":"2025-08-12T04:00:00Z","v":1467823,"vw":23.287799},{"c":23.82,"h":24.01,"l":23.29,"n":21505,"o":23.61,"t":"2025-08-13T04:00:00Z","v":1569950,"vw":23.727776},{"c":23.56,"h":23.845,"l":22.84,"n":22343,"o":23.36,"t":"2025-08-14T04:00:00Z","v":1444636,"vw":23.347019},{"c":23.26,"h":23.775,"l":23.09,"n":22527,"o":23.65,"t":"2025-08-15T04:00:00Z","v":1478599,"vw":23.342409},{"c":22.31,"h":23.295,"l":22.05,"n":19766,"o":23.2,"t":"2025-08-18T04:00:00Z","v":1255063,"vw":22.394093},{"c":21.95,"h":22.69,"l":21.7,"n":19892,"o":22.3,"t":"2025-08-19T04:00:00Z","v":1385373,"vw":22.065982},{"c":21.84,"h":21.9273,"l":21.42,"n":16920,"o":21.81,"t":"2025-08-20T04:00:00Z","v":956029,"vw":21.764599},{"c":21.97,"h":22.11,"l":21.46,"n":10203,"o":21.55,"t":"2025-08-21T04:00:00Z","v":541587,"vw":21.86656},{"c":22.21,"h":22.75,"l":21.72,"n":26570,"o":21.99,"t":"2025-08-22T04:00:00Z","v":1884678,"vw":22.228385},{"c":22.29,"h":22.6792,"l":22.1447,"n":15033,"o":22.27,"t":"2025-08-25T04:00:00Z","v":1103413,"vw":22.396974},{"c":22.445,"h":22.67,"l":22.16,"n":17347,"o":22.19,"t":"2025-08-26T04:00:00Z","v":1270334,"vw":22.454337},{"c":22.7,"h":22.71,"l":21.81,"n":18450,"o":22.15,"t":"2025-08-27T04:00:00Z","v":1261174,"vw":22.47358},{"c":22.38,"h":23,"l":22.1,"n":19419,"o":22.9,"t":"2025-08-28T04:00:00Z","v":1423917,"vw":22.408888},{"c":22.33,"h":22.64,"l":22.18,"n":13131,"o":22.43,"t":"2025-08-29T04:00:00Z","v":1001547,"vw":22.304933},{"c":21.69,"h":22.08,"l":20.91,"n":27649,"o":22,"t":"2025-09-02T04:00:00Z","v":2124227,"vw":21.371329},{"c":22.16,"h":22.3825,"l":21.625,"n":17876,"o":21.71,"t":"2025-09-03T04:00:00Z","v":1083458,"vw":22.154511},{"c":22.03,"h":22.1799,"l":21.69,"n":16108,"o":22.03,"t":"2025-09-04T04:00:00Z","v":970370,"vw":21.944564},{"c":22.09,"h":22.57,"l":21.84,"n":19960,"o":22.31,"t":"2025-09-05T04:00:00Z","v":1324378,"vw":22.160504},{"c":21.73,"h":22.4399,"l":21.48,"n":18044,"o":22.27,"t":"2025-09-08T04:00:00Z","v":1298019,"vw":21.815191},{"c":21.74,"h":22.64,"l":21.56,"n":20341,"o":22.02,"t":"2025-09-09T04:00:00Z","v":1535515,"vw":21.829155},{"c":22.37,"h":23.0894,"l":21.96,"n":20568,"o":22.06,"t":"2025-09-10T04:00:00Z","v":1645116,"vw":22.536167},{"c":24.52,"h":24.55,"l":22.425,"n":26813,"o":22.51,"t":"2025-09-11T04:00:00Z","v":2351525,"vw":23.784084},{"c":26.09,"h":26.1,"l":24.5761,"n":37042,"o":24.74,"t":"2025-09-12T04:00:00Z","v":3394744,"vw":25.671855},{"c":26.03,"h":26.85,"l":26,"n":29984,"o":26.45,"t":"2025-09-15T04:00:00Z","v":2351267,"vw":26.342367},{"c":26.05,"h":26.54,"l":25.82,"n":17346,"o":26.22,"t":"2025-09-16T04:00:00Z","v":1161689,"vw":26.078669},{"c":26.4,"h":26.83,"l":25.5501,"n":22310,"o":25.76,"t":"2025-09-17T04:00:00Z","v":1535554,"vw":26.251283},{"c":26.9,"h":26.95,"l":26.181,"n":19372,"o":26.42,"t":"2025-09-18T04:00:00Z","v":1271735,"vw":26.754124},{"c":27.57,"h":28.43,"l":26.9,"n":32194,"o":26.94,"t":"2025-09-19T04:00:00Z","v":3928009,"vw":27.688011},{"c":27.35,"h":27.525,"l":26.47,"n":21657,"o":27.5,"t":"2025-09-22T04:00:00Z","v":1762628,"vw":27.082906},{"c":26.85,"h":28,"l":26.615,"n":21146,"o":27.55,"t":"2025-09-23T04:00:00Z","v":1414287,"vw":27.228837},{"c":25.85,"h":27.21,"l":25.72,"n":28729,"o":27.09,"t":"2025-09-24T04:00:00Z","v":2306360,"vw":26.121787},{"c":25.96,"h":26.48,"l":25.48,"n":22556,"o":25.52,"t":"2025-09-25T04:00:00Z","v":1679826,"vw":26.126248},{"c":27.99,"h":28.47,"l":25.84,"n":29055,"o":25.94,"t":"2025-09-26T04:00:00Z","v":2680575,"vw":27.741465},{"c":29.395,"h":30.08,"l":28.6,"n":47475,"o":28.65,"t":"2025-09-29T04:00:00Z","v":4086580,"vw":29.520357},{"c":29.36,"h":29.54,"l":28.67,"n":26430,"o":28.97,"t":"2025-09-30T04:00:00Z","v":1971084,"vw":29.200005},{"c":29.4,"h":30.14,"l":29.12,"n":29969,"o":29.16,"t":"2025-10-01T04:00:00Z","v":2068348,"vw":29.612943},{"c":29.82,"h":30.365,"l":28.81,"n":28375,"o":29.68,"t":"2025-10-02T04:00:00Z","v":1749517,"vw":29.478351},{"c":29.87,"h":30.425,"l":29.51,"n":18875,"o":30.3,"t":"2025-10-03T04:00:00Z","v":1272119,"vw":29.965368},{"c":29.14,"h":30.76,"l":29.04,"n":25579,"o":30.12,"t":"2025-10-06T04:00:00Z","v":1772697,"vw":29.713133},{"c":28.09,"h":31.06,"l":28.01,"n":45760,"o":29.46,"t":"2025-10-07T04:00:00Z","v":3589772,"vw":29.053119},{"c":31.6,"h":31.66,"l":28.57,"n":39421,"o":28.71,"t":"2025-10-08T04:00:00Z","v":2952866,"vw":31.059739},{"c":31.32,"h":32.3999,"l":31.15,"n":27679,"o":32.05,"t":"2025-10-09T04:00:00Z","v":1935199,"vw":31.568882},{"c":30.29,"h":31.445,"l":29.63,"n":30328,"o":31.43,"t":"2025-10-10T04:00:00Z","v":2094128,"vw":30.340249},{"c":32.91,"h":33.25,"l":31.164,"n":32409,"o":31.61,"t":"2025-10-13T04:00:00Z","v":2232338,"vw":32.614901},{"c":32.01,"h":32.655,"l":31.22,"n":25342,"o":32.08,"t":"2025-10-14T04:00:00Z","v":1321309,"vw":32.037259},{"c":31.91,"h":32.98,"l":31.76,"n":26351,"o":32.46,"t":"2025-10-15T04:00:00Z","v":2056568,"vw":32.203758},{"c":32.49,"h":32.63,"l":31.45,"n":32606,"o":31.94,"t":"2025-10-16T04:00:00Z","v":2149771,"vw":32.048755},{"c":32.46,"h":32.6,"l":31.54,"n":24389,"o":31.7,"t":"2025-10-17T04:00:00Z","v":1879141,"vw":32.262899},{"c":34.26,"h":34.515,"l":32.78,"n":27365,"o":33.45,"t":"2025-10-20T04:00:00Z","v":1925031,"vw":33.858683},{"c":30.99,"h":33.99,"l":30.55,"n":42754,"o":33.905,"t":"2025-10-21T04:00:00Z","v":3189468,"vw":31.576556},{"c":28.96,"h":30.93,"l":28.28,"n":46715,"o":30.4,"t":"2025-10-22T04:00:00Z","v":3304033,"vw":29.122767},{"c":29.94,"h":30.79,"l":28.63,"n":36912,"o":29.74,"t":"2025-10-23T04:00:00Z","v":3327467,"vw":30.196901},{"c":30.79,"h":32.54,"l":30.6846,"n":39985,"o":30.8,"t":"2025-10-24T04:00:00Z","v":3114642,"vw":31.481223},{"c":30.7,"h":31.59,"l":30.37,"n":24078,"o":30.9,"t":"2025-10-27T04:00:00Z","v":1610765,"vw":30.892734},{"c":29.34,"h":30.6,"l":29.27,"n":24936,"o":30.15,"t":"2025-10-28T04:00:00Z","v":1636770,"vw":29.786729},{"c":28.71,"h":30.35,"l":28.405,"n":28995,"o":29.79,"t":"2025-10-29T04:00:00Z","v":1803611,"vw":29.261417},{"c":29.64,"h":30.555,"l":28.7601,"n":31075,"o":29.21,"t":"2025-10-30T04:00:00Z","v":2365256,"vw":29.688516},{"c":29.62,"h":29.89,"l":29.16,"n":21037,"o":29.64,"t":"2025-10-31T04:00:00Z","v":1243536,"vw":29.569893},{"c":30.73,"h":31.15,"l":29.35,"n":25482,"o":29.64,"t":"2025-11-03T05:00:00Z","v":1915185,"vw":30.508527},{"c":28.5,"h":29.77,"l":28.28,"n":26477,"o":29.33,"t":"2025-11-04T05:00:00Z","v":1732294,"vw":28.875955},{"c":28.65,"h":29.045,"l":28.3,"n":26087,"o":28.945,"t":"2025-11-05T05:00:00Z","v":1578661,"vw":28.661494},{"c":28.98,"h":29.69,"l":28.31,"n":25451,"o":28.84,"t":"2025-11-06T05:00:00Z","v":1845867,"vw":28.962729},{"c":33.05,"h":34.23,"l":27.8,"n":51602,"o":28,"t":"2025-11-07T05:00:00Z","v":4053040,"vw":32.872624},{"c":32.31,"h":33.71,"l":31.37,"n":35215,"o":33.5,"t":"2025-11-10T05:00:00Z","v":2208173,"vw":32.352307},{"c":27.88,"h":29.88,"l":26.97,"n":107979,"o":29.87,"t":"2025-11-11T05:00:00Z","v":10146612,"vw":28.114897},{"c":29.57,"h":30.395,"l":28.15,"n":72178,"o":28.28,"t":"2025-11-12T05:00:00Z","v":5694476,"vw":29.345925},{"c":29.04,"h":30.3,"l":28.77,"n":44221,"o":30.22,"t":"2025-11-13T05:00:00Z","v":3097771,"vw":29.453168},{"c":28.78,"h":29.04,"l":27.6,"n":32817,"o":27.94,"t":"2025-11-14T05:00:00Z","v":1815896,"vw":28.54473},{"c":28.04,"h":29.115,"l":27.715,"n":29789,"o":28.71,"t":"2025-11-17T05:00:00Z","v":1647730,"vw":28.367104},{"c":27.205,"h":28.69,"l":26.9,"n":33791,"o":27.33,"t":"2025-11-18T05:00:00Z","v":2190727,"vw":27.651254},{"c":27.94,"h":28.23,"l":27.3,"n":30082,"o":27.63,"t":"2025-11-19T05:00:00Z","v":2047176,"vw":27.754781},{"c":26.19,"h":28.94,"l":26.01,"n":39152,"o":28.35,"t":"2025-11-20T05:00:00Z","v":2941176,"vw":26.873684},{"c":27.01,"h":27.05,"l":25.4,"n":33056,"o":25.822,"t":"2025-11-21T05:00:00Z","v":2501335,"vw":26.577916},{"c":27.81,"h":28.1,"l":27.01,"n":24316,"o":27.22,"t":"2025-11-24T05:00:00Z","v":2614688,"vw":27.735218},{"c":28.48,"h":28.79,"l":27.8,"n":19597,"o":27.95,"t":"2025-11-25T05:00:00Z","v":1318607,"vw":28.388939},{"c":28.75,"h":29,"l":28.345,"n":24207,"o":28.78,"t":"2025-11-26T05:00:00Z","v":1424893,"vw":28.718131},{"c":29.97,"h":29.98,"l":28.775,"n":18450,"o":29.02,"t":"2025-11-28T05:00:00Z","v":1289198,"vw":29.723216},{"c":29.55,"h":30.19,"l":29.18,"n":22250,"o":29.86,"t":"2025-12-01T05:00:00Z","v":1502257,"vw":29.62104},{"c":29.68,"h":29.94,"l":29.3,"n":15860,"o":29.55,"t":"2025-12-02T05:00:00Z","v":780452,"vw":29.619416},{"c":30.94,"h":31.34,"l":29.89,"n":33289,"o":30,"t":"2025-12-03T05:00:00Z","v":3089946,"vw":30.809449},{"c":30.86,"h":31.3975,"l":30.1412,"n":22340,"o":30.28,"t":"2025-12-04T05:00:00Z","v":1351619,"vw":30.928331},{"c":31.08,"h":32.13,"l":30.94,"n":24667,"o":31.43,"t":"2025-12-05T05:00:00Z","v":1596413,"vw":31.361722},{"c":30.61,"h":31.349,"l":30.3,"n":25001,"o":31.3,"t":"2025-12-08T05:00:00Z","v":1834210,"vw":30.715547},{"c":30.32,"h":31.18,"l":29.7,"n":20374,"o":30.02,"t":"2025-12-09T05:00:00Z","v":1089438,"vw":30.550511},{"c":30.29,"h":30.6399,"l":29.295,"n":22510,"o":30.36,"t":"2025-12-10T05:00:00Z","v":1574827,"vw":29.928178},{"c":32.32,"h":32.465,"l":30.23,"n":30203,"o":30.23,"t":"2025-12-11T05:00:00Z","v":3889545,"vw":32.003403},{"c":31.56,"h":33.06,"l":31.3,"n":22731,"o":32.67,"t":"2025-12-12T05:00:00Z","v":1605980,"vw":31.910878},{"c":31.39,"h":32.14,"l":31.17,"n":24965,"o":32.01,"t":"2025-12-15T05:00:00Z","v":1443182,"vw":31.497917},{"c":32.22,"h":32.53,"l":31.2,"n":23418,"o":31.22,"t":"2025-12-16T05:00:00Z","v":1553383,"vw":32.058776},{"c":32.12,"h":32.96,"l":31.74,"n":19216,"o":32.635,"t":"2025-12-17T05:00:00Z","v":1236816,"vw":32.288173},{"c":33.81,"h":33.87,"l":31.705,"n":27656,"o":32.1,"t":"2025-12-18T05:00:00Z","v":1818600,"vw":33.308164},{"c":36.21,"h":37.05,"l":33.9001,"n":35684,"o":34.08,"t":"2025-12-19T05:00:00Z","v":3882700,"vw":36.001951},{"c":37.19,"h":37.45,"l":36.32,"n":28483,"o":37,"t":"2025-12-22T05:00:00Z","v":1664894,"vw":37.022795},{"c":38.97,"h":39.7771,"l":37.2135,"n":36565,"o":38.02,"t":"2025-12-23T05:00:00Z","v":2404966,"vw":39.018918},{"c":39.31,"h":39.3995,"l":38.42,"n":16137,"o":38.59,"t":"2025-12-24T05:00:00Z","v":1055654,"vw":39.036253},{"c":40.18,"h":40.26,"l":39.455,"n":20528,"o":40.15,"t":"2025-12-26T05:00:00Z","v":1106707,"vw":39.938882},{"c":39.04,"h":39.3013,"l":37.74,"n":21683,"o":38.62,"t":"2025-12-29T05:00:00Z","v":1471026,"vw":38.819101},{"c":39.69,"h":40.8311,"l":39.22,"n":26162,"o":39.66,"t":"2025-12-30T05:00:00Z","v":1595787,"vw":40.049896},{"c":39.18,"h":39.515,"l":38.5301,"n":18455,"o":39.49,"t":"2025-12-31T05:00:00Z","v":1134394,"vw":39.112671},{"c":40.94,"h":41.5,"l":39.56,"n":24977,"o":39.96,"t":"2026-01-02T05:00:00Z","v":1337880,"vw":40.697608},{"c":43.83,"h":44.335,"l":41.4,"n":41292,"o":42.16,"t":"2026-01-05T05:00:00Z","v":2740563,"vw":43.119619},{"c":42.23,"h":45.5784,"l":42.1,"n":56602,"o":43.82,"t":"2026-01-06T05:00:00Z","v":4182664,"vw":43.370434},{"c":42.85,"h":42.949,"l":39.98,"n":31374,"o":41.23,"t":"2026-01-07T05:00:00Z","v":2223973,"vw":42.08738},{"c":43.24,"h":43.44,"l":40.6,"n":31015,"o":41.22,"t":"2026-01-08T05:00:00Z","v":1991738,"vw":42.46666},{"c":45.69,"h":45.735,"l":43.21,"n":30016,"o":43.51,"t":"2026-01-09T05:00:00Z","v":1690525,"vw":45.200551},{"c":47.01,"h":47.6375,"l":45.35,"n":36620,"o":46.28,"t":"2026-01-12T05:00:00Z","v":2444607,"vw":47.028363},{"c":46.34,"h":48.06,"l":46.26,"n":28335,"o":47.8,"t":"2026-01-13T05:00:00Z","v":2066086,"vw":46.973444},{"c":47.92,"h":48.58,"l":46.28,"n":30780,"o":46.84,"t":"2026-01-14T05:00:00Z","v":1991120,"vw":47.684601},{"c":48.49,"h":49.67,"l":47.301,"n":30062,"o":47.7,"t":"2026-01-15T05:00:00Z","v":2334128,"vw":48.520714},{"c":47.57,"h":48.18,"l":45.72,"n":31902,"o":47.6,"t":"2026-01-16T05:00:00Z","v":2218758,"vw":47.262628},{"c":47.87,"h":48.11,"l":46,"n":20891,"o":46.02,"t":"2026-01-20T05:00:00Z","v":1378773,"vw":47.515986},{"c":47.75,"h":50.1565,"l":46.51,"n":37185,"o":49.47,"t":"2026-01-21T05:00:00Z","v":2452011,"vw":47.843285},{"c":48.3,"h":49.39,"l":47.865,"n":25656,"o":48.4,"t":"2026-01-22T05:00:00Z","v":1591776,"vw":48.451286},{"c":48.71,"h":49.1299,"l":46.64,"n":28663,"o":48.44,"t":"2026-01-23T05:00:00Z","v":2029911,"vw":48.154108},{"c":45.11,"h":48.85,"l":44.62,"n":43581,"o":48.79,"t":"2026-01-26T05:00:00Z","v":3587508,"vw":45.852493},{"c":47.82,"h":47.94,"l":44.78,"n":25333,"o":45.44,"t":"2026-01-27T05:00:00Z","v":1717624,"vw":47.356686},{"c":49,"h":50,"l":48.03,"n":26138,"o":48.9,"t":"2026-01-28T05:00:00Z","v":1677437,"vw":48.845575},{"c":48.93,"h":52,"l":48.03,"n":36410,"o":51.405,"t":"2026-01-29T05:00:00Z","v":2333479,"vw":49.695035},{"c":45.33,"h":47.93,"l":44.41,"n":46073,"o":46.5,"t":"2026-01-30T05:00:00Z","v":3506865,"vw":45.654554},{"c":47.32,"h":48.05,"l":45,"n":32763,"o":45,"t":"2026-02-02T05:00:00Z","v":1974492,"vw":47.053892},{"c":50.51,"h":51.84,"l":48.1,"n":35971,"o":50.9,"t":"2026-02-03T05:00:00Z","v":2479558,"vw":50.114283},{"c":47.53,"h":51.8543,"l":45.94,"n":39742,"o":50.95,"t":"2026-02-04T05:00:00Z","v":2305053,"vw":48.251685},{"c":46.87,"h":48,"l":45.25,"n":27540,"o":45.76,"t":"2026-02-05T05:00:00Z","v":2011689,"vw":47.022951},{"c":52.4,"h":52.78,"l":48.58,"n":38225,"o":49.34,"t":"2026-02-06T05:00:00Z","v":2736872,"vw":51.763217},{"c":54.36,"h":55.59,"l":52.15,"n":44988,"o":52.45,"t":"2026-02-09T05:00:00Z","v":2759167,"vw":54.277469},{"c":51.96,"h":54.055,"l":51.79,"n":28785,"o":53.7,"t":"2026-02-10T05:00:00Z","v":1819620,"vw":52.56514},{"c":53.44,"h":54.815,"l":51.45,"n":24436,"o":54.65,"t":"2026-02-11T05:00:00Z","v":1345865,"vw":53.293636},{"c":49.7,"h":54,"l":49.55,"n":29647,"o":53.625,"t":"2026-02-12T05:00:00Z","v":1645516,"vw":50.519422},{"c":46.04,"h":47.33,"l":43.11,"n":67423,"o":45.595,"t":"2026-02-13T05:00:00Z","v":5094368,"vw":45.485102},{"c":48.89,"h":49.32,"l":44.08,"n":41361,"o":45.12,"t":"2026-02-17T05:00:00Z","v":3098999,"vw":47.501133},{"c":50.22,"h":51.27,"l":49,"n":28930,"o":49.39,"t":"2026-02-18T05:00:00Z","v":2705941,"vw":50.325657},{"c":52.5,"h":52.83,"l":48.36,"n":53955,"o":48.88,"t":"2026-02-19T05:00:00Z","v":3853417,"vw":51.259615},{"c":52.64,"h":55.61,"l":50.565,"n":47674,"o":52.5,"t":"2026-02-20T05:00:00Z","v":3178237,"vw":52.524764},{"c":51.84,"h":53.18,"l":49.84,"n":34234,"o":52.56,"t":"2026-02-23T05:00:00Z","v":2456945,"vw":51.575401},{"c":53.51,"h":55.5,"l":50.95,"n":38682,"o":51.84,"t":"2026-02-24T05:00:00Z","v":2420145,"vw":53.926382},{"c":53.02,"h":55.99,"l":52.77,"n":34057,"o":54.82,"t":"2026-02-25T05:00:00Z","v":2663422,"vw":53.7173},{"c":52.21,"h":52.48,"l":50.25,"n":28332,"o":51.47,"t":"2026-02-26T05:00:00Z","v":2247088,"vw":51.693571},{"c":51.56,"h":52.5,"l":50.555,"n":31451,"o":51.57,"t":"2026-02-27T05:00:00Z","v":2368479,"vw":51.372244},{"c":51.355,"h":53.96,"l":50.97,"n":25524,"o":52.5,"t":"2026-03-02T05:00:00Z","v":1552622,"vw":51.984342},{"c":52.92,"h":53.71,"l":48.08,"n":43105,"o":49.9,"t":"2026-03-03T05:00:00Z","v":3012674,"vw":51.544105},{"c":53.43,"h":56.96,"l":53.13,"n":43419,"o":55,"t":"2026-03-04T05:00:00Z","v":3162265,"vw":54.560627},{"c":53.9,"h":54.92,"l":51.3,"n":39426,"o":51.9,"t":"2026-03-05T05:00:00Z","v":2717362,"vw":53.136569},{"c":53.69,"h":54.83,"l":51.1,"n":36335,"o":51.99,"t":"2026-03-06T05:00:00Z","v":2692176,"vw":53.503888},{"c":54.45,"h":55.38,"l":51.43,"n":37225,"o":52.07,"t":"2026-03-09T04:00:00Z","v":2337871,"vw":53.807083},{"c":53.56,"h":55.05,"l":53.2,"n":28994,"o":54.21,"t":"2026-03-10T04:00:00Z","v":2344426,"vw":53.865515},{"c":58.07,"h":58.1,"l":52.52,"n":33636,"o":53.11,"t":"2026-03-11T04:00:00Z","v":2497356,"vw":56.299555},{"c":57.71,"h":59.12,"l":56.01,"n":34334,"o":57.61,"t":"2026-03-12T04:00:00Z","v":2706011,"vw":57.78972},{"c":54.73,"h":59.12,"l":53.855,"n":34778,"o":57.855,"t":"2026-03-13T04:00:00Z","v":2295720,"vw":55.437126},{"c":55.645,"h":56.83,"l":53.89,"n":33398,"o":55,"t":"2026-03-16T04:00:00Z","v":2170036,"vw":55.547193},{"c":56.49,"h":59.09,"l":55.77,"n":36171,"o":56,"t":"2026-03-17T04:00:00Z","v":2269828,"vw":57.397175},{"c":55.34,"h":56.565,"l":52.8901,"n":28361,"o":55.68,"t":"2026-03-18T04:00:00Z","v":1974929,"vw":55.013231},{"c":49.65,"h":50.92,"l":48.2503,"n":46227,"o":50.52,"t":"2026-03-19T04:00:00Z","v":3162912,"vw":49.4463},{"c":48.97,"h":51.44,"l":48.16,"n":39624,"o":49.4,"t":"2026-03-20T04:00:00Z","v":3647685,"vw":49.03644},{"c":46.48,"h":51.975,"l":46.4,"n":57943,"o":49.57,"t":"2026-03-23T04:00:00Z","v":3590169,"vw":48.642933},{"c":50.23,"h":51.3503,"l":46.35,"n":35094,"o":46.49,"t":"2026-03-24T04:00:00Z","v":2561683,"vw":49.910313},{"c":50.19,"h":51.38,"l":49.968,"n":21550,"o":51.14,"t":"2026-03-25T04:00:00Z","v":1059591,"vw":50.37827},{"c":48.4,"h":49.93,"l":48.14,"n":20469,"o":48.87,"t":"2026-03-26T04:00:00Z","v":1483573,"vw":48.651134},{"c":49.65,"h":51.13,"l":47.62,"n":21608,"o":48.4,"t":"2026-03-27T04:00:00Z","v":1770426,"vw":49.80897},{"c":53.25,"h":59.84,"l":51.89,"n":59736,"o":56.39,"t":"2026-03-30T04:00:00Z","v":4646219,"vw":54.764716},{"c":58.69,"h":60.54,"l":55.25,"n":58587,"o":55.35,"t":"2026-03-31T04:00:00Z","v":4321053,"vw":58.683305},{"c":63.51,"h":63.69,"l":59.3,"n":47940,"o":59.77,"t":"2026-04-01T04:00:00Z","v":3061114,"vw":62.501736},{"c":62.57,"h":64.2,"l":61.52,"n":31286,"o":61.52,"t":"2026-04-02T04:00:00Z","v":1967700,"vw":62.58004},{"c":64.54,"h":64.845,"l":61.96,"n":29913,"o":62.6,"t":"2026-04-06T04:00:00Z","v":1895764,"vw":63.780401},{"c":66.03,"h":67.63,"l":65.25,"n":43145,"o":65.73,"t":"2026-04-07T04:00:00Z","v":2659277,"vw":66.383259},{"c":65.57,"h":66.44,"l":61.13,"n":35965,"o":62.865,"t":"2026-04-08T04:00:00Z","v":2551934,"vw":64.734854},{"c":66.31,"h":68.6936,"l":65.6,"n":26537,"o":66,"t":"2026-04-09T04:00:00Z","v":1567158,"vw":66.511513},{"c":66.96,"h":68.22,"l":66.3,"n":22510,"o":66.7,"t":"2026-04-10T04:00:00Z","v":925158,"vw":67.097924},{"c":67.94,"h":68.5199,"l":66.285,"n":27303,"o":66.96,"t":"2026-04-13T04:00:00Z","v":1529718,"vw":67.410414},{"c":63.77,"h":68.68,"l":63,"n":33253,"o":68.3,"t":"2026-04-14T04:00:00Z","v":2105661,"vw":64.408281},{"c":64.09,"h":65.14,"l":63.1801,"n":24403,"o":63.66,"t":"2026-04-15T04:00:00Z","v":1187370,"vw":64.096252},{"c":65.61,"h":66.48,"l":64.17,"n":22750,"o":64.17,"t":"2026-04-16T04:00:00Z","v":1074597,"vw":65.64489},{"c":62.24,"h":62.99,"l":57.48,"n":40655,"o":59.71,"t":"2026-04-17T04:00:00Z","v":2738877,"vw":61.053715},{"c":61.33,"h":62.99,"l":60.14,"n":27314,"o":62.32,"t":"2026-04-20T04:00:00Z","v":1168934,"vw":61.193733},{"c":61.4,"h":62.3499,"l":59.8902,"n":22802,"o":61.49,"t":"2026-04-21T04:00:00Z","v":1219735,"vw":61.166628},{"c":63.09,"h":63.195,"l":60.65,"n":19551,"o":62.16,"t":"2026-04-22T04:00:00Z","v":872483,"vw":62.441189},{"c":59.87,"h":63.46,"l":59.47,"n":25298,"o":62.9,"t":"2026-04-23T04:00:00Z","v":1429255,"vw":60.413165},{"c":60.74,"h":61.11,"l":58.54,"n":21532,"o":59.87,"t":"2026-04-24T04:00:00Z","v":1119005,"vw":60.55709},{"c":61.63,"h":61.87,"l":60,"n":24500,"o":60.93,"t":"2026-04-27T04:00:00Z","v":889064,"vw":61.400708},{"c":59.31,"h":61.51,"l":59.1,"n":26754,"o":61.51,"t":"2026-04-28T04:00:00Z","v":895142,"vw":59.60958},{"c":58.98,"h":60.04,"l":58.2,"n":16692,"o":60.04,"t":"2026-04-29T04:00:00Z","v":969353,"vw":59.064574},{"c":59.44,"h":60,"l":58.21,"n":17324,"o":59.205,"t":"2026-04-30T04:00:00Z","v":769534,"vw":59.452196},{"c":58.98,"h":59.4339,"l":57.64,"n":19905,"o":58.71,"t":"2026-05-01T04:00:00Z","v":798857,"vw":58.670227},{"c":59.79,"h":60.9,"l":58.45,"n":23193,"o":60.205,"t":"2026-05-04T04:00:00Z","v":1185375,"vw":59.691496},{"c":62.28,"h":63.42,"l":60.63,"n":22958,"o":60.63,"t":"2026-05-05T04:00:00Z","v":1521583,"vw":62.264102},{"c":62.62,"h":63.19,"l":60.66,"n":32103,"o":62.308,"t":"2026-05-06T04:00:00Z","v":2017000,"vw":62.269749},{"c":60.58,"h":63.74,"l":59.84,"n":33536,"o":63.6,"t":"2026-05-07T04:00:00Z","v":1425763,"vw":61.126756},{"c":58.91,"h":62.895,"l":57.12,"n":39717,"o":61.99,"t":"2026-05-08T04:00:00Z","v":2515240,"vw":59.227961},{"c":60.18,"h":61.38,"l":57.84,"n":26583,"o":58.975,"t":"2026-05-11T04:00:00Z","v":1679125,"vw":60.075778},{"c":63.27,"h":63.9,"l":58.18,"n":31571,"o":58.84,"t":"2026-05-12T04:00:00Z","v":1779118,"vw":61.593508},{"c":64.34,"h":65.3413,"l":61.65,"n":41679,"o":64.625,"t":"2026-05-13T04:00:00Z","v":2751872,"vw":63.333307},{"c":61.44,"h":65,"l":60.7079,"n":28820,"o":64.47,"t":"2026-05-14T04:00:00Z","v":1488209,"vw":61.719615},{"c":56.82,"h":59.83,"l":55.86,"n":33706,"o":58.88,"t":"2026-05-15T04:00:00Z","v":1633804,"vw":57.240971},{"c":54.92,"h":58.2,"l":54.51,"n":47381,"o":57.22,"t":"2026-05-18T04:00:00Z","v":1808656,"vw":55.422453},{"c":58.44,"h":59.1,"l":53.7,"n":30449,"o":54,"t":"2026-05-19T04:00:00Z","v":1665145,"vw":57.24198},{"c":58.78,"h":60.09,"l":58.15,"n":27500,"o":59.98,"t":"2026-05-20T04:00:00Z","v":1362553,"vw":58.889457},{"c":60.46,"h":61.56,"l":58.08,"n":24292,"o":58.8,"t":"2026-05-21T04:00:00Z","v":1547059,"vw":60.423895},{"c":65.05,"h":65.37,"l":59.95,"n":30124,"o":60.36,"t":"2026-05-22T04:00:00Z","v":2037892,"vw":64.45527},{"c":66.88,"h":67.82,"l":65.72,"n":29944,"o":66.24,"t":"2026-05-26T04:00:00Z","v":1593374,"vw":66.880626},{"c":65.72,"h":65.865,"l":61.5,"n":29690,"o":62.29,"t":"2026-05-27T04:00:00Z","v":1631957,"vw":64.779328},{"c":67.53,"h":68.7,"l":64.53,"n":30746,"o":65.15,"t":"2026-05-28T04:00:00Z","v":2042847,"vw":67.000971},{"c":65.97,"h":68.8,"l":63.78,"n":28308,"o":68.37,"t":"2026-05-29T04:00:00Z","v":2872562,"vw":65.936885},{"c":63.91,"h":66.71,"l":63.41,"n":32725,"o":66.71,"t":"2026-06-01T04:00:00Z","v":1946901,"vw":64.858579},{"c":68.77,"h":70.43,"l":64.88,"n":44321,"o":64.88,"t":"2026-06-02T04:00:00Z","v":2776324,"vw":69.091085},{"c":67.035,"h":69.285,"l":66.45,"n":29510,"o":67.61,"t":"2026-06-03T04:00:00Z","v":1784308,"vw":67.650671},{"c":66.43,"h":69.195,"l":65.0127,"n":25577,"o":65.97,"t":"2026-06-04T04:00:00Z","v":1344163,"vw":67.12735},{"c":60.12,"h":65.2,"l":59.98,"n":42948,"o":65.002,"t":"2026-06-05T04:00:00Z","v":2195811,"vw":61.379288},{"c":63.3,"h":64.75,"l":61.5,"n":43985,"o":62.76,"t":"2026-06-08T04:00:00Z","v":2504159,"vw":63.370946},{"c":60.91,"h":64.46,"l":58.5101,"n":26458,"o":64.46,"t":"2026-06-09T04:00:00Z","v":1508749,"vw":61.018167},{"c":59.04,"h":61.37,"l":58.5001,"n":37247,"o":59.73,"t":"2026-06-10T04:00:00Z","v":1941466,"vw":59.451356},{"c":60.94,"h":61.705,"l":58.94,"n":25631,"o":61,"t":"2026-06-11T04:00:00Z","v":1277973,"vw":60.592864},{"c":61.19,"h":61.95,"l":59.63,"n":25786,"o":60.92,"t":"2026-06-12T04:00:00Z","v":1285828,"vw":61.085968},{"c":54.55,"h":58.79,"l":53.52,"n":53227,"o":58.55,"t":"2026-06-15T04:00:00Z","v":3664529,"vw":54.751413},{"c":53.55,"h":54.52,"l":52.06,"n":44778,"o":54.5,"t":"2026-06-16T04:00:00Z","v":3069831,"vw":53.588881},{"c":54.31,"h":56.67,"l":53,"n":36751,"o":53.01,"t":"2026-06-17T04:00:00Z","v":2566338,"vw":55.051173},{"c":51.71,"h":54.698,"l":51.175,"n":31751,"o":54.68,"t":"2026-06-18T04:00:00Z","v":3754185,"vw":51.924717},{"c":49.53,"h":51.05,"l":48.1,"n":40598,"o":50.92,"t":"2026-06-22T04:00:00Z","v":3154684,"vw":49.382872},{"c":47.33,"h":47.98,"l":46.68,"n":34118,"o":47.44,"t":"2026-06-23T04:00:00Z","v":3566608,"vw":47.305273},{"c":44.5,"h":46.205,"l":43.79,"n":37785,"o":45.64,"t":"2026-06-24T04:00:00Z","v":2379135,"vw":44.731055},{"c":45.96,"h":46.06,"l":43.29,"n":35311,"o":44.85,"t":"2026-06-25T04:00:00Z","v":2507334,"vw":45.368606},{"c":46.33,"h":47.36,"l":45,"n":37958,"o":45,"t":"2026-06-26T04:00:00Z","v":6377384,"vw":46.360762},{"c":46.55,"h":47.33,"l":45.1,"n":31780,"o":46.116,"t":"2026-06-29T04:00:00Z","v":2156827,"vw":46.227373},{"c":46.01,"h":47.495,"l":45.74,"n":31136,"o":47.32,"t":"2026-06-30T04:00:00Z","v":1752584,"vw":46.352044},{"c":43.03,"h":45.22,"l":42.62,"n":43631,"o":44.482,"t":"2026-07-01T04:00:00Z","v":3515846,"vw":43.590392},{"c":43.76,"h":45.36,"l":43.14,"n":34036,"o":43.6,"t":"2026-07-02T04:00:00Z","v":2153394,"vw":44.04339},{"c":46.68,"h":47,"l":44.78,"n":37692,"o":45.14,"t":"2026-07-06T04:00:00Z","v":2170600,"vw":46.40938},{"c":45.28,"h":45.97,"l":44.25,"n":38515,"o":45.925,"t":"2026-07-07T04:00:00Z","v":2230268,"vw":45.208916},{"c":44.73,"h":45.72,"l":43.255,"n":28043,"o":43.96,"t":"2026-07-08T04:00:00Z","v":1513382,"vw":44.481773},{"c":45.11,"h":45.4099,"l":43.82,"n":24529,"o":44.93,"t":"2026-07-09T04:00:00Z","v":1405402,"vw":44.925558},{"c":44.67,"h":45.4375,"l":44.05,"n":22591,"o":44.94,"t":"2026-07-10T04:00:00Z","v":1528018,"vw":44.617425},{"c":45.41,"h":46,"l":44,"n":27534,"o":44.44,"t":"2026-07-13T04:00:00Z","v":1815554,"vw":45.246475},{"c":46.08,"h":47.35,"l":45.38,"n":26187,"o":46.23,"t":"2026-07-14T04:00:00Z","v":1284115,"vw":45.981677},{"c":43.94,"h":45.93,"l":42.98,"n":27794,"o":45.78,"t":"2026-07-15T04:00:00Z","v":1749544,"vw":43.948505},{"c":42.6,"h":43.2595,"l":41.86,"n":37939,"o":43.07,"t":"2026-07-16T04:00:00Z","v":2066329,"vw":42.445115},{"c":41.5,"h":42.6825,"l":40.76,"n":27865,"o":41.43,"t":"2026-07-17T04:00:00Z","v":1495239,"vw":41.788547},{"c":42.84,"h":42.96,"l":40.4,"n":34001,"o":41.68,"t":"2026-07-20T04:00:00Z","v":2623988,"vw":42.063665},{"c":44.8,"h":45.99,"l":44,"n":40130,"o":44.95,"t":"2026-07-21T04:00:00Z","v":2482943,"vw":44.952946},{"c":45.33,"h":46.19,"l":44.54,"n":27215,"o":44.8,"t":"2026-07-22T04:00:00Z","v":2074277,"vw":45.255351},{"c":46.36,"h":46.71,"l":45.15,"n":24291,"o":45.65,"t":"2026-07-23T04:00:00Z","v":1253292,"vw":46.106858},{"c":46.21,"h":47.33,"l":45.51,"n":26166,"o":46.91,"t":"2026-07-24T04:00:00Z","v":1535053,"vw":46.516866},{"c":44.87,"h":45.99,"l":44.26,"n":25025,"o":45.64,"t":"2026-07-27T04:00:00Z","v":1206491,"vw":44.835946},{"c":43.96,"h":44.83,"l":43.56,"n":21807,"o":44.81,"t":"2026-07-28T04:00:00Z","v":1283663,"vw":44.034239},{"c":42.66,"h":45.575,"l":41.95,"n":26971,"o":45.22,"t":"2026-07-29T04:00:00Z","v":1692296,"vw":42.734062},{"c":44.88,"h":45.03,"l":43.825,"n":22177,"o":44.25,"t":"2026-07-30T04:00:00Z","v":1450835,"vw":44.677546},{"c":44.77,"h":45.33,"l":43.89,"n":28096,"o":45.08,"t":"2026-07-31T04:00:00Z","v":1928205,"vw":44.750725},{"c":45.2,"h":45.23,"l":43.15,"n":21637,"o":43.52,"t":"2026-08-03T04:00:00Z","v":1310561,"vw":44.626521},{"c":47.12,"h":47.63,"l":46.15,"n":25282,"o":47,"t":"2026-08-04T04:00:00Z","v":1402253,"vw":47.124178},{"c":46.9,"h":48.96,"l":46.38,"n":36002,"o":47.86,"t":"2026-08-05T04:00:00Z","v":2663022,"vw":47.321971},{"c":45.95,"h":48.79,"l":45.32,"n":50948,"o":46.67,"t":"2026-08-06T04:00:00Z","v":3995571,"vw":46.97085},{"c":51.23,"h":52.74,"l":47.56,"n":61053,"o":47.85,"t":"2026-08-07T04:00:00Z","v":3740264,"vw":51.271737},{"c":51.88,"h":53.62,"l":51.5,"n":35606,"o":51.89,"t":"2026-08-10T04:00:00Z","v":2243408,"vw":52.265119},{"c":52.29,"h":55.55,"l":52.12,"n":37228,"o":54.18,"t":"2026-08-11T04:00:00Z","v":2409441,"vw":52.731884},{"c":48.17,"h":53.42,"l":48.14,"n":46284,"o":52.84,"t":"2026-08-12T04:00:00Z","v":3154990,"vw":49.530287},{"c":46.39,"h":49.425,"l":46.28,"n":34799,"o":47.6,"t":"2026-08-13T04:00:00Z","v":2209568,"vw":47.68127},{"c":46.72,"h":47.87,"l":46.4,"n":24551,"o":46.4,"t":"2026-08-14T04:00:00Z","v":1097963,"vw":47.147413},{"c":47.12,"h":47.83,"l":45.89,"n":24597,"o":47.3,"t":"2026-08-17T04:00:00Z","v":1496399,"vw":46.989578},{"c":45.66,"h":46.605,"l":44.36,"n":35610,"o":46.24,"t":"2026-08-18T04:00:00Z","v":2143632,"vw":45.684855},{"c":43.58,"h":47.69,"l":40.555,"n":66617,"o":46.8,"t":"2026-08-19T04:00:00Z","v":5830216,"vw":43.142564},{"c":43.4,"h":43.85,"l":41.855,"n":33458,"o":42.85,"t":"2026-08-20T04:00:00Z","v":2191259,"vw":43.028761},{"c":43.92,"h":45.4699,"l":43.11,"n":27556,"o":44.91,"t":"2026-08-21T04:00:00Z","v":1764199,"vw":44.039431},{"c":43.66,"h":46.44,"l":43.33,"n":30100,"o":45.215,"t":"2026-08-24T04:00:00Z","v":1881840,"vw":44.702143},{"c":44.2,"h":44.85,"l":43.4287,"n":18201,"o":43.6,"t":"2026-08-25T04:00:00Z","v":1153665,"vw":44.176844},{"c":43.95,"h":44.5426,"l":43.71,"n":20728,"o":44.2,"t":"2026-08-26T04:00:00Z","v":1284184,"vw":43.956107},{"c":45.89,"h":46.15,"l":43.725,"n":23182,"o":43.96,"t":"2026-08-27T04:00:00Z","v":1401973,"vw":45.420827},{"c":46.59,"h":46.965,"l":45.52,"n":25947,"o":46.26,"t":"2026-08-28T04:00:00Z","v":1765960,"vw":46.441166},{"c":45.77,"h":47.375,"l":45.2806,"n":20258,"o":47,"t":"2026-08-31T04:00:00Z","v":1261691,"vw":46.023379},{"c":46.78,"h":48.04,"l":44.735,"n":25700,"o":44.85,"t":"2026-09-01T04:00:00Z","v":1909945,"vw":46.716663},{"c":47.28,"h":48.15,"l":46.92,"n":25226,"o":47.42,"t":"2026-09-02T04:00:00Z","v":1490065,"vw":47.31106},{"c":47.51,"h":48.865,"l":47.0201,"n":20484,"o":48.65,"t":"2026-09-03T04:00:00Z","v":1216952,"vw":47.585815},{"c":46.775,"h":47.39,"l":46.28,"n":19649,"o":46.77,"t":"2026-09-04T04:00:00Z","v":1071635,"vw":46.768141},{"c":47.95,"h":49.77,"l":47.84,"n":26892,"o":48.24,"t":"2026-09-08T04:00:00Z","v":1384707,"vw":48.437516},{"c":47.69,"h":49.77,"l":47.05,"n":20997,"o":48.98,"t":"2026-09-09T04:00:00Z","v":1322073,"vw":47.749876},{"c":44.36,"h":46.89,"l":43.98,"n":31529,"o":45.84,"t":"2026-09-10T04:00:00Z","v":2293537,"vw":44.743036},{"c":44.05,"h":45.48,"l":43.28,"n":21479,"o":44.94,"t":"2026-09-11T04:00:00Z","v":1221577,"vw":44.136587},{"c":41.54,"h":43.095,"l":41.32,"n":30003,"o":43,"t":"2026-09-14T04:00:00Z","v":1623743,"vw":41.954523},{"c":39.71,"h":42.094,"l":39.52,"n":28892,"o":41.99,"t":"2026-09-15T04:00:00Z","v":1980051,"vw":40.076399},{"c":39.8,"h":40.98,"l":39.26,"n":25423,"o":40.31,"t":"2026-09-16T04:00:00Z","v":1709903,"vw":40.087958},{"c":40.75,"h":41.23,"l":40.33,"n":24701,"o":40.69,"t":"2026-09-17T04:00:00Z","v":1474779,"vw":40.81367},{"c":39.01,"h":41.4488,"l":38.89,"n":23962,"o":41.23,"t":"2026-09-18T04:00:00Z","v":4154888,"vw":39.223422},{"c":39.1,"h":39.755,"l":38.97,"n":18458,"o":39.5,"t":"2026-09-21T04:00:00Z","v":1182495,"vw":39.277017},{"c":39.4,"h":40.1,"l":38.77,"n":18133,"o":39.63,"t":"2026-09-22T04:00:00Z","v":1252809,"vw":39.407248},{"c":38.82,"h":39.48,"l":38.27,"n":19739,"o":38.89,"t":"2026-09-23T04:00:00Z","v":1098350,"vw":38.908005},{"c":38.12,"h":38.46,"l":37.605,"n":20482,"o":38.15,"t":"2026-09-24T04:00:00Z","v":1216267,"vw":37.965949},{"c":38.39,"h":38.85,"l":37.91,"n":18568,"o":38.26,"t":"2026-09-25T04:00:00Z","v":869121,"vw":38.354718},{"c":37.4,"h":38.26,"l":36.97,"n":29847,"o":38.21,"t":"2026-09-28T04:00:00Z","v":2581123,"vw":37.414887},{"c":36.2,"h":37.5,"l":35.79,"n":30156,"o":37.47,"t":"2026-09-29T04:00:00Z","v":2649601,"vw":36.263226},{"c":35.98,"h":37.02,"l":35.72,"n":23581,"o":36.45,"t":"2026-09-30T04:00:00Z","v":2021538,"vw":36.111915},{"c":35.99,"h":36.07,"l":35.035,"n":25950,"o":35.47,"t":"2026-10-01T04:00:00Z","v":2190862,"vw":35.715866},{"c":35.62,"h":36.5582,"l":35.44,"n":29176,"o":36,"t":"2026-10-02T04:00:00Z","v":1987650,"vw":35.726047},{"c":36.94,"h":37.445,"l":35.66,"n":24862,"o":35.71,"t":"2026-10-05T04:00:00Z","v":1863805,"vw":36.873223},{"c":37.18,"h":37.44,"l":36.62,"n":18371,"o":37.18,"t":"2026-10-06T04:00:00Z","v":1633302,"vw":37.177905},{"c":36.03,"h":36.205,"l":35.52,"n":24935,"o":36.17,"t":"2026-10-07T04:00:00Z","v":2675217,"vw":35.950089},{"c":36.38,"h":36.67,"l":35.59,"n":21330,"o":35.8,"t":"2026-10-08T04:00:00Z","v":1823457,"vw":36.302841},{"c":36.76,"h":37.19,"l":36.17,"n":17528,"o":36.9,"t":"2026-10-09T04:00:00Z","v":990453,"vw":36.694596},{"c":34.96,"h":36.5,"l":34.7684,"n":23009,"o":36.5,"t":"2026-10-12T04:00:00Z","v":1458516,"vw":35.205204},{"c":34.16,"h":34.725,"l":33.425,"n":25187,"o":34.68,"t":"2026-10-13T04:00:00Z","v":1802075,"vw":34.075368},{"c":33.22,"h":33.94,"l":32.615,"n":30853,"o":32.93,"t":"2026-10-14T04:00:00Z","v":2135650,"vw":33.164216},{"c":34.2,"h":34.295,"l":32.39,"n":27458,"o":32.76,"t":"2026-10-15T04:00:00Z","v":3365497,"vw":33.754512},{"c":35.03,"h":36.59,"l":34.55,"n":35224,"o":34.64,"t":"2026-10-16T04:00:00Z","v":2253937,"vw":35.478441},{"c":34.36,"h":35.55,"l":34.03,"n":23257,"o":35.5,"t":"2026-10-19T04:00:00Z","v":1596832,"vw":34.421793},{"c":33.5,"h":34.43,"l":33.21,"n":15949,"o":33.61,"t":"2026-10-20T04:00:00Z","v":2091896,"vw":33.615841},{"c":34.52,"h":35.21,"l":33.25,"n":28276,"o":33.66,"t":"2026-10-21T04:00:00Z","v":3324737,"vw":34.457702},{"c":32.65,"h":33.445,"l":32.12,"n":24320,"o":33.16,"t":"2026-10-22T04:00:00Z","v":2675003,"vw":32.596265}],"volatilityBars":[{"c":39.3,"h":39.3,"l":39.3,"n":4,"o":39.3,"t":"2026-09-22T08:00:00Z","v":402,"vw":39.3},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-09-22T09:45:00Z","v":135,"vw":39.75},{"c":39.09,"h":39.6534,"l":38.9,"n":552,"o":39.63,"t":"2026-09-22T13:30:00Z","v":44917,"vw":39.380256},{"c":38.97,"h":39.1602,"l":38.8,"n":401,"o":39.115,"t":"2026-09-22T13:45:00Z","v":24156,"vw":38.992953},{"c":39.25,"h":39.32,"l":38.905,"n":395,"o":38.905,"t":"2026-09-22T14:00:00Z","v":19703,"vw":39.076633},{"c":38.96,"h":39.34,"l":38.95,"n":446,"o":39.305,"t":"2026-09-22T14:15:00Z","v":16550,"vw":39.077861},{"c":38.84,"h":39.05,"l":38.8,"n":500,"o":39,"t":"2026-09-22T14:30:00Z","v":16285,"vw":38.921504},{"c":39.18,"h":39.18,"l":38.77,"n":567,"o":38.8,"t":"2026-09-22T14:45:00Z","v":22803,"vw":38.956091},{"c":39.23,"h":39.28,"l":39.16,"n":522,"o":39.175,"t":"2026-09-22T15:00:00Z","v":20189,"vw":39.231382},{"c":39.18,"h":39.265,"l":39.02,"n":523,"o":39.235,"t":"2026-09-22T15:15:00Z","v":21516,"vw":39.135134},{"c":39.05,"h":39.17,"l":39.05,"n":210,"o":39.17,"t":"2026-09-22T15:30:00Z","v":8161,"vw":39.107471},{"c":39.31,"h":39.33,"l":39.05,"n":498,"o":39.1,"t":"2026-09-22T15:45:00Z","v":19964,"vw":39.175786},{"c":39.33,"h":39.37,"l":39.26,"n":425,"o":39.32,"t":"2026-09-22T16:00:00Z","v":15658,"vw":39.317009},{"c":39.43,"h":39.43,"l":39.3,"n":238,"o":39.32,"t":"2026-09-22T16:15:00Z","v":7528,"vw":39.357532},{"c":39.86,"h":39.86,"l":39.435,"n":836,"o":39.44,"t":"2026-09-22T16:30:00Z","v":31909,"vw":39.658722},{"c":39.8025,"h":40.1,"l":39.79,"n":905,"o":39.87,"t":"2026-09-22T16:45:00Z","v":39666,"vw":39.959734},{"c":39.825,"h":39.95,"l":39.745,"n":386,"o":39.86,"t":"2026-09-22T17:00:00Z","v":14160,"vw":39.815379},{"c":39.47,"h":39.84,"l":39.43,"n":499,"o":39.825,"t":"2026-09-22T17:15:00Z","v":34513,"vw":39.607985},{"c":39.45,"h":39.53,"l":39.4,"n":505,"o":39.47,"t":"2026-09-22T17:30:00Z","v":15762,"vw":39.440462},{"c":39.6,"h":39.62,"l":39.46,"n":716,"o":39.5,"t":"2026-09-22T17:45:00Z","v":22184,"vw":39.539146},{"c":39.59,"h":39.7399,"l":39.55,"n":535,"o":39.6,"t":"2026-09-22T18:00:00Z","v":17039,"vw":39.641945},{"c":39.6,"h":39.64,"l":39.565,"n":322,"o":39.58,"t":"2026-09-22T18:15:00Z","v":9041,"vw":39.607474},{"c":39.345,"h":39.565,"l":39.3,"n":441,"o":39.565,"t":"2026-09-22T18:30:00Z","v":17379,"vw":39.368742},{"c":39.48,"h":39.49,"l":39.32,"n":483,"o":39.37,"t":"2026-09-22T18:45:00Z","v":19461,"vw":39.387262},{"c":39.58,"h":39.59,"l":39.45,"n":626,"o":39.49,"t":"2026-09-22T19:00:00Z","v":23983,"vw":39.513055},{"c":39.455,"h":39.6,"l":39.455,"n":700,"o":39.6,"t":"2026-09-22T19:15:00Z","v":33300,"vw":39.537883},{"c":39.56,"h":39.57,"l":39.4,"n":1233,"o":39.455,"t":"2026-09-22T19:30:00Z","v":61071,"vw":39.511203},{"c":39.41,"h":39.64,"l":39.17,"n":3503,"o":39.57,"t":"2026-09-22T19:45:00Z","v":224221,"vw":39.399492},{"c":39.6,"h":39.6,"l":39.4,"n":50,"o":39.4,"t":"2026-09-22T20:00:00Z","v":439741,"vw":39.400095},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-22T20:45:00Z","v":100,"vw":40},{"c":39.02,"h":39.02,"l":39,"n":7,"o":39,"t":"2026-09-23T12:15:00Z","v":347,"vw":39.01},{"c":38.8,"h":38.827,"l":38.8,"n":11,"o":38.827,"t":"2026-09-23T13:00:00Z","v":789,"vw":38.822392},{"c":38.83,"h":38.93,"l":38.62,"n":24,"o":38.93,"t":"2026-09-23T13:15:00Z","v":1846,"vw":38.85691},{"c":38.59,"h":38.89,"l":38.27,"n":838,"o":38.89,"t":"2026-09-23T13:30:00Z","v":85137,"vw":38.57172},{"c":38.55,"h":38.64,"l":38.36,"n":681,"o":38.51,"t":"2026-09-23T13:45:00Z","v":47426,"vw":38.484449},{"c":38.93,"h":38.96,"l":38.54,"n":756,"o":38.58,"t":"2026-09-23T14:00:00Z","v":47996,"vw":38.772135},{"c":38.895,"h":38.94,"l":38.75,"n":697,"o":38.9,"t":"2026-09-23T14:15:00Z","v":37185,"vw":38.833319},{"c":39.01,"h":39.21,"l":38.64,"n":891,"o":38.89,"t":"2026-09-23T14:30:00Z","v":46931,"vw":38.911163},{"c":39.135,"h":39.2,"l":38.94,"n":572,"o":38.9701,"t":"2026-09-23T14:45:00Z","v":21635,"vw":39.06798},{"c":39.35,"h":39.43,"l":39.16,"n":1014,"o":39.18,"t":"2026-09-23T15:00:00Z","v":64189,"vw":39.318529},{"c":39.245,"h":39.41,"l":39.23,"n":689,"o":39.335,"t":"2026-09-23T15:15:00Z","v":36611,"vw":39.312428},{"c":39.3,"h":39.31,"l":39.19,"n":475,"o":39.23,"t":"2026-09-23T15:30:00Z","v":18315,"vw":39.243688},{"c":39.17,"h":39.3,"l":39.12,"n":543,"o":39.3,"t":"2026-09-23T15:45:00Z","v":18280,"vw":39.19217},{"c":39.4,"h":39.42,"l":39.19,"n":541,"o":39.2,"t":"2026-09-23T16:00:00Z","v":18408,"vw":39.314576},{"c":39.4,"h":39.48,"l":39.32,"n":589,"o":39.38,"t":"2026-09-23T16:15:00Z","v":32922,"vw":39.409334},{"c":39.33,"h":39.39,"l":39.31,"n":394,"o":39.39,"t":"2026-09-23T16:30:00Z","v":13366,"vw":39.346568},{"c":39.06,"h":39.33,"l":39.02,"n":534,"o":39.32,"t":"2026-09-23T16:45:00Z","v":23250,"vw":39.13281},{"c":38.9,"h":39.05,"l":38.865,"n":466,"o":39.05,"t":"2026-09-23T17:00:00Z","v":17589,"vw":38.952568},{"c":38.93,"h":38.93,"l":38.81,"n":507,"o":38.905,"t":"2026-09-23T17:15:00Z","v":25114,"vw":38.876432},{"c":38.975,"h":38.98,"l":38.79,"n":702,"o":38.92,"t":"2026-09-23T17:30:00Z","v":25214,"vw":38.88064},{"c":39.02,"h":39.02,"l":38.93,"n":413,"o":38.94,"t":"2026-09-23T17:45:00Z","v":11068,"vw":38.95954},{"c":38.9665,"h":39.02,"l":38.9303,"n":443,"o":39.02,"t":"2026-09-23T18:00:00Z","v":18419,"vw":38.957613},{"c":38.945,"h":39.02,"l":38.94,"n":429,"o":38.98,"t":"2026-09-23T18:15:00Z","v":16315,"vw":38.977843},{"c":38.86,"h":38.945,"l":38.86,"n":579,"o":38.945,"t":"2026-09-23T18:30:00Z","v":20647,"vw":38.894034},{"c":38.85,"h":38.86,"l":38.7775,"n":524,"o":38.85,"t":"2026-09-23T18:45:00Z","v":19502,"vw":38.807825},{"c":38.825,"h":38.97,"l":38.82,"n":708,"o":38.845,"t":"2026-09-23T19:00:00Z","v":34026,"vw":38.882295},{"c":38.82,"h":38.88,"l":38.775,"n":670,"o":38.825,"t":"2026-09-23T19:15:00Z","v":25953,"vw":38.816319},{"c":38.91,"h":38.94,"l":38.81,"n":1097,"o":38.81,"t":"2026-09-23T19:30:00Z","v":51940,"vw":38.894516},{"c":38.84,"h":38.93,"l":38.805,"n":3034,"o":38.89,"t":"2026-09-23T19:45:00Z","v":145199,"vw":38.857456},{"c":38.82,"h":38.82,"l":38.82,"n":56,"o":38.82,"t":"2026-09-23T20:00:00Z","v":160653,"vw":38.82},{"c":38.82,"h":38.83,"l":38.8,"n":7,"o":38.8,"t":"2026-09-24T08:00:00Z","v":889,"vw":38.816889},{"c":39.2337,"h":39.2337,"l":39.2337,"n":1,"o":39.2337,"t":"2026-09-24T11:30:00Z","v":1250,"vw":39.2337},{"c":38.45,"h":38.45,"l":38.45,"n":2,"o":38.45,"t":"2026-09-24T12:45:00Z","v":1301,"vw":38.45},{"c":38.09,"h":38.19,"l":38.09,"n":17,"o":38.14,"t":"2026-09-24T13:15:00Z","v":764,"vw":38.13},{"c":37.71,"h":38.46,"l":37.605,"n":1087,"o":38.19,"t":"2026-09-24T13:30:00Z","v":85885,"vw":37.973353},{"c":37.935,"h":37.96,"l":37.695,"n":875,"o":37.695,"t":"2026-09-24T13:45:00Z","v":49187,"vw":37.858146},{"c":37.96,"h":38.01,"l":37.79,"n":986,"o":37.94,"t":"2026-09-24T14:00:00Z","v":69955,"vw":37.900182},{"c":37.85,"h":37.94,"l":37.79,"n":1149,"o":37.94,"t":"2026-09-24T14:15:00Z","v":64138,"vw":37.848325},{"c":37.765,"h":37.94,"l":37.65,"n":791,"o":37.82,"t":"2026-09-24T14:30:00Z","v":48932,"vw":37.791661},{"c":37.89,"h":38.0125,"l":37.71,"n":768,"o":37.765,"t":"2026-09-24T14:45:00Z","v":36988,"vw":37.864077},{"c":37.86,"h":37.98,"l":37.8,"n":351,"o":37.85,"t":"2026-09-24T15:00:00Z","v":14254,"vw":37.89058},{"c":37.93,"h":37.9355,"l":37.85,"n":304,"o":37.9005,"t":"2026-09-24T15:15:00Z","v":10868,"vw":37.889679},{"c":37.97,"h":37.97,"l":37.75,"n":507,"o":37.94,"t":"2026-09-24T15:30:00Z","v":23440,"vw":37.852813},{"c":38,"h":38.03,"l":37.95,"n":529,"o":37.97,"t":"2026-09-24T15:45:00Z","v":35554,"vw":37.982339},{"c":38.09,"h":38.09,"l":37.86,"n":520,"o":38.005,"t":"2026-09-24T16:00:00Z","v":29802,"vw":37.944645},{"c":38.18,"h":38.46,"l":38.07,"n":879,"o":38.145,"t":"2026-09-24T16:15:00Z","v":37866,"vw":38.26955},{"c":38.09,"h":38.28,"l":38.07,"n":628,"o":38.18,"t":"2026-09-24T16:30:00Z","v":23493,"vw":38.144185},{"c":38.115,"h":38.155,"l":38.06,"n":542,"o":38.0824,"t":"2026-09-24T16:45:00Z","v":22680,"vw":38.114805},{"c":38.08,"h":38.16,"l":38.04,"n":392,"o":38.09,"t":"2026-09-24T17:00:00Z","v":15705,"vw":38.10544},{"c":38.07,"h":38.12,"l":38.02,"n":354,"o":38.1,"t":"2026-09-24T17:15:00Z","v":15228,"vw":38.069049},{"c":37.855,"h":38.08,"l":37.83,"n":690,"o":38.08,"t":"2026-09-24T17:30:00Z","v":35113,"vw":37.918582},{"c":37.919,"h":37.9425,"l":37.77,"n":704,"o":37.84,"t":"2026-09-24T17:45:00Z","v":46835,"vw":37.835651},{"c":37.835,"h":37.92,"l":37.8,"n":517,"o":37.915,"t":"2026-09-24T18:00:00Z","v":16093,"vw":37.85077},{"c":38.04,"h":38.04,"l":37.83,"n":517,"o":37.85,"t":"2026-09-24T18:15:00Z","v":19999,"vw":37.893223},{"c":37.81,"h":38.05,"l":37.81,"n":440,"o":38.025,"t":"2026-09-24T18:30:00Z","v":16984,"vw":37.939883},{"c":37.78,"h":37.88,"l":37.78,"n":316,"o":37.85,"t":"2026-09-24T18:45:00Z","v":9087,"vw":37.844832},{"c":37.72,"h":37.78,"l":37.66,"n":547,"o":37.78,"t":"2026-09-24T19:00:00Z","v":20788,"vw":37.696142},{"c":37.8,"h":37.8,"l":37.71,"n":678,"o":37.72,"t":"2026-09-24T19:15:00Z","v":22841,"vw":37.749072},{"c":37.755,"h":37.825,"l":37.71,"n":1300,"o":37.8,"t":"2026-09-24T19:30:00Z","v":50955,"vw":37.765969},{"c":38.1,"h":38.18,"l":37.74,"n":3179,"o":37.77,"t":"2026-09-24T19:45:00Z","v":169022,"vw":38.054564},{"c":38.12,"h":38.12,"l":38.12,"n":35,"o":38.12,"t":"2026-09-24T20:00:00Z","v":206432,"vw":38.12},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-24T20:15:00Z","v":125,"vw":38},{"c":38.39,"h":38.41,"l":38.39,"n":19,"o":38.41,"t":"2026-09-24T22:45:00Z","v":3959,"vw":38.399942},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-09-25T12:45:00Z","v":593,"vw":38.3},{"c":38.75,"h":38.75,"l":37.7955,"n":4,"o":37.7955,"t":"2026-09-25T13:00:00Z","v":633,"vw":38.097557},{"c":38.6,"h":38.61,"l":38.59,"n":12,"o":38.61,"t":"2026-09-25T13:15:00Z","v":1074,"vw":38.606543},{"c":38.54,"h":38.85,"l":37.91,"n":845,"o":38.2,"t":"2026-09-25T13:30:00Z","v":61392,"vw":38.401165},{"c":38.275,"h":38.6415,"l":38.275,"n":385,"o":38.455,"t":"2026-09-25T13:45:00Z","v":12373,"vw":38.432741},{"c":38.28,"h":38.29,"l":38.01,"n":714,"o":38.19,"t":"2026-09-25T14:00:00Z","v":35868,"vw":38.129806},{"c":38.28,"h":38.39,"l":38.06,"n":375,"o":38.145,"t":"2026-09-25T14:15:00Z","v":16903,"vw":38.285535},{"c":38.43,"h":38.43,"l":38.205,"n":352,"o":38.26,"t":"2026-09-25T14:30:00Z","v":12420,"vw":38.32377},{"c":38.345,"h":38.5,"l":38.23,"n":548,"o":38.4251,"t":"2026-09-25T14:45:00Z","v":19115,"vw":38.329463},{"c":38.41,"h":38.56,"l":38.37,"n":671,"o":38.39,"t":"2026-09-25T15:00:00Z","v":24366,"vw":38.465717},{"c":38.265,"h":38.415,"l":38.245,"n":395,"o":38.415,"t":"2026-09-25T15:15:00Z","v":14541,"vw":38.336208},{"c":38.295,"h":38.385,"l":38.21,"n":618,"o":38.265,"t":"2026-09-25T15:30:00Z","v":17088,"vw":38.320118},{"c":38.33,"h":38.39,"l":38.205,"n":594,"o":38.29,"t":"2026-09-25T15:45:00Z","v":23182,"vw":38.330673},{"c":38.3,"h":38.52,"l":38.3,"n":691,"o":38.34,"t":"2026-09-25T16:00:00Z","v":33549,"vw":38.391937},{"c":38.445,"h":38.455,"l":38.27,"n":645,"o":38.315,"t":"2026-09-25T16:15:00Z","v":30449,"vw":38.372464},{"c":38.315,"h":38.435,"l":38.25,"n":505,"o":38.435,"t":"2026-09-25T16:30:00Z","v":13806,"vw":38.355591},{"c":38.35,"h":38.37,"l":38.265,"n":435,"o":38.32,"t":"2026-09-25T16:45:00Z","v":10450,"vw":38.323904},{"c":38.29,"h":38.36,"l":38.25,"n":526,"o":38.35,"t":"2026-09-25T17:00:00Z","v":16005,"vw":38.316347},{"c":38.17,"h":38.295,"l":38.1015,"n":535,"o":38.295,"t":"2026-09-25T17:15:00Z","v":19739,"vw":38.195619},{"c":38.21,"h":38.21,"l":38.1,"n":531,"o":38.17,"t":"2026-09-25T17:30:00Z","v":13463,"vw":38.161112},{"c":38.17,"h":38.22,"l":38.165,"n":282,"o":38.2,"t":"2026-09-25T17:45:00Z","v":7408,"vw":38.192296},{"c":38.265,"h":38.28,"l":38.17,"n":470,"o":38.17,"t":"2026-09-25T18:00:00Z","v":12675,"vw":38.244177},{"c":38.39,"h":38.39,"l":38.25,"n":570,"o":38.26,"t":"2026-09-25T18:15:00Z","v":17652,"vw":38.325011},{"c":38.34,"h":38.43,"l":38.2958,"n":566,"o":38.37,"t":"2026-09-25T18:30:00Z","v":15902,"vw":38.367691},{"c":38.3,"h":38.44,"l":38.28,"n":632,"o":38.355,"t":"2026-09-25T18:45:00Z","v":18073,"vw":38.342131},{"c":38.36,"h":38.38,"l":38.27,"n":718,"o":38.295,"t":"2026-09-25T19:00:00Z","v":27942,"vw":38.327407},{"c":38.36,"h":38.38,"l":38.3,"n":701,"o":38.36,"t":"2026-09-25T19:15:00Z","v":29606,"vw":38.333366},{"c":38.4,"h":38.44,"l":38.315,"n":1103,"o":38.37,"t":"2026-09-25T19:30:00Z","v":47598,"vw":38.367116},{"c":38.4,"h":38.45,"l":38.32,"n":2906,"o":38.4,"t":"2026-09-25T19:45:00Z","v":146030,"vw":38.385513},{"c":38.39,"h":38.4,"l":38.39,"n":40,"o":38.39,"t":"2026-09-25T20:00:00Z","v":151838,"vw":38.390008},{"c":38.6218,"h":38.6218,"l":38.6218,"n":1,"o":38.6218,"t":"2026-09-25T21:30:00Z","v":100,"vw":38.6218},{"c":38,"h":38.65,"l":38,"n":5,"o":38.65,"t":"2026-09-28T08:00:00Z","v":216,"vw":38.325},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-09-28T09:15:00Z","v":100,"vw":38.03},{"c":38.03,"h":38.03,"l":37.98,"n":9,"o":37.98,"t":"2026-09-28T11:00:00Z","v":2015,"vw":38.025055},{"c":37.0701,"h":37.0701,"l":37.0701,"n":5,"o":37.0701,"t":"2026-09-28T11:15:00Z","v":4522,"vw":37.0701},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-09-28T11:45:00Z","v":619,"vw":38.03},{"c":38.6,"h":38.6,"l":38.6,"n":4,"o":38.6,"t":"2026-09-28T12:45:00Z","v":103,"vw":38.6},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-09-28T13:15:00Z","v":6833,"vw":38},{"c":37.81,"h":38.23,"l":37.4605,"n":614,"o":38.21,"t":"2026-09-28T13:30:00Z","v":70482,"vw":37.908538},{"c":38.06,"h":38.13,"l":37.815,"n":542,"o":37.815,"t":"2026-09-28T13:45:00Z","v":31703,"vw":37.923867},{"c":38.02,"h":38.26,"l":38.01,"n":701,"o":38.11,"t":"2026-09-28T14:00:00Z","v":39944,"vw":38.135304},{"c":38.1051,"h":38.1051,"l":37.855,"n":888,"o":38.05,"t":"2026-09-28T14:15:00Z","v":43493,"vw":37.998778},{"c":37.96,"h":38.1423,"l":37.96,"n":814,"o":38.07,"t":"2026-09-28T14:30:00Z","v":32912,"vw":38.042396},{"c":37.67,"h":37.945,"l":37.66,"n":674,"o":37.945,"t":"2026-09-28T14:45:00Z","v":21742,"vw":37.812884},{"c":37.5,"h":37.71,"l":37.46,"n":846,"o":37.6531,"t":"2026-09-28T15:00:00Z","v":65254,"vw":37.626934},{"c":37.34,"h":37.59,"l":37.335,"n":1020,"o":37.455,"t":"2026-09-28T15:15:00Z","v":41828,"vw":37.455848},{"c":37.295,"h":37.4425,"l":37.29,"n":705,"o":37.36,"t":"2026-09-28T15:30:00Z","v":29397,"vw":37.348178},{"c":37.31,"h":37.335,"l":36.99,"n":1775,"o":37.27,"t":"2026-09-28T15:45:00Z","v":114077,"vw":37.152213},{"c":37.375,"h":37.55,"l":37.2,"n":2001,"o":37.32,"t":"2026-09-28T16:00:00Z","v":144204,"vw":37.37711},{"c":37.45,"h":37.58,"l":37.1,"n":1724,"o":37.365,"t":"2026-09-28T16:15:00Z","v":139849,"vw":37.29348},{"c":37.16,"h":37.445,"l":37.16,"n":819,"o":37.445,"t":"2026-09-28T16:30:00Z","v":42228,"vw":37.302976},{"c":37.17,"h":37.185,"l":36.97,"n":1101,"o":37.165,"t":"2026-09-28T16:45:00Z","v":85468,"vw":37.08617},{"c":37.27,"h":37.36,"l":37.05,"n":930,"o":37.16,"t":"2026-09-28T17:00:00Z","v":57121,"vw":37.185206},{"c":37.16,"h":37.26,"l":37.14,"n":634,"o":37.24,"t":"2026-09-28T17:15:00Z","v":25936,"vw":37.193605},{"c":37.15,"h":37.2125,"l":36.995,"n":1487,"o":37.17,"t":"2026-09-28T17:30:00Z","v":88056,"vw":37.081746},{"c":37.295,"h":37.34,"l":37.12,"n":712,"o":37.16,"t":"2026-09-28T17:45:00Z","v":20476,"vw":37.240453},{"c":37.6,"h":37.63,"l":37.285,"n":1072,"o":37.31,"t":"2026-09-28T18:00:00Z","v":48790,"vw":37.427134},{"c":37.58,"h":37.655,"l":37.56,"n":694,"o":37.63,"t":"2026-09-28T18:15:00Z","v":19383,"vw":37.597481},{"c":37.67,"h":37.68,"l":37.52,"n":669,"o":37.58,"t":"2026-09-28T18:30:00Z","v":31748,"vw":37.595618},{"c":37.66,"h":37.73,"l":37.56,"n":706,"o":37.655,"t":"2026-09-28T18:45:00Z","v":27558,"vw":37.669018},{"c":37.32,"h":37.67,"l":37.31,"n":683,"o":37.67,"t":"2026-09-28T19:00:00Z","v":26669,"vw":37.50799},{"c":37.52,"h":37.55,"l":37.32,"n":1220,"o":37.325,"t":"2026-09-28T19:15:00Z","v":66258,"vw":37.44766},{"c":37.3875,"h":37.61,"l":37.3601,"n":1511,"o":37.525,"t":"2026-09-28T19:30:00Z","v":92225,"vw":37.475121},{"c":37.41,"h":37.47,"l":37.095,"n":4639,"o":37.3875,"t":"2026-09-28T19:45:00Z","v":309806,"vw":37.330013},{"c":37.4,"h":37.4,"l":37.4,"n":58,"o":37.4,"t":"2026-09-28T20:00:00Z","v":726578,"vw":37.4},{"c":36.976,"h":36.976,"l":36.976,"n":1,"o":36.976,"t":"2026-09-28T20:30:00Z","v":1250,"vw":36.976},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-09-28T22:45:00Z","v":1000,"vw":37.71},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-09-28T23:00:00Z","v":608,"vw":37.73},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-09-29T11:30:00Z","v":100,"vw":37.85},{"c":37.86,"h":37.86,"l":37.63,"n":5,"o":37.63,"t":"2026-09-29T12:00:00Z","v":316,"vw":37.745},{"c":37.64,"h":37.64,"l":37.64,"n":3,"o":37.64,"t":"2026-09-29T12:15:00Z","v":200,"vw":37.64},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-09-29T13:15:00Z","v":200,"vw":37.7},{"c":37.19,"h":37.51,"l":36.77,"n":715,"o":37.51,"t":"2026-09-29T13:30:00Z","v":77679,"vw":37.225564},{"c":37.29,"h":37.5,"l":37.11,"n":606,"o":37.19,"t":"2026-09-29T13:45:00Z","v":55232,"vw":37.382387},{"c":37.22,"h":37.43,"l":37.17,"n":909,"o":37.38,"t":"2026-09-29T14:00:00Z","v":55217,"vw":37.285566},{"c":36.92,"h":37.23,"l":36.92,"n":645,"o":37.23,"t":"2026-09-29T14:15:00Z","v":32452,"vw":37.068801},{"c":36.76,"h":37.13,"l":36.75,"n":719,"o":36.92,"t":"2026-09-29T14:30:00Z","v":38155,"vw":36.941574},{"c":36.445,"h":36.75,"l":36.412,"n":1196,"o":36.75,"t":"2026-09-29T14:45:00Z","v":98645,"vw":36.628442},{"c":36.265,"h":36.47,"l":36.265,"n":756,"o":36.44,"t":"2026-09-29T15:00:00Z","v":48289,"vw":36.384856},{"c":36.17,"h":36.3,"l":36.08,"n":865,"o":36.28,"t":"2026-09-29T15:15:00Z","v":58794,"vw":36.187397},{"c":36.25,"h":36.28,"l":36.12,"n":800,"o":36.2,"t":"2026-09-29T15:30:00Z","v":34770,"vw":36.206553},{"c":36.22,"h":36.4,"l":36.21,"n":745,"o":36.2787,"t":"2026-09-29T15:45:00Z","v":33097,"vw":36.289643},{"c":36.229,"h":36.32,"l":36.21,"n":884,"o":36.23,"t":"2026-09-29T16:00:00Z","v":42836,"vw":36.250649},{"c":36.43,"h":36.455,"l":36.23,"n":1111,"o":36.23,"t":"2026-09-29T16:15:00Z","v":72860,"vw":36.345286},{"c":36.265,"h":36.41,"l":36.265,"n":712,"o":36.41,"t":"2026-09-29T16:30:00Z","v":30626,"vw":36.319386},{"c":36.225,"h":36.41,"l":36.17,"n":925,"o":36.26,"t":"2026-09-29T16:45:00Z","v":45120,"vw":36.295684},{"c":36.12,"h":36.21,"l":35.79,"n":1420,"o":36.21,"t":"2026-09-29T17:00:00Z","v":80343,"vw":35.965092},{"c":36.115,"h":36.185,"l":36.0502,"n":428,"o":36.11,"t":"2026-09-29T17:15:00Z","v":21370,"vw":36.144314},{"c":36.23,"h":36.28,"l":36.12,"n":988,"o":36.12,"t":"2026-09-29T17:30:00Z","v":54531,"vw":36.182915},{"c":36.015,"h":36.215,"l":36,"n":883,"o":36.215,"t":"2026-09-29T17:45:00Z","v":46086,"vw":36.133639},{"c":36.165,"h":36.25,"l":36.03,"n":1292,"o":36.03,"t":"2026-09-29T18:00:00Z","v":71750,"vw":36.156605},{"c":36.01,"h":36.17,"l":35.965,"n":1102,"o":36.165,"t":"2026-09-29T18:15:00Z","v":61547,"vw":36.042055},{"c":36.035,"h":36.155,"l":35.94,"n":1321,"o":36.01,"t":"2026-09-29T18:30:00Z","v":94161,"vw":36.030052},{"c":36.12,"h":36.135,"l":36,"n":989,"o":36.035,"t":"2026-09-29T18:45:00Z","v":58837,"vw":36.051415},{"c":36.075,"h":36.16,"l":36,"n":1132,"o":36.115,"t":"2026-09-29T19:00:00Z","v":80637,"vw":36.088805},{"c":35.96,"h":36.11,"l":35.9,"n":1702,"o":36.085,"t":"2026-09-29T19:15:00Z","v":102400,"vw":36.003677},{"c":35.94,"h":36.03,"l":35.835,"n":2040,"o":35.97,"t":"2026-09-29T19:30:00Z","v":123579,"vw":35.900356},{"c":36.2,"h":36.21,"l":35.87,"n":4863,"o":35.925,"t":"2026-09-29T19:45:00Z","v":370777,"vw":36.056905},{"c":36.2,"h":36.2,"l":36.2,"n":59,"o":36.2,"t":"2026-09-29T20:00:00Z","v":736112,"vw":36.2},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-09-29T22:45:00Z","v":200,"vw":36.48},{"c":36.54,"h":36.55,"l":36.54,"n":2,"o":36.55,"t":"2026-09-30T08:00:00Z","v":409,"vw":36.543325},{"c":36.8,"h":36.8,"l":36.8,"n":5,"o":36.8,"t":"2026-09-30T12:45:00Z","v":204,"vw":36.8},{"c":35.93,"h":36.755,"l":35.72,"n":918,"o":36.5,"t":"2026-09-30T13:30:00Z","v":65562,"vw":36.089408},{"c":36.115,"h":36.18,"l":35.881,"n":583,"o":35.97,"t":"2026-09-30T13:45:00Z","v":30527,"vw":36.040975},{"c":36.87,"h":36.88,"l":36.105,"n":850,"o":36.105,"t":"2026-09-30T14:00:00Z","v":50466,"vw":36.51221},{"c":36.8,"h":37.02,"l":36.65,"n":1085,"o":36.89,"t":"2026-09-30T14:15:00Z","v":62595,"vw":36.869045},{"c":36.655,"h":36.87,"l":36.52,"n":634,"o":36.78,"t":"2026-09-30T14:30:00Z","v":31056,"vw":36.650566},{"c":36.43,"h":36.83,"l":36.43,"n":521,"o":36.585,"t":"2026-09-30T14:45:00Z","v":21659,"vw":36.687034},{"c":36.655,"h":36.72,"l":36.355,"n":776,"o":36.405,"t":"2026-09-30T15:00:00Z","v":42751,"vw":36.518815},{"c":36.38,"h":36.72,"l":36.35,"n":691,"o":36.65,"t":"2026-09-30T15:15:00Z","v":27210,"vw":36.516518},{"c":36.27,"h":36.43,"l":36.245,"n":694,"o":36.38,"t":"2026-09-30T15:30:00Z","v":28830,"vw":36.333009},{"c":36.18,"h":36.365,"l":36.15,"n":605,"o":36.24,"t":"2026-09-30T15:45:00Z","v":23861,"vw":36.258831},{"c":36.17,"h":36.24,"l":36.09,"n":749,"o":36.17,"t":"2026-09-30T16:00:00Z","v":34308,"vw":36.157491},{"c":36.215,"h":36.31,"l":36.07,"n":754,"o":36.15,"t":"2026-09-30T16:15:00Z","v":37757,"vw":36.186218},{"c":36.175,"h":36.1916,"l":36.08,"n":406,"o":36.18,"t":"2026-09-30T16:30:00Z","v":15372,"vw":36.134729},{"c":36.01,"h":36.175,"l":36.01,"n":505,"o":36.175,"t":"2026-09-30T16:45:00Z","v":18629,"vw":36.086579},{"c":35.98,"h":36.025,"l":35.97,"n":360,"o":36,"t":"2026-09-30T17:00:00Z","v":14649,"vw":35.996288},{"c":35.905,"h":36.035,"l":35.89,"n":515,"o":35.99,"t":"2026-09-30T17:15:00Z","v":21740,"vw":35.976271},{"c":36.04,"h":36.14,"l":35.905,"n":727,"o":35.905,"t":"2026-09-30T17:30:00Z","v":28355,"vw":36.026199},{"c":36.045,"h":36.1,"l":35.98,"n":516,"o":36.03,"t":"2026-09-30T17:45:00Z","v":21222,"vw":36.029719},{"c":35.99,"h":36.06,"l":35.97,"n":585,"o":36.03,"t":"2026-09-30T18:00:00Z","v":21190,"vw":36.013389},{"c":35.975,"h":36.02,"l":35.93,"n":663,"o":36.005,"t":"2026-09-30T18:15:00Z","v":31940,"vw":35.987345},{"c":36.05,"h":36.11,"l":35.9532,"n":682,"o":35.98,"t":"2026-09-30T18:30:00Z","v":34628,"vw":36.015148},{"c":36.1,"h":36.1,"l":36.01,"n":640,"o":36.065,"t":"2026-09-30T18:45:00Z","v":40523,"vw":36.050294},{"c":36.06,"h":36.12,"l":36,"n":940,"o":36.11,"t":"2026-09-30T19:00:00Z","v":45640,"vw":36.036492},{"c":36.05,"h":36.18,"l":36.03,"n":1068,"o":36.04,"t":"2026-09-30T19:15:00Z","v":63257,"vw":36.112218},{"c":36.12,"h":36.28,"l":36.025,"n":2124,"o":36.04,"t":"2026-09-30T19:30:00Z","v":172133,"vw":36.143543},{"c":35.96,"h":36.245,"l":35.96,"n":4037,"o":36.1,"t":"2026-09-30T19:45:00Z","v":291237,"vw":36.082604},{"c":35.5,"h":36.07,"l":35.5,"n":50,"o":35.98,"t":"2026-09-30T20:00:00Z","v":609617,"vw":35.980017},{"c":35.5821,"h":35.5821,"l":35.5821,"n":1,"o":35.5821,"t":"2026-09-30T21:00:00Z","v":100,"vw":35.5821},{"c":35.95,"h":35.95,"l":35.95,"n":3,"o":35.95,"t":"2026-09-30T22:30:00Z","v":563,"vw":35.95},{"c":36.2,"h":36.5,"l":35.89,"n":16,"o":36.5,"t":"2026-10-01T08:00:00Z","v":3093,"vw":36.233846},{"c":36.07,"h":36.07,"l":36.07,"n":15,"o":36.07,"t":"2026-10-01T08:15:00Z","v":672,"vw":36.07},{"c":35.9,"h":35.91,"l":35.9,"n":31,"o":35.91,"t":"2026-10-01T08:30:00Z","v":638,"vw":35.905666},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-01T11:15:00Z","v":400,"vw":35.71},{"c":35.86,"h":35.86,"l":35.86,"n":3,"o":35.86,"t":"2026-10-01T13:00:00Z","v":592,"vw":35.86},{"c":35.08,"h":35.82,"l":35.08,"n":812,"o":35.47,"t":"2026-10-01T13:30:00Z","v":72912,"vw":35.476044},{"c":35.215,"h":35.4882,"l":35.1,"n":496,"o":35.15,"t":"2026-10-01T13:45:00Z","v":30255,"vw":35.270058},{"c":35.35,"h":35.35,"l":35.035,"n":937,"o":35.26,"t":"2026-10-01T14:00:00Z","v":55415,"vw":35.153656},{"c":35.31,"h":35.38,"l":35.18,"n":724,"o":35.35,"t":"2026-10-01T14:15:00Z","v":43909,"vw":35.276378},{"c":35.6109,"h":35.725,"l":35.28,"n":841,"o":35.29,"t":"2026-10-01T14:30:00Z","v":54528,"vw":35.517765},{"c":35.34,"h":35.68,"l":35.3,"n":686,"o":35.615,"t":"2026-10-01T14:45:00Z","v":39507,"vw":35.452327},{"c":35.265,"h":35.34,"l":35.191,"n":565,"o":35.34,"t":"2026-10-01T15:00:00Z","v":26160,"vw":35.272461},{"c":35.265,"h":35.39,"l":35.23,"n":627,"o":35.255,"t":"2026-10-01T15:15:00Z","v":31338,"vw":35.318723},{"c":35.27,"h":35.39,"l":35.24,"n":716,"o":35.265,"t":"2026-10-01T15:30:00Z","v":33952,"vw":35.311353},{"c":35.485,"h":35.585,"l":35.29,"n":616,"o":35.31,"t":"2026-10-01T15:45:00Z","v":32827,"vw":35.391532},{"c":35.47,"h":35.62,"l":35.47,"n":569,"o":35.5,"t":"2026-10-01T16:00:00Z","v":35893,"vw":35.545241},{"c":35.54,"h":35.61,"l":35.44,"n":521,"o":35.47,"t":"2026-10-01T16:15:00Z","v":28818,"vw":35.514644},{"c":35.6,"h":35.705,"l":35.535,"n":526,"o":35.555,"t":"2026-10-01T16:30:00Z","v":18840,"vw":35.611515},{"c":35.63,"h":35.675,"l":35.425,"n":917,"o":35.595,"t":"2026-10-01T16:45:00Z","v":40591,"vw":35.550699},{"c":35.68,"h":35.78,"l":35.605,"n":547,"o":35.675,"t":"2026-10-01T17:00:00Z","v":21571,"vw":35.684929},{"c":35.63,"h":35.76,"l":35.63,"n":797,"o":35.685,"t":"2026-10-01T17:15:00Z","v":37990,"vw":35.682694},{"c":35.665,"h":35.905,"l":35.61,"n":936,"o":35.63,"t":"2026-10-01T17:30:00Z","v":38228,"vw":35.703779},{"c":35.53,"h":35.69,"l":35.46,"n":771,"o":35.67,"t":"2026-10-01T17:45:00Z","v":30675,"vw":35.555915},{"c":35.62,"h":35.645,"l":35.46,"n":877,"o":35.55,"t":"2026-10-01T18:00:00Z","v":43836,"vw":35.543375},{"c":35.64,"h":35.74,"l":35.57,"n":791,"o":35.64,"t":"2026-10-01T18:15:00Z","v":33017,"vw":35.64943},{"c":35.58,"h":35.67,"l":35.56,"n":744,"o":35.64,"t":"2026-10-01T18:30:00Z","v":34308,"vw":35.618782},{"c":35.695,"h":35.695,"l":35.54,"n":735,"o":35.56,"t":"2026-10-01T18:45:00Z","v":37783,"vw":35.595247},{"c":35.87,"h":35.9,"l":35.61,"n":935,"o":35.67,"t":"2026-10-01T19:00:00Z","v":45172,"vw":35.768819},{"c":35.74,"h":36.07,"l":35.725,"n":1564,"o":35.85,"t":"2026-10-01T19:15:00Z","v":112639,"vw":35.897982},{"c":35.8,"h":35.9,"l":35.655,"n":2684,"o":35.76,"t":"2026-10-01T19:30:00Z","v":282446,"vw":35.773044},{"c":35.981,"h":36,"l":35.71,"n":4347,"o":35.8,"t":"2026-10-01T19:45:00Z","v":289052,"vw":35.890861},{"c":35.99,"h":35.99,"l":35.99,"n":68,"o":35.99,"t":"2026-10-01T20:00:00Z","v":356007,"vw":35.99},{"c":36.41,"h":36.42,"l":36.39,"n":9,"o":36.39,"t":"2026-10-01T21:30:00Z","v":1060,"vw":36.406599},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-10-02T12:00:00Z","v":176,"vw":36},{"c":36.02,"h":36.4119,"l":36.02,"n":12,"o":36.4119,"t":"2026-10-02T13:15:00Z","v":818,"vw":36.1487},{"c":35.915,"h":36.47,"l":35.59,"n":1131,"o":36,"t":"2026-10-02T13:30:00Z","v":132014,"vw":36.040138},{"c":36.475,"h":36.48,"l":35.98,"n":616,"o":35.98,"t":"2026-10-02T13:45:00Z","v":29977,"vw":36.272573},{"c":36.34,"h":36.49,"l":36.215,"n":892,"o":36.4,"t":"2026-10-02T14:00:00Z","v":43522,"vw":36.366129},{"c":36.3,"h":36.47,"l":36.23,"n":829,"o":36.39,"t":"2026-10-02T14:15:00Z","v":34442,"vw":36.355621},{"c":36.425,"h":36.51,"l":36.21,"n":798,"o":36.26,"t":"2026-10-02T14:30:00Z","v":37189,"vw":36.409941},{"c":36.45,"h":36.5582,"l":36.345,"n":860,"o":36.39,"t":"2026-10-02T14:45:00Z","v":28197,"vw":36.429974},{"c":36.1767,"h":36.46,"l":35.97,"n":1091,"o":36.45,"t":"2026-10-02T15:00:00Z","v":43802,"vw":36.187019},{"c":36.23,"h":36.265,"l":36.04,"n":739,"o":36.22,"t":"2026-10-02T15:15:00Z","v":26999,"vw":36.117329},{"c":35.85,"h":36.26,"l":35.845,"n":733,"o":36.23,"t":"2026-10-02T15:30:00Z","v":26280,"vw":36.101851},{"c":35.825,"h":35.91,"l":35.76,"n":993,"o":35.86,"t":"2026-10-02T15:45:00Z","v":35090,"vw":35.856141},{"c":35.79,"h":35.895,"l":35.67,"n":804,"o":35.84,"t":"2026-10-02T16:00:00Z","v":32331,"vw":35.809715},{"c":35.765,"h":35.825,"l":35.7128,"n":589,"o":35.76,"t":"2026-10-02T16:15:00Z","v":21569,"vw":35.778854},{"c":35.72,"h":35.79,"l":35.68,"n":786,"o":35.77,"t":"2026-10-02T16:30:00Z","v":29557,"vw":35.725969},{"c":35.54,"h":35.76,"l":35.52,"n":760,"o":35.74,"t":"2026-10-02T16:45:00Z","v":30053,"vw":35.65491},{"c":35.61,"h":35.75,"l":35.53,"n":1467,"o":35.53,"t":"2026-10-02T17:00:00Z","v":76328,"vw":35.641404},{"c":35.59,"h":35.65,"l":35.535,"n":895,"o":35.62,"t":"2026-10-02T17:15:00Z","v":46505,"vw":35.606405},{"c":35.61,"h":35.69,"l":35.57,"n":817,"o":35.62,"t":"2026-10-02T17:30:00Z","v":48444,"vw":35.657579},{"c":35.77,"h":35.77,"l":35.61,"n":763,"o":35.62,"t":"2026-10-02T17:45:00Z","v":29213,"vw":35.688855},{"c":35.76,"h":35.82,"l":35.7,"n":783,"o":35.77,"t":"2026-10-02T18:00:00Z","v":29749,"vw":35.753452},{"c":35.59,"h":35.74,"l":35.545,"n":1051,"o":35.74,"t":"2026-10-02T18:15:00Z","v":55554,"vw":35.611387},{"c":35.625,"h":35.635,"l":35.525,"n":963,"o":35.59,"t":"2026-10-02T18:30:00Z","v":41040,"vw":35.571658},{"c":35.615,"h":35.64,"l":35.55,"n":814,"o":35.625,"t":"2026-10-02T18:45:00Z","v":33005,"vw":35.604184},{"c":35.595,"h":35.64,"l":35.55,"n":1019,"o":35.63,"t":"2026-10-02T19:00:00Z","v":45579,"vw":35.595396},{"c":35.635,"h":35.73,"l":35.58,"n":1430,"o":35.595,"t":"2026-10-02T19:15:00Z","v":65115,"vw":35.650612},{"c":35.54,"h":35.68,"l":35.495,"n":1532,"o":35.61,"t":"2026-10-02T19:30:00Z","v":75869,"vw":35.592188},{"c":35.63,"h":35.65,"l":35.44,"n":5540,"o":35.55,"t":"2026-10-02T19:45:00Z","v":429468,"vw":35.545734},{"c":35.62,"h":35.62,"l":35.62,"n":44,"o":35.62,"t":"2026-10-02T20:00:00Z","v":430535,"vw":35.62},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-05T12:15:00Z","v":200,"vw":36.6},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-05T12:45:00Z","v":100,"vw":36.35},{"c":35.98,"h":36.21,"l":35.66,"n":928,"o":35.67,"t":"2026-10-05T13:30:00Z","v":81067,"vw":35.875582},{"c":36.295,"h":36.295,"l":35.92,"n":615,"o":36.05,"t":"2026-10-05T13:45:00Z","v":32069,"vw":36.091224},{"c":36.73,"h":36.73,"l":36.31,"n":723,"o":36.34,"t":"2026-10-05T14:00:00Z","v":31434,"vw":36.55955},{"c":36.445,"h":36.79,"l":36.4105,"n":680,"o":36.715,"t":"2026-10-05T14:15:00Z","v":26032,"vw":36.61567},{"c":36.64,"h":36.695,"l":36.355,"n":614,"o":36.45,"t":"2026-10-05T14:30:00Z","v":24510,"vw":36.557335},{"c":36.935,"h":36.98,"l":36.51,"n":684,"o":36.68,"t":"2026-10-05T14:45:00Z","v":39418,"vw":36.696209},{"c":36.81,"h":36.99,"l":36.81,"n":616,"o":36.97,"t":"2026-10-05T15:00:00Z","v":21494,"vw":36.900931},{"c":36.76,"h":36.81,"l":36.57,"n":643,"o":36.81,"t":"2026-10-05T15:15:00Z","v":23115,"vw":36.688687},{"c":36.92,"h":36.9516,"l":36.675,"n":616,"o":36.77,"t":"2026-10-05T15:30:00Z","v":24834,"vw":36.847021},{"c":36.485,"h":36.92,"l":36.46,"n":1251,"o":36.92,"t":"2026-10-05T15:45:00Z","v":59570,"vw":36.645103},{"c":36.63,"h":36.64,"l":36.44,"n":838,"o":36.48,"t":"2026-10-05T16:00:00Z","v":45017,"vw":36.537441},{"c":36.6601,"h":36.67,"l":36.53,"n":564,"o":36.635,"t":"2026-10-05T16:15:00Z","v":23023,"vw":36.597451},{"c":36.775,"h":36.79,"l":36.64,"n":680,"o":36.69,"t":"2026-10-05T16:30:00Z","v":26469,"vw":36.701605},{"c":36.715,"h":36.7944,"l":36.63,"n":698,"o":36.77,"t":"2026-10-05T16:45:00Z","v":37434,"vw":36.685663},{"c":36.645,"h":36.76,"l":36.61,"n":730,"o":36.7,"t":"2026-10-05T17:00:00Z","v":28892,"vw":36.70695},{"c":36.715,"h":36.76,"l":36.64,"n":622,"o":36.645,"t":"2026-10-05T17:15:00Z","v":25251,"vw":36.70232},{"c":36.76,"h":36.77,"l":36.69,"n":627,"o":36.715,"t":"2026-10-05T17:30:00Z","v":25759,"vw":36.742029},{"c":37.1,"h":37.15,"l":36.75,"n":859,"o":36.77,"t":"2026-10-05T17:45:00Z","v":46337,"vw":36.952588},{"c":37.18,"h":37.31,"l":37.03,"n":1008,"o":37.105,"t":"2026-10-05T18:00:00Z","v":81148,"vw":37.151304},{"c":37.22,"h":37.27,"l":37.1,"n":814,"o":37.185,"t":"2026-10-05T18:15:00Z","v":38815,"vw":37.198235},{"c":37.28,"h":37.385,"l":37.21,"n":941,"o":37.22,"t":"2026-10-05T18:30:00Z","v":45330,"vw":37.297523},{"c":37.37,"h":37.37,"l":37.15,"n":854,"o":37.29,"t":"2026-10-05T18:45:00Z","v":39899,"vw":37.264028},{"c":37.44,"h":37.445,"l":37.28,"n":1152,"o":37.35,"t":"2026-10-05T19:00:00Z","v":62631,"vw":37.381636},{"c":37.255,"h":37.42,"l":37.23,"n":1072,"o":37.42,"t":"2026-10-05T19:15:00Z","v":43207,"vw":37.318289},{"c":37.2,"h":37.27,"l":37.08,"n":1456,"o":37.245,"t":"2026-10-05T19:30:00Z","v":84928,"vw":37.183615},{"c":36.97,"h":37.195,"l":36.9,"n":4092,"o":37.19,"t":"2026-10-05T19:45:00Z","v":242998,"vw":36.986316},{"c":36.94,"h":36.97,"l":36.93,"n":64,"o":36.97,"t":"2026-10-05T20:00:00Z","v":414223,"vw":36.940005},{"c":36.94,"h":36.94,"l":36.94,"n":3,"o":36.94,"t":"2026-10-06T08:00:00Z","v":200,"vw":36.94},{"c":37.41,"h":37.41,"l":37.25,"n":13,"o":37.25,"t":"2026-10-06T11:45:00Z","v":8066,"vw":37.310683},{"c":37.46,"h":37.46,"l":37.15,"n":39,"o":37.15,"t":"2026-10-06T12:00:00Z","v":4023,"vw":37.31112},{"c":37.3,"h":37.3,"l":37.3,"n":32,"o":37.3,"t":"2026-10-06T12:30:00Z","v":1128,"vw":37.3},{"c":37.35,"h":37.35,"l":37.33,"n":11,"o":37.33,"t":"2026-10-06T12:45:00Z","v":799,"vw":37.345413},{"c":37.45,"h":37.45,"l":37.45,"n":14,"o":37.45,"t":"2026-10-06T13:00:00Z","v":229,"vw":37.45},{"c":37.3,"h":37.45,"l":37.3,"n":25,"o":37.45,"t":"2026-10-06T13:15:00Z","v":2314,"vw":37.432962},{"c":36.725,"h":37.29,"l":36.67,"n":953,"o":37.15,"t":"2026-10-06T13:30:00Z","v":128130,"vw":37.110475},{"c":37.01,"h":37.05,"l":36.62,"n":435,"o":36.66,"t":"2026-10-06T13:45:00Z","v":28879,"vw":36.797073},{"c":37.3,"h":37.39,"l":37,"n":803,"o":37.05,"t":"2026-10-06T14:00:00Z","v":42841,"vw":37.224978},{"c":37.03,"h":37.285,"l":36.91,"n":614,"o":37.26,"t":"2026-10-06T14:15:00Z","v":31265,"vw":37.099601},{"c":36.905,"h":37.06,"l":36.84,"n":521,"o":37.06,"t":"2026-10-06T14:30:00Z","v":23370,"vw":36.942162},{"c":37.26,"h":37.35,"l":36.9,"n":552,"o":36.94,"t":"2026-10-06T14:45:00Z","v":28055,"vw":37.173734},{"c":37.3,"h":37.3,"l":37.07,"n":663,"o":37.245,"t":"2026-10-06T15:00:00Z","v":35621,"vw":37.221191},{"c":37.335,"h":37.41,"l":37.26,"n":784,"o":37.33,"t":"2026-10-06T15:15:00Z","v":37075,"vw":37.32007},{"c":37.275,"h":37.37,"l":37.27,"n":451,"o":37.36,"t":"2026-10-06T15:30:00Z","v":19129,"vw":37.312631},{"c":37.285,"h":37.34,"l":37.26,"n":554,"o":37.315,"t":"2026-10-06T15:45:00Z","v":21622,"vw":37.31255},{"c":37.295,"h":37.41,"l":37.285,"n":581,"o":37.29,"t":"2026-10-06T16:00:00Z","v":23144,"vw":37.327997},{"c":37.35,"h":37.35,"l":37.24,"n":407,"o":37.3,"t":"2026-10-06T16:15:00Z","v":19732,"vw":37.283547},{"c":37.335,"h":37.415,"l":37.2162,"n":613,"o":37.34,"t":"2026-10-06T16:30:00Z","v":27860,"vw":37.314281},{"c":37.29,"h":37.36,"l":37.2,"n":568,"o":37.34,"t":"2026-10-06T16:45:00Z","v":26536,"vw":37.291222},{"c":37.3,"h":37.315,"l":37.2601,"n":366,"o":37.315,"t":"2026-10-06T17:00:00Z","v":10880,"vw":37.283224},{"c":37.34,"h":37.35,"l":37.24,"n":463,"o":37.29,"t":"2026-10-06T17:15:00Z","v":17033,"vw":37.288332},{"c":37.38,"h":37.43,"l":37.325,"n":477,"o":37.33,"t":"2026-10-06T17:30:00Z","v":19965,"vw":37.365531},{"c":37.37,"h":37.41,"l":37.335,"n":378,"o":37.41,"t":"2026-10-06T17:45:00Z","v":12566,"vw":37.366051},{"c":37.44,"h":37.44,"l":37.305,"n":343,"o":37.36,"t":"2026-10-06T18:00:00Z","v":10686,"vw":37.375778},{"c":37.21,"h":37.44,"l":37.21,"n":586,"o":37.42,"t":"2026-10-06T18:15:00Z","v":24407,"vw":37.312115},{"c":37.22,"h":37.26,"l":37.19,"n":476,"o":37.24,"t":"2026-10-06T18:30:00Z","v":22051,"vw":37.231033},{"c":37.28,"h":37.33,"l":37.17,"n":598,"o":37.225,"t":"2026-10-06T18:45:00Z","v":22080,"vw":37.256913},{"c":37.14,"h":37.325,"l":37.14,"n":657,"o":37.29,"t":"2026-10-06T19:00:00Z","v":23726,"vw":37.26958},{"c":37.03,"h":37.16,"l":37,"n":922,"o":37.135,"t":"2026-10-06T19:15:00Z","v":42486,"vw":37.047945},{"c":37.14,"h":37.165,"l":37.04,"n":1110,"o":37.04,"t":"2026-10-06T19:30:00Z","v":47385,"vw":37.100365},{"c":37.19,"h":37.22,"l":37.02,"n":2809,"o":37.13,"t":"2026-10-06T19:45:00Z","v":175218,"vw":37.159661},{"c":37.18,"h":37.18,"l":37.18,"n":72,"o":37.18,"t":"2026-10-06T20:00:00Z","v":432349,"vw":37.18},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-10-06T20:15:00Z","v":102237,"vw":37.18},{"c":36.97,"h":36.97,"l":36.97,"n":5,"o":36.97,"t":"2026-10-07T08:00:00Z","v":373,"vw":36.97},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-10-07T11:00:00Z","v":452,"vw":36.7},{"c":35.88,"h":36.205,"l":35.721,"n":823,"o":36.17,"t":"2026-10-07T13:30:00Z","v":60387,"vw":36.005835},{"c":35.845,"h":36.08,"l":35.58,"n":1088,"o":35.895,"t":"2026-10-07T13:45:00Z","v":53773,"vw":35.881142},{"c":36.02,"h":36.17,"l":35.865,"n":716,"o":35.87,"t":"2026-10-07T14:00:00Z","v":29767,"vw":35.988596},{"c":35.9909,"h":36.095,"l":35.98,"n":671,"o":36.03,"t":"2026-10-07T14:15:00Z","v":28110,"vw":36.031477},{"c":35.95,"h":36.07,"l":35.88,"n":948,"o":36.02,"t":"2026-10-07T14:30:00Z","v":59196,"vw":35.958987},{"c":36,"h":36.12,"l":35.9,"n":764,"o":35.91,"t":"2026-10-07T14:45:00Z","v":42235,"vw":35.981355},{"c":35.96,"h":36.1,"l":35.86,"n":859,"o":35.975,"t":"2026-10-07T15:00:00Z","v":42685,"vw":35.957734},{"c":35.9,"h":35.99,"l":35.89,"n":461,"o":35.96,"t":"2026-10-07T15:15:00Z","v":25200,"vw":35.932137},{"c":35.85,"h":36.0396,"l":35.845,"n":853,"o":35.9,"t":"2026-10-07T15:30:00Z","v":51118,"vw":35.93744},{"c":35.56,"h":35.83,"l":35.52,"n":1344,"o":35.83,"t":"2026-10-07T15:45:00Z","v":109484,"vw":35.658213},{"c":35.6775,"h":35.68,"l":35.56,"n":680,"o":35.56,"t":"2026-10-07T16:00:00Z","v":31868,"vw":35.601277},{"c":35.97,"h":36.03,"l":35.66,"n":609,"o":35.66,"t":"2026-10-07T16:15:00Z","v":30350,"vw":35.831379},{"c":35.92,"h":35.95,"l":35.86,"n":502,"o":35.95,"t":"2026-10-07T16:30:00Z","v":24730,"vw":35.908355},{"c":35.845,"h":35.98,"l":35.8,"n":662,"o":35.9,"t":"2026-10-07T16:45:00Z","v":31755,"vw":35.890074},{"c":36.045,"h":36.06,"l":35.82,"n":766,"o":35.82,"t":"2026-10-07T17:00:00Z","v":37932,"vw":35.958033},{"c":36.025,"h":36.15,"l":35.985,"n":707,"o":36.045,"t":"2026-10-07T17:15:00Z","v":33175,"vw":36.057601},{"c":36.095,"h":36.17,"l":36,"n":1074,"o":36.025,"t":"2026-10-07T17:30:00Z","v":51503,"vw":36.079902},{"c":35.975,"h":36.12,"l":35.95,"n":492,"o":36.095,"t":"2026-10-07T17:45:00Z","v":22377,"vw":36.023541},{"c":35.95,"h":36.115,"l":35.91,"n":791,"o":35.975,"t":"2026-10-07T18:00:00Z","v":34095,"vw":35.988306},{"c":35.82,"h":35.98,"l":35.81,"n":877,"o":35.945,"t":"2026-10-07T18:15:00Z","v":33707,"vw":35.908785},{"c":35.87,"h":35.93,"l":35.815,"n":777,"o":35.815,"t":"2026-10-07T18:30:00Z","v":31573,"vw":35.873969},{"c":35.89,"h":35.965,"l":35.87,"n":831,"o":35.885,"t":"2026-10-07T18:45:00Z","v":34501,"vw":35.905051},{"c":35.885,"h":35.95,"l":35.84,"n":1024,"o":35.875,"t":"2026-10-07T19:00:00Z","v":53088,"vw":35.889255},{"c":36.03,"h":36.05,"l":35.87,"n":1242,"o":35.885,"t":"2026-10-07T19:15:00Z","v":74470,"vw":35.983871},{"c":35.99,"h":36.095,"l":35.88,"n":1407,"o":36.02,"t":"2026-10-07T19:30:00Z","v":75755,"vw":35.967574},{"c":36,"h":36.05,"l":35.89,"n":3732,"o":35.99,"t":"2026-10-07T19:45:00Z","v":225600,"vw":35.973204},{"c":36.03,"h":36.03,"l":36.03,"n":75,"o":36.03,"t":"2026-10-07T20:00:00Z","v":773769,"vw":36.03},{"c":36.75,"h":36.75,"l":36.7,"n":2,"o":36.7,"t":"2026-10-07T23:15:00Z","v":200,"vw":36.725},{"c":36.564,"h":36.564,"l":36.564,"n":1,"o":36.564,"t":"2026-10-07T23:30:00Z","v":150,"vw":36.564},{"c":36.01,"h":36.01,"l":36,"n":2,"o":36,"t":"2026-10-08T08:00:00Z","v":200,"vw":36.005},{"c":36,"h":36,"l":36,"n":36,"o":36,"t":"2026-10-08T12:30:00Z","v":2117,"vw":36},{"c":36.33,"h":36.36,"l":35.59,"n":350,"o":35.8,"t":"2026-10-08T13:30:00Z","v":24749,"vw":35.911256},{"c":36.492,"h":36.67,"l":36.27,"n":676,"o":36.27,"t":"2026-10-08T13:45:00Z","v":29151,"vw":36.513255},{"c":36.65,"h":36.65,"l":36.36,"n":743,"o":36.47,"t":"2026-10-08T14:00:00Z","v":35639,"vw":36.490199},{"c":36.555,"h":36.67,"l":36.515,"n":714,"o":36.6487,"t":"2026-10-08T14:15:00Z","v":34800,"vw":36.61362},{"c":36.42,"h":36.62,"l":36.395,"n":523,"o":36.565,"t":"2026-10-08T14:30:00Z","v":27440,"vw":36.509694},{"c":36.04,"h":36.4,"l":36.0201,"n":477,"o":36.4,"t":"2026-10-08T14:45:00Z","v":24923,"vw":36.222018},{"c":35.905,"h":36.09,"l":35.905,"n":678,"o":36.04,"t":"2026-10-08T15:00:00Z","v":28249,"vw":35.969828},{"c":35.815,"h":35.98,"l":35.8,"n":740,"o":35.91,"t":"2026-10-08T15:15:00Z","v":29730,"vw":35.923298},{"c":35.81,"h":35.89,"l":35.72,"n":824,"o":35.815,"t":"2026-10-08T15:30:00Z","v":38960,"vw":35.794299},{"c":35.89,"h":35.955,"l":35.84,"n":581,"o":35.84,"t":"2026-10-08T15:45:00Z","v":23854,"vw":35.879744},{"c":36.015,"h":36.115,"l":35.88,"n":645,"o":35.885,"t":"2026-10-08T16:00:00Z","v":30162,"vw":35.963635},{"c":35.98,"h":36.38,"l":35.96,"n":942,"o":36.01,"t":"2026-10-08T16:15:00Z","v":40689,"vw":36.128848},{"c":36.065,"h":36.1,"l":35.98,"n":576,"o":35.98,"t":"2026-10-08T16:30:00Z","v":22719,"vw":36.044256},{"c":36.2,"h":36.24,"l":35.96,"n":755,"o":36.03,"t":"2026-10-08T16:45:00Z","v":34341,"vw":36.062957},{"c":36.26,"h":36.26,"l":36.05,"n":713,"o":36.18,"t":"2026-10-08T17:00:00Z","v":28455,"vw":36.144851},{"c":36.25,"h":36.33,"l":36.1401,"n":617,"o":36.24,"t":"2026-10-08T17:15:00Z","v":29480,"vw":36.257154},{"c":36.21,"h":36.31,"l":36.08,"n":770,"o":36.245,"t":"2026-10-08T17:30:00Z","v":44301,"vw":36.181394},{"c":36.21,"h":36.25,"l":36.11,"n":819,"o":36.19,"t":"2026-10-08T17:45:00Z","v":38741,"vw":36.179571},{"c":36.18,"h":36.31,"l":36.1625,"n":556,"o":36.205,"t":"2026-10-08T18:00:00Z","v":22365,"vw":36.222468},{"c":36.17,"h":36.2127,"l":36.115,"n":548,"o":36.18,"t":"2026-10-08T18:15:00Z","v":21174,"vw":36.15867},{"c":36.2,"h":36.22,"l":36.125,"n":746,"o":36.17,"t":"2026-10-08T18:30:00Z","v":35426,"vw":36.162185},{"c":36.135,"h":36.22,"l":36.135,"n":587,"o":36.22,"t":"2026-10-08T18:45:00Z","v":22925,"vw":36.17037},{"c":36.075,"h":36.17,"l":36.07,"n":972,"o":36.14,"t":"2026-10-08T19:00:00Z","v":57208,"vw":36.12541},{"c":36.16,"h":36.24,"l":36.07,"n":936,"o":36.075,"t":"2026-10-08T19:15:00Z","v":38768,"vw":36.146417},{"c":36.32,"h":36.39,"l":36.161,"n":1207,"o":36.17,"t":"2026-10-08T19:30:00Z","v":70838,"vw":36.302338},{"c":36.38,"h":36.585,"l":36.33,"n":3306,"o":36.33,"t":"2026-10-08T19:45:00Z","v":237466,"vw":36.398699},{"c":36.38,"h":36.38,"l":36.38,"n":54,"o":36.38,"t":"2026-10-08T20:00:00Z","v":745451,"vw":36.38},{"c":36.59,"h":37.1,"l":36.17,"n":408,"o":36.9,"t":"2026-10-09T13:30:00Z","v":36379,"vw":36.667586},{"c":36.66,"h":36.78,"l":36.4925,"n":486,"o":36.4925,"t":"2026-10-09T13:45:00Z","v":22217,"vw":36.573178},{"c":36.58,"h":36.735,"l":36.48,"n":444,"o":36.7,"t":"2026-10-09T14:00:00Z","v":14663,"vw":36.579284},{"c":36.82,"h":36.905,"l":36.64,"n":568,"o":36.64,"t":"2026-10-09T14:15:00Z","v":18666,"vw":36.787015},{"c":36.98,"h":36.99,"l":36.79,"n":475,"o":36.82,"t":"2026-10-09T14:30:00Z","v":17380,"vw":36.891176},{"c":37.09,"h":37.15,"l":36.985,"n":594,"o":36.985,"t":"2026-10-09T14:45:00Z","v":43745,"vw":37.068386},{"c":36.92,"h":37.19,"l":36.89,"n":601,"o":37.1,"t":"2026-10-09T15:00:00Z","v":24640,"vw":37.078065},{"c":36.95,"h":37.19,"l":36.93,"n":706,"o":36.93,"t":"2026-10-09T15:15:00Z","v":33699,"vw":37.093671},{"c":36.58,"h":36.98,"l":36.58,"n":583,"o":36.95,"t":"2026-10-09T15:30:00Z","v":30201,"vw":36.864752},{"c":36.705,"h":36.705,"l":36.57,"n":407,"o":36.61,"t":"2026-10-09T15:45:00Z","v":18000,"vw":36.659333},{"c":36.605,"h":36.78,"l":36.52,"n":585,"o":36.71,"t":"2026-10-09T16:00:00Z","v":26811,"vw":36.674667},{"c":36.48,"h":36.675,"l":36.45,"n":418,"o":36.64,"t":"2026-10-09T16:15:00Z","v":15565,"vw":36.554999},{"c":36.45,"h":36.535,"l":36.43,"n":443,"o":36.48,"t":"2026-10-09T16:30:00Z","v":24099,"vw":36.493295},{"c":36.43,"h":36.52,"l":36.41,"n":552,"o":36.45,"t":"2026-10-09T16:45:00Z","v":19790,"vw":36.464592},{"c":36.49,"h":36.56,"l":36.45,"n":413,"o":36.45,"t":"2026-10-09T17:00:00Z","v":12782,"vw":36.514399},{"c":36.485,"h":36.585,"l":36.44,"n":502,"o":36.51,"t":"2026-10-09T17:15:00Z","v":16306,"vw":36.526518},{"c":36.57,"h":36.58,"l":36.4701,"n":506,"o":36.4701,"t":"2026-10-09T17:30:00Z","v":13627,"vw":36.538696},{"c":36.63,"h":36.695,"l":36.57,"n":546,"o":36.57,"t":"2026-10-09T17:45:00Z","v":14562,"vw":36.640547},{"c":36.53,"h":36.63,"l":36.53,"n":586,"o":36.61,"t":"2026-10-09T18:00:00Z","v":26709,"vw":36.579501},{"c":36.415,"h":36.53,"l":36.41,"n":493,"o":36.53,"t":"2026-10-09T18:15:00Z","v":22591,"vw":36.463167},{"c":36.315,"h":36.41,"l":36.31,"n":687,"o":36.41,"t":"2026-10-09T18:30:00Z","v":23604,"vw":36.353526},{"c":36.45,"h":36.51,"l":36.33,"n":716,"o":36.33,"t":"2026-10-09T18:45:00Z","v":23588,"vw":36.437592},{"c":36.4,"h":36.485,"l":36.3801,"n":506,"o":36.47,"t":"2026-10-09T19:00:00Z","v":17020,"vw":36.428449},{"c":36.435,"h":36.48,"l":36.38,"n":847,"o":36.405,"t":"2026-10-09T19:15:00Z","v":45509,"vw":36.443066},{"c":36.55,"h":36.575,"l":36.42,"n":1103,"o":36.42,"t":"2026-10-09T19:30:00Z","v":40414,"vw":36.487117},{"c":36.755,"h":36.81,"l":36.49,"n":2858,"o":36.55,"t":"2026-10-09T19:45:00Z","v":136014,"vw":36.701659},{"c":36.76,"h":36.76,"l":36.76,"n":63,"o":36.76,"t":"2026-10-09T20:00:00Z","v":155418,"vw":36.76},{"c":36.7748,"h":36.7748,"l":36.7748,"n":1,"o":36.7748,"t":"2026-10-09T20:15:00Z","v":900,"vw":36.7748},{"c":36.46,"h":36.75,"l":36.46,"n":29,"o":36.75,"t":"2026-10-12T11:00:00Z","v":1065,"vw":36.628848},{"c":36.27,"h":36.27,"l":36.26,"n":6,"o":36.26,"t":"2026-10-12T13:15:00Z","v":232,"vw":36.265},{"c":36.163,"h":36.5,"l":35.853,"n":704,"o":36.15,"t":"2026-10-12T13:30:00Z","v":60821,"vw":36.137908},{"c":35.87,"h":36.18,"l":35.82,"n":1033,"o":36.16,"t":"2026-10-12T13:45:00Z","v":57011,"vw":35.985657},{"c":35.81,"h":35.98,"l":35.55,"n":1050,"o":35.88,"t":"2026-10-12T14:00:00Z","v":62399,"vw":35.833415},{"c":35.415,"h":35.81,"l":35.31,"n":1055,"o":35.81,"t":"2026-10-12T14:15:00Z","v":46819,"vw":35.475327},{"c":35.48,"h":35.52,"l":35.31,"n":808,"o":35.3755,"t":"2026-10-12T14:30:00Z","v":32365,"vw":35.432886},{"c":35.55,"h":35.64,"l":35.39,"n":773,"o":35.45,"t":"2026-10-12T14:45:00Z","v":28660,"vw":35.486579},{"c":35.475,"h":35.61,"l":35.47,"n":712,"o":35.52,"t":"2026-10-12T15:00:00Z","v":30107,"vw":35.536516},{"c":35.54,"h":35.575,"l":35.475,"n":431,"o":35.475,"t":"2026-10-12T15:15:00Z","v":14820,"vw":35.525084},{"c":35.37,"h":35.54,"l":35.34,"n":970,"o":35.54,"t":"2026-10-12T15:30:00Z","v":38934,"vw":35.457728},{"c":35.33,"h":35.36,"l":35.27,"n":934,"o":35.36,"t":"2026-10-12T15:45:00Z","v":50940,"vw":35.321515},{"c":35.18,"h":35.38,"l":35.18,"n":754,"o":35.33,"t":"2026-10-12T16:00:00Z","v":38587,"vw":35.295814},{"c":35.285,"h":35.295,"l":35.18,"n":652,"o":35.18,"t":"2026-10-12T16:15:00Z","v":28965,"vw":35.256763},{"c":35.235,"h":35.28,"l":35.22,"n":496,"o":35.26,"t":"2026-10-12T16:30:00Z","v":24209,"vw":35.251803},{"c":35.145,"h":35.255,"l":35.14,"n":841,"o":35.235,"t":"2026-10-12T16:45:00Z","v":34449,"vw":35.192664},{"c":35.16,"h":35.165,"l":35.13,"n":525,"o":35.145,"t":"2026-10-12T17:00:00Z","v":27359,"vw":35.148036},{"c":35.14,"h":35.19,"l":35.128,"n":633,"o":35.16,"t":"2026-10-12T17:15:00Z","v":29490,"vw":35.153632},{"c":35.12,"h":35.21,"l":35.105,"n":635,"o":35.13,"t":"2026-10-12T17:30:00Z","v":25667,"vw":35.165933},{"c":35.145,"h":35.15,"l":35.11,"n":384,"o":35.115,"t":"2026-10-12T17:45:00Z","v":13960,"vw":35.133946},{"c":35.11,"h":35.205,"l":35.1,"n":512,"o":35.15,"t":"2026-10-12T18:00:00Z","v":19087,"vw":35.161696},{"c":34.885,"h":35.1282,"l":34.8,"n":928,"o":35.11,"t":"2026-10-12T18:15:00Z","v":45184,"vw":34.983799},{"c":34.83,"h":34.88,"l":34.825,"n":461,"o":34.87,"t":"2026-10-12T18:30:00Z","v":17713,"vw":34.855841},{"c":34.875,"h":34.95,"l":34.775,"n":737,"o":34.82,"t":"2026-10-12T18:45:00Z","v":28598,"vw":34.845293},{"c":34.82,"h":34.89,"l":34.7684,"n":720,"o":34.89,"t":"2026-10-12T19:00:00Z","v":27796,"vw":34.839367},{"c":34.995,"h":35.0095,"l":34.785,"n":804,"o":34.82,"t":"2026-10-12T19:15:00Z","v":36141,"vw":34.925476},{"c":35.01,"h":35.08,"l":34.935,"n":1432,"o":35.01,"t":"2026-10-12T19:30:00Z","v":65993,"vw":34.993562},{"c":34.99,"h":35.035,"l":34.89,"n":3497,"o":34.99,"t":"2026-10-12T19:45:00Z","v":246002,"vw":34.955856},{"c":34.96,"h":34.96,"l":34.96,"n":73,"o":34.96,"t":"2026-10-12T20:00:00Z","v":317188,"vw":34.96},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-12T20:45:00Z","v":663,"vw":34.96},{"c":34.85,"h":34.85,"l":34.85,"n":3,"o":34.85,"t":"2026-10-13T11:30:00Z","v":201,"vw":34.85},{"c":34.65,"h":34.72,"l":34.37,"n":1012,"o":34.68,"t":"2026-10-13T13:30:00Z","v":100563,"vw":34.586198},{"c":34.38,"h":34.725,"l":34.38,"n":640,"o":34.675,"t":"2026-10-13T13:45:00Z","v":27228,"vw":34.457275},{"c":34.285,"h":34.385,"l":34.12,"n":1191,"o":34.385,"t":"2026-10-13T14:00:00Z","v":96519,"vw":34.278368},{"c":34.21,"h":34.36,"l":34.21,"n":606,"o":34.3,"t":"2026-10-13T14:15:00Z","v":43546,"vw":34.293424},{"c":34.27,"h":34.325,"l":34.22,"n":488,"o":34.245,"t":"2026-10-13T14:30:00Z","v":27566,"vw":34.261701},{"c":34.03,"h":34.36,"l":34.01,"n":1104,"o":34.3,"t":"2026-10-13T14:45:00Z","v":69060,"vw":34.125106},{"c":33.97,"h":34.05,"l":33.81,"n":856,"o":34.01,"t":"2026-10-13T15:00:00Z","v":45805,"vw":33.969594},{"c":33.8,"h":33.99,"l":33.79,"n":826,"o":33.93,"t":"2026-10-13T15:15:00Z","v":63261,"vw":33.881617},{"c":33.64,"h":33.81,"l":33.61,"n":931,"o":33.8,"t":"2026-10-13T15:30:00Z","v":56774,"vw":33.738628},{"c":33.61,"h":33.65,"l":33.47,"n":1111,"o":33.63,"t":"2026-10-13T15:45:00Z","v":63084,"vw":33.561238},{"c":33.51,"h":33.66,"l":33.425,"n":942,"o":33.595,"t":"2026-10-13T16:00:00Z","v":46926,"vw":33.567958},{"c":33.69,"h":33.69,"l":33.53,"n":751,"o":33.53,"t":"2026-10-13T16:15:00Z","v":32392,"vw":33.601795},{"c":33.82,"h":33.915,"l":33.6775,"n":747,"o":33.685,"t":"2026-10-13T16:30:00Z","v":47145,"vw":33.787286},{"c":33.78,"h":33.84,"l":33.77,"n":725,"o":33.805,"t":"2026-10-13T16:45:00Z","v":28772,"vw":33.804377},{"c":33.7,"h":33.81,"l":33.66,"n":679,"o":33.78,"t":"2026-10-13T17:00:00Z","v":33878,"vw":33.736475},{"c":33.76,"h":33.845,"l":33.69,"n":650,"o":33.69,"t":"2026-10-13T17:15:00Z","v":27564,"vw":33.791364},{"c":33.825,"h":33.88,"l":33.755,"n":566,"o":33.755,"t":"2026-10-13T17:30:00Z","v":28080,"vw":33.817734},{"c":33.92,"h":33.96,"l":33.815,"n":710,"o":33.825,"t":"2026-10-13T17:45:00Z","v":38479,"vw":33.889973},{"c":34.12,"h":34.17,"l":33.93,"n":713,"o":33.93,"t":"2026-10-13T18:00:00Z","v":66514,"vw":34.024804},{"c":33.97,"h":34.06,"l":33.95,"n":613,"o":34.04,"t":"2026-10-13T18:15:00Z","v":26625,"vw":34.005189},{"c":33.955,"h":33.99,"l":33.925,"n":660,"o":33.94,"t":"2026-10-13T18:30:00Z","v":41668,"vw":33.949869},{"c":33.98,"h":34.06,"l":33.91,"n":876,"o":33.955,"t":"2026-10-13T18:45:00Z","v":43653,"vw":33.978417},{"c":34.15,"h":34.31,"l":33.91,"n":1070,"o":33.97,"t":"2026-10-13T19:00:00Z","v":71949,"vw":34.039581},{"c":34.15,"h":34.158,"l":34.015,"n":1141,"o":34.12,"t":"2026-10-13T19:15:00Z","v":61415,"vw":34.090009},{"c":34.245,"h":34.325,"l":34.16,"n":1441,"o":34.16,"t":"2026-10-13T19:30:00Z","v":64646,"vw":34.248509},{"c":34.15,"h":34.32,"l":34.13,"n":3721,"o":34.24,"t":"2026-10-13T19:45:00Z","v":217680,"vw":34.197991},{"c":34.16,"h":34.16,"l":34.16,"n":62,"o":34.16,"t":"2026-10-13T20:00:00Z","v":324416,"vw":34.16},{"c":33,"h":33,"l":33,"n":13,"o":33,"t":"2026-10-14T13:15:00Z","v":259,"vw":33},{"c":33.31,"h":33.79,"l":32.74,"n":614,"o":33.01,"t":"2026-10-14T13:30:00Z","v":76539,"vw":33.169328},{"c":33.5,"h":33.6199,"l":33.3,"n":907,"o":33.32,"t":"2026-10-14T13:45:00Z","v":52532,"vw":33.430907},{"c":33.755,"h":33.8,"l":33.375,"n":1279,"o":33.505,"t":"2026-10-14T14:00:00Z","v":71997,"vw":33.591426},{"c":33.535,"h":33.94,"l":33.52,"n":1016,"o":33.72,"t":"2026-10-14T14:15:00Z","v":72473,"vw":33.671175},{"c":33.69,"h":33.7489,"l":33.51,"n":833,"o":33.545,"t":"2026-10-14T14:30:00Z","v":51594,"vw":33.666169},{"c":33.315,"h":33.705,"l":33.29,"n":872,"o":33.665,"t":"2026-10-14T14:45:00Z","v":46152,"vw":33.447979},{"c":33.35,"h":33.39,"l":33.27,"n":933,"o":33.315,"t":"2026-10-14T15:00:00Z","v":51289,"vw":33.3154},{"c":33.405,"h":33.43,"l":33.335,"n":845,"o":33.34,"t":"2026-10-14T15:15:00Z","v":43031,"vw":33.385382},{"c":33.25,"h":33.53,"l":33.23,"n":860,"o":33.42,"t":"2026-10-14T15:30:00Z","v":40718,"vw":33.354387},{"c":33.37,"h":33.42,"l":33.225,"n":870,"o":33.26,"t":"2026-10-14T15:45:00Z","v":42354,"vw":33.314555},{"c":32.995,"h":33.41,"l":32.995,"n":888,"o":33.37,"t":"2026-10-14T16:00:00Z","v":53450,"vw":33.252935},{"c":33.125,"h":33.15,"l":33.02,"n":965,"o":33.02,"t":"2026-10-14T16:15:00Z","v":60754,"vw":33.10047},{"c":33.34,"h":33.355,"l":33.07,"n":968,"o":33.1,"t":"2026-10-14T16:30:00Z","v":39030,"vw":33.208108},{"c":33.415,"h":33.435,"l":33.295,"n":841,"o":33.34,"t":"2026-10-14T16:45:00Z","v":43473,"vw":33.358139},{"c":33.33,"h":33.465,"l":33.28,"n":619,"o":33.42,"t":"2026-10-14T17:00:00Z","v":26107,"vw":33.347494},{"c":33.235,"h":33.33,"l":33.192,"n":733,"o":33.33,"t":"2026-10-14T17:15:00Z","v":31827,"vw":33.241857},{"c":33.24,"h":33.315,"l":33.24,"n":880,"o":33.25,"t":"2026-10-14T17:30:00Z","v":42850,"vw":33.27605},{"c":32.825,"h":33.225,"l":32.785,"n":1260,"o":33.225,"t":"2026-10-14T17:45:00Z","v":85504,"vw":32.974663},{"c":32.765,"h":32.865,"l":32.67,"n":1370,"o":32.84,"t":"2026-10-14T18:00:00Z","v":116876,"vw":32.780528},{"c":32.955,"h":33.09,"l":32.725,"n":1401,"o":32.765,"t":"2026-10-14T18:15:00Z","v":107894,"vw":32.856285},{"c":32.725,"h":32.955,"l":32.725,"n":956,"o":32.955,"t":"2026-10-14T18:30:00Z","v":48927,"vw":32.837716},{"c":32.785,"h":32.86,"l":32.635,"n":1091,"o":32.7,"t":"2026-10-14T18:45:00Z","v":57944,"vw":32.743607},{"c":32.8851,"h":32.9099,"l":32.615,"n":1077,"o":32.77,"t":"2026-10-14T19:00:00Z","v":53192,"vw":32.748845},{"c":32.93,"h":33.135,"l":32.88,"n":1557,"o":32.88,"t":"2026-10-14T19:15:00Z","v":90319,"vw":33.02656},{"c":33.04,"h":33.07,"l":32.89,"n":1713,"o":32.935,"t":"2026-10-14T19:30:00Z","v":95454,"vw":32.981548},{"c":33.2,"h":33.235,"l":32.975,"n":5184,"o":33.045,"t":"2026-10-14T19:45:00Z","v":331982,"vw":33.136992},{"c":33.22,"h":33.22,"l":33.22,"n":56,"o":33.22,"t":"2026-10-14T20:00:00Z","v":296913,"vw":33.22},{"c":33.1922,"h":33.1922,"l":33.1922,"n":1,"o":33.1922,"t":"2026-10-14T22:45:00Z","v":940,"vw":33.1922},{"c":33.01,"h":33.01,"l":32.91,"n":8,"o":33.01,"t":"2026-10-15T08:00:00Z","v":1427,"vw":32.97368},{"c":33.07,"h":33.07,"l":33.07,"n":3,"o":33.07,"t":"2026-10-15T11:00:00Z","v":598,"vw":33.07},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-15T11:30:00Z","v":145,"vw":33.07},{"c":32.99,"h":33,"l":32.99,"n":10,"o":33,"t":"2026-10-15T12:30:00Z","v":1330,"vw":32.999167},{"c":31.31,"h":32.18,"l":31.31,"n":29,"o":32.18,"t":"2026-10-15T12:45:00Z","v":1024,"vw":31.541496},{"c":31.41,"h":33.42,"l":31.41,"n":19,"o":32.16,"t":"2026-10-15T13:00:00Z","v":2102,"vw":31.784463},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-15T13:15:00Z","v":100,"vw":33.33},{"c":32.59,"h":33.06,"l":32.39,"n":1065,"o":32.95,"t":"2026-10-15T13:30:00Z","v":87703,"vw":32.613521},{"c":32.71,"h":32.75,"l":32.485,"n":1065,"o":32.61,"t":"2026-10-15T13:45:00Z","v":74460,"vw":32.644911},{"c":32.86,"h":33.045,"l":32.63,"n":1325,"o":32.68,"t":"2026-10-15T14:00:00Z","v":98399,"vw":32.801796},{"c":33.06,"h":33.0941,"l":32.84,"n":753,"o":32.88,"t":"2026-10-15T14:15:00Z","v":50676,"vw":32.957678},{"c":33.44,"h":33.52,"l":33.0125,"n":1593,"o":33.055,"t":"2026-10-15T14:30:00Z","v":114197,"vw":33.354888},{"c":33.61,"h":33.69,"l":33.365,"n":854,"o":33.43,"t":"2026-10-15T14:45:00Z","v":34220,"vw":33.556475},{"c":34,"h":34.185,"l":33.555,"n":1176,"o":33.555,"t":"2026-10-15T15:00:00Z","v":67196,"vw":33.882796},{"c":33.81,"h":34.08,"l":33.71,"n":970,"o":34.035,"t":"2026-10-15T15:15:00Z","v":41261,"vw":33.930415},{"c":33.775,"h":33.9,"l":33.725,"n":595,"o":33.78,"t":"2026-10-15T15:30:00Z","v":24339,"vw":33.817889},{"c":33.825,"h":33.94,"l":33.69,"n":858,"o":33.775,"t":"2026-10-15T15:45:00Z","v":41380,"vw":33.821252},{"c":33.93,"h":34.01,"l":33.81,"n":946,"o":33.84,"t":"2026-10-15T16:00:00Z","v":45304,"vw":33.899908},{"c":33.87,"h":34,"l":33.77,"n":845,"o":33.925,"t":"2026-10-15T16:15:00Z","v":40006,"vw":33.893513},{"c":33.87,"h":33.93,"l":33.8,"n":841,"o":33.87,"t":"2026-10-15T16:30:00Z","v":49356,"vw":33.862288},{"c":33.74,"h":33.91,"l":33.69,"n":753,"o":33.89,"t":"2026-10-15T16:45:00Z","v":33371,"vw":33.808869},{"c":33.78,"h":33.86,"l":33.74,"n":722,"o":33.75,"t":"2026-10-15T17:00:00Z","v":31521,"vw":33.771988},{"c":33.85,"h":33.87,"l":33.78,"n":881,"o":33.8,"t":"2026-10-15T17:15:00Z","v":53432,"vw":33.830957},{"c":33.99,"h":33.99,"l":33.83,"n":616,"o":33.84,"t":"2026-10-15T17:30:00Z","v":22840,"vw":33.874714},{"c":34.06,"h":34.09,"l":33.97,"n":918,"o":33.99,"t":"2026-10-15T17:45:00Z","v":63224,"vw":34.019675},{"c":33.905,"h":34.06,"l":33.89,"n":859,"o":34.06,"t":"2026-10-15T18:00:00Z","v":47662,"vw":33.982043},{"c":33.9,"h":33.95,"l":33.88,"n":566,"o":33.92,"t":"2026-10-15T18:15:00Z","v":29067,"vw":33.911125},{"c":33.95,"h":33.99,"l":33.895,"n":754,"o":33.895,"t":"2026-10-15T18:30:00Z","v":36109,"vw":33.949191},{"c":33.99,"h":34.01,"l":33.94,"n":824,"o":33.94,"t":"2026-10-15T18:45:00Z","v":41087,"vw":33.981257},{"c":34.095,"h":34.125,"l":34,"n":889,"o":34,"t":"2026-10-15T19:00:00Z","v":35548,"vw":34.05405},{"c":34.06,"h":34.295,"l":34.06,"n":1152,"o":34.095,"t":"2026-10-15T19:15:00Z","v":62681,"vw":34.196537},{"c":34.095,"h":34.27,"l":34.05,"n":1341,"o":34.05,"t":"2026-10-15T19:30:00Z","v":61676,"vw":34.184461},{"c":34.2,"h":34.22,"l":34.09,"n":3788,"o":34.095,"t":"2026-10-15T19:45:00Z","v":239978,"vw":34.174127},{"c":34.2,"h":34.2,"l":34.2,"n":58,"o":34.2,"t":"2026-10-15T20:00:00Z","v":1031303,"vw":34.2},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-15T20:15:00Z","v":100,"vw":34.76},{"c":34.5,"h":34.5,"l":34.5,"n":7,"o":34.5,"t":"2026-10-15T21:15:00Z","v":156,"vw":34.5},{"c":35.438,"h":35.438,"l":35.438,"n":1,"o":35.438,"t":"2026-10-15T21:30:00Z","v":200,"vw":35.438},{"c":34.25,"h":35.5375,"l":34.25,"n":6,"o":35.5375,"t":"2026-10-15T22:15:00Z","v":2003,"vw":34.895195},{"c":34.23,"h":34.4,"l":34.078,"n":10,"o":34.078,"t":"2026-10-16T11:00:00Z","v":954,"vw":34.171504},{"c":34.73,"h":34.73,"l":34.73,"n":2,"o":34.73,"t":"2026-10-16T13:00:00Z","v":109,"vw":34.73},{"c":35.63,"h":35.75,"l":34.55,"n":815,"o":34.59,"t":"2026-10-16T13:30:00Z","v":85686,"vw":34.948142},{"c":35.63,"h":35.95,"l":35.5,"n":1094,"o":35.63,"t":"2026-10-16T13:45:00Z","v":56364,"vw":35.676779},{"c":35.95,"h":36.03,"l":35.6075,"n":1060,"o":35.6125,"t":"2026-10-16T14:00:00Z","v":57790,"vw":35.750656},{"c":36.26,"h":36.3099,"l":35.975,"n":1089,"o":36.01,"t":"2026-10-16T14:15:00Z","v":51768,"vw":36.206467},{"c":36.09,"h":36.37,"l":36.07,"n":1092,"o":36.26,"t":"2026-10-16T14:30:00Z","v":42946,"vw":36.257553},{"c":36.47,"h":36.55,"l":36.105,"n":1692,"o":36.105,"t":"2026-10-16T14:45:00Z","v":86752,"vw":36.437799},{"c":36.3,"h":36.59,"l":36.21,"n":1670,"o":36.42,"t":"2026-10-16T15:00:00Z","v":86253,"vw":36.388184},{"c":36.0698,"h":36.38,"l":36.03,"n":1500,"o":36.31,"t":"2026-10-16T15:15:00Z","v":68292,"vw":36.18671},{"c":36.11,"h":36.235,"l":36.02,"n":1143,"o":36.06,"t":"2026-10-16T15:30:00Z","v":52442,"vw":36.140814},{"c":36.16,"h":36.42,"l":35.985,"n":2020,"o":36.1,"t":"2026-10-16T15:45:00Z","v":129051,"vw":36.237686},{"c":36.26,"h":36.29,"l":36.04,"n":1793,"o":36.15,"t":"2026-10-16T16:00:00Z","v":124186,"vw":36.140166},{"c":35.9533,"h":36.24,"l":35.95,"n":879,"o":36.22,"t":"2026-10-16T16:15:00Z","v":39354,"vw":36.09286},{"c":35.865,"h":35.97,"l":35.8,"n":925,"o":35.94,"t":"2026-10-16T16:30:00Z","v":38520,"vw":35.891147},{"c":35.83,"h":35.89,"l":35.7201,"n":896,"o":35.89,"t":"2026-10-16T16:45:00Z","v":38314,"vw":35.798148},{"c":35.515,"h":35.835,"l":35.5,"n":921,"o":35.83,"t":"2026-10-16T17:00:00Z","v":43247,"vw":35.618667},{"c":35.495,"h":35.58,"l":35.38,"n":1165,"o":35.5125,"t":"2026-10-16T17:15:00Z","v":62462,"vw":35.492215},{"c":35.605,"h":35.675,"l":35.45,"n":1157,"o":35.495,"t":"2026-10-16T17:30:00Z","v":68299,"vw":35.548162},{"c":35.2899,"h":35.61,"l":35.25,"n":819,"o":35.61,"t":"2026-10-16T17:45:00Z","v":37726,"vw":35.451164},{"c":35.34,"h":35.38,"l":35.11,"n":742,"o":35.25,"t":"2026-10-16T18:00:00Z","v":31350,"vw":35.286634},{"c":35.24,"h":35.41,"l":35.2,"n":735,"o":35.345,"t":"2026-10-16T18:15:00Z","v":36793,"vw":35.280561},{"c":35,"h":35.3,"l":35,"n":1139,"o":35.24,"t":"2026-10-16T18:30:00Z","v":52839,"vw":35.198542},{"c":35.055,"h":35.13,"l":34.75,"n":1793,"o":35,"t":"2026-10-16T18:45:00Z","v":75253,"vw":34.987505},{"c":35.05,"h":35.06,"l":34.9,"n":1315,"o":35.04,"t":"2026-10-16T19:00:00Z","v":58433,"vw":34.997736},{"c":35.12,"h":35.18,"l":34.975,"n":1340,"o":35.05,"t":"2026-10-16T19:15:00Z","v":61685,"vw":35.081485},{"c":34.915,"h":35.19,"l":34.915,"n":1366,"o":35.13,"t":"2026-10-16T19:30:00Z","v":66242,"vw":35.063673},{"c":35.04,"h":35.05,"l":34.84,"n":4867,"o":34.915,"t":"2026-10-16T19:45:00Z","v":337790,"vw":34.988407},{"c":35.02,"h":35.03,"l":35.02,"n":51,"o":35.03,"t":"2026-10-16T20:00:00Z","v":358838,"vw":35.02997},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-16T20:45:00Z","v":100,"vw":35.08},{"c":35.5,"h":35.55,"l":35.5,"n":20,"o":35.55,"t":"2026-10-19T08:00:00Z","v":569,"vw":35.5125},{"c":35.1,"h":35.11,"l":35.1,"n":5,"o":35.11,"t":"2026-10-19T11:30:00Z","v":1304,"vw":35.100769},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-19T12:30:00Z","v":300,"vw":35.25},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-19T13:00:00Z","v":300,"vw":35.39},{"c":35.7,"h":35.7,"l":35.5,"n":26,"o":35.5,"t":"2026-10-19T13:15:00Z","v":1153,"vw":35.530441},{"c":34.65,"h":35.55,"l":34.51,"n":347,"o":35.45,"t":"2026-10-19T13:30:00Z","v":32554,"vw":35.286927},{"c":34.535,"h":34.985,"l":34.4,"n":998,"o":34.645,"t":"2026-10-19T13:45:00Z","v":85311,"vw":34.750501},{"c":34.365,"h":34.515,"l":34.0901,"n":876,"o":34.515,"t":"2026-10-19T14:00:00Z","v":45379,"vw":34.357012},{"c":34.185,"h":34.61,"l":34.185,"n":699,"o":34.36,"t":"2026-10-19T14:15:00Z","v":26828,"vw":34.433954},{"c":34.15,"h":34.29,"l":34.05,"n":676,"o":34.24,"t":"2026-10-19T14:30:00Z","v":48547,"vw":34.160686},{"c":34.24,"h":34.32,"l":34.03,"n":727,"o":34.18,"t":"2026-10-19T14:45:00Z","v":28541,"vw":34.097551},{"c":34.3,"h":34.31,"l":34.2,"n":611,"o":34.24,"t":"2026-10-19T15:00:00Z","v":17860,"vw":34.260931},{"c":34.405,"h":34.405,"l":34.23,"n":563,"o":34.27,"t":"2026-10-19T15:15:00Z","v":17177,"vw":34.283116},{"c":34.42,"h":34.53,"l":34.35,"n":485,"o":34.4,"t":"2026-10-19T15:30:00Z","v":14767,"vw":34.425267},{"c":34.665,"h":34.665,"l":34.41,"n":840,"o":34.42,"t":"2026-10-19T15:45:00Z","v":34705,"vw":34.532607},{"c":34.29,"h":34.7505,"l":34.285,"n":1022,"o":34.69,"t":"2026-10-19T16:00:00Z","v":56082,"vw":34.501524},{"c":34.36,"h":34.4,"l":34.265,"n":753,"o":34.29,"t":"2026-10-19T16:15:00Z","v":32697,"vw":34.337313},{"c":34.37,"h":34.37,"l":34.28,"n":525,"o":34.36,"t":"2026-10-19T16:30:00Z","v":18066,"vw":34.333401},{"c":34.18,"h":34.36,"l":34.15,"n":870,"o":34.335,"t":"2026-10-19T16:45:00Z","v":32983,"vw":34.272288},{"c":34.085,"h":34.22,"l":34.08,"n":470,"o":34.16,"t":"2026-10-19T17:00:00Z","v":17218,"vw":34.143897},{"c":34.16,"h":34.2196,"l":34.09,"n":526,"o":34.09,"t":"2026-10-19T17:15:00Z","v":21291,"vw":34.180593},{"c":34.27,"h":34.3,"l":34.12,"n":668,"o":34.14,"t":"2026-10-19T17:30:00Z","v":26847,"vw":34.240271},{"c":34.28,"h":34.28,"l":34.18,"n":511,"o":34.21,"t":"2026-10-19T17:45:00Z","v":15650,"vw":34.205369},{"c":34.45,"h":34.45,"l":34.21,"n":609,"o":34.3,"t":"2026-10-19T18:00:00Z","v":21136,"vw":34.337057},{"c":34.435,"h":34.515,"l":34.41,"n":560,"o":34.45,"t":"2026-10-19T18:15:00Z","v":16722,"vw":34.460542},{"c":34.38,"h":34.435,"l":34.35,"n":686,"o":34.435,"t":"2026-10-19T18:30:00Z","v":21828,"vw":34.400408},{"c":34.355,"h":34.47,"l":34.345,"n":1000,"o":34.4,"t":"2026-10-19T18:45:00Z","v":41789,"vw":34.401985},{"c":34.3,"h":34.395,"l":34.3,"n":789,"o":34.355,"t":"2026-10-19T19:00:00Z","v":30986,"vw":34.354694},{"c":34.5,"h":34.54,"l":34.3,"n":908,"o":34.3,"t":"2026-10-19T19:15:00Z","v":37708,"vw":34.419075},{"c":34.535,"h":34.56,"l":34.38,"n":1288,"o":34.5,"t":"2026-10-19T19:30:00Z","v":74569,"vw":34.463401},{"c":34.37,"h":34.55,"l":34.29,"n":4426,"o":34.535,"t":"2026-10-19T19:45:00Z","v":311379,"vw":34.41536},{"c":34.36,"h":34.39,"l":34.36,"n":51,"o":34.36,"t":"2026-10-19T20:00:00Z","v":329849,"vw":34.360014},{"c":34.36,"h":34.36,"l":34.36,"n":2,"o":34.36,"t":"2026-10-19T20:30:00Z","v":20037,"vw":34.36},{"c":34,"h":34,"l":34,"n":18,"o":34,"t":"2026-10-20T11:00:00Z","v":200,"vw":34},{"c":33.45,"h":33.705,"l":33.26,"n":512,"o":33.61,"t":"2026-10-20T13:30:00Z","v":40416,"vw":33.526728},{"c":33.765,"h":33.85,"l":33.21,"n":442,"o":33.36,"t":"2026-10-20T13:45:00Z","v":31822,"vw":33.442823},{"c":34.06,"h":34.1899,"l":33.78,"n":511,"o":33.78,"t":"2026-10-20T14:00:00Z","v":16802,"vw":33.977404},{"c":34.355,"h":34.43,"l":33.98,"n":644,"o":34.05,"t":"2026-10-20T14:15:00Z","v":26754,"vw":34.147537},{"c":34.31,"h":34.41,"l":34.025,"n":504,"o":34.355,"t":"2026-10-20T14:30:00Z","v":19241,"vw":34.224451},{"c":34.1505,"h":34.315,"l":34.11,"n":347,"o":34.28,"t":"2026-10-20T14:45:00Z","v":11912,"vw":34.233065},{"c":33.73,"h":34.21,"l":33.73,"n":604,"o":34.15,"t":"2026-10-20T15:00:00Z","v":22716,"vw":33.986864},{"c":33.8832,"h":33.95,"l":33.78,"n":457,"o":33.81,"t":"2026-10-20T15:15:00Z","v":21155,"vw":33.863885},{"c":33.84,"h":33.91,"l":33.71,"n":414,"o":33.845,"t":"2026-10-20T15:30:00Z","v":14445,"vw":33.818887},{"c":33.625,"h":33.81,"l":33.62,"n":341,"o":33.81,"t":"2026-10-20T15:45:00Z","v":15138,"vw":33.742926},{"c":33.69,"h":33.77,"l":33.56,"n":508,"o":33.65,"t":"2026-10-20T16:00:00Z","v":37565,"vw":33.695964},{"c":33.67,"h":33.705,"l":33.58,"n":412,"o":33.705,"t":"2026-10-20T16:15:00Z","v":16788,"vw":33.640933},{"c":33.81,"h":33.85,"l":33.66,"n":500,"o":33.66,"t":"2026-10-20T16:30:00Z","v":17709,"vw":33.752851},{"c":33.68,"h":33.925,"l":33.68,"n":312,"o":33.815,"t":"2026-10-20T16:45:00Z","v":10160,"vw":33.805364},{"c":33.63,"h":33.73,"l":33.5301,"n":491,"o":33.68,"t":"2026-10-20T17:00:00Z","v":21044,"vw":33.647201},{"c":33.6,"h":33.67,"l":33.59,"n":329,"o":33.65,"t":"2026-10-20T17:15:00Z","v":11097,"vw":33.631585},{"c":33.64,"h":33.79,"l":33.6,"n":456,"o":33.605,"t":"2026-10-20T17:30:00Z","v":20972,"vw":33.673236},{"c":33.52,"h":33.73,"l":33.49,"n":887,"o":33.6301,"t":"2026-10-20T17:45:00Z","v":88371,"vw":33.575111},{"c":33.72,"h":33.72,"l":33.46,"n":739,"o":33.55,"t":"2026-10-20T18:00:00Z","v":54522,"vw":33.558975},{"c":33.6,"h":33.73,"l":33.56,"n":292,"o":33.73,"t":"2026-10-20T18:15:00Z","v":10006,"vw":33.627869},{"c":33.455,"h":33.59,"l":33.4,"n":462,"o":33.59,"t":"2026-10-20T18:30:00Z","v":15430,"vw":33.481775},{"c":33.56,"h":33.565,"l":33.49,"n":394,"o":33.49,"t":"2026-10-20T18:45:00Z","v":10492,"vw":33.533547},{"c":33.55,"h":33.6,"l":33.515,"n":449,"o":33.56,"t":"2026-10-20T19:00:00Z","v":16121,"vw":33.556606},{"c":33.7,"h":33.7,"l":33.545,"n":985,"o":33.55,"t":"2026-10-20T19:15:00Z","v":41905,"vw":33.633781},{"c":33.57,"h":33.66,"l":33.44,"n":794,"o":33.66,"t":"2026-10-20T19:30:00Z","v":31289,"vw":33.534198},{"c":33.48,"h":33.575,"l":33.42,"n":2344,"o":33.575,"t":"2026-10-20T19:45:00Z","v":99584,"vw":33.468903},{"c":33.5,"h":33.5,"l":33.5,"n":52,"o":33.5,"t":"2026-10-20T20:00:00Z","v":784274,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-20T20:30:00Z","v":700,"vw":33.5},{"c":33.7486,"h":33.7486,"l":33.7486,"n":1,"o":33.7486,"t":"2026-10-20T22:45:00Z","v":250,"vw":33.7486},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-21T12:15:00Z","v":150,"vw":33.55},{"c":33.74,"h":34.16,"l":33.25,"n":795,"o":33.66,"t":"2026-10-21T13:30:00Z","v":102627,"vw":33.850438},{"c":33.92,"h":34.2195,"l":33.73,"n":850,"o":33.74,"t":"2026-10-21T13:45:00Z","v":111340,"vw":33.944071},{"c":33.835,"h":34.02,"l":33.73,"n":902,"o":33.92,"t":"2026-10-21T14:00:00Z","v":53289,"vw":33.879854},{"c":34.7,"h":34.99,"l":33.79,"n":3155,"o":33.83,"t":"2026-10-21T14:15:00Z","v":284076,"vw":34.439483},{"c":34.84,"h":35.21,"l":34.65,"n":2280,"o":34.76,"t":"2026-10-21T14:30:00Z","v":223750,"vw":34.970758},{"c":34.38,"h":34.8,"l":34.37,"n":709,"o":34.8,"t":"2026-10-21T14:45:00Z","v":42283,"vw":34.554703},{"c":34.29,"h":34.3675,"l":34.185,"n":920,"o":34.35,"t":"2026-10-21T15:00:00Z","v":52866,"vw":34.271999},{"c":34.24,"h":34.2899,"l":34.03,"n":913,"o":34.26,"t":"2026-10-21T15:15:00Z","v":48907,"vw":34.167194},{"c":34.375,"h":34.45,"l":34.23,"n":952,"o":34.235,"t":"2026-10-21T15:30:00Z","v":69556,"vw":34.321686},{"c":34.33,"h":34.435,"l":34.31,"n":687,"o":34.36,"t":"2026-10-21T15:45:00Z","v":33832,"vw":34.374959},{"c":34.235,"h":34.375,"l":34.201,"n":475,"o":34.3,"t":"2026-10-21T16:00:00Z","v":28922,"vw":34.295368},{"c":34.26,"h":34.31,"l":34.19,"n":459,"o":34.235,"t":"2026-10-21T16:15:00Z","v":22299,"vw":34.247261},{"c":34.545,"h":34.67,"l":34.25,"n":1191,"o":34.27,"t":"2026-10-21T16:30:00Z","v":61378,"vw":34.495197},{"c":34.455,"h":34.58,"l":34.45,"n":676,"o":34.55,"t":"2026-10-21T16:45:00Z","v":25764,"vw":34.500696},{"c":34.5,"h":34.51,"l":34.38,"n":602,"o":34.44,"t":"2026-10-21T17:00:00Z","v":24860,"vw":34.452084},{"c":34.45,"h":34.52,"l":34.38,"n":712,"o":34.48,"t":"2026-10-21T17:15:00Z","v":34654,"vw":34.463031},{"c":34.465,"h":34.48,"l":34.41,"n":375,"o":34.445,"t":"2026-10-21T17:30:00Z","v":10275,"vw":34.452738},{"c":34.4,"h":34.46,"l":34.365,"n":620,"o":34.46,"t":"2026-10-21T17:45:00Z","v":23525,"vw":34.414873},{"c":34.64,"h":34.665,"l":34.33,"n":1033,"o":34.37,"t":"2026-10-21T18:00:00Z","v":78561,"vw":34.494987},{"c":34.52,"h":34.665,"l":34.5,"n":710,"o":34.665,"t":"2026-10-21T18:15:00Z","v":31253,"vw":34.585809},{"c":34.76,"h":34.77,"l":34.52,"n":890,"o":34.52,"t":"2026-10-21T18:30:00Z","v":34383,"vw":34.678848},{"c":34.545,"h":34.75,"l":34.54,"n":905,"o":34.745,"t":"2026-10-21T18:45:00Z","v":35247,"vw":34.669513},{"c":34.48,"h":34.585,"l":34.43,"n":918,"o":34.525,"t":"2026-10-21T19:00:00Z","v":38808,"vw":34.50944},{"c":34.5,"h":34.58,"l":34.39,"n":1143,"o":34.5075,"t":"2026-10-21T19:15:00Z","v":64881,"vw":34.44699},{"c":34.425,"h":34.565,"l":34.425,"n":1195,"o":34.5,"t":"2026-10-21T19:30:00Z","v":69965,"vw":34.505166},{"c":34.52,"h":34.68,"l":34.43,"n":3747,"o":34.45,"t":"2026-10-21T19:45:00Z","v":278574,"vw":34.559082},{"c":34.03,"h":34.52,"l":34.03,"n":72,"o":34.52,"t":"2026-10-21T20:00:00Z","v":885726,"vw":34.518776},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-21T20:30:00Z","v":1170,"vw":34.52},{"c":33.87,"h":33.87,"l":33.87,"n":20,"o":33.87,"t":"2026-10-22T08:00:00Z","v":327,"vw":33.87},{"c":33.6,"h":33.85,"l":33.19,"n":18,"o":33.19,"t":"2026-10-22T11:00:00Z","v":1886,"vw":33.567223},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-22T12:15:00Z","v":166,"vw":33.31},{"c":32.66,"h":32.66,"l":32.66,"n":29,"o":32.66,"t":"2026-10-22T13:15:00Z","v":1830,"vw":32.66},{"c":32.82,"h":33.445,"l":32.63,"n":768,"o":33.16,"t":"2026-10-22T13:30:00Z","v":82627,"vw":32.949229},{"c":33.045,"h":33.15,"l":32.66,"n":513,"o":32.73,"t":"2026-10-22T13:45:00Z","v":42579,"vw":32.975406},{"c":32.675,"h":33.1,"l":32.63,"n":733,"o":32.94,"t":"2026-10-22T14:00:00Z","v":42939,"vw":32.844302},{"c":32.4,"h":32.76,"l":32.39,"n":728,"o":32.6769,"t":"2026-10-22T14:15:00Z","v":55621,"vw":32.585454},{"c":32.58,"h":32.63,"l":32.365,"n":526,"o":32.4,"t":"2026-10-22T14:30:00Z","v":27060,"vw":32.507872},{"c":32.385,"h":32.585,"l":32.17,"n":986,"o":32.53,"t":"2026-10-22T14:45:00Z","v":46324,"vw":32.322267},{"c":32.13,"h":32.41,"l":32.12,"n":675,"o":32.36,"t":"2026-10-22T15:00:00Z","v":39011,"vw":32.262956},{"c":32.28,"h":32.46,"l":32.14,"n":694,"o":32.14,"t":"2026-10-22T15:15:00Z","v":39881,"vw":32.313694},{"c":32.25,"h":32.355,"l":32.18,"n":857,"o":32.29,"t":"2026-10-22T15:30:00Z","v":35818,"vw":32.278778},{"c":32.35,"h":32.4,"l":32.22,"n":833,"o":32.29,"t":"2026-10-22T15:45:00Z","v":33464,"vw":32.29768},{"c":32.46,"h":32.52,"l":32.34,"n":874,"o":32.4,"t":"2026-10-22T16:00:00Z","v":43592,"vw":32.422851},{"c":32.44,"h":32.63,"l":32.4,"n":796,"o":32.43,"t":"2026-10-22T16:15:00Z","v":46952,"vw":32.477304},{"c":32.45,"h":32.61,"l":32.39,"n":766,"o":32.41,"t":"2026-10-22T16:30:00Z","v":34729,"vw":32.490914},{"c":32.605,"h":32.605,"l":32.395,"n":765,"o":32.45,"t":"2026-10-22T16:45:00Z","v":39323,"vw":32.52623},{"c":32.55,"h":32.64,"l":32.405,"n":726,"o":32.615,"t":"2026-10-22T17:00:00Z","v":37007,"vw":32.527951},{"c":32.49,"h":32.635,"l":32.45,"n":865,"o":32.54,"t":"2026-10-22T17:15:00Z","v":40522,"vw":32.5477},{"c":32.435,"h":32.52,"l":32.33,"n":1171,"o":32.46,"t":"2026-10-22T17:30:00Z","v":55983,"vw":32.406822},{"c":32.43,"h":32.49,"l":32.37,"n":490,"o":32.425,"t":"2026-10-22T17:45:00Z","v":23223,"vw":32.426308},{"c":32.49,"h":32.525,"l":32.35,"n":734,"o":32.42,"t":"2026-10-22T18:00:00Z","v":30365,"vw":32.447501},{"c":32.5283,"h":32.76,"l":32.425,"n":832,"o":32.485,"t":"2026-10-22T18:15:00Z","v":48940,"vw":32.596157},{"c":32.645,"h":32.66,"l":32.47,"n":690,"o":32.51,"t":"2026-10-22T18:30:00Z","v":38246,"vw":32.55038},{"c":32.525,"h":32.67,"l":32.52,"n":633,"o":32.65,"t":"2026-10-22T18:45:00Z","v":31149,"vw":32.584482},{"c":32.645,"h":32.71,"l":32.45,"n":976,"o":32.52,"t":"2026-10-22T19:00:00Z","v":48565,"vw":32.536432},{"c":32.66,"h":32.67,"l":32.52,"n":865,"o":32.63,"t":"2026-10-22T19:15:00Z","v":42480,"vw":32.60133},{"c":32.645,"h":32.675,"l":32.57,"n":1342,"o":32.64,"t":"2026-10-22T19:30:00Z","v":74215,"vw":32.624413},{"c":32.65,"h":32.82,"l":32.5,"n":4197,"o":32.645,"t":"2026-10-22T19:45:00Z","v":251016,"vw":32.661489},{"c":32.7528,"h":32.7528,"l":32.57,"n":76,"o":32.65,"t":"2026-10-22T20:00:00Z","v":876649,"vw":32.650019}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35,"strike":46.85096153846153,"iv":0.8901596153846153,"gamma":0.021572115384615387,"theta":-0.025062499999999998,"vega":0.016211538461538465,"rho":0.002233871579792644,"breakevenPct":44.11275230960876},{"delta":0.15,"premium":0.46885245901639344,"strike":41.31147540983606,"iv":0.7066213114754099,"gamma":0.035377049180327864,"theta":-0.02641311475409836,"vega":0.02134262295081967,"rho":0.00339780216994946,"breakevenPct":27.562614093611725},{"delta":0.2,"premium":0.6493991989319092,"strike":39.50600801068091,"iv":0.6896292389853137,"gamma":0.04390707610146863,"theta":-0.03109158878504673,"vega":0.025747263017356477,"rho":0.0045271887412046,"breakevenPct":22.60144845513305},{"delta":0.25,"premium":0.8162883845126836,"strike":37.837116154873165,"iv":0.6481739652870494,"gamma":0.05305260347129506,"theta":-0.03342803738317757,"vega":0.02928531375166889,"rho":0.0056674055929082515,"breakevenPct":18.015572834645734},{"delta":0.3,"premium":1.0537147887323943,"strike":36.79753521126761,"iv":0.6450544366197183,"gamma":0.05734457746478873,"theta":-0.03611978873239437,"vega":0.03160161971830986,"rho":0.006766616581408506,"breakevenPct":15.566455387020348},{"delta":0.35,"premium":1.3089964788732393,"strike":35.91725352112676,"iv":0.6516389436619718,"gamma":0.06040795774647888,"theta":-0.038901478873239435,"vega":0.03360866197183099,"rho":0.007855447639624192,"breakevenPct":13.658221587162018},{"delta":0.4,"premium":1.5642781690140843,"strike":35.03697183098591,"iv":0.6582234507042253,"gamma":0.06347133802816901,"theta":-0.041683169014084503,"vega":0.03561570422535212,"rho":0.008944278697839876,"breakevenPct":11.749987787303686},{"delta":0.45,"premium":1.8781645569620253,"strike":34.24208860759494,"iv":0.6572570253164557,"gamma":0.06411537974683544,"theta":-0.042103164556962024,"vega":0.03591221518987342,"rho":0.009993893561242695,"breakevenPct":10.281420716876005},{"delta":0.5,"premium":2.194620253164557,"strike":33.45094936708861,"iv":0.6559595569620253,"gamma":0.06465335443037974,"theta":-0.04241962025316456,"vega":0.036133734177215195,"rho":0.011041789134267496,"breakevenPct":8.832129223312716},{"delta":0.55,"premium":2.511075949367089,"strike":32.65981012658228,"iv":0.6546620886075949,"gamma":0.06519132911392404,"theta":-0.04273607594936708,"vega":0.03635525316455696,"rho":0.012089684707292297,"breakevenPct":7.382837729749424},{"delta":0.6,"premium":2.7845158811475406,"strike":31.988985655737707,"iv":0.6273775614754099,"gamma":0.06527955942622951,"theta":-0.039856557377049184,"vega":0.03488739754098361,"rho":0.013172292456020753,"breakevenPct":6.169553555376176},{"delta":0.65,"premium":3.0470671106557377,"strike":31.348616803278688,"iv":0.593514856557377,"gamma":0.06525394467213114,"theta":-0.03616803278688525,"vega":0.03299190573770492,"rho":0.014263686996092742,"breakevenPct":5.016010582101157},{"delta":0.7,"premium":3.309618340163934,"strike":30.708247950819672,"iv":0.5596521516393442,"gamma":0.06522832991803278,"theta":-0.03247950819672132,"vega":0.031096413934426234,"rho":0.01535508153616473,"breakevenPct":3.8624676088261407},{"delta":0.75,"premium":3.572169569672131,"strike":30.067879098360656,"iv":0.5257894467213114,"gamma":0.06520271516393442,"theta":-0.028790983606557376,"vega":0.02920092213114754,"rho":0.01644647607623672,"breakevenPct":2.7089246355511216},{"delta":0.8,"premium":4.8580239520958095,"strike":28.661676646706585,"iv":0.6225207185628744,"gamma":0.050264311377245484,"theta":-0.029202994011976048,"vega":0.02557389221556886,"rho":0.01676645044519607,"breakevenPct":2.341481030026125},{"delta":0.85,"premium":6.734987755776017,"strike":26.69899208594284,"iv":0.7805431513124712,"gamma":0.03380454980521869,"theta":-0.030323814680351786,"vega":0.021397889655835965,"rho":0.016618928196344203,"breakevenPct":2.079760636400121},{"delta":0.9,"premium":10.239397379776102,"strike":23.123063898187652,"iv":1.097253648243147,"gamma":0.018199861435659215,"theta":-0.03221584450335083,"vega":0.016031325619389386,"rho":0.01516872819485677,"breakevenPct":1.8614020113204184}],"put":[{"delta":0.1,"premium":0.36429675425038643,"strike":25.43663060278207,"iv":0.7649125193199382,"gamma":0.02488964451313756,"theta":-0.020643122102009272,"vega":0.016040030911901083,"rho":-0.0029206623784170257,"breakevenPct":23.4498001742395},{"delta":0.15,"premium":0.5381761978361669,"strike":27.368624420401854,"iv":0.6870918083462133,"gamma":0.03679072642967542,"theta":-0.024816228748068006,"vega":0.021526893353941264,"rho":-0.004383862500383438,"breakevenPct":18.08197093816197},{"delta":0.2,"premium":0.8151615271659325,"strike":28.355359765051396,"iv":0.6913116005873715,"gamma":0.04259530102790015,"theta":-0.02934258443465492,"vega":0.025218795888399412,"rho":-0.005914954331147692,"breakevenPct":15.914980588268905},{"delta":0.25,"premium":1.099669603524229,"strike":29.273127753303964,"iv":0.7015171806167401,"gamma":0.04795506607929516,"theta":-0.03389471365638766,"vega":0.028779735682819385,"rho":-0.007450999634227667,"breakevenPct":13.981527839513767},{"delta":0.3,"premium":1.3836985391766268,"strike":30.172642762284195,"iv":0.7049179282868526,"gamma":0.053194422310756974,"theta":-0.03756905710491368,"vega":0.03193147410358566,"rho":-0.008986769220657635,"breakevenPct":12.102341713967753},{"delta":0.35,"premium":1.665903054448871,"strike":31.002656042496678,"iv":0.68240796812749,"gamma":0.057975298804780875,"theta":-0.03790106241699867,"vega":0.033525099601593625,"rho":-0.010521488962920269,"breakevenPct":10.429786192179575},{"delta":0.4,"premium":1.9481075697211157,"strike":31.832669322709165,"iv":0.6598980079681275,"gamma":0.06275617529880478,"theta":-0.038233067729083664,"vega":0.035118725099601594,"rho":-0.012056208705182904,"breakevenPct":8.757230670391394},{"delta":0.45,"premium":2.2975000000000003,"strike":32.67253521126761,"iv":0.6475005633802817,"gamma":0.06603408450704226,"theta":-0.03877605633802817,"vega":0.036372394366197186,"rho":-0.013640344804661458,"breakevenPct":7.259729820755463},{"delta":0.5,"premium":2.9225,"strike":33.55281690140845,"iv":0.6765850704225352,"gamma":0.06314676056338028,"theta":-0.04018450704225352,"vega":0.03623154929577465,"rho":-0.015427188818433886,"breakevenPct":6.4803103813767065},{"delta":0.55,"premium":3.5475000000000003,"strike":34.433098591549296,"iv":0.7056695774647888,"gamma":0.06025943661971831,"theta":-0.04159295774647888,"vega":0.03609070422535211,"rho":-0.017214032832206315,"breakevenPct":5.700890941997949},{"delta":0.6,"premium":4.2079710144927525,"strike":35.35829307568438,"iv":0.7247726247987117,"gamma":0.05738244766505637,"theta":-0.041668760064412246,"vega":0.03539806763285024,"rho":-0.019028313743043587,"breakevenPct":4.892644106178324},{"delta":0.65,"premium":4.932608695652174,"strike":36.36473429951691,"iv":0.7258193236714976,"gamma":0.05452415458937198,"theta":-0.03933381642512078,"vega":0.03370724637681159,"rho":-0.020892227692391418,"breakevenPct":4.032248834100493},{"delta":0.7,"premium":5.657246376811593,"strike":37.371175523349436,"iv":0.7268660225442833,"gamma":0.0516658615136876,"theta":-0.03699887278582931,"vega":0.03201642512077295,"rho":-0.02275614164173925,"breakevenPct":3.171853562022663},{"delta":0.75,"premium":7.207652303120355,"strike":39.11961367013373,"iv":0.7790219910846954,"gamma":0.04423848439821695,"theta":-0.035663447251114415,"vega":0.029208618127786034,"rho":-0.025259828368986312,"breakevenPct":2.567226719506814},{"delta":0.8,"premium":10.90591517857143,"strike":42.93526785714286,"iv":0.9524783482142858,"gamma":0.032592187499999994,"theta":-0.037976562500000005,"vega":0.025804017857142855,"rho":-0.029450333721135518,"breakevenPct":2.2088106098671676},{"delta":0.85,"premium":17.186158392010466,"strike":49.38980144249789,"iv":1.162155412769104,"gamma":0.022096724465655776,"theta":-0.0367482125985061,"vega":0.021269123322535506,"rho":-0.035684884202029685,"breakevenPct":1.6766717639791913},{"delta":0.9,"premium":32.67771929234512,"strike":65.07850433570214,"iv":1.6005664090724037,"gamma":0.012013574427711329,"theta":-0.03693330743039148,"vega":0.01611977602184865,"rho":-0.04920573514514991,"breakevenPct":1.074762941314871}]},"raw":{"call":[{"delta":0.1,"premium":0.35,"strike":46.85096153846153,"iv":0.8901596153846153,"gamma":0.021572115384615387,"theta":-0.025062499999999998,"vega":0.016211538461538465,"rho":0.002233871579792644,"breakevenPct":44.11275230960876},{"delta":0.15,"premium":0.46885245901639344,"strike":41.31147540983606,"iv":0.7066213114754099,"gamma":0.035377049180327864,"theta":-0.02641311475409836,"vega":0.02134262295081967,"rho":0.00339780216994946,"breakevenPct":27.562614093611725},{"delta":0.2,"premium":0.6493991989319092,"strike":39.50600801068091,"iv":0.6896292389853137,"gamma":0.04390707610146863,"theta":-0.03109158878504673,"vega":0.025747263017356477,"rho":0.0045271887412046,"breakevenPct":22.60144845513305},{"delta":0.25,"premium":0.8162883845126836,"strike":37.837116154873165,"iv":0.6481739652870494,"gamma":0.05305260347129506,"theta":-0.03342803738317757,"vega":0.02928531375166889,"rho":0.0056674055929082515,"breakevenPct":18.015572834645734},{"delta":0.3,"premium":1.0537147887323943,"strike":36.79753521126761,"iv":0.6450544366197183,"gamma":0.05734457746478873,"theta":-0.03611978873239437,"vega":0.03160161971830986,"rho":0.006766616581408506,"breakevenPct":15.566455387020348},{"delta":0.35,"premium":1.3089964788732393,"strike":35.91725352112676,"iv":0.6516389436619718,"gamma":0.06040795774647888,"theta":-0.038901478873239435,"vega":0.03360866197183099,"rho":0.007855447639624192,"breakevenPct":13.658221587162018},{"delta":0.4,"premium":1.5642781690140843,"strike":35.03697183098591,"iv":0.6582234507042253,"gamma":0.06347133802816901,"theta":-0.041683169014084503,"vega":0.03561570422535212,"rho":0.008944278697839876,"breakevenPct":11.749987787303686},{"delta":0.45,"premium":1.8781645569620253,"strike":34.24208860759494,"iv":0.6572570253164557,"gamma":0.06411537974683544,"theta":-0.042103164556962024,"vega":0.03591221518987342,"rho":0.009993893561242695,"breakevenPct":10.281420716876005},{"delta":0.5,"premium":2.194620253164557,"strike":33.45094936708861,"iv":0.6559595569620253,"gamma":0.06465335443037974,"theta":-0.04241962025316456,"vega":0.036133734177215195,"rho":0.011041789134267496,"breakevenPct":8.832129223312716},{"delta":0.55,"premium":2.511075949367089,"strike":32.65981012658228,"iv":0.6546620886075949,"gamma":0.06519132911392404,"theta":-0.04273607594936708,"vega":0.03635525316455696,"rho":0.012089684707292297,"breakevenPct":7.382837729749424},{"delta":0.6,"premium":2.7845158811475406,"strike":31.988985655737707,"iv":0.6273775614754099,"gamma":0.06527955942622951,"theta":-0.039856557377049184,"vega":0.03488739754098361,"rho":0.013172292456020753,"breakevenPct":6.169553555376176},{"delta":0.65,"premium":3.0470671106557377,"strike":31.348616803278688,"iv":0.593514856557377,"gamma":0.06525394467213114,"theta":-0.03616803278688525,"vega":0.03299190573770492,"rho":0.014263686996092742,"breakevenPct":5.016010582101157},{"delta":0.7,"premium":3.309618340163934,"strike":30.708247950819672,"iv":0.5596521516393442,"gamma":0.06522832991803278,"theta":-0.03247950819672132,"vega":0.031096413934426234,"rho":0.01535508153616473,"breakevenPct":3.8624676088261407},{"delta":0.75,"premium":3.572169569672131,"strike":30.067879098360656,"iv":0.5257894467213114,"gamma":0.06520271516393442,"theta":-0.028790983606557376,"vega":0.02920092213114754,"rho":0.01644647607623672,"breakevenPct":2.7089246355511216},{"delta":0.8,"premium":4.8580239520958095,"strike":28.661676646706585,"iv":0.6225207185628744,"gamma":0.050264311377245484,"theta":-0.029202994011976048,"vega":0.02557389221556886,"rho":0.01676645044519607,"breakevenPct":2.341481030026125},{"delta":0.85,"premium":6.734987755776017,"strike":26.69899208594284,"iv":0.7805431513124712,"gamma":0.03380454980521869,"theta":-0.030323814680351786,"vega":0.021397889655835965,"rho":0.016618928196344203,"breakevenPct":2.079760636400121},{"delta":0.9,"premium":10.239397379776102,"strike":23.123063898187652,"iv":1.097253648243147,"gamma":0.018199861435659215,"theta":-0.03221584450335083,"vega":0.016031325619389386,"rho":0.01516872819485677,"breakevenPct":1.8614020113204184}],"put":[{"delta":0.1,"premium":0.36429675425038643,"strike":25.43663060278207,"iv":0.7649125193199382,"gamma":0.02488964451313756,"theta":-0.020643122102009272,"vega":0.016040030911901083,"rho":-0.0029206623784170257,"breakevenPct":23.4498001742395},{"delta":0.15,"premium":0.5381761978361669,"strike":27.368624420401854,"iv":0.6870918083462133,"gamma":0.03679072642967542,"theta":-0.024816228748068006,"vega":0.021526893353941264,"rho":-0.004383862500383438,"breakevenPct":18.08197093816197},{"delta":0.2,"premium":0.8151615271659325,"strike":28.355359765051396,"iv":0.6913116005873715,"gamma":0.04259530102790015,"theta":-0.02934258443465492,"vega":0.025218795888399412,"rho":-0.005914954331147692,"breakevenPct":15.914980588268905},{"delta":0.25,"premium":1.099669603524229,"strike":29.273127753303964,"iv":0.7015171806167401,"gamma":0.04795506607929516,"theta":-0.03389471365638766,"vega":0.028779735682819385,"rho":-0.007450999634227667,"breakevenPct":13.981527839513767},{"delta":0.3,"premium":1.3836985391766268,"strike":30.172642762284195,"iv":0.7049179282868526,"gamma":0.053194422310756974,"theta":-0.03756905710491368,"vega":0.03193147410358566,"rho":-0.008986769220657635,"breakevenPct":12.102341713967753},{"delta":0.35,"premium":1.665903054448871,"strike":31.002656042496678,"iv":0.68240796812749,"gamma":0.057975298804780875,"theta":-0.03790106241699867,"vega":0.033525099601593625,"rho":-0.010521488962920269,"breakevenPct":10.429786192179575},{"delta":0.4,"premium":1.9481075697211157,"strike":31.832669322709165,"iv":0.6598980079681275,"gamma":0.06275617529880478,"theta":-0.038233067729083664,"vega":0.035118725099601594,"rho":-0.012056208705182904,"breakevenPct":8.757230670391394},{"delta":0.45,"premium":2.2975000000000003,"strike":32.67253521126761,"iv":0.6475005633802817,"gamma":0.06603408450704226,"theta":-0.03877605633802817,"vega":0.036372394366197186,"rho":-0.013640344804661458,"breakevenPct":7.259729820755463},{"delta":0.5,"premium":2.9225,"strike":33.55281690140845,"iv":0.6765850704225352,"gamma":0.06314676056338028,"theta":-0.04018450704225352,"vega":0.03623154929577465,"rho":-0.015427188818433886,"breakevenPct":6.4803103813767065},{"delta":0.55,"premium":3.5475000000000003,"strike":34.433098591549296,"iv":0.7056695774647888,"gamma":0.06025943661971831,"theta":-0.04159295774647888,"vega":0.03609070422535211,"rho":-0.017214032832206315,"breakevenPct":5.700890941997949},{"delta":0.6,"premium":4.2079710144927525,"strike":35.35829307568438,"iv":0.7247726247987117,"gamma":0.05738244766505637,"theta":-0.041668760064412246,"vega":0.03539806763285024,"rho":-0.019028313743043587,"breakevenPct":4.892644106178324},{"delta":0.65,"premium":4.932608695652174,"strike":36.36473429951691,"iv":0.7258193236714976,"gamma":0.05452415458937198,"theta":-0.03933381642512078,"vega":0.03370724637681159,"rho":-0.020892227692391418,"breakevenPct":4.032248834100493},{"delta":0.7,"premium":5.657246376811593,"strike":37.371175523349436,"iv":0.7268660225442833,"gamma":0.0516658615136876,"theta":-0.03699887278582931,"vega":0.03201642512077295,"rho":-0.02275614164173925,"breakevenPct":3.171853562022663},{"delta":0.75,"premium":7.207652303120355,"strike":39.11961367013373,"iv":0.7790219910846954,"gamma":0.04423848439821695,"theta":-0.035663447251114415,"vega":0.029208618127786034,"rho":-0.025259828368986312,"breakevenPct":2.567226719506814},{"delta":0.8,"premium":10.90591517857143,"strike":42.93526785714286,"iv":0.9524783482142858,"gamma":0.032592187499999994,"theta":-0.037976562500000005,"vega":0.025804017857142855,"rho":-0.029450333721135518,"breakevenPct":2.2088106098671676},{"delta":0.85,"premium":17.186158392010466,"strike":49.38980144249789,"iv":1.162155412769104,"gamma":0.022096724465655776,"theta":-0.0367482125985061,"vega":0.021269123322535506,"rho":-0.035684884202029685,"breakevenPct":1.6766717639791913},{"delta":0.9,"premium":32.67771929234512,"strike":65.07850433570214,"iv":1.6005664090724037,"gamma":0.012013574427711329,"theta":-0.03693330743039148,"vega":0.01611977602184865,"rho":-0.04920573514514991,"breakevenPct":1.074762941314871}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}