{"symbol":"COPP","url":"https://intraalpha.com/companies/COPP","capturedAt":"2026-10-22T23:21:37.791Z","state":"ready","quote":{"symbol":"COPP","last_price":36.9,"prev_close":39.02,"regular_close":36.77,"change":-2.12,"change_pct":-5.4331,"regular_change":-2.25,"regular_change_pct":-5.7663,"extended_change":0.13,"extended_change_pct":0.3535,"bid":35.92,"ask":37,"bid_size":300,"ask_size":100,"volume":106715,"vwap":37.002893,"open":37.68,"high":37.68,"low":36.6,"close":36.77,"trade_count":1319,"last_trade_at":"2026-10-22T20:05:00.13348682Z","last_quote_at":"2026-10-22T20:01:14.554149736Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:36.346477251-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":279400000,"net_expense_ratio":0.0066,"portfolio_turnover":0.29,"dividend_yield":0.0197,"inception_date":"2024-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:37.340876+00:00"},"optionObservedAt":"2026-10-22T19:55:01.235Z","bars":[{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-15T08:10:00Z","v":200,"vw":39.51},{"c":39.0201,"h":39.38,"l":39.0201,"n":55,"o":39.38,"t":"2026-10-15T13:30:00Z","v":7033,"vw":39.243842},{"c":39.07,"h":39.18,"l":38.88,"n":90,"o":39.02,"t":"2026-10-15T13:35:00Z","v":6325,"vw":39.022365},{"c":39.05,"h":39.15,"l":39.05,"n":28,"o":39.15,"t":"2026-10-15T13:40:00Z","v":2080,"vw":39.101303},{"c":38.9039,"h":38.925,"l":38.74,"n":43,"o":38.92,"t":"2026-10-15T13:45:00Z","v":5426,"vw":38.888287},{"c":38.77,"h":38.8,"l":38.75,"n":12,"o":38.8,"t":"2026-10-15T13:50:00Z","v":3675,"vw":38.769861},{"c":38.77,"h":38.77,"l":38.7,"n":25,"o":38.71,"t":"2026-10-15T13:55:00Z","v":1114,"vw":38.71938},{"c":38.875,"h":38.92,"l":38.77,"n":28,"o":38.77,"t":"2026-10-15T14:00:00Z","v":3196,"vw":38.825116},{"c":38.98,"h":38.99,"l":38.92,"n":20,"o":38.92,"t":"2026-10-15T14:05:00Z","v":1932,"vw":38.951354},{"c":38.929,"h":39.05,"l":38.929,"n":12,"o":39.05,"t":"2026-10-15T14:10:00Z","v":508,"vw":38.993237},{"c":38.92,"h":38.92,"l":38.83,"n":21,"o":38.885,"t":"2026-10-15T14:15:00Z","v":1602,"vw":38.842146},{"c":39.27,"h":39.34,"l":39.07,"n":25,"o":39.11,"t":"2026-10-15T14:20:00Z","v":3755,"vw":39.249005},{"c":39.32,"h":39.42,"l":39.265,"n":17,"o":39.265,"t":"2026-10-15T14:25:00Z","v":4037,"vw":39.325059},{"c":39.4072,"h":39.4072,"l":39.4072,"n":6,"o":39.4072,"t":"2026-10-15T14:30:00Z","v":325,"vw":39.4072},{"c":39.51,"h":39.51,"l":39.51,"n":6,"o":39.51,"t":"2026-10-15T14:35:00Z","v":688,"vw":39.51},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-15T14:40:00Z","v":100,"vw":39.52},{"c":39.58,"h":39.58,"l":39.55,"n":9,"o":39.55,"t":"2026-10-15T14:45:00Z","v":5288,"vw":39.555776},{"c":39.83,"h":39.83,"l":39.77,"n":6,"o":39.77,"t":"2026-10-15T14:50:00Z","v":921,"vw":39.785556},{"c":39.89,"h":39.89,"l":39.88,"n":3,"o":39.88,"t":"2026-10-15T14:55:00Z","v":715,"vw":39.884286},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-10-15T15:00:00Z","v":200,"vw":39.79},{"c":39.96,"h":39.96,"l":39.86,"n":5,"o":39.86,"t":"2026-10-15T15:05:00Z","v":372,"vw":39.897086},{"c":39.975,"h":39.975,"l":39.93,"n":11,"o":39.93,"t":"2026-10-15T15:15:00Z","v":771,"vw":39.940833},{"c":39.98,"h":40.02,"l":39.95,"n":12,"o":40.02,"t":"2026-10-15T15:25:00Z","v":595,"vw":39.977839},{"c":40,"h":40,"l":39.85,"n":7,"o":39.86,"t":"2026-10-15T15:30:00Z","v":549,"vw":39.887778},{"c":39.93,"h":40.005,"l":39.93,"n":6,"o":40.005,"t":"2026-10-15T15:35:00Z","v":820,"vw":39.951429},{"c":39.9,"h":39.93,"l":39.9,"n":3,"o":39.93,"t":"2026-10-15T15:45:00Z","v":482,"vw":39.913272},{"c":39.895,"h":39.91,"l":39.8301,"n":7,"o":39.87,"t":"2026-10-15T15:50:00Z","v":633,"vw":39.874564},{"c":39.955,"h":39.955,"l":39.9039,"n":2,"o":39.9039,"t":"2026-10-15T15:55:00Z","v":600,"vw":39.912417},{"c":39.88,"h":39.935,"l":39.88,"n":7,"o":39.935,"t":"2026-10-15T16:00:00Z","v":672,"vw":39.915},{"c":39.78,"h":39.78,"l":39.78,"n":4,"o":39.78,"t":"2026-10-15T16:25:00Z","v":242,"vw":39.78},{"c":39.78,"h":39.78,"l":39.78,"n":6,"o":39.78,"t":"2026-10-15T16:30:00Z","v":603,"vw":39.78},{"c":39.84,"h":39.84,"l":39.84,"n":8,"o":39.84,"t":"2026-10-15T16:35:00Z","v":533,"vw":39.84},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-15T16:40:00Z","v":180,"vw":39.79},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-15T16:45:00Z","v":100,"vw":39.84},{"c":39.81,"h":39.81,"l":39.81,"n":3,"o":39.81,"t":"2026-10-15T17:00:00Z","v":174,"vw":39.81},{"c":39.925,"h":39.925,"l":39.84,"n":15,"o":39.86,"t":"2026-10-15T17:45:00Z","v":636,"vw":39.87625},{"c":39.915,"h":39.915,"l":39.915,"n":2,"o":39.915,"t":"2026-10-15T17:55:00Z","v":571,"vw":39.915},{"c":39.935,"h":39.935,"l":39.935,"n":2,"o":39.935,"t":"2026-10-15T18:00:00Z","v":593,"vw":39.935},{"c":39.9551,"h":39.9551,"l":39.92,"n":4,"o":39.92,"t":"2026-10-15T18:05:00Z","v":282,"vw":39.93755},{"c":40.01,"h":40.01,"l":40.01,"n":3,"o":40.01,"t":"2026-10-15T18:15:00Z","v":562,"vw":40.01},{"c":39.875,"h":39.875,"l":39.875,"n":2,"o":39.875,"t":"2026-10-15T18:20:00Z","v":105,"vw":39.875},{"c":39.95,"h":39.95,"l":39.93,"n":5,"o":39.93,"t":"2026-10-15T18:30:00Z","v":305,"vw":39.943333},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-15T18:40:00Z","v":155,"vw":39.95},{"c":40.1367,"h":40.1367,"l":40.01,"n":8,"o":40.01,"t":"2026-10-15T18:45:00Z","v":540,"vw":40.059912},{"c":39.98,"h":39.98,"l":39.98,"n":2,"o":39.98,"t":"2026-10-15T18:50:00Z","v":150,"vw":39.98},{"c":40.0001,"h":40.0001,"l":40.0001,"n":1,"o":40.0001,"t":"2026-10-15T19:00:00Z","v":290,"vw":40.0001},{"c":40.12,"h":40.12,"l":40.12,"n":2,"o":40.12,"t":"2026-10-15T19:05:00Z","v":283,"vw":40.12},{"c":40.18,"h":40.185,"l":40.14,"n":14,"o":40.14,"t":"2026-10-15T19:15:00Z","v":460,"vw":40.168333},{"c":40.25,"h":40.25,"l":40.25,"n":2,"o":40.25,"t":"2026-10-15T19:25:00Z","v":121,"vw":40.25},{"c":40.3099,"h":40.33,"l":40.17,"n":9,"o":40.33,"t":"2026-10-15T19:30:00Z","v":837,"vw":40.297839},{"c":40.21,"h":40.225,"l":40.21,"n":13,"o":40.225,"t":"2026-10-15T19:35:00Z","v":1819,"vw":40.211917},{"c":40.23,"h":40.23,"l":40.18,"n":19,"o":40.205,"t":"2026-10-15T19:40:00Z","v":1536,"vw":40.204958},{"c":40.28,"h":40.28,"l":40.18,"n":28,"o":40.27,"t":"2026-10-15T19:45:00Z","v":1779,"vw":40.231425},{"c":40.23,"h":40.23,"l":40.14,"n":18,"o":40.1723,"t":"2026-10-15T19:55:00Z","v":1349,"vw":40.163629},{"c":40.31,"h":40.31,"l":40.31,"n":9,"o":40.31,"t":"2026-10-15T20:00:00Z","v":867,"vw":40.31},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-16T12:15:00Z","v":231,"vw":40.33},{"c":40.02,"h":40.02,"l":40.02,"n":13,"o":40.02,"t":"2026-10-16T13:30:00Z","v":1424,"vw":40.02},{"c":40.17,"h":40.17,"l":40.0557,"n":6,"o":40.0557,"t":"2026-10-16T13:35:00Z","v":1228,"vw":40.068083},{"c":40.19,"h":40.2168,"l":40.19,"n":8,"o":40.2168,"t":"2026-10-16T13:40:00Z","v":403,"vw":40.2016},{"c":40.1267,"h":40.1267,"l":40.1267,"n":1,"o":40.1267,"t":"2026-10-16T13:45:00Z","v":100,"vw":40.1267},{"c":40.25,"h":40.25,"l":40.25,"n":4,"o":40.25,"t":"2026-10-16T13:50:00Z","v":195,"vw":40.25},{"c":40.32,"h":40.32,"l":40.25,"n":9,"o":40.25,"t":"2026-10-16T14:05:00Z","v":1651,"vw":40.254727},{"c":40.51,"h":40.51,"l":40.42,"n":12,"o":40.42,"t":"2026-10-16T14:15:00Z","v":1389,"vw":40.465767},{"c":40.8483,"h":40.8483,"l":40.8483,"n":6,"o":40.8483,"t":"2026-10-16T14:50:00Z","v":136,"vw":40.8483},{"c":40.68,"h":40.78,"l":40.6501,"n":6,"o":40.6501,"t":"2026-10-16T14:55:00Z","v":1454,"vw":40.738915},{"c":40.64,"h":40.72,"l":40.64,"n":9,"o":40.72,"t":"2026-10-16T15:00:00Z","v":985,"vw":40.65698},{"c":40.6475,"h":40.6475,"l":40.6475,"n":5,"o":40.6475,"t":"2026-10-16T15:05:00Z","v":323,"vw":40.6475},{"c":40.4,"h":40.43,"l":40.4,"n":14,"o":40.43,"t":"2026-10-16T15:10:00Z","v":2429,"vw":40.404},{"c":40.34,"h":40.34,"l":40.34,"n":2,"o":40.34,"t":"2026-10-16T15:20:00Z","v":1519,"vw":40.34},{"c":40.3979,"h":40.3979,"l":40.3979,"n":1,"o":40.3979,"t":"2026-10-16T15:30:00Z","v":130,"vw":40.3979},{"c":40.31,"h":40.31,"l":40.31,"n":1,"o":40.31,"t":"2026-10-16T15:40:00Z","v":200,"vw":40.31},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-16T15:45:00Z","v":145,"vw":40.3},{"c":40.18,"h":40.28,"l":40.13,"n":16,"o":40.23,"t":"2026-10-16T15:50:00Z","v":2650,"vw":40.212585},{"c":40.09,"h":40.09,"l":40.09,"n":4,"o":40.09,"t":"2026-10-16T15:55:00Z","v":171,"vw":40.09},{"c":39.855,"h":40,"l":39.75,"n":33,"o":40,"t":"2026-10-16T16:00:00Z","v":4882,"vw":39.881212},{"c":39.87,"h":39.95,"l":39.87,"n":11,"o":39.95,"t":"2026-10-16T16:05:00Z","v":1437,"vw":39.922265},{"c":40.1396,"h":40.1396,"l":40.1396,"n":4,"o":40.1396,"t":"2026-10-16T16:20:00Z","v":672,"vw":40.1396},{"c":39.91,"h":40,"l":39.91,"n":9,"o":40,"t":"2026-10-16T16:25:00Z","v":1768,"vw":39.987204},{"c":39.915,"h":39.915,"l":39.915,"n":6,"o":39.915,"t":"2026-10-16T16:30:00Z","v":586,"vw":39.915},{"c":39.865,"h":39.865,"l":39.865,"n":1,"o":39.865,"t":"2026-10-16T16:40:00Z","v":100,"vw":39.865},{"c":39.92,"h":39.93,"l":39.85,"n":13,"o":39.89,"t":"2026-10-16T16:45:00Z","v":1495,"vw":39.889589},{"c":39.84,"h":39.84,"l":39.84,"n":4,"o":39.84,"t":"2026-10-16T16:55:00Z","v":630,"vw":39.84},{"c":39.735,"h":39.735,"l":39.73,"n":5,"o":39.73,"t":"2026-10-16T17:00:00Z","v":376,"vw":39.731667},{"c":39.65,"h":39.73,"l":39.65,"n":5,"o":39.73,"t":"2026-10-16T17:05:00Z","v":652,"vw":39.663333},{"c":39.63,"h":39.63,"l":39.63,"n":4,"o":39.63,"t":"2026-10-16T17:10:00Z","v":247,"vw":39.63},{"c":39.675,"h":39.675,"l":39.63,"n":5,"o":39.63,"t":"2026-10-16T17:15:00Z","v":1245,"vw":39.633823},{"c":39.64,"h":39.64,"l":39.64,"n":2,"o":39.64,"t":"2026-10-16T17:35:00Z","v":209,"vw":39.64},{"c":39.69,"h":39.69,"l":39.6,"n":5,"o":39.6,"t":"2026-10-16T17:40:00Z","v":405,"vw":39.629605},{"c":39.6,"h":39.71,"l":39.6,"n":6,"o":39.71,"t":"2026-10-16T17:45:00Z","v":584,"vw":39.688431},{"c":39.61,"h":39.69,"l":39.61,"n":3,"o":39.69,"t":"2026-10-16T17:50:00Z","v":990,"vw":39.67904},{"c":39.655,"h":39.655,"l":39.655,"n":1,"o":39.655,"t":"2026-10-16T17:55:00Z","v":100,"vw":39.655},{"c":39.485,"h":39.485,"l":39.48,"n":6,"o":39.48,"t":"2026-10-16T18:05:00Z","v":550,"vw":39.482208},{"c":39.4401,"h":39.46,"l":39.44,"n":7,"o":39.46,"t":"2026-10-16T18:15:00Z","v":421,"vw":39.4467},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-16T18:25:00Z","v":235,"vw":39.48},{"c":39.455,"h":39.455,"l":39.455,"n":1,"o":39.455,"t":"2026-10-16T18:30:00Z","v":100,"vw":39.455},{"c":39.38,"h":39.38,"l":39.36,"n":10,"o":39.36,"t":"2026-10-16T18:40:00Z","v":624,"vw":39.364545},{"c":39.355,"h":39.355,"l":39.355,"n":1,"o":39.355,"t":"2026-10-16T18:45:00Z","v":100,"vw":39.355},{"c":39.25,"h":39.25,"l":39.19,"n":14,"o":39.205,"t":"2026-10-16T18:55:00Z","v":1186,"vw":39.226058},{"c":39.37,"h":39.37,"l":39.29,"n":5,"o":39.3,"t":"2026-10-16T19:00:00Z","v":1044,"vw":39.29904},{"c":39.3301,"h":39.34,"l":39.31,"n":12,"o":39.31,"t":"2026-10-16T19:10:00Z","v":1002,"vw":39.332422},{"c":39.39,"h":39.39,"l":39.39,"n":7,"o":39.39,"t":"2026-10-16T19:15:00Z","v":349,"vw":39.39},{"c":39.58,"h":39.5934,"l":39.57,"n":7,"o":39.5934,"t":"2026-10-16T19:35:00Z","v":470,"vw":39.57835},{"c":39.5101,"h":39.5101,"l":39.51,"n":3,"o":39.51,"t":"2026-10-16T19:50:00Z","v":229,"vw":39.51005},{"c":39.55,"h":39.6849,"l":39.51,"n":13,"o":39.6849,"t":"2026-10-16T19:55:00Z","v":1055,"vw":39.560011},{"c":39.56,"h":39.56,"l":39.56,"n":6,"o":39.56,"t":"2026-10-16T20:00:00Z","v":347,"vw":39.56},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-19T11:10:00Z","v":200,"vw":40},{"c":39.51,"h":39.6958,"l":39.51,"n":24,"o":39.57,"t":"2026-10-19T13:30:00Z","v":5249,"vw":39.58371},{"c":39.37,"h":39.52,"l":39.37,"n":12,"o":39.509,"t":"2026-10-19T13:35:00Z","v":1220,"vw":39.4962},{"c":39.34,"h":39.34,"l":39.34,"n":8,"o":39.34,"t":"2026-10-19T13:40:00Z","v":1034,"vw":39.34},{"c":39.3,"h":39.3,"l":39.3,"n":4,"o":39.3,"t":"2026-10-19T13:45:00Z","v":301,"vw":39.3},{"c":39.23,"h":39.3951,"l":39.23,"n":21,"o":39.3951,"t":"2026-10-19T13:50:00Z","v":3185,"vw":39.316527},{"c":39.32,"h":39.32,"l":39.3,"n":12,"o":39.32,"t":"2026-10-19T13:55:00Z","v":2323,"vw":39.317778},{"c":39.1801,"h":39.1801,"l":39.1801,"n":7,"o":39.1801,"t":"2026-10-19T14:00:00Z","v":617,"vw":39.1801},{"c":39.205,"h":39.24,"l":39.13,"n":21,"o":39.16,"t":"2026-10-19T14:05:00Z","v":4718,"vw":39.143849},{"c":39.17,"h":39.17,"l":39.02,"n":23,"o":39.08,"t":"2026-10-19T14:10:00Z","v":5978,"vw":39.059507},{"c":39.4,"h":39.4,"l":39.24,"n":9,"o":39.32,"t":"2026-10-19T14:15:00Z","v":727,"vw":39.339467},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-10-19T14:20:00Z","v":327,"vw":39.32},{"c":39.2851,"h":39.2851,"l":39.2851,"n":3,"o":39.2851,"t":"2026-10-19T14:25:00Z","v":485,"vw":39.2851},{"c":39.175,"h":39.175,"l":39.175,"n":2,"o":39.175,"t":"2026-10-19T14:50:00Z","v":101,"vw":39.175},{"c":39.275,"h":39.275,"l":39.275,"n":2,"o":39.275,"t":"2026-10-19T14:55:00Z","v":101,"vw":39.275},{"c":39.32,"h":39.32,"l":39.285,"n":15,"o":39.32,"t":"2026-10-19T15:00:00Z","v":1513,"vw":39.293214},{"c":39.305,"h":39.305,"l":39.305,"n":2,"o":39.305,"t":"2026-10-19T15:05:00Z","v":1000,"vw":39.305},{"c":39.295,"h":39.295,"l":39.28,"n":11,"o":39.28,"t":"2026-10-19T15:10:00Z","v":400,"vw":39.288885},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-19T15:15:00Z","v":300,"vw":39.49},{"c":39.47,"h":39.5,"l":39.4195,"n":33,"o":39.5,"t":"2026-10-19T15:20:00Z","v":2543,"vw":39.468511},{"c":39.61,"h":39.62,"l":39.47,"n":53,"o":39.51,"t":"2026-10-19T15:25:00Z","v":11623,"vw":39.548968},{"c":39.63,"h":39.71,"l":39.5504,"n":69,"o":39.6501,"t":"2026-10-19T15:30:00Z","v":14710,"vw":39.643568},{"c":39.63,"h":39.64,"l":39.63,"n":57,"o":39.63,"t":"2026-10-19T15:35:00Z","v":2327,"vw":39.633541},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-19T15:45:00Z","v":100,"vw":39.6},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-19T15:50:00Z","v":1100,"vw":39.59},{"c":39.64,"h":39.67,"l":39.64,"n":2,"o":39.67,"t":"2026-10-19T15:55:00Z","v":200,"vw":39.655},{"c":39.505,"h":39.51,"l":39.505,"n":8,"o":39.51,"t":"2026-10-19T16:00:00Z","v":909,"vw":39.505727},{"c":39.505,"h":39.505,"l":39.505,"n":3,"o":39.505,"t":"2026-10-19T16:05:00Z","v":428,"vw":39.505},{"c":39.42,"h":39.42,"l":39.42,"n":4,"o":39.42,"t":"2026-10-19T16:15:00Z","v":276,"vw":39.42},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-19T16:25:00Z","v":100,"vw":39.41},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-19T16:30:00Z","v":144,"vw":39.41},{"c":39.465,"h":39.465,"l":39.465,"n":4,"o":39.465,"t":"2026-10-19T16:35:00Z","v":162,"vw":39.465},{"c":39.4101,"h":39.4101,"l":39.4101,"n":3,"o":39.4101,"t":"2026-10-19T16:40:00Z","v":152,"vw":39.4101},{"c":39.41,"h":39.41,"l":39.41,"n":8,"o":39.41,"t":"2026-10-19T16:55:00Z","v":755,"vw":39.41},{"c":39.36,"h":39.36,"l":39.36,"n":5,"o":39.36,"t":"2026-10-19T17:05:00Z","v":2761,"vw":39.36},{"c":39.39,"h":39.39,"l":39.39,"n":2,"o":39.39,"t":"2026-10-19T17:20:00Z","v":149,"vw":39.39},{"c":39.44,"h":39.44,"l":39.44,"n":4,"o":39.44,"t":"2026-10-19T17:25:00Z","v":1397,"vw":39.44},{"c":39.455,"h":39.455,"l":39.455,"n":3,"o":39.455,"t":"2026-10-19T17:30:00Z","v":601,"vw":39.455},{"c":39.44,"h":39.49,"l":39.44,"n":8,"o":39.49,"t":"2026-10-19T17:40:00Z","v":491,"vw":39.458657},{"c":39.485,"h":39.485,"l":39.485,"n":1,"o":39.485,"t":"2026-10-19T18:05:00Z","v":118,"vw":39.485},{"c":39.42,"h":39.42,"l":39.42,"n":3,"o":39.42,"t":"2026-10-19T18:10:00Z","v":187,"vw":39.42},{"c":39.495,"h":39.495,"l":39.495,"n":2,"o":39.495,"t":"2026-10-19T18:25:00Z","v":112,"vw":39.495},{"c":39.4294,"h":39.4294,"l":39.4294,"n":2,"o":39.4294,"t":"2026-10-19T18:30:00Z","v":149,"vw":39.4294},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-19T18:35:00Z","v":1050,"vw":39.42},{"c":39.5145,"h":39.5145,"l":39.4442,"n":3,"o":39.4442,"t":"2026-10-19T18:40:00Z","v":531,"vw":39.477277},{"c":39.55,"h":39.55,"l":39.4701,"n":9,"o":39.4701,"t":"2026-10-19T18:45:00Z","v":510,"vw":39.496733},{"c":39.5101,"h":39.5101,"l":39.51,"n":2,"o":39.51,"t":"2026-10-19T19:05:00Z","v":530,"vw":39.51005},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-19T19:10:00Z","v":135,"vw":39.5},{"c":39.54,"h":39.54,"l":39.49,"n":5,"o":39.49,"t":"2026-10-19T19:15:00Z","v":372,"vw":39.520769},{"c":39.6463,"h":39.6463,"l":39.6463,"n":1,"o":39.6463,"t":"2026-10-19T19:25:00Z","v":204,"vw":39.6463},{"c":39.6,"h":39.6,"l":39.57,"n":6,"o":39.57,"t":"2026-10-19T19:35:00Z","v":424,"vw":39.591018},{"c":39.615,"h":39.615,"l":39.615,"n":5,"o":39.615,"t":"2026-10-19T19:40:00Z","v":690,"vw":39.615},{"c":39.655,"h":39.655,"l":39.655,"n":1,"o":39.655,"t":"2026-10-19T19:45:00Z","v":539,"vw":39.655},{"c":39.7299,"h":39.7299,"l":39.7299,"n":6,"o":39.7299,"t":"2026-10-19T19:50:00Z","v":922,"vw":39.7299},{"c":39.4912,"h":39.58,"l":39.4912,"n":17,"o":39.58,"t":"2026-10-19T19:55:00Z","v":2117,"vw":39.552929},{"c":38.67,"h":38.67,"l":38.67,"n":3,"o":38.67,"t":"2026-10-20T11:30:00Z","v":233,"vw":38.67},{"c":38.9,"h":39.06,"l":38.9,"n":26,"o":39.06,"t":"2026-10-20T13:30:00Z","v":3194,"vw":38.986216},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-20T13:35:00Z","v":202,"vw":38.85},{"c":38.895,"h":38.9626,"l":38.895,"n":7,"o":38.9626,"t":"2026-10-20T13:45:00Z","v":753,"vw":38.906655},{"c":38.99,"h":38.99,"l":38.99,"n":7,"o":38.99,"t":"2026-10-20T13:55:00Z","v":192,"vw":38.99},{"c":39.25,"h":39.25,"l":39.19,"n":6,"o":39.19,"t":"2026-10-20T14:10:00Z","v":1376,"vw":39.237733},{"c":39.5,"h":39.5,"l":39.5,"n":6,"o":39.5,"t":"2026-10-20T14:15:00Z","v":494,"vw":39.5},{"c":39.6,"h":39.6,"l":39.45,"n":21,"o":39.45,"t":"2026-10-20T14:20:00Z","v":2277,"vw":39.539944},{"c":39.73,"h":39.7896,"l":39.64,"n":9,"o":39.7896,"t":"2026-10-20T14:25:00Z","v":2489,"vw":39.669981},{"c":39.935,"h":40.01,"l":39.935,"n":9,"o":40.01,"t":"2026-10-20T14:30:00Z","v":1853,"vw":39.956011},{"c":39.925,"h":39.925,"l":39.925,"n":1,"o":39.925,"t":"2026-10-20T14:35:00Z","v":450,"vw":39.925},{"c":40.065,"h":40.12,"l":40.065,"n":16,"o":40.12,"t":"2026-10-20T14:40:00Z","v":1234,"vw":40.114336},{"c":39.89,"h":40,"l":39.885,"n":33,"o":40,"t":"2026-10-20T14:45:00Z","v":2367,"vw":39.9425},{"c":39.9,"h":39.92,"l":39.9,"n":7,"o":39.92,"t":"2026-10-20T14:50:00Z","v":1359,"vw":39.903333},{"c":39.91,"h":39.91,"l":39.9,"n":2,"o":39.9,"t":"2026-10-20T14:55:00Z","v":300,"vw":39.906667},{"c":39.83,"h":39.88,"l":39.8075,"n":10,"o":39.88,"t":"2026-10-20T15:00:00Z","v":1246,"vw":39.855498},{"c":39.5102,"h":39.87,"l":39.51,"n":9,"o":39.84,"t":"2026-10-20T15:10:00Z","v":1874,"vw":39.568411},{"c":39.6312,"h":39.71,"l":39.6312,"n":2,"o":39.71,"t":"2026-10-20T15:15:00Z","v":1100,"vw":39.638364},{"c":39.615,"h":39.67,"l":39.6,"n":35,"o":39.65,"t":"2026-10-20T15:20:00Z","v":7091,"vw":39.612069},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-10-20T15:35:00Z","v":100,"vw":39.575},{"c":39.7168,"h":39.7168,"l":39.64,"n":5,"o":39.64,"t":"2026-10-20T15:40:00Z","v":475,"vw":39.69492},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-20T15:45:00Z","v":132,"vw":39.65},{"c":39.71,"h":39.71,"l":39.67,"n":7,"o":39.67,"t":"2026-10-20T16:00:00Z","v":450,"vw":39.7},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-20T16:05:00Z","v":120,"vw":39.69},{"c":39.66,"h":39.66,"l":39.66,"n":2,"o":39.66,"t":"2026-10-20T16:10:00Z","v":516,"vw":39.66},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-20T16:15:00Z","v":187,"vw":39.68},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-20T16:20:00Z","v":100,"vw":39.59},{"c":39.745,"h":39.745,"l":39.63,"n":10,"o":39.63,"t":"2026-10-20T16:25:00Z","v":2509,"vw":39.682174},{"c":39.715,"h":39.715,"l":39.715,"n":1,"o":39.715,"t":"2026-10-20T16:35:00Z","v":225,"vw":39.715},{"c":39.59,"h":39.64,"l":39.59,"n":3,"o":39.64,"t":"2026-10-20T16:50:00Z","v":425,"vw":39.627047},{"c":39.61,"h":39.61,"l":39.61,"n":3,"o":39.61,"t":"2026-10-20T16:55:00Z","v":260,"vw":39.61},{"c":39.58,"h":39.58,"l":39.52,"n":10,"o":39.52,"t":"2026-10-20T17:00:00Z","v":574,"vw":39.542791},{"c":39.525,"h":39.525,"l":39.525,"n":5,"o":39.525,"t":"2026-10-20T17:05:00Z","v":269,"vw":39.525},{"c":39.5075,"h":39.5075,"l":39.5075,"n":2,"o":39.5075,"t":"2026-10-20T17:10:00Z","v":129,"vw":39.5075},{"c":39.555,"h":39.61,"l":39.555,"n":9,"o":39.59,"t":"2026-10-20T17:15:00Z","v":1066,"vw":39.587105},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-20T17:20:00Z","v":451,"vw":39.58},{"c":39.575,"h":39.66,"l":39.54,"n":98,"o":39.6,"t":"2026-10-20T17:25:00Z","v":14270,"vw":39.578935},{"c":39.6551,"h":39.6551,"l":39.56,"n":5,"o":39.56,"t":"2026-10-20T17:35:00Z","v":434,"vw":39.599717},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-20T17:40:00Z","v":100,"vw":39.68},{"c":39.68,"h":39.69,"l":39.68,"n":26,"o":39.69,"t":"2026-10-20T17:45:00Z","v":449,"vw":39.6825},{"c":39.71,"h":39.71,"l":39.71,"n":2,"o":39.71,"t":"2026-10-20T17:50:00Z","v":153,"vw":39.71},{"c":39.6823,"h":39.6823,"l":39.6823,"n":1,"o":39.6823,"t":"2026-10-20T17:55:00Z","v":256,"vw":39.6823},{"c":39.726,"h":39.726,"l":39.726,"n":1,"o":39.726,"t":"2026-10-20T18:05:00Z","v":100,"vw":39.726},{"c":39.755,"h":39.8,"l":39.73,"n":6,"o":39.73,"t":"2026-10-20T18:15:00Z","v":600,"vw":39.764167},{"c":39.7463,"h":39.7463,"l":39.7463,"n":1,"o":39.7463,"t":"2026-10-20T18:20:00Z","v":300,"vw":39.7463},{"c":39.73,"h":39.73,"l":39.73,"n":2,"o":39.73,"t":"2026-10-20T18:25:00Z","v":251,"vw":39.73},{"c":39.66,"h":39.725,"l":39.66,"n":39,"o":39.72,"t":"2026-10-20T18:35:00Z","v":3220,"vw":39.702604},{"c":39.68,"h":39.72,"l":39.68,"n":4,"o":39.72,"t":"2026-10-20T18:45:00Z","v":411,"vw":39.702857},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-20T18:50:00Z","v":100,"vw":39.71},{"c":39.71,"h":39.71,"l":39.71,"n":4,"o":39.71,"t":"2026-10-20T19:00:00Z","v":202,"vw":39.71},{"c":39.6699,"h":39.6699,"l":39.6699,"n":1,"o":39.6699,"t":"2026-10-20T19:10:00Z","v":1000,"vw":39.6699},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-20T19:15:00Z","v":100,"vw":39.64},{"c":39.61,"h":39.635,"l":39.61,"n":8,"o":39.635,"t":"2026-10-20T19:20:00Z","v":738,"vw":39.615198},{"c":39.65,"h":39.72,"l":39.65,"n":15,"o":39.65,"t":"2026-10-20T19:25:00Z","v":6638,"vw":39.681395},{"c":39.61,"h":39.63,"l":39.61,"n":12,"o":39.63,"t":"2026-10-20T19:30:00Z","v":932,"vw":39.620258},{"c":39.61,"h":39.61,"l":39.6,"n":6,"o":39.6,"t":"2026-10-20T19:35:00Z","v":500,"vw":39.60304},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-10-20T19:40:00Z","v":375,"vw":39.575},{"c":39.54,"h":39.57,"l":39.54,"n":8,"o":39.57,"t":"2026-10-20T19:45:00Z","v":458,"vw":39.555714},{"c":39.49,"h":39.51,"l":39.49,"n":16,"o":39.51,"t":"2026-10-20T19:50:00Z","v":1316,"vw":39.500032},{"c":39.48,"h":39.48,"l":39.48,"n":5,"o":39.48,"t":"2026-10-20T20:00:00Z","v":420,"vw":39.48},{"c":39.2,"h":39.2,"l":39.2,"n":16,"o":39.2,"t":"2026-10-21T13:30:00Z","v":2199,"vw":39.2},{"c":38.8,"h":38.83,"l":38.719,"n":19,"o":38.76,"t":"2026-10-21T13:35:00Z","v":932,"vw":38.778316},{"c":38.82,"h":38.82,"l":38.82,"n":3,"o":38.82,"t":"2026-10-21T13:40:00Z","v":127,"vw":38.82},{"c":38.87,"h":38.87,"l":38.55,"n":42,"o":38.55,"t":"2026-10-21T13:45:00Z","v":4819,"vw":38.713483},{"c":38.75,"h":38.75,"l":38.75,"n":7,"o":38.75,"t":"2026-10-21T13:50:00Z","v":272,"vw":38.75},{"c":38.95,"h":38.95,"l":38.87,"n":7,"o":38.87,"t":"2026-10-21T13:55:00Z","v":515,"vw":38.89},{"c":38.85,"h":38.86,"l":38.85,"n":19,"o":38.86,"t":"2026-10-21T14:05:00Z","v":1588,"vw":38.852759},{"c":38.89,"h":38.89,"l":38.79,"n":7,"o":38.79,"t":"2026-10-21T14:10:00Z","v":318,"vw":38.853333},{"c":38.9,"h":38.9,"l":38.9,"n":3,"o":38.9,"t":"2026-10-21T14:15:00Z","v":190,"vw":38.9},{"c":38.9,"h":38.95,"l":38.9,"n":11,"o":38.95,"t":"2026-10-21T14:25:00Z","v":1967,"vw":38.945368},{"c":38.95,"h":38.95,"l":38.95,"n":2,"o":38.95,"t":"2026-10-21T14:30:00Z","v":200,"vw":38.95},{"c":38.84,"h":38.9786,"l":38.83,"n":16,"o":38.9101,"t":"2026-10-21T14:35:00Z","v":5314,"vw":38.933993},{"c":38.8,"h":38.8,"l":38.73,"n":10,"o":38.73,"t":"2026-10-21T15:15:00Z","v":772,"vw":38.77308},{"c":38.8,"h":38.8,"l":38.8,"n":5,"o":38.8,"t":"2026-10-21T15:20:00Z","v":321,"vw":38.8},{"c":38.78,"h":38.78,"l":38.78,"n":1,"o":38.78,"t":"2026-10-21T15:25:00Z","v":650,"vw":38.78},{"c":38.8951,"h":38.8951,"l":38.8951,"n":1,"o":38.8951,"t":"2026-10-21T15:30:00Z","v":500,"vw":38.8951},{"c":39.04,"h":39.04,"l":39,"n":4,"o":39,"t":"2026-10-21T15:45:00Z","v":561,"vw":39.01636},{"c":39.04,"h":39.04,"l":39.01,"n":2,"o":39.01,"t":"2026-10-21T15:55:00Z","v":420,"vw":39.018571},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-21T16:00:00Z","v":1000,"vw":38.96},{"c":38.9701,"h":38.9701,"l":38.9701,"n":1,"o":38.9701,"t":"2026-10-21T16:25:00Z","v":1415,"vw":38.9701},{"c":38.95,"h":39.03,"l":38.95,"n":5,"o":39.03,"t":"2026-10-21T16:50:00Z","v":611,"vw":38.989664},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-21T17:00:00Z","v":300,"vw":39.11},{"c":38.9837,"h":38.9837,"l":38.9837,"n":2,"o":38.9837,"t":"2026-10-21T17:10:00Z","v":175,"vw":38.9837},{"c":39.0124,"h":39.0124,"l":39.0124,"n":1,"o":39.0124,"t":"2026-10-21T17:25:00Z","v":102,"vw":39.0124},{"c":39.056,"h":39.056,"l":39.056,"n":3,"o":39.056,"t":"2026-10-21T17:30:00Z","v":284,"vw":39.056},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-21T17:45:00Z","v":100,"vw":38.99},{"c":39.11,"h":39.11,"l":39.02,"n":4,"o":39.02,"t":"2026-10-21T17:55:00Z","v":3689,"vw":39.081354},{"c":39.03,"h":39.13,"l":39.03,"n":8,"o":39.13,"t":"2026-10-21T18:00:00Z","v":533,"vw":39.056316},{"c":39.035,"h":39.089,"l":39.035,"n":6,"o":39.089,"t":"2026-10-21T18:15:00Z","v":1194,"vw":39.084385},{"c":38.94,"h":39.02,"l":38.94,"n":8,"o":39.02,"t":"2026-10-21T18:20:00Z","v":316,"vw":38.975088},{"c":38.99,"h":38.99,"l":38.93,"n":5,"o":38.93,"t":"2026-10-21T18:30:00Z","v":2470,"vw":38.982602},{"c":38.9842,"h":38.9842,"l":38.9842,"n":3,"o":38.9842,"t":"2026-10-21T18:35:00Z","v":125,"vw":38.9842},{"c":38.91,"h":38.98,"l":38.91,"n":7,"o":38.98,"t":"2026-10-21T18:45:00Z","v":473,"vw":38.945},{"c":38.75,"h":38.75,"l":38.6201,"n":3,"o":38.6201,"t":"2026-10-21T19:15:00Z","v":339,"vw":38.6634},{"c":38.96,"h":38.96,"l":38.895,"n":2,"o":38.895,"t":"2026-10-21T19:35:00Z","v":800,"vw":38.951875},{"c":38.94,"h":39.02,"l":38.9367,"n":30,"o":38.9701,"t":"2026-10-21T19:40:00Z","v":5076,"vw":38.978143},{"c":39.08,"h":39.08,"l":39.05,"n":7,"o":39.05,"t":"2026-10-21T19:45:00Z","v":560,"vw":39.068},{"c":39,"h":39,"l":38.96,"n":9,"o":38.97,"t":"2026-10-21T19:50:00Z","v":1071,"vw":38.968299},{"c":38.95,"h":38.95,"l":38.95,"n":12,"o":38.95,"t":"2026-10-21T19:55:00Z","v":457,"vw":38.95},{"c":39.02,"h":39.02,"l":39.02,"n":4,"o":39.02,"t":"2026-10-21T20:00:00Z","v":421,"vw":39.02},{"c":39.548,"h":39.548,"l":39.548,"n":1,"o":39.548,"t":"2026-10-21T20:10:00Z","v":100,"vw":39.548},{"c":37.87,"h":37.87,"l":37.87,"n":10,"o":37.87,"t":"2026-10-22T08:05:00Z","v":128,"vw":37.87},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-10-22T11:10:00Z","v":600,"vw":37.95},{"c":37.33,"h":37.68,"l":37.3101,"n":100,"o":37.68,"t":"2026-10-22T13:30:00Z","v":10702,"vw":37.526015},{"c":37.47,"h":37.48,"l":37.47,"n":8,"o":37.48,"t":"2026-10-22T13:35:00Z","v":832,"vw":37.478724},{"c":37.25,"h":37.3813,"l":37.25,"n":21,"o":37.36,"t":"2026-10-22T13:40:00Z","v":1818,"vw":37.334664},{"c":37.21,"h":37.25,"l":37.21,"n":18,"o":37.25,"t":"2026-10-22T13:45:00Z","v":338,"vw":37.234},{"c":37.25,"h":37.25,"l":37.25,"n":3,"o":37.25,"t":"2026-10-22T13:50:00Z","v":350,"vw":37.25},{"c":37.34,"h":37.4,"l":37.34,"n":16,"o":37.4,"t":"2026-10-22T13:55:00Z","v":1654,"vw":37.367514},{"c":37.415,"h":37.415,"l":37.37,"n":28,"o":37.37,"t":"2026-10-22T14:00:00Z","v":3642,"vw":37.395743},{"c":37.3,"h":37.37,"l":37.3,"n":6,"o":37.37,"t":"2026-10-22T14:05:00Z","v":281,"vw":37.33875},{"c":37.1,"h":37.22,"l":37.1,"n":10,"o":37.22,"t":"2026-10-22T14:20:00Z","v":4027,"vw":37.202692},{"c":37.06,"h":37.1,"l":37.06,"n":12,"o":37.1,"t":"2026-10-22T14:25:00Z","v":509,"vw":37.070189},{"c":37.075,"h":37.075,"l":37.06,"n":15,"o":37.06,"t":"2026-10-22T14:30:00Z","v":467,"vw":37.064867},{"c":37.07,"h":37.07,"l":36.92,"n":47,"o":37.01,"t":"2026-10-22T14:35:00Z","v":3547,"vw":36.96328},{"c":37.12,"h":37.12,"l":37.1,"n":9,"o":37.1,"t":"2026-10-22T14:40:00Z","v":257,"vw":37.11},{"c":37.08,"h":37.09,"l":37.08,"n":12,"o":37.08,"t":"2026-10-22T14:45:00Z","v":402,"vw":37.084012},{"c":37,"h":37.0999,"l":36.965,"n":19,"o":37.0496,"t":"2026-10-22T14:50:00Z","v":2424,"vw":37.010815},{"c":36.95,"h":37.07,"l":36.855,"n":94,"o":36.985,"t":"2026-10-22T14:55:00Z","v":10208,"vw":36.970229},{"c":36.9,"h":37.04,"l":36.9,"n":44,"o":37,"t":"2026-10-22T15:00:00Z","v":6334,"vw":36.972799},{"c":37.0232,"h":37.0232,"l":36.85,"n":23,"o":36.88,"t":"2026-10-22T15:05:00Z","v":6934,"vw":36.920266},{"c":36.8,"h":36.95,"l":36.8,"n":28,"o":36.92,"t":"2026-10-22T15:10:00Z","v":2472,"vw":36.841167},{"c":36.95,"h":36.95,"l":36.89,"n":5,"o":36.89,"t":"2026-10-22T15:15:00Z","v":2098,"vw":36.947125},{"c":36.87,"h":36.87,"l":36.87,"n":3,"o":36.87,"t":"2026-10-22T15:25:00Z","v":330,"vw":36.87},{"c":36.805,"h":36.93,"l":36.805,"n":11,"o":36.89,"t":"2026-10-22T15:30:00Z","v":1264,"vw":36.863636},{"c":36.925,"h":36.925,"l":36.925,"n":5,"o":36.925,"t":"2026-10-22T15:40:00Z","v":502,"vw":36.925},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-22T15:50:00Z","v":149,"vw":36.9},{"c":37,"h":37,"l":36.97,"n":4,"o":36.97,"t":"2026-10-22T15:55:00Z","v":202,"vw":36.985},{"c":37.025,"h":37.025,"l":36.933,"n":9,"o":36.933,"t":"2026-10-22T16:05:00Z","v":2951,"vw":37.021714},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-22T16:10:00Z","v":381,"vw":37},{"c":37.05,"h":37.11,"l":37.05,"n":5,"o":37.11,"t":"2026-10-22T16:15:00Z","v":324,"vw":37.08},{"c":36.96,"h":37.07,"l":36.96,"n":16,"o":37.07,"t":"2026-10-22T16:25:00Z","v":1444,"vw":37.037208},{"c":36.82,"h":36.985,"l":36.82,"n":22,"o":36.985,"t":"2026-10-22T16:40:00Z","v":4860,"vw":36.892771},{"c":36.7498,"h":36.82,"l":36.72,"n":22,"o":36.77,"t":"2026-10-22T16:50:00Z","v":1907,"vw":36.76335},{"c":36.945,"h":36.945,"l":36.81,"n":6,"o":36.8199,"t":"2026-10-22T16:55:00Z","v":543,"vw":36.839681},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-22T17:00:00Z","v":136,"vw":36.9},{"c":36.82,"h":36.845,"l":36.82,"n":5,"o":36.845,"t":"2026-10-22T17:05:00Z","v":428,"vw":36.83875},{"c":36.795,"h":36.795,"l":36.795,"n":2,"o":36.795,"t":"2026-10-22T17:10:00Z","v":501,"vw":36.795},{"c":36.805,"h":36.805,"l":36.805,"n":1,"o":36.805,"t":"2026-10-22T17:15:00Z","v":100,"vw":36.805},{"c":36.8707,"h":36.8851,"l":36.82,"n":8,"o":36.82,"t":"2026-10-22T17:20:00Z","v":1149,"vw":36.835918},{"c":36.8199,"h":36.8199,"l":36.8199,"n":3,"o":36.8199,"t":"2026-10-22T17:25:00Z","v":310,"vw":36.8199},{"c":36.75,"h":36.8707,"l":36.75,"n":18,"o":36.785,"t":"2026-10-22T17:30:00Z","v":3636,"vw":36.821293},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-22T17:35:00Z","v":100,"vw":36.88},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-22T17:40:00Z","v":329,"vw":36.8},{"c":36.8,"h":36.8,"l":36.8,"n":26,"o":36.8,"t":"2026-10-22T17:45:00Z","v":287,"vw":36.8},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-22T17:50:00Z","v":203,"vw":36.8},{"c":36.845,"h":36.8494,"l":36.845,"n":4,"o":36.8494,"t":"2026-10-22T18:15:00Z","v":237,"vw":36.846872},{"c":36.9535,"h":36.9535,"l":36.9535,"n":2,"o":36.9535,"t":"2026-10-22T18:20:00Z","v":210,"vw":36.9535},{"c":36.85,"h":36.9828,"l":36.85,"n":6,"o":36.9828,"t":"2026-10-22T18:25:00Z","v":464,"vw":36.934643},{"c":36.705,"h":36.84,"l":36.705,"n":39,"o":36.81,"t":"2026-10-22T18:40:00Z","v":6892,"vw":36.784237},{"c":36.71,"h":36.76,"l":36.71,"n":14,"o":36.76,"t":"2026-10-22T18:55:00Z","v":849,"vw":36.73628},{"c":36.6,"h":36.7,"l":36.6,"n":24,"o":36.7,"t":"2026-10-22T19:00:00Z","v":3596,"vw":36.671311},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-22T19:10:00Z","v":500,"vw":36.76},{"c":36.695,"h":36.695,"l":36.695,"n":2,"o":36.695,"t":"2026-10-22T19:15:00Z","v":460,"vw":36.695},{"c":36.6276,"h":36.6276,"l":36.6276,"n":1,"o":36.6276,"t":"2026-10-22T19:20:00Z","v":100,"vw":36.6276},{"c":36.715,"h":36.715,"l":36.715,"n":3,"o":36.715,"t":"2026-10-22T19:25:00Z","v":1057,"vw":36.715},{"c":36.615,"h":36.62,"l":36.615,"n":4,"o":36.62,"t":"2026-10-22T19:30:00Z","v":202,"vw":36.6175},{"c":36.6,"h":36.665,"l":36.6,"n":23,"o":36.645,"t":"2026-10-22T19:40:00Z","v":3750,"vw":36.640308},{"c":36.7197,"h":36.7197,"l":36.7197,"n":5,"o":36.7197,"t":"2026-10-22T19:50:00Z","v":347,"vw":36.7197},{"c":36.73,"h":36.73,"l":36.73,"n":6,"o":36.73,"t":"2026-10-22T19:55:00Z","v":113,"vw":36.73},{"c":37,"h":37,"l":36.77,"n":15,"o":36.77,"t":"2026-10-22T20:00:00Z","v":524,"vw":36.82974},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-22T20:05:00Z","v":100,"vw":36.9}],"history":[{"c":24.96,"h":25.37,"l":24.86,"n":121,"o":25.37,"t":"2024-10-21T04:00:00Z","v":11907,"vw":24.983521},{"c":25.35,"h":25.87,"l":25.02,"n":233,"o":25.27,"t":"2024-10-22T04:00:00Z","v":30922,"vw":25.581554},{"c":24.92,"h":24.92,"l":24.65,"n":175,"o":24.89,"t":"2024-10-23T04:00:00Z","v":18878,"vw":24.793748},{"c":24.72,"h":24.97,"l":24.62,"n":104,"o":24.97,"t":"2024-10-24T04:00:00Z","v":2395,"vw":24.766285},{"c":24.79,"h":24.98,"l":24.79,"n":63,"o":24.874,"t":"2024-10-25T04:00:00Z","v":2863,"vw":24.91629},{"c":24.78,"h":24.92,"l":24.72,"n":74,"o":24.85,"t":"2024-10-28T04:00:00Z","v":4572,"vw":24.885411},{"c":24.72,"h":24.83,"l":24.66,"n":119,"o":24.77,"t":"2024-10-29T04:00:00Z","v":9112,"vw":24.723789},{"c":24.48,"h":24.71,"l":24.315,"n":90,"o":24.71,"t":"2024-10-30T04:00:00Z","v":5634,"vw":24.459103},{"c":23.91,"h":24.23,"l":23.69,"n":257,"o":24.23,"t":"2024-10-31T04:00:00Z","v":40802,"vw":23.853169},{"c":24.06,"h":24.21,"l":23.92,"n":136,"o":24.06,"t":"2024-11-01T04:00:00Z","v":17557,"vw":24.075324},{"c":24.21,"h":24.47,"l":24.1488,"n":75,"o":24.27,"t":"2024-11-04T05:00:00Z","v":3563,"vw":24.263077},{"c":24.69,"h":24.69,"l":24.39,"n":50,"o":24.39,"t":"2024-11-05T05:00:00Z","v":1332,"vw":24.489369},{"c":24.14,"h":24.25,"l":23.48,"n":208,"o":24.25,"t":"2024-11-06T05:00:00Z","v":29658,"vw":24.006504},{"c":25.3,"h":25.3,"l":24.75,"n":146,"o":24.75,"t":"2024-11-07T05:00:00Z","v":16964,"vw":25.096632},{"c":24.28,"h":24.62,"l":23.91,"n":159,"o":24.62,"t":"2024-11-08T05:00:00Z","v":20233,"vw":24.240117},{"c":23.73,"h":24,"l":23.5504,"n":113,"o":24,"t":"2024-11-11T05:00:00Z","v":10077,"vw":23.77586},{"c":23.23,"h":23.46,"l":22.97,"n":206,"o":23.41,"t":"2024-11-12T05:00:00Z","v":20459,"vw":23.120606},{"c":22.76,"h":23.27,"l":22.74,"n":149,"o":23.27,"t":"2024-11-13T05:00:00Z","v":23357,"vw":22.881716},{"c":22.83,"h":22.94,"l":22.5801,"n":131,"o":22.81,"t":"2024-11-14T05:00:00Z","v":15236,"vw":22.837073},{"c":22.57,"h":23.0343,"l":22.57,"n":100,"o":22.89,"t":"2024-11-15T05:00:00Z","v":5746,"vw":22.720362},{"c":23.14,"h":23.15,"l":22.826,"n":83,"o":22.88,"t":"2024-11-18T05:00:00Z","v":8919,"vw":23.018308},{"c":23.5,"h":23.5,"l":23.05,"n":67,"o":23.05,"t":"2024-11-19T05:00:00Z","v":3785,"vw":23.274779},{"c":23.4,"h":23.49,"l":23.35,"n":75,"o":23.46,"t":"2024-11-20T05:00:00Z","v":3893,"vw":23.426779},{"c":23.5,"h":23.55,"l":23.33,"n":73,"o":23.5,"t":"2024-11-21T05:00:00Z","v":12127,"vw":23.432972},{"c":23.4,"h":23.5,"l":23.2814,"n":111,"o":23.49,"t":"2024-11-22T05:00:00Z","v":10864,"vw":23.391403},{"c":23.48,"h":23.55,"l":23.3,"n":82,"o":23.52,"t":"2024-11-25T05:00:00Z","v":7890,"vw":23.458502},{"c":22.9,"h":23.3,"l":22.8001,"n":116,"o":23.3,"t":"2024-11-26T05:00:00Z","v":15847,"vw":23.031595},{"c":23.09,"h":23.35,"l":23.04,"n":84,"o":23.09,"t":"2024-11-27T05:00:00Z","v":14644,"vw":23.094919},{"c":23.2928,"h":23.2928,"l":23.1055,"n":40,"o":23.1055,"t":"2024-11-29T05:00:00Z","v":2426,"vw":23.239088},{"c":23.23,"h":23.33,"l":22.87,"n":288,"o":23.33,"t":"2024-12-02T05:00:00Z","v":28047,"vw":23.107336},{"c":23.45,"h":23.64,"l":23.295,"n":70,"o":23.46,"t":"2024-12-03T05:00:00Z","v":7480,"vw":23.459072},{"c":23.35,"h":23.59,"l":23.2,"n":144,"o":23.59,"t":"2024-12-04T05:00:00Z","v":30378,"vw":23.259439},{"c":23.44,"h":23.4618,"l":23.279,"n":50,"o":23.37,"t":"2024-12-05T05:00:00Z","v":4754,"vw":23.368767},{"c":23.09,"h":23.48,"l":22.97,"n":114,"o":23.48,"t":"2024-12-06T05:00:00Z","v":19043,"vw":23.082027},{"c":23.74,"h":24.1909,"l":23.6201,"n":144,"o":23.67,"t":"2024-12-09T05:00:00Z","v":26563,"vw":23.796577},{"c":23.31,"h":23.62,"l":23.31,"n":93,"o":23.62,"t":"2024-12-10T05:00:00Z","v":15157,"vw":23.479595},{"c":23.4,"h":23.49,"l":23.23,"n":107,"o":23.45,"t":"2024-12-11T05:00:00Z","v":22158,"vw":23.338966},{"c":22.27,"h":22.66,"l":22.27,"n":143,"o":22.66,"t":"2024-12-12T05:00:00Z","v":24255,"vw":22.39278},{"c":21.87,"h":22.19,"l":21.67,"n":161,"o":22.19,"t":"2024-12-13T05:00:00Z","v":19082,"vw":21.846278},{"c":21.49,"h":21.79,"l":21.46,"n":137,"o":21.79,"t":"2024-12-16T05:00:00Z","v":17350,"vw":21.629632},{"c":21.27,"h":21.34,"l":21.045,"n":134,"o":21.28,"t":"2024-12-17T05:00:00Z","v":16354,"vw":21.200064},{"c":20.46,"h":21.2579,"l":20.38,"n":399,"o":21.25,"t":"2024-12-18T05:00:00Z","v":115024,"vw":21.210566},{"c":20.38,"h":20.61,"l":20.22,"n":135,"o":20.61,"t":"2024-12-19T05:00:00Z","v":30312,"vw":20.308177},{"c":20.75,"h":20.92,"l":20.26,"n":85,"o":20.26,"t":"2024-12-20T05:00:00Z","v":10327,"vw":20.818908},{"c":21.0184,"h":21.03,"l":20.73,"n":103,"o":20.73,"t":"2024-12-23T05:00:00Z","v":7954,"vw":20.935086},{"c":20.975,"h":20.99,"l":20.9083,"n":43,"o":20.9237,"t":"2024-12-24T05:00:00Z","v":4741,"vw":20.959537},{"c":21,"h":21.0549,"l":20.95,"n":83,"o":20.98,"t":"2024-12-26T05:00:00Z","v":7397,"vw":21.002332},{"c":20.76,"h":20.89,"l":20.7152,"n":74,"o":20.81,"t":"2024-12-27T05:00:00Z","v":5428,"vw":20.829476},{"c":20.4488,"h":20.6,"l":20.38,"n":138,"o":20.6,"t":"2024-12-30T05:00:00Z","v":39979,"vw":20.491378},{"c":20.51,"h":20.5323,"l":20.35,"n":112,"o":20.48,"t":"2024-12-31T05:00:00Z","v":24582,"vw":20.423284},{"c":20.61,"h":20.85,"l":20.58,"n":73,"o":20.58,"t":"2025-01-02T05:00:00Z","v":9222,"vw":20.662703},{"c":20.69,"h":20.7499,"l":20.45,"n":62,"o":20.61,"t":"2025-01-03T05:00:00Z","v":7593,"vw":20.65833},{"c":21.06,"h":21.38,"l":21.04,"n":108,"o":21.04,"t":"2025-01-06T05:00:00Z","v":10204,"vw":21.296377},{"c":20.95,"h":21.25,"l":20.93,"n":124,"o":21.24,"t":"2025-01-07T05:00:00Z","v":41930,"vw":21.014362},{"c":21.03,"h":21.05,"l":20.65,"n":94,"o":20.89,"t":"2025-01-08T05:00:00Z","v":11849,"vw":20.858284},{"c":20.99,"h":21.54,"l":20.99,"n":122,"o":21.54,"t":"2025-01-10T05:00:00Z","v":11452,"vw":21.170273},{"c":20.98,"h":21.036,"l":20.8189,"n":77,"o":20.87,"t":"2025-01-13T05:00:00Z","v":5123,"vw":20.887955},{"c":20.98,"h":21.0249,"l":20.821,"n":66,"o":20.97,"t":"2025-01-14T05:00:00Z","v":4107,"vw":20.907332},{"c":21.33,"h":21.45,"l":21.11,"n":102,"o":21.45,"t":"2025-01-15T05:00:00Z","v":16211,"vw":21.184615},{"c":21.12,"h":21.31,"l":21.015,"n":93,"o":21.31,"t":"2025-01-16T05:00:00Z","v":6840,"vw":21.18469},{"c":21.27,"h":21.5312,"l":21.12,"n":97,"o":21.17,"t":"2025-01-17T05:00:00Z","v":14644,"vw":21.277508},{"c":21.47,"h":21.63,"l":21.37,"n":147,"o":21.63,"t":"2025-01-21T05:00:00Z","v":24377,"vw":21.463511},{"c":20.98,"h":21.5,"l":20.98,"n":205,"o":21.5,"t":"2025-01-22T05:00:00Z","v":36918,"vw":21.296247},{"c":20.9807,"h":20.9807,"l":20.5,"n":121,"o":20.82,"t":"2025-01-23T05:00:00Z","v":14862,"vw":20.734316},{"c":21.0249,"h":21.35,"l":20.94,"n":111,"o":21.15,"t":"2025-01-24T05:00:00Z","v":15420,"vw":21.119908},{"c":20.42,"h":20.75,"l":20.329,"n":158,"o":20.75,"t":"2025-01-27T05:00:00Z","v":9701,"vw":20.458765},{"c":19.89,"h":20.41,"l":19.8199,"n":206,"o":20.41,"t":"2025-01-28T05:00:00Z","v":9443,"vw":20.04836},{"c":20.18,"h":20.27,"l":19.96,"n":64,"o":19.96,"t":"2025-01-29T05:00:00Z","v":5808,"vw":20.165687},{"c":20.41,"h":20.4901,"l":20.36,"n":43,"o":20.36,"t":"2025-01-30T05:00:00Z","v":4313,"vw":20.436076},{"c":19.9,"h":20.3766,"l":19.9,"n":121,"o":20.28,"t":"2025-01-31T05:00:00Z","v":6682,"vw":20.178454},{"c":19.6254,"h":19.778,"l":19.24,"n":199,"o":19.45,"t":"2025-02-03T05:00:00Z","v":17087,"vw":19.547059},{"c":20.3097,"h":20.37,"l":19.77,"n":110,"o":19.77,"t":"2025-02-04T05:00:00Z","v":14712,"vw":20.131609},{"c":20.48,"h":20.5,"l":20.2391,"n":60,"o":20.35,"t":"2025-02-05T05:00:00Z","v":7601,"vw":20.410477},{"c":20.73,"h":20.91,"l":20.64,"n":68,"o":20.76,"t":"2025-02-06T05:00:00Z","v":15560,"vw":20.808206},{"c":21.18,"h":21.539,"l":21.0799,"n":130,"o":21.26,"t":"2025-02-07T05:00:00Z","v":16048,"vw":21.287818},{"c":21.51,"h":21.58,"l":21.3648,"n":101,"o":21.58,"t":"2025-02-10T05:00:00Z","v":11152,"vw":21.459774},{"c":20.88,"h":21.0039,"l":20.8384,"n":148,"o":20.99,"t":"2025-02-11T05:00:00Z","v":18299,"vw":20.905501},{"c":21.13,"h":21.24,"l":20.86,"n":69,"o":20.86,"t":"2025-02-12T05:00:00Z","v":6730,"vw":21.045003},{"c":21.78,"h":21.78,"l":21.19,"n":133,"o":21.19,"t":"2025-02-13T05:00:00Z","v":14978,"vw":21.468001},{"c":21.55,"h":21.974,"l":21.55,"n":107,"o":21.94,"t":"2025-02-14T05:00:00Z","v":13353,"vw":21.746297},{"c":21.5,"h":21.71,"l":21.455,"n":78,"o":21.71,"t":"2025-02-18T05:00:00Z","v":9722,"vw":21.590245},{"c":20.95,"h":21.28,"l":20.934,"n":90,"o":21.28,"t":"2025-02-19T05:00:00Z","v":7595,"vw":21.099484},{"c":21.42,"h":21.44,"l":21.16,"n":82,"o":21.16,"t":"2025-02-20T05:00:00Z","v":7650,"vw":21.287101},{"c":20.33,"h":21.44,"l":20.32,"n":156,"o":21.44,"t":"2025-02-21T05:00:00Z","v":10606,"vw":20.936},{"c":20.29,"h":20.39,"l":20.1,"n":104,"o":20.35,"t":"2025-02-24T05:00:00Z","v":8263,"vw":20.247037},{"c":19.98,"h":20.27,"l":19.74,"n":128,"o":20.27,"t":"2025-02-25T05:00:00Z","v":9921,"vw":20.000386},{"c":20.4,"h":20.6628,"l":20.28,"n":128,"o":20.28,"t":"2025-02-26T05:00:00Z","v":19990,"vw":20.428071},{"c":19.95,"h":20.58,"l":19.87,"n":119,"o":20.51,"t":"2025-02-27T05:00:00Z","v":14838,"vw":20.271044},{"c":19.65,"h":19.68,"l":19.396,"n":214,"o":19.68,"t":"2025-02-28T05:00:00Z","v":36294,"vw":19.531085},{"c":19.23,"h":20.225,"l":19.0701,"n":167,"o":20.01,"t":"2025-03-03T05:00:00Z","v":19799,"vw":19.660361},{"c":18.96,"h":19.185,"l":18.531,"n":204,"o":19.03,"t":"2025-03-04T05:00:00Z","v":23229,"vw":18.79154},{"c":20.7,"h":20.7,"l":19.62,"n":265,"o":19.62,"t":"2025-03-05T05:00:00Z","v":41735,"vw":20.215082},{"c":20.36,"h":20.79,"l":20.28,"n":123,"o":20.46,"t":"2025-03-06T05:00:00Z","v":9194,"vw":20.497677},{"c":20.09,"h":20.32,"l":19.7199,"n":186,"o":20.23,"t":"2025-03-07T05:00:00Z","v":21244,"vw":20.20015},{"c":18.96,"h":19.75,"l":18.8,"n":209,"o":19.75,"t":"2025-03-10T04:00:00Z","v":12532,"vw":19.243419},{"c":19.5455,"h":19.6453,"l":19.1,"n":89,"o":19.2,"t":"2025-03-11T04:00:00Z","v":6838,"vw":19.407238},{"c":19.98,"h":20.04,"l":19.77,"n":130,"o":19.9,"t":"2025-03-12T04:00:00Z","v":14331,"vw":19.915051},{"c":20.39,"h":20.58,"l":20,"n":146,"o":20,"t":"2025-03-13T04:00:00Z","v":22939,"vw":20.382746},{"c":20.92,"h":20.95,"l":20.6199,"n":99,"o":20.66,"t":"2025-03-14T04:00:00Z","v":13940,"vw":20.792522},{"c":21.47,"h":21.51,"l":21.04,"n":142,"o":21.04,"t":"2025-03-17T04:00:00Z","v":12331,"vw":21.31415},{"c":21.46,"h":21.56,"l":21.27,"n":113,"o":21.56,"t":"2025-03-18T04:00:00Z","v":19696,"vw":21.455149},{"c":21.935,"h":21.973,"l":21.5,"n":134,"o":21.52,"t":"2025-03-19T04:00:00Z","v":14902,"vw":21.701866},{"c":21.8904,"h":22.1099,"l":21.7,"n":139,"o":21.73,"t":"2025-03-20T04:00:00Z","v":15605,"vw":21.859315},{"c":21.4704,"h":21.4704,"l":21.1799,"n":139,"o":21.47,"t":"2025-03-21T04:00:00Z","v":10860,"vw":21.329342},{"c":21.94,"h":22.14,"l":21.8001,"n":277,"o":21.84,"t":"2025-03-24T04:00:00Z","v":47208,"vw":22.035154},{"c":22.37,"h":22.4095,"l":22.08,"n":204,"o":22.08,"t":"2025-03-25T04:00:00Z","v":26543,"vw":22.317851},{"c":21.5,"h":22.4,"l":21.41,"n":241,"o":22.4,"t":"2025-03-26T04:00:00Z","v":22708,"vw":21.759134},{"c":21.01,"h":21.29,"l":20.83,"n":157,"o":21.29,"t":"2025-03-27T04:00:00Z","v":14106,"vw":21.112764},{"c":20.19,"h":21.15,"l":20.115,"n":178,"o":21.15,"t":"2025-03-28T04:00:00Z","v":14895,"vw":20.415123},{"c":19.6876,"h":19.83,"l":19.195,"n":230,"o":19.83,"t":"2025-03-31T04:00:00Z","v":24085,"vw":19.505981},{"c":19.99,"h":19.99,"l":19.59,"n":105,"o":19.65,"t":"2025-04-01T04:00:00Z","v":13347,"vw":19.756164},{"c":19.925,"h":19.98,"l":19.71,"n":133,"o":19.9,"t":"2025-04-02T04:00:00Z","v":8243,"vw":19.820297},{"c":18.2324,"h":19.06,"l":18.2324,"n":261,"o":19.06,"t":"2025-04-03T04:00:00Z","v":23237,"vw":18.741539},{"c":16.22,"h":17.23,"l":15.93,"n":403,"o":17.23,"t":"2025-04-04T04:00:00Z","v":47916,"vw":16.350133},{"c":16.3362,"h":16.82,"l":16,"n":238,"o":16.16,"t":"2025-04-07T04:00:00Z","v":41431,"vw":16.199629},{"c":15.61,"h":17.04,"l":15.38,"n":559,"o":17.04,"t":"2025-04-08T04:00:00Z","v":61572,"vw":15.832014},{"c":17.7363,"h":17.87,"l":15.47,"n":506,"o":15.68,"t":"2025-04-09T04:00:00Z","v":56219,"vw":15.96632},{"c":16.7507,"h":17.47,"l":16.515,"n":256,"o":17.47,"t":"2025-04-10T04:00:00Z","v":15423,"vw":16.967347},{"c":17.7995,"h":17.9,"l":17.08,"n":181,"o":17.08,"t":"2025-04-11T04:00:00Z","v":20694,"vw":17.505939},{"c":18.22,"h":18.42,"l":17.8606,"n":111,"o":18.15,"t":"2025-04-14T04:00:00Z","v":18906,"vw":18.28478},{"c":18.19,"h":18.265,"l":18.07,"n":111,"o":18.08,"t":"2025-04-15T04:00:00Z","v":10238,"vw":18.162411},{"c":18.2501,"h":18.42,"l":18.03,"n":134,"o":18.14,"t":"2025-04-16T04:00:00Z","v":14275,"vw":18.178306},{"c":18.18,"h":18.3232,"l":18.05,"n":96,"o":18.31,"t":"2025-04-17T04:00:00Z","v":7178,"vw":18.285366},{"c":18.21,"h":18.4899,"l":17.9241,"n":122,"o":18.37,"t":"2025-04-21T04:00:00Z","v":11667,"vw":18.157456},{"c":18.6657,"h":18.86,"l":18.42,"n":84,"o":18.46,"t":"2025-04-22T04:00:00Z","v":9170,"vw":18.604574},{"c":19.36,"h":19.5599,"l":19.19,"n":123,"o":19.19,"t":"2025-04-23T04:00:00Z","v":19585,"vw":19.401},{"c":20.25,"h":20.26,"l":19.5815,"n":125,"o":19.59,"t":"2025-04-24T04:00:00Z","v":13615,"vw":20.038811},{"c":20.135,"h":20.1763,"l":19.9352,"n":62,"o":20.02,"t":"2025-04-25T04:00:00Z","v":4906,"vw":20.060548},{"c":19.92,"h":20.18,"l":19.76,"n":102,"o":20.13,"t":"2025-04-28T04:00:00Z","v":7713,"vw":20.012311},{"c":19.92,"h":20.155,"l":19.9,"n":78,"o":19.93,"t":"2025-04-29T04:00:00Z","v":7819,"vw":19.992182},{"c":19.26,"h":19.455,"l":18.935,"n":127,"o":19.25,"t":"2025-04-30T04:00:00Z","v":14583,"vw":19.305969},{"c":19.64,"h":19.84,"l":19.4524,"n":82,"o":19.6606,"t":"2025-05-01T04:00:00Z","v":3232,"vw":19.675657},{"c":20,"h":20.17,"l":19.8401,"n":97,"o":19.95,"t":"2025-05-02T04:00:00Z","v":6345,"vw":19.990754},{"c":19.87,"h":20.07,"l":19.87,"n":93,"o":20,"t":"2025-05-05T04:00:00Z","v":5991,"vw":19.938534},{"c":20.29,"h":20.29,"l":19.87,"n":88,"o":19.87,"t":"2025-05-06T04:00:00Z","v":8039,"vw":20.105575},{"c":19.86,"h":20.36,"l":19.65,"n":94,"o":20.36,"t":"2025-05-07T04:00:00Z","v":6751,"vw":19.890616},{"c":20,"h":20.03,"l":19.771,"n":60,"o":19.8302,"t":"2025-05-08T04:00:00Z","v":5433,"vw":19.888166},{"c":20.12,"h":20.22,"l":19.99,"n":47,"o":20.12,"t":"2025-05-09T04:00:00Z","v":6297,"vw":20.085037},{"c":20.8,"h":20.96,"l":20.74,"n":96,"o":20.96,"t":"2025-05-12T04:00:00Z","v":5122,"vw":20.804115},{"c":21.21,"h":21.29,"l":20.905,"n":104,"o":20.98,"t":"2025-05-13T04:00:00Z","v":8608,"vw":21.117483},{"c":20.77,"h":21.01,"l":20.77,"n":132,"o":21.01,"t":"2025-05-14T04:00:00Z","v":8563,"vw":20.885411},{"c":20.66,"h":20.79,"l":20.2804,"n":126,"o":20.79,"t":"2025-05-15T04:00:00Z","v":13165,"vw":20.46551},{"c":20.19,"h":20.43,"l":19.965,"n":127,"o":20.43,"t":"2025-05-16T04:00:00Z","v":12570,"vw":20.153613},{"c":20.5,"h":20.54,"l":20.02,"n":92,"o":20.09,"t":"2025-05-19T04:00:00Z","v":5518,"vw":20.305224},{"c":20.35,"h":20.42,"l":20.32,"n":65,"o":20.36,"t":"2025-05-20T04:00:00Z","v":1951,"vw":20.359051},{"c":20.4,"h":20.7792,"l":20.31,"n":110,"o":20.31,"t":"2025-05-21T04:00:00Z","v":9567,"vw":20.498695},{"c":20.4,"h":20.57,"l":20.26,"n":111,"o":20.3,"t":"2025-05-22T04:00:00Z","v":17364,"vw":20.450035},{"c":21.17,"h":21.19,"l":20.37,"n":201,"o":20.37,"t":"2025-05-23T04:00:00Z","v":25522,"vw":20.937829},{"c":21.09,"h":21.31,"l":21.01,"n":256,"o":21.04,"t":"2025-05-27T04:00:00Z","v":30247,"vw":21.157215},{"c":21.04,"h":21.1,"l":20.87,"n":141,"o":21.1,"t":"2025-05-28T04:00:00Z","v":16734,"vw":21.015},{"c":21.05,"h":21.3,"l":21.02,"n":113,"o":21.25,"t":"2025-05-29T04:00:00Z","v":3977,"vw":21.089334},{"c":20.95,"h":21.05,"l":20.74,"n":120,"o":21.05,"t":"2025-05-30T04:00:00Z","v":15970,"vw":20.891607},{"c":21.41,"h":21.41,"l":21.12,"n":152,"o":21.22,"t":"2025-06-02T04:00:00Z","v":24888,"vw":21.292398},{"c":21.38,"h":21.5,"l":21.25,"n":146,"o":21.26,"t":"2025-06-03T04:00:00Z","v":21592,"vw":21.432907},{"c":21.82,"h":21.97,"l":21.5,"n":208,"o":21.5,"t":"2025-06-04T04:00:00Z","v":54103,"vw":21.652616},{"c":22.56,"h":22.75,"l":22.17,"n":240,"o":22.17,"t":"2025-06-05T04:00:00Z","v":29073,"vw":22.553442},{"c":22.35,"h":22.7695,"l":22.35,"n":188,"o":22.56,"t":"2025-06-06T04:00:00Z","v":19054,"vw":22.54572},{"c":22.75,"h":22.81,"l":22.485,"n":163,"o":22.57,"t":"2025-06-09T04:00:00Z","v":37501,"vw":22.702105},{"c":22.36,"h":22.67,"l":22.33,"n":246,"o":22.67,"t":"2025-06-10T04:00:00Z","v":32966,"vw":22.47548},{"c":22.07,"h":22.36,"l":22.05,"n":152,"o":22.36,"t":"2025-06-11T04:00:00Z","v":13620,"vw":22.166333},{"c":22.13,"h":22.3194,"l":22,"n":132,"o":22.07,"t":"2025-06-12T04:00:00Z","v":12308,"vw":22.165437},{"c":21.97,"h":22.07,"l":21.5,"n":153,"o":21.71,"t":"2025-06-13T04:00:00Z","v":18464,"vw":21.849091},{"c":22.35,"h":22.5,"l":22.08,"n":133,"o":22.08,"t":"2025-06-16T04:00:00Z","v":21211,"vw":22.427516},{"c":22.19,"h":22.27,"l":22.1,"n":98,"o":22.27,"t":"2025-06-17T04:00:00Z","v":7315,"vw":22.146357},{"c":22.05,"h":22.17,"l":21.9965,"n":93,"o":22.08,"t":"2025-06-18T04:00:00Z","v":4152,"vw":22.097463},{"c":21.56,"h":22.05,"l":21.5471,"n":155,"o":22.05,"t":"2025-06-20T04:00:00Z","v":12512,"vw":21.704246},{"c":21.76,"h":21.799,"l":21.38,"n":134,"o":21.44,"t":"2025-06-23T04:00:00Z","v":8414,"vw":21.577644},{"c":22.09,"h":22.1599,"l":21.86,"n":156,"o":21.86,"t":"2025-06-24T04:00:00Z","v":21395,"vw":22.027661},{"c":22.13,"h":22.15,"l":21.94,"n":170,"o":22.09,"t":"2025-06-25T04:00:00Z","v":30259,"vw":22.070581},{"c":23.55,"h":23.55,"l":22.53,"n":394,"o":22.53,"t":"2025-06-26T04:00:00Z","v":68437,"vw":23.241113},{"c":23.13,"h":23.41,"l":23.001,"n":254,"o":23.41,"t":"2025-06-27T04:00:00Z","v":43914,"vw":23.10399},{"c":23.15,"h":23.19,"l":22.9242,"n":160,"o":23.13,"t":"2025-06-30T04:00:00Z","v":13535,"vw":23.11347},{"c":23.3,"h":23.452,"l":23.22,"n":122,"o":23.25,"t":"2025-07-01T04:00:00Z","v":9027,"vw":23.357324},{"c":24.12,"h":24.299,"l":23.55,"n":248,"o":23.699,"t":"2025-07-02T04:00:00Z","v":22508,"vw":24.083052},{"c":24.1,"h":24.25,"l":23.9183,"n":156,"o":24.13,"t":"2025-07-03T04:00:00Z","v":18186,"vw":24.14492},{"c":23.62,"h":23.77,"l":23.51,"n":241,"o":23.7,"t":"2025-07-07T04:00:00Z","v":22975,"vw":23.628719},{"c":24.14,"h":24.5,"l":23.585,"n":468,"o":23.9,"t":"2025-07-08T04:00:00Z","v":93656,"vw":24.121127},{"c":23.25,"h":24.04,"l":23.18,"n":446,"o":24.04,"t":"2025-07-09T04:00:00Z","v":50783,"vw":23.40957},{"c":23.79,"h":24.3999,"l":23.34,"n":470,"o":23.64,"t":"2025-07-10T04:00:00Z","v":35425,"vw":23.640411},{"c":23.38,"h":23.46,"l":23.081,"n":352,"o":23.46,"t":"2025-07-11T04:00:00Z","v":36788,"vw":23.226487},{"c":23.26,"h":23.455,"l":23.03,"n":375,"o":23.33,"t":"2025-07-14T04:00:00Z","v":49607,"vw":23.202496},{"c":22.88,"h":23.2,"l":22.65,"n":438,"o":23.2,"t":"2025-07-15T04:00:00Z","v":53440,"vw":22.859363},{"c":22.7713,"h":22.88,"l":22.574,"n":183,"o":22.88,"t":"2025-07-16T04:00:00Z","v":16498,"vw":22.738331},{"c":22.8893,"h":22.95,"l":22.5,"n":211,"o":22.51,"t":"2025-07-17T04:00:00Z","v":9832,"vw":22.686979},{"c":22.94,"h":23.1,"l":22.8801,"n":148,"o":23.1,"t":"2025-07-18T04:00:00Z","v":12694,"vw":22.992098},{"c":23.3,"h":23.5499,"l":23.29,"n":220,"o":23.29,"t":"2025-07-21T04:00:00Z","v":23460,"vw":23.419656},{"c":23.805,"h":23.83,"l":23.25,"n":237,"o":23.49,"t":"2025-07-22T04:00:00Z","v":17186,"vw":23.617844},{"c":23.7937,"h":24.07,"l":23.62,"n":174,"o":23.8,"t":"2025-07-23T04:00:00Z","v":28308,"vw":23.786644},{"c":23.3928,"h":23.68,"l":23.33,"n":174,"o":23.68,"t":"2025-07-24T04:00:00Z","v":16478,"vw":23.463598},{"c":23.14,"h":23.32,"l":22.92,"n":325,"o":23.32,"t":"2025-07-25T04:00:00Z","v":44364,"vw":23.04273},{"c":22.765,"h":23.05,"l":22.51,"n":273,"o":23.05,"t":"2025-07-28T04:00:00Z","v":33255,"vw":22.717808},{"c":22.635,"h":23.3799,"l":22.4501,"n":211,"o":23.3799,"t":"2025-07-29T04:00:00Z","v":32963,"vw":22.658191},{"c":21.5039,"h":22.53,"l":21.44,"n":420,"o":22.53,"t":"2025-07-30T04:00:00Z","v":26663,"vw":21.925171},{"c":21.7345,"h":21.785,"l":20.81,"n":711,"o":21.33,"t":"2025-07-31T04:00:00Z","v":76657,"vw":21.55632},{"c":21.605,"h":22.3,"l":21.46,"n":248,"o":21.54,"t":"2025-08-01T04:00:00Z","v":25652,"vw":21.64447},{"c":21.96,"h":22.0499,"l":21.65,"n":245,"o":21.65,"t":"2025-08-04T04:00:00Z","v":30222,"vw":21.889058},{"c":22.02,"h":22.14,"l":21.88,"n":141,"o":21.95,"t":"2025-08-05T04:00:00Z","v":17634,"vw":22.007993},{"c":22.1,"h":22.18,"l":22.03,"n":70,"o":22.13,"t":"2025-08-06T04:00:00Z","v":3804,"vw":22.105404},{"c":22.4877,"h":22.6357,"l":22.3,"n":149,"o":22.39,"t":"2025-08-07T04:00:00Z","v":20201,"vw":22.403464},{"c":23.0178,"h":23.176,"l":22.6411,"n":192,"o":22.6411,"t":"2025-08-08T04:00:00Z","v":12682,"vw":23.035438},{"c":22.6665,"h":23.07,"l":22.5701,"n":211,"o":23.07,"t":"2025-08-11T04:00:00Z","v":19220,"vw":22.81264},{"c":23.065,"h":23.1498,"l":22.87,"n":134,"o":22.9,"t":"2025-08-12T04:00:00Z","v":16235,"vw":23.011084},{"c":23.455,"h":23.6805,"l":23.3364,"n":305,"o":23.49,"t":"2025-08-13T04:00:00Z","v":17487,"vw":23.487568},{"c":23.23,"h":23.23,"l":22.89,"n":350,"o":23.14,"t":"2025-08-14T04:00:00Z","v":15388,"vw":23.068815},{"c":23.39,"h":23.4699,"l":23.3595,"n":107,"o":23.4405,"t":"2025-08-15T04:00:00Z","v":6499,"vw":23.438036},{"c":23.105,"h":23.39,"l":23.02,"n":121,"o":23.39,"t":"2025-08-18T04:00:00Z","v":5958,"vw":23.114327},{"c":22.7984,"h":23.26,"l":22.71,"n":276,"o":23.24,"t":"2025-08-19T04:00:00Z","v":26959,"vw":22.85659},{"c":22.855,"h":22.8602,"l":22.7,"n":121,"o":22.8,"t":"2025-08-20T04:00:00Z","v":8941,"vw":22.758438},{"c":23.055,"h":23.14,"l":22.67,"n":175,"o":22.67,"t":"2025-08-21T04:00:00Z","v":7943,"vw":22.845106},{"c":23.785,"h":23.83,"l":23.2,"n":172,"o":23.2,"t":"2025-08-22T04:00:00Z","v":24127,"vw":23.720458},{"c":23.82,"h":23.9602,"l":23.82,"n":141,"o":23.87,"t":"2025-08-25T04:00:00Z","v":9905,"vw":23.899148},{"c":24.1279,"h":24.1603,"l":23.97,"n":96,"o":23.98,"t":"2025-08-26T04:00:00Z","v":11093,"vw":24.080349},{"c":23.945,"h":24.05,"l":23.73,"n":191,"o":24.05,"t":"2025-08-27T04:00:00Z","v":22666,"vw":23.841245},{"c":24.205,"h":24.26,"l":24.01,"n":152,"o":24.02,"t":"2025-08-28T04:00:00Z","v":13457,"vw":24.114005},{"c":24.315,"h":24.3624,"l":24.04,"n":130,"o":24.24,"t":"2025-08-29T04:00:00Z","v":10453,"vw":24.214309},{"c":24.46,"h":24.4999,"l":23.95,"n":236,"o":24.19,"t":"2025-09-02T04:00:00Z","v":26440,"vw":24.207295},{"c":25.105,"h":25.18,"l":24.55,"n":290,"o":24.55,"t":"2025-09-03T04:00:00Z","v":35916,"vw":25.039846},{"c":24.6,"h":24.96,"l":24.4334,"n":301,"o":24.95,"t":"2025-09-04T04:00:00Z","v":33560,"vw":24.667891},{"c":25.15,"h":25.24,"l":24.82,"n":186,"o":25.1688,"t":"2025-09-05T04:00:00Z","v":8386,"vw":25.040939},{"c":25.2497,"h":25.3,"l":24.946,"n":210,"o":25.27,"t":"2025-09-08T04:00:00Z","v":19283,"vw":25.103103},{"c":25.2756,"h":25.7993,"l":25.27,"n":268,"o":25.7,"t":"2025-09-09T04:00:00Z","v":35997,"vw":25.485476},{"c":25.5414,"h":25.6799,"l":25.373,"n":320,"o":25.48,"t":"2025-09-10T04:00:00Z","v":45926,"vw":25.461452},{"c":26.1196,"h":26.18,"l":25.5192,"n":240,"o":25.54,"t":"2025-09-11T04:00:00Z","v":39747,"vw":25.980166},{"c":26.04,"h":26.189,"l":25.8,"n":332,"o":26.06,"t":"2025-09-12T04:00:00Z","v":30339,"vw":25.976625},{"c":26.55,"h":26.59,"l":26.0561,"n":276,"o":26.1,"t":"2025-09-15T04:00:00Z","v":22510,"vw":26.346745},{"c":26.26,"h":26.79,"l":26.19,"n":243,"o":26.76,"t":"2025-09-16T04:00:00Z","v":26327,"vw":26.469582},{"c":26.111,"h":26.43,"l":25.84,"n":226,"o":26.26,"t":"2025-09-17T04:00:00Z","v":26070,"vw":26.137663},{"c":26.0144,"h":26.16,"l":25.89,"n":222,"o":26.15,"t":"2025-09-18T04:00:00Z","v":19229,"vw":26.018},{"c":26.485,"h":26.6088,"l":26.0595,"n":189,"o":26.06,"t":"2025-09-19T04:00:00Z","v":12558,"vw":26.430731},{"c":26.74,"h":26.749,"l":26.4389,"n":253,"o":26.47,"t":"2025-09-22T04:00:00Z","v":22443,"vw":26.569593},{"c":26.7506,"h":26.9833,"l":26.6555,"n":345,"o":26.75,"t":"2025-09-23T04:00:00Z","v":27347,"vw":26.84214},{"c":26.9913,"h":27.5,"l":26.56,"n":461,"o":26.56,"t":"2025-09-24T04:00:00Z","v":60610,"vw":27.157184},{"c":26.43,"h":27,"l":26.28,"n":412,"o":27,"t":"2025-09-25T04:00:00Z","v":42483,"vw":26.550923},{"c":27.1,"h":27.15,"l":26.43,"n":354,"o":26.74,"t":"2025-09-26T04:00:00Z","v":42180,"vw":26.900246},{"c":28.22,"h":28.41,"l":27.49,"n":579,"o":27.5,"t":"2025-09-29T04:00:00Z","v":95577,"vw":28.089249},{"c":28.29,"h":28.359,"l":28,"n":373,"o":28.22,"t":"2025-09-30T04:00:00Z","v":47086,"vw":28.150818},{"c":28.7,"h":28.73,"l":28.2,"n":433,"o":28.29,"t":"2025-10-01T04:00:00Z","v":38952,"vw":28.560706},{"c":28.6037,"h":28.99,"l":28.2001,"n":420,"o":28.81,"t":"2025-10-02T04:00:00Z","v":42305,"vw":28.610318},{"c":29.09,"h":29.3,"l":28.61,"n":490,"o":28.84,"t":"2025-10-03T04:00:00Z","v":51913,"vw":28.984945},{"c":29.02,"h":29.72,"l":29.01,"n":815,"o":29.55,"t":"2025-10-06T04:00:00Z","v":117188,"vw":29.408584},{"c":29.03,"h":29.7,"l":28.81,"n":657,"o":29.27,"t":"2025-10-07T04:00:00Z","v":109759,"vw":29.229214},{"c":30.64,"h":30.6774,"l":29.52,"n":1664,"o":29.52,"t":"2025-10-08T04:00:00Z","v":218201,"vw":30.258108},{"c":30.44,"h":31.56,"l":30.0301,"n":1343,"o":31.43,"t":"2025-10-09T04:00:00Z","v":263338,"vw":30.70716},{"c":28.91,"h":30.53,"l":27.995,"n":2431,"o":30.44,"t":"2025-10-10T04:00:00Z","v":287534,"vw":29.414235},{"c":30.57,"h":30.96,"l":30.0816,"n":671,"o":30.63,"t":"2025-10-13T04:00:00Z","v":65385,"vw":30.420512},{"c":29.97,"h":30.16,"l":29.135,"n":736,"o":30.13,"t":"2025-10-14T04:00:00Z","v":58271,"vw":29.720439},{"c":30.24,"h":30.575,"l":29.81,"n":537,"o":30.39,"t":"2025-10-15T04:00:00Z","v":80845,"vw":30.269457},{"c":29.9,"h":30.49,"l":29.73,"n":625,"o":30.28,"t":"2025-10-16T04:00:00Z","v":56062,"vw":30.041684},{"c":29.1202,"h":29.6,"l":28.81,"n":694,"o":29.52,"t":"2025-10-17T04:00:00Z","v":61398,"vw":29.156122},{"c":29.69,"h":29.73,"l":29.25,"n":373,"o":29.42,"t":"2025-10-20T04:00:00Z","v":34017,"vw":29.621636},{"c":28.38,"h":29.4,"l":28.29,"n":624,"o":29.4,"t":"2025-10-21T04:00:00Z","v":57127,"vw":28.45757},{"c":28.26,"h":28.6499,"l":27.91,"n":406,"o":28.38,"t":"2025-10-22T04:00:00Z","v":32353,"vw":28.229527},{"c":28.69,"h":28.9981,"l":28.51,"n":319,"o":28.51,"t":"2025-10-23T04:00:00Z","v":25204,"vw":28.776751},{"c":28.88,"h":29,"l":28.51,"n":285,"o":28.89,"t":"2025-10-24T04:00:00Z","v":20563,"vw":28.784833},{"c":28.97,"h":29.7,"l":28.69,"n":586,"o":29.23,"t":"2025-10-27T04:00:00Z","v":78507,"vw":29.253275},{"c":29.8,"h":29.8,"l":28.75,"n":504,"o":28.97,"t":"2025-10-28T04:00:00Z","v":74672,"vw":29.385143},{"c":30.05,"h":30.5,"l":29.65,"n":619,"o":29.8,"t":"2025-10-29T04:00:00Z","v":58923,"vw":30.141379},{"c":29.71,"h":29.85,"l":28.97,"n":491,"o":29.85,"t":"2025-10-30T04:00:00Z","v":76400,"vw":29.337941},{"c":29.11,"h":29.74,"l":29.11,"n":442,"o":29.71,"t":"2025-10-31T04:00:00Z","v":58894,"vw":29.427022},{"c":28.8,"h":29.31,"l":28.55,"n":397,"o":29.31,"t":"2025-11-03T05:00:00Z","v":41406,"vw":28.79124},{"c":27.5,"h":28.21,"l":27.5,"n":442,"o":28.05,"t":"2025-11-04T05:00:00Z","v":36282,"vw":27.863182},{"c":28.76,"h":28.76,"l":27.5,"n":351,"o":27.94,"t":"2025-11-05T05:00:00Z","v":31682,"vw":28.173522},{"c":28.56,"h":28.82,"l":28.413,"n":413,"o":28.57,"t":"2025-11-06T05:00:00Z","v":40909,"vw":28.614345},{"c":28.8,"h":28.92,"l":28.2701,"n":368,"o":28.92,"t":"2025-11-07T05:00:00Z","v":29077,"vw":28.542507},{"c":29.77,"h":29.9287,"l":29.46,"n":536,"o":29.75,"t":"2025-11-10T05:00:00Z","v":43009,"vw":29.696154},{"c":29.555,"h":29.73,"l":29.39,"n":403,"o":29.73,"t":"2025-11-11T05:00:00Z","v":30914,"vw":29.547245},{"c":30.09,"h":30.1974,"l":29.57,"n":353,"o":29.57,"t":"2025-11-12T05:00:00Z","v":33436,"vw":29.985903},{"c":29.265,"h":30.19,"l":29.1,"n":371,"o":30.12,"t":"2025-11-13T05:00:00Z","v":26480,"vw":29.606459},{"c":29.035,"h":29.32,"l":28.24,"n":334,"o":28.7,"t":"2025-11-14T05:00:00Z","v":20905,"vw":28.907198},{"c":28.5516,"h":29.19,"l":28.2401,"n":410,"o":28.9,"t":"2025-11-17T05:00:00Z","v":42604,"vw":28.743826},{"c":28.21,"h":28.6,"l":28.0796,"n":339,"o":28.55,"t":"2025-11-18T05:00:00Z","v":26799,"vw":28.379919},{"c":28.68,"h":29.0456,"l":28.25,"n":281,"o":28.25,"t":"2025-11-19T05:00:00Z","v":19592,"vw":28.714223},{"c":27.5,"h":29.1199,"l":27.5,"n":379,"o":29,"t":"2025-11-20T05:00:00Z","v":40603,"vw":28.100463},{"c":28.02,"h":28.1299,"l":27.4,"n":255,"o":27.5,"t":"2025-11-21T05:00:00Z","v":18081,"vw":27.665071},{"c":28.6,"h":28.69,"l":28.0501,"n":216,"o":28.09,"t":"2025-11-24T05:00:00Z","v":17252,"vw":28.454148},{"c":29.47,"h":29.47,"l":28.85,"n":275,"o":28.85,"t":"2025-11-25T05:00:00Z","v":25415,"vw":29.087499},{"c":30.04,"h":30.24,"l":29.28,"n":635,"o":29.28,"t":"2025-11-26T05:00:00Z","v":66665,"vw":29.935877},{"c":30.9,"h":31.11,"l":30.1,"n":517,"o":30.18,"t":"2025-11-28T05:00:00Z","v":39587,"vw":30.681487},{"c":31.1806,"h":31.55,"l":30.87,"n":1102,"o":31.47,"t":"2025-12-01T05:00:00Z","v":141524,"vw":31.344829},{"c":31.005,"h":31.22,"l":30.52,"n":619,"o":31.18,"t":"2025-12-02T05:00:00Z","v":47637,"vw":30.889544},{"c":32.41,"h":32.54,"l":31.65,"n":868,"o":31.65,"t":"2025-12-03T05:00:00Z","v":84537,"vw":32.148491},{"c":32.3006,"h":32.52,"l":31.59,"n":622,"o":32.5,"t":"2025-12-04T05:00:00Z","v":96729,"vw":32.241904},{"c":32.05,"h":33.095,"l":32.05,"n":606,"o":32.79,"t":"2025-12-05T05:00:00Z","v":55964,"vw":32.706859},{"c":32.33,"h":32.6399,"l":32.15,"n":400,"o":32.6,"t":"2025-12-08T05:00:00Z","v":34223,"vw":32.412244},{"c":32.105,"h":32.2,"l":31.05,"n":1049,"o":31.95,"t":"2025-12-09T05:00:00Z","v":159689,"vw":31.541229},{"c":32.9,"h":32.9643,"l":32,"n":541,"o":32.11,"t":"2025-12-10T05:00:00Z","v":102109,"vw":32.372363},{"c":33.405,"h":33.5,"l":32.86,"n":844,"o":32.9,"t":"2025-12-11T05:00:00Z","v":76320,"vw":33.270769},{"c":32.89,"h":33.8599,"l":32.4765,"n":609,"o":33.55,"t":"2025-12-12T05:00:00Z","v":40485,"vw":33.069797},{"c":33.3,"h":33.8599,"l":33.1,"n":984,"o":33.4,"t":"2025-12-15T05:00:00Z","v":101007,"vw":33.288471},{"c":33.1,"h":33.29,"l":32.72,"n":821,"o":33.21,"t":"2025-12-16T05:00:00Z","v":85052,"vw":33.082526},{"c":33.38,"h":33.79,"l":33.28,"n":910,"o":33.54,"t":"2025-12-17T05:00:00Z","v":68421,"vw":33.491515},{"c":32.8,"h":32.9997,"l":32.32,"n":824,"o":32.8,"t":"2025-12-18T05:00:00Z","v":76647,"vw":32.774717},{"c":33.425,"h":33.6643,"l":32.6431,"n":1210,"o":32.94,"t":"2025-12-19T05:00:00Z","v":122855,"vw":33.447541},{"c":34.26,"h":36.08,"l":34,"n":1558,"o":34.7,"t":"2025-12-22T05:00:00Z","v":146009,"vw":34.400584},{"c":35.11,"h":35.3065,"l":34.46,"n":2305,"o":34.77,"t":"2025-12-23T05:00:00Z","v":232739,"vw":34.958258},{"c":34.94,"h":35.16,"l":34.5,"n":1016,"o":35.16,"t":"2025-12-24T05:00:00Z","v":88189,"vw":34.823023},{"c":35.96,"h":36.45,"l":35.65,"n":3369,"o":36.105,"t":"2025-12-26T05:00:00Z","v":326838,"vw":36.059854},{"c":34.95,"h":35.97,"l":34.55,"n":3638,"o":35.785,"t":"2025-12-29T05:00:00Z","v":282688,"vw":35.010885},{"c":35.215,"h":35.73,"l":34.9,"n":2207,"o":35.73,"t":"2025-12-30T05:00:00Z","v":183724,"vw":35.224096},{"c":34.81,"h":35.22,"l":34.675,"n":1248,"o":34.96,"t":"2025-12-31T05:00:00Z","v":82127,"vw":34.904333},{"c":35.36,"h":35.9199,"l":34.81,"n":2023,"o":35.36,"t":"2026-01-02T05:00:00Z","v":146349,"vw":35.326685},{"c":37.105,"h":37.1799,"l":36,"n":3251,"o":36.46,"t":"2026-01-05T05:00:00Z","v":338088,"vw":36.864737},{"c":37.87,"h":38.37,"l":37.56,"n":3464,"o":37.615,"t":"2026-01-06T05:00:00Z","v":387902,"vw":37.912347},{"c":36.955,"h":37.4,"l":36.2,"n":3009,"o":37.38,"t":"2026-01-07T05:00:00Z","v":295797,"vw":36.710517},{"c":36.39,"h":36.54,"l":35.5,"n":2380,"o":36.54,"t":"2026-01-08T05:00:00Z","v":215934,"vw":36.118532},{"c":37.52,"h":37.68,"l":36.7,"n":2377,"o":37.08,"t":"2026-01-09T05:00:00Z","v":236731,"vw":37.395547},{"c":38.685,"h":38.74,"l":38.11,"n":4528,"o":38.48,"t":"2026-01-12T05:00:00Z","v":513175,"vw":38.496083},{"c":38.4,"h":39.24,"l":38.1701,"n":3169,"o":39.24,"t":"2026-01-13T05:00:00Z","v":329381,"vw":38.64707},{"c":39.55,"h":39.6798,"l":38.75,"n":4447,"o":39.2,"t":"2026-01-14T05:00:00Z","v":466701,"vw":39.28825},{"c":39.33,"h":39.759,"l":38.7501,"n":3609,"o":39.21,"t":"2026-01-15T05:00:00Z","v":406414,"vw":39.373562},{"c":38.72,"h":38.875,"l":38.06,"n":3435,"o":38.78,"t":"2026-01-16T05:00:00Z","v":266821,"vw":38.59468},{"c":39.32,"h":39.61,"l":38.5,"n":5067,"o":39.09,"t":"2026-01-20T05:00:00Z","v":533943,"vw":39.0949},{"c":39.93,"h":40.8408,"l":39.42,"n":5381,"o":40.26,"t":"2026-01-21T05:00:00Z","v":591516,"vw":40.164146},{"c":38.88,"h":39.94,"l":38.6,"n":4655,"o":39.93,"t":"2026-01-22T05:00:00Z","v":386242,"vw":39.174633},{"c":40.62,"h":40.73,"l":39.3305,"n":5977,"o":39.74,"t":"2026-01-23T05:00:00Z","v":636521,"vw":40.142982},{"c":41.46,"h":44,"l":41.07,"n":16513,"o":43.59,"t":"2026-01-26T05:00:00Z","v":1572225,"vw":42.394378},{"c":42.44,"h":42.45,"l":40.9101,"n":7890,"o":42.01,"t":"2026-01-27T05:00:00Z","v":739783,"vw":41.858401},{"c":42.58,"h":43.51,"l":42.07,"n":8431,"o":43.29,"t":"2026-01-28T05:00:00Z","v":840631,"vw":42.735133},{"c":44.08,"h":47.46,"l":42.625,"n":17050,"o":46.42,"t":"2026-01-29T05:00:00Z","v":1706934,"vw":44.36501},{"c":39.99,"h":42.11,"l":39.01,"n":12030,"o":42.11,"t":"2026-01-30T05:00:00Z","v":1203207,"vw":40.544507},{"c":40.34,"h":40.53,"l":39.46,"n":4824,"o":39.46,"t":"2026-02-02T05:00:00Z","v":472532,"vw":40.090042},{"c":43.14,"h":43.2,"l":41.71,"n":7554,"o":42.19,"t":"2026-02-03T05:00:00Z","v":720874,"vw":42.482643},{"c":40.98,"h":43.55,"l":39.9,"n":5807,"o":43.39,"t":"2026-02-04T05:00:00Z","v":558866,"vw":41.33812},{"c":38.67,"h":40.24,"l":38.5435,"n":5112,"o":40.24,"t":"2026-02-05T05:00:00Z","v":454886,"vw":38.993249},{"c":40.1,"h":40.1499,"l":39.13,"n":3279,"o":39.19,"t":"2026-02-06T05:00:00Z","v":290340,"vw":39.77434},{"c":41.89,"h":42.0999,"l":40.35,"n":4151,"o":40.44,"t":"2026-02-09T05:00:00Z","v":311820,"vw":41.616739},{"c":41.32,"h":41.725,"l":40.79,"n":2660,"o":41.725,"t":"2026-02-10T05:00:00Z","v":244357,"vw":41.193183},{"c":42.47,"h":42.6304,"l":41.2,"n":2643,"o":42.2,"t":"2026-02-11T05:00:00Z","v":210385,"vw":42.074143},{"c":40.52,"h":42.68,"l":40.131,"n":3670,"o":42.68,"t":"2026-02-12T05:00:00Z","v":301705,"vw":41.136267},{"c":40.85,"h":41.32,"l":39.51,"n":2512,"o":40.39,"t":"2026-02-13T05:00:00Z","v":175326,"vw":40.747343},{"c":39.45,"h":39.84,"l":38.11,"n":3007,"o":39.71,"t":"2026-02-17T05:00:00Z","v":229850,"vw":39.052428},{"c":40.55,"h":40.86,"l":39.7856,"n":1961,"o":40.07,"t":"2026-02-18T05:00:00Z","v":179207,"vw":40.496899},{"c":40.3,"h":40.315,"l":39.08,"n":2252,"o":39.82,"t":"2026-02-19T05:00:00Z","v":211579,"vw":39.804173},{"c":41.53,"h":41.65,"l":39.875,"n":2993,"o":40.13,"t":"2026-02-20T05:00:00Z","v":305301,"vw":40.79507},{"c":42.2,"h":42.25,"l":41.1689,"n":2364,"o":41.42,"t":"2026-02-23T05:00:00Z","v":240004,"vw":41.812069},{"c":43.55,"h":43.72,"l":41.8,"n":4072,"o":42.15,"t":"2026-02-24T05:00:00Z","v":470076,"vw":43.27076},{"c":44.38,"h":44.88,"l":44.02,"n":3474,"o":44.34,"t":"2026-02-25T05:00:00Z","v":353792,"vw":44.479767},{"c":44.14,"h":44.14,"l":42.75,"n":3290,"o":43.33,"t":"2026-02-26T05:00:00Z","v":335415,"vw":43.275863},{"c":43.95,"h":44.5589,"l":43.5192,"n":2747,"o":44.26,"t":"2026-02-27T05:00:00Z","v":238902,"vw":43.980408},{"c":43.38,"h":43.52,"l":42.46,"n":3862,"o":43.41,"t":"2026-03-02T05:00:00Z","v":359255,"vw":43.112643},{"c":40.63,"h":41.0672,"l":39.01,"n":5843,"o":40.72,"t":"2026-03-03T05:00:00Z","v":574153,"vw":39.98619},{"c":41.38,"h":41.7239,"l":40.8975,"n":2181,"o":41.47,"t":"2026-03-04T05:00:00Z","v":166652,"vw":41.358366},{"c":38.58,"h":40.63,"l":38.1201,"n":5407,"o":40.315,"t":"2026-03-05T05:00:00Z","v":386517,"vw":38.904249},{"c":37.31,"h":38.18,"l":36.94,"n":3597,"o":37.382,"t":"2026-03-06T05:00:00Z","v":303577,"vw":37.594816},{"c":37.97,"h":38.01,"l":35.3001,"n":4337,"o":36.24,"t":"2026-03-09T04:00:00Z","v":413154,"vw":36.266975},{"c":38.83,"h":39.5549,"l":38.3,"n":3240,"o":38.46,"t":"2026-03-10T04:00:00Z","v":293271,"vw":38.967702},{"c":38.51,"h":38.8499,"l":37.635,"n":1711,"o":38.38,"t":"2026-03-11T04:00:00Z","v":143405,"vw":38.164938},{"c":37.23,"h":37.92,"l":36.73,"n":2256,"o":37.92,"t":"2026-03-12T04:00:00Z","v":142752,"vw":37.304852},{"c":35.32,"h":37.0536,"l":35.16,"n":3016,"o":37.03,"t":"2026-03-13T04:00:00Z","v":231873,"vw":35.706631},{"c":36.21,"h":36.4399,"l":35.52,"n":2114,"o":35.91,"t":"2026-03-16T04:00:00Z","v":189955,"vw":36.048478},{"c":36.08,"h":36.5,"l":35.76,"n":1558,"o":36.31,"t":"2026-03-17T04:00:00Z","v":113527,"vw":36.108364},{"c":34.2,"h":35.22,"l":33.99,"n":3183,"o":35.125,"t":"2026-03-18T04:00:00Z","v":240306,"vw":34.629235},{"c":33.17,"h":33.41,"l":31.325,"n":4770,"o":32.32,"t":"2026-03-19T04:00:00Z","v":448021,"vw":32.371177},{"c":31.55,"h":33.23,"l":31.26,"n":3076,"o":32.65,"t":"2026-03-20T04:00:00Z","v":311727,"vw":32.039072},{"c":33.81,"h":34.22,"l":32.61,"n":3980,"o":32.84,"t":"2026-03-23T04:00:00Z","v":378538,"vw":33.676768},{"c":33.97,"h":34.03,"l":32.81,"n":2074,"o":33.24,"t":"2026-03-24T04:00:00Z","v":161552,"vw":33.703863},{"c":34.95,"h":35.37,"l":34.6701,"n":1455,"o":34.95,"t":"2026-03-25T04:00:00Z","v":148686,"vw":34.942832},{"c":33.08,"h":34.0974,"l":33.05,"n":1566,"o":33.85,"t":"2026-03-26T04:00:00Z","v":145684,"vw":33.524904},{"c":33.3931,"h":33.96,"l":32.8,"n":1421,"o":33,"t":"2026-03-27T04:00:00Z","v":144151,"vw":33.433063},{"c":32.71,"h":34.115,"l":32.55,"n":1825,"o":34.115,"t":"2026-03-30T04:00:00Z","v":146684,"vw":33.219719},{"c":35.72,"h":35.77,"l":33.84,"n":2239,"o":33.84,"t":"2026-03-31T04:00:00Z","v":185201,"vw":34.792398},{"c":36.61,"h":37.24,"l":35.975,"n":2687,"o":36.3,"t":"2026-04-01T04:00:00Z","v":206774,"vw":36.70703},{"c":36.2,"h":36.56,"l":34.8,"n":1711,"o":35.18,"t":"2026-04-02T04:00:00Z","v":99752,"vw":35.921742},{"c":36.35,"h":36.5721,"l":35.85,"n":1700,"o":36.21,"t":"2026-04-06T04:00:00Z","v":86725,"vw":36.181451},{"c":36.17,"h":36.37,"l":35.25,"n":2144,"o":36.05,"t":"2026-04-07T04:00:00Z","v":105507,"vw":35.731604},{"c":38.86,"h":39.4978,"l":38.25,"n":2788,"o":38.7,"t":"2026-04-08T04:00:00Z","v":228462,"vw":38.894613},{"c":38.95,"h":39.3,"l":38.2501,"n":1611,"o":38.69,"t":"2026-04-09T04:00:00Z","v":109531,"vw":38.814459},{"c":39.7,"h":40.23,"l":39.35,"n":1952,"o":39.46,"t":"2026-04-10T04:00:00Z","v":184821,"vw":39.723421},{"c":40.56,"h":40.68,"l":39.24,"n":2147,"o":39.3,"t":"2026-04-13T04:00:00Z","v":193455,"vw":40.258422},{"c":41.22,"h":41.3841,"l":40.6282,"n":2601,"o":41.04,"t":"2026-04-14T04:00:00Z","v":232877,"vw":41.067507},{"c":41.15,"h":41.425,"l":40.61,"n":1760,"o":41.21,"t":"2026-04-15T04:00:00Z","v":141704,"vw":41.070777},{"c":40.91,"h":41.45,"l":40.57,"n":1491,"o":41.25,"t":"2026-04-16T04:00:00Z","v":103245,"vw":41.102438},{"c":41.89,"h":42.68,"l":41.38,"n":2084,"o":41.73,"t":"2026-04-17T04:00:00Z","v":141089,"vw":42.131536},{"c":41.675,"h":41.88,"l":41.105,"n":1642,"o":41.66,"t":"2026-04-20T04:00:00Z","v":107971,"vw":41.54315},{"c":39.62,"h":41.42,"l":39.3,"n":2517,"o":41.41,"t":"2026-04-21T04:00:00Z","v":173660,"vw":40.195744},{"c":40.98,"h":41.06,"l":40.35,"n":1261,"o":40.5,"t":"2026-04-22T04:00:00Z","v":80602,"vw":40.802718},{"c":38.91,"h":40.3301,"l":38.62,"n":2324,"o":39.81,"t":"2026-04-23T04:00:00Z","v":206054,"vw":39.63134},{"c":38.78,"h":39.3118,"l":38.64,"n":1292,"o":39,"t":"2026-04-24T04:00:00Z","v":81941,"vw":38.958599},{"c":38.7,"h":38.89,"l":38.1,"n":1618,"o":38.78,"t":"2026-04-27T04:00:00Z","v":81602,"vw":38.561944},{"c":37.14,"h":37.99,"l":36.8,"n":1901,"o":37.94,"t":"2026-04-28T04:00:00Z","v":102701,"vw":37.228914},{"c":36.3,"h":36.94,"l":36.14,"n":1284,"o":36.94,"t":"2026-04-29T04:00:00Z","v":78210,"vw":36.46193},{"c":37.29,"h":37.47,"l":36.65,"n":1187,"o":36.86,"t":"2026-04-30T04:00:00Z","v":83637,"vw":37.084313},{"c":37,"h":37.8,"l":36.99,"n":2704,"o":37.26,"t":"2026-05-01T04:00:00Z","v":481252,"vw":37.472681},{"c":35.86,"h":36.72,"l":35.82,"n":1730,"o":36.47,"t":"2026-05-04T04:00:00Z","v":116446,"vw":36.256058},{"c":36.6,"h":36.96,"l":36.48,"n":1676,"o":36.64,"t":"2026-05-05T04:00:00Z","v":202197,"vw":36.712882},{"c":39.1351,"h":39.45,"l":38.38,"n":1857,"o":38.38,"t":"2026-05-06T04:00:00Z","v":116629,"vw":39.044144},{"c":38.83,"h":40.27,"l":38.825,"n":2527,"o":40.09,"t":"2026-05-07T04:00:00Z","v":222190,"vw":39.530493},{"c":40.33,"h":40.595,"l":39.79,"n":2003,"o":39.79,"t":"2026-05-08T04:00:00Z","v":170326,"vw":40.17014},{"c":41.39,"h":41.88,"l":40.93,"n":2465,"o":40.93,"t":"2026-05-11T04:00:00Z","v":239270,"vw":41.51234},{"c":42.735,"h":42.87,"l":40.49,"n":2343,"o":41.06,"t":"2026-05-12T04:00:00Z","v":210805,"vw":41.797899},{"c":43.51,"h":44.1391,"l":42.79,"n":3056,"o":42.88,"t":"2026-05-13T04:00:00Z","v":287400,"vw":43.670952},{"c":42.5442,"h":43.34,"l":42.13,"n":2273,"o":43.34,"t":"2026-05-14T04:00:00Z","v":166497,"vw":42.580948},{"c":39.63,"h":40.28,"l":39.31,"n":3192,"o":40.22,"t":"2026-05-15T04:00:00Z","v":246852,"vw":39.837962},{"c":38.86,"h":40.18,"l":38.32,"n":2448,"o":40.18,"t":"2026-05-18T04:00:00Z","v":135989,"vw":39.298543},{"c":37.86,"h":38.455,"l":37.27,"n":1987,"o":38.21,"t":"2026-05-19T04:00:00Z","v":107313,"vw":37.836486},{"c":39.31,"h":39.415,"l":38,"n":1251,"o":38.34,"t":"2026-05-20T04:00:00Z","v":115036,"vw":39.053605},{"c":39.86,"h":40.175,"l":38.68,"n":1129,"o":38.76,"t":"2026-05-21T04:00:00Z","v":71280,"vw":39.466006},{"c":39.57,"h":39.94,"l":39.1701,"n":1273,"o":39.73,"t":"2026-05-22T04:00:00Z","v":100168,"vw":39.666671},{"c":41.36,"h":41.5998,"l":40.74,"n":1767,"o":40.74,"t":"2026-05-26T04:00:00Z","v":136429,"vw":41.249247},{"c":41.19,"h":41.37,"l":40.54,"n":1037,"o":41.13,"t":"2026-05-27T04:00:00Z","v":65578,"vw":40.949921},{"c":42.61,"h":42.66,"l":40.5,"n":2227,"o":40.76,"t":"2026-05-28T04:00:00Z","v":171919,"vw":42.042236},{"c":42.385,"h":43,"l":41.85,"n":1111,"o":42.17,"t":"2026-05-29T04:00:00Z","v":62701,"vw":42.352846},{"c":43.63,"h":43.8816,"l":41.6359,"n":2124,"o":42.21,"t":"2026-06-01T04:00:00Z","v":205769,"vw":42.927748},{"c":45.7,"h":45.8699,"l":43.89,"n":2759,"o":44,"t":"2026-06-02T04:00:00Z","v":221960,"vw":45.251461},{"c":44.1,"h":45.06,"l":43.8,"n":1971,"o":45.04,"t":"2026-06-03T04:00:00Z","v":139682,"vw":44.185105},{"c":43.92,"h":44.6,"l":43.44,"n":1713,"o":43.83,"t":"2026-06-04T04:00:00Z","v":127410,"vw":44.01362},{"c":39.39,"h":42.5651,"l":39.1501,"n":3283,"o":42.53,"t":"2026-06-05T04:00:00Z","v":276346,"vw":40.338806},{"c":39.83,"h":40.82,"l":39.5,"n":1960,"o":40.13,"t":"2026-06-08T04:00:00Z","v":173740,"vw":39.922596},{"c":39.4,"h":40.9299,"l":38.0747,"n":1909,"o":40.47,"t":"2026-06-09T04:00:00Z","v":152851,"vw":39.337049},{"c":38.19,"h":39.695,"l":38.1801,"n":1506,"o":38.9805,"t":"2026-06-10T04:00:00Z","v":135551,"vw":38.830649},{"c":40.86,"h":40.92,"l":38.92,"n":1362,"o":38.92,"t":"2026-06-11T04:00:00Z","v":137082,"vw":39.74628},{"c":42.34,"h":42.71,"l":41.27,"n":1598,"o":41.27,"t":"2026-06-12T04:00:00Z","v":128137,"vw":42.223781},{"c":43.78,"h":44.8,"l":43.48,"n":2299,"o":44,"t":"2026-06-15T04:00:00Z","v":263024,"vw":43.852476},{"c":43.87,"h":44.49,"l":43.39,"n":1886,"o":43.9,"t":"2026-06-16T04:00:00Z","v":128068,"vw":44.012809},{"c":42.75,"h":44.82,"l":42.71,"n":1687,"o":43.76,"t":"2026-06-17T04:00:00Z","v":130792,"vw":43.987922},{"c":42.06,"h":43.0924,"l":41.84,"n":1470,"o":42.94,"t":"2026-06-18T04:00:00Z","v":100845,"vw":42.229608},{"c":41.52,"h":42,"l":41.14,"n":1524,"o":41.72,"t":"2026-06-22T04:00:00Z","v":203044,"vw":41.568355},{"c":38.94,"h":40.02,"l":38.79,"n":2111,"o":40.02,"t":"2026-06-23T04:00:00Z","v":180508,"vw":39.330012},{"c":37.12,"h":37.99,"l":36.83,"n":2156,"o":37.9,"t":"2026-06-24T04:00:00Z","v":196441,"vw":37.293222},{"c":37.72,"h":38.265,"l":37.3001,"n":1627,"o":38.11,"t":"2026-06-25T04:00:00Z","v":173084,"vw":37.852186},{"c":37.745,"h":38.2295,"l":37.405,"n":1110,"o":37.57,"t":"2026-06-26T04:00:00Z","v":109205,"vw":37.820509},{"c":37.46,"h":37.86,"l":36.76,"n":1262,"o":37.84,"t":"2026-06-29T04:00:00Z","v":91161,"vw":37.445323},{"c":38.3,"h":38.5403,"l":37.74,"n":1226,"o":37.8,"t":"2026-06-30T04:00:00Z","v":117134,"vw":38.243382},{"c":37.62,"h":38.5,"l":37.57,"n":1074,"o":37.84,"t":"2026-07-01T04:00:00Z","v":82033,"vw":37.890936},{"c":37.83,"h":38.93,"l":37.31,"n":1754,"o":38.16,"t":"2026-07-02T04:00:00Z","v":231408,"vw":37.932816},{"c":38.32,"h":38.68,"l":38,"n":1204,"o":38.68,"t":"2026-07-06T04:00:00Z","v":109319,"vw":38.25251},{"c":36.79,"h":37.79,"l":36.57,"n":1354,"o":37.79,"t":"2026-07-07T04:00:00Z","v":92709,"vw":36.957366},{"c":35.84,"h":36.17,"l":34.9501,"n":1476,"o":36.15,"t":"2026-07-08T04:00:00Z","v":79432,"vw":35.573881},{"c":37.42,"h":37.61,"l":36.54,"n":999,"o":36.54,"t":"2026-07-09T04:00:00Z","v":109945,"vw":37.214651},{"c":38.05,"h":38.15,"l":37.23,"n":862,"o":37.23,"t":"2026-07-10T04:00:00Z","v":68063,"vw":37.758415},{"c":36.95,"h":37.7986,"l":36.74,"n":904,"o":37.68,"t":"2026-07-13T04:00:00Z","v":66405,"vw":37.230346},{"c":38.45,"h":38.8,"l":37.74,"n":1545,"o":37.74,"t":"2026-07-14T04:00:00Z","v":207132,"vw":38.388115},{"c":37.76,"h":38.75,"l":37.13,"n":850,"o":38.47,"t":"2026-07-15T04:00:00Z","v":70076,"vw":37.877714},{"c":36.48,"h":37.19,"l":36.17,"n":839,"o":37.19,"t":"2026-07-16T04:00:00Z","v":62162,"vw":36.485567},{"c":36.03,"h":36.42,"l":35.1,"n":1261,"o":35.66,"t":"2026-07-17T04:00:00Z","v":161521,"vw":35.905145},{"c":36.44,"h":36.475,"l":36.09,"n":1109,"o":36.26,"t":"2026-07-20T04:00:00Z","v":82489,"vw":36.274717},{"c":38.68,"h":38.72,"l":37.3,"n":1189,"o":37.3,"t":"2026-07-21T04:00:00Z","v":87932,"vw":38.180119},{"c":39.24,"h":39.5848,"l":38.77,"n":798,"o":38.82,"t":"2026-07-22T04:00:00Z","v":56150,"vw":39.20773},{"c":38.39,"h":39.36,"l":38.1,"n":637,"o":38.61,"t":"2026-07-23T04:00:00Z","v":48816,"vw":38.621474},{"c":38.1319,"h":38.67,"l":37.8637,"n":570,"o":38.38,"t":"2026-07-24T04:00:00Z","v":53400,"vw":38.188797},{"c":38.32,"h":38.69,"l":37.485,"n":840,"o":38.69,"t":"2026-07-27T04:00:00Z","v":63574,"vw":38.018391},{"c":37.62,"h":37.9359,"l":36.83,"n":901,"o":37.61,"t":"2026-07-28T04:00:00Z","v":60006,"vw":37.518644},{"c":37.13,"h":38.23,"l":36.5,"n":954,"o":37.27,"t":"2026-07-29T04:00:00Z","v":80131,"vw":37.350761},{"c":38.9,"h":38.97,"l":38.11,"n":983,"o":38.44,"t":"2026-07-30T04:00:00Z","v":100181,"vw":38.581668},{"c":38.41,"h":38.95,"l":37.75,"n":744,"o":38.95,"t":"2026-07-31T04:00:00Z","v":70593,"vw":38.197037},{"c":38.93,"h":39.085,"l":38,"n":1020,"o":38.19,"t":"2026-08-03T04:00:00Z","v":44172,"vw":38.688923},{"c":41.21,"h":41.32,"l":40.05,"n":1915,"o":40.05,"t":"2026-08-04T04:00:00Z","v":162094,"vw":40.862157},{"c":42.35,"h":42.69,"l":41.95,"n":1355,"o":42.09,"t":"2026-08-05T04:00:00Z","v":107115,"vw":42.331937},{"c":41.9898,"h":42.7,"l":41.805,"n":1056,"o":42.24,"t":"2026-08-06T04:00:00Z","v":104217,"vw":42.258159},{"c":42.82,"h":42.9799,"l":42.25,"n":1330,"o":42.6,"t":"2026-08-07T04:00:00Z","v":123680,"vw":42.743393},{"c":43.3886,"h":43.6199,"l":42.64,"n":1220,"o":42.79,"t":"2026-08-10T04:00:00Z","v":92399,"vw":43.241796},{"c":42.82,"h":43.59,"l":42.54,"n":831,"o":43.59,"t":"2026-08-11T04:00:00Z","v":49035,"vw":42.894641},{"c":42.95,"h":43.64,"l":42.81,"n":760,"o":43.34,"t":"2026-08-12T04:00:00Z","v":79039,"vw":43.186356},{"c":41.415,"h":42.47,"l":41.28,"n":1421,"o":42.47,"t":"2026-08-13T04:00:00Z","v":105990,"vw":41.857377},{"c":41.36,"h":41.96,"l":41.29,"n":832,"o":41.31,"t":"2026-08-14T04:00:00Z","v":50766,"vw":41.509102},{"c":42.19,"h":42.39,"l":41.56,"n":1052,"o":41.57,"t":"2026-08-17T04:00:00Z","v":108888,"vw":42.103214},{"c":41.16,"h":41.87,"l":40.93,"n":1255,"o":41.8,"t":"2026-08-18T04:00:00Z","v":76165,"vw":41.182322},{"c":42.42,"h":42.95,"l":41.9801,"n":1037,"o":42.22,"t":"2026-08-19T04:00:00Z","v":63651,"vw":42.523864},{"c":43.06,"h":43.24,"l":41.71,"n":964,"o":42.05,"t":"2026-08-20T04:00:00Z","v":62246,"vw":42.592743},{"c":45.66,"h":45.75,"l":44.16,"n":3203,"o":44.165,"t":"2026-08-21T04:00:00Z","v":262880,"vw":45.379805},{"c":45.85,"h":46.2,"l":45.16,"n":1580,"o":46.2,"t":"2026-08-24T04:00:00Z","v":208473,"vw":45.642827},{"c":46.92,"h":47,"l":45.61,"n":1418,"o":45.63,"t":"2026-08-25T04:00:00Z","v":181132,"vw":46.400436},{"c":46.43,"h":46.97,"l":46.1022,"n":1019,"o":46.61,"t":"2026-08-26T04:00:00Z","v":82572,"vw":46.47866},{"c":46.59,"h":46.76,"l":46.05,"n":808,"o":46.26,"t":"2026-08-27T04:00:00Z","v":61930,"vw":46.472073},{"c":45.395,"h":46.6594,"l":45.1,"n":1041,"o":46.63,"t":"2026-08-28T04:00:00Z","v":78605,"vw":45.700723},{"c":44.85,"h":45.695,"l":44.64,"n":907,"o":45.62,"t":"2026-08-31T04:00:00Z","v":58930,"vw":44.884726},{"c":43.02,"h":44.365,"l":43.02,"n":1183,"o":43.91,"t":"2026-09-01T04:00:00Z","v":88650,"vw":43.491841},{"c":43.5037,"h":44.39,"l":43.135,"n":807,"o":43.64,"t":"2026-09-02T04:00:00Z","v":118324,"vw":43.767613},{"c":43.99,"h":44.38,"l":43.3,"n":1056,"o":44.38,"t":"2026-09-03T04:00:00Z","v":81673,"vw":43.753212},{"c":43.68,"h":44.07,"l":43.35,"n":666,"o":43.35,"t":"2026-09-04T04:00:00Z","v":54576,"vw":43.721639},{"c":45.91,"h":46.74,"l":45.31,"n":1618,"o":45.31,"t":"2026-09-08T04:00:00Z","v":130792,"vw":46.131457},{"c":46.14,"h":46.69,"l":45.474,"n":1191,"o":46.27,"t":"2026-09-09T04:00:00Z","v":104088,"vw":46.028116},{"c":42.8,"h":43.32,"l":42.39,"n":2077,"o":43.23,"t":"2026-09-10T04:00:00Z","v":164588,"vw":42.864149},{"c":42.88,"h":43.59,"l":42.67,"n":1097,"o":43.59,"t":"2026-09-11T04:00:00Z","v":102230,"vw":43.133092},{"c":41.64,"h":41.941,"l":40.7644,"n":1598,"o":41.2,"t":"2026-09-14T04:00:00Z","v":147476,"vw":41.131268},{"c":41.2232,"h":41.64,"l":40.78,"n":926,"o":41.64,"t":"2026-09-15T04:00:00Z","v":70484,"vw":41.103818},{"c":40.9768,"h":41.96,"l":40.38,"n":932,"o":41.96,"t":"2026-09-16T04:00:00Z","v":75488,"vw":41.243388},{"c":42.29,"h":42.56,"l":41.99,"n":811,"o":42.37,"t":"2026-09-17T04:00:00Z","v":54521,"vw":42.31045},{"c":42.49,"h":42.5,"l":41.86,"n":861,"o":42.35,"t":"2026-09-18T04:00:00Z","v":50163,"vw":42.129714},{"c":42.95,"h":43.67,"l":42.4636,"n":1057,"o":43.29,"t":"2026-09-21T04:00:00Z","v":81575,"vw":42.810056},{"c":44.51,"h":44.66,"l":43.5,"n":1061,"o":43.57,"t":"2026-09-22T04:00:00Z","v":90630,"vw":44.125987},{"c":43.03,"h":43.32,"l":42.57,"n":1159,"o":43.28,"t":"2026-09-23T04:00:00Z","v":81958,"vw":42.866432},{"c":42.71,"h":42.91,"l":42.1101,"n":738,"o":42.69,"t":"2026-09-24T04:00:00Z","v":51179,"vw":42.485201},{"c":42.92,"h":43.0101,"l":42.27,"n":561,"o":42.75,"t":"2026-09-25T04:00:00Z","v":35812,"vw":42.747987},{"c":42.18,"h":42.47,"l":41.21,"n":892,"o":41.5,"t":"2026-09-28T04:00:00Z","v":49081,"vw":41.990552},{"c":42.2231,"h":42.46,"l":41.91,"n":692,"o":42.46,"t":"2026-09-29T04:00:00Z","v":57614,"vw":42.227012},{"c":41.7282,"h":42.95,"l":41.66,"n":966,"o":42.7,"t":"2026-09-30T04:00:00Z","v":71055,"vw":42.221853},{"c":41.23,"h":41.345,"l":40.75,"n":734,"o":41.31,"t":"2026-10-01T04:00:00Z","v":38889,"vw":41.120096},{"c":42.59,"h":42.87,"l":41.6,"n":1122,"o":41.6,"t":"2026-10-02T04:00:00Z","v":50374,"vw":42.236772},{"c":42.8,"h":43.1699,"l":42.245,"n":639,"o":42.71,"t":"2026-10-05T04:00:00Z","v":28988,"vw":42.738396},{"c":42.624,"h":43.02,"l":41.96,"n":676,"o":43.02,"t":"2026-10-06T04:00:00Z","v":51868,"vw":42.490691},{"c":41.58,"h":41.7399,"l":41.402,"n":852,"o":41.69,"t":"2026-10-07T04:00:00Z","v":57777,"vw":41.58562},{"c":40.91,"h":41.49,"l":40.61,"n":787,"o":41.05,"t":"2026-10-08T04:00:00Z","v":72017,"vw":40.922906},{"c":42.47,"h":42.65,"l":41.98,"n":704,"o":41.98,"t":"2026-10-09T04:00:00Z","v":60077,"vw":42.24866},{"c":42.4,"h":42.68,"l":42.27,"n":643,"o":42.51,"t":"2026-10-12T04:00:00Z","v":84151,"vw":42.418405},{"c":41.79,"h":42.3,"l":41.37,"n":491,"o":42.3,"t":"2026-10-13T04:00:00Z","v":26960,"vw":41.673921},{"c":40.05,"h":41.07,"l":39.69,"n":1406,"o":41.04,"t":"2026-10-14T04:00:00Z","v":111981,"vw":40.151743},{"c":40.31,"h":40.33,"l":38.7,"n":1037,"o":39.38,"t":"2026-10-15T04:00:00Z","v":75000,"vw":39.394976},{"c":39.56,"h":40.8483,"l":39.19,"n":681,"o":40.02,"t":"2026-10-16T04:00:00Z","v":45705,"vw":39.974155},{"c":39.555,"h":39.7299,"l":39.02,"n":829,"o":39.57,"t":"2026-10-19T04:00:00Z","v":84526,"vw":39.456689},{"c":39.48,"h":40.12,"l":38.85,"n":790,"o":39.06,"t":"2026-10-20T04:00:00Z","v":74462,"vw":39.614321},{"c":39.02,"h":39.2,"l":38.55,"n":1029,"o":39.2,"t":"2026-10-21T04:00:00Z","v":48701,"vw":38.947662},{"c":36.77,"h":37.68,"l":36.6,"n":1319,"o":37.68,"t":"2026-10-22T04:00:00Z","v":106715,"vw":37.002893}],"volatilityBars":[{"c":42.6,"h":42.69,"l":42.6,"n":15,"o":42.69,"t":"2026-09-21T11:00:00Z","v":475,"vw":42.644874},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-09-21T12:00:00Z","v":403,"vw":43},{"c":42.92,"h":42.92,"l":42.92,"n":3,"o":42.92,"t":"2026-09-21T12:30:00Z","v":299,"vw":42.92},{"c":42.88,"h":43.67,"l":42.875,"n":119,"o":43.29,"t":"2026-09-21T13:30:00Z","v":14859,"vw":43.139052},{"c":42.7102,"h":42.88,"l":42.67,"n":29,"o":42.88,"t":"2026-09-21T13:45:00Z","v":3991,"vw":42.800025},{"c":42.62,"h":42.625,"l":42.47,"n":84,"o":42.6,"t":"2026-09-21T14:00:00Z","v":10406,"vw":42.549122},{"c":42.575,"h":42.6831,"l":42.5347,"n":23,"o":42.65,"t":"2026-09-21T14:15:00Z","v":1919,"vw":42.621276},{"c":42.6,"h":42.67,"l":42.4636,"n":10,"o":42.67,"t":"2026-09-21T14:30:00Z","v":1555,"vw":42.561735},{"c":42.485,"h":42.485,"l":42.485,"n":2,"o":42.485,"t":"2026-09-21T14:45:00Z","v":420,"vw":42.485},{"c":42.63,"h":42.6499,"l":42.47,"n":42,"o":42.47,"t":"2026-09-21T15:00:00Z","v":6213,"vw":42.577061},{"c":42.5965,"h":42.69,"l":42.5965,"n":31,"o":42.645,"t":"2026-09-21T15:15:00Z","v":4575,"vw":42.663426},{"c":42.81,"h":42.81,"l":42.6996,"n":39,"o":42.6996,"t":"2026-09-21T15:45:00Z","v":3835,"vw":42.778373},{"c":42.99,"h":42.99,"l":42.81,"n":5,"o":42.81,"t":"2026-09-21T16:00:00Z","v":1864,"vw":42.946426},{"c":42.8739,"h":43.04,"l":42.8739,"n":25,"o":43.04,"t":"2026-09-21T16:15:00Z","v":2516,"vw":42.982369},{"c":42.8,"h":42.86,"l":42.8,"n":12,"o":42.86,"t":"2026-09-21T16:30:00Z","v":6043,"vw":42.849415},{"c":42.77,"h":42.845,"l":42.77,"n":7,"o":42.845,"t":"2026-09-21T16:45:00Z","v":495,"vw":42.82625},{"c":42.83,"h":42.88,"l":42.76,"n":35,"o":42.79,"t":"2026-09-21T17:00:00Z","v":2808,"vw":42.803413},{"c":42.82,"h":42.82,"l":42.76,"n":10,"o":42.774,"t":"2026-09-21T17:15:00Z","v":4773,"vw":42.768072},{"c":42.74,"h":42.77,"l":42.71,"n":29,"o":42.77,"t":"2026-09-21T17:30:00Z","v":3837,"vw":42.748065},{"c":42.83,"h":42.83,"l":42.775,"n":8,"o":42.775,"t":"2026-09-21T17:45:00Z","v":601,"vw":42.8025},{"c":42.9027,"h":42.9027,"l":42.9027,"n":2,"o":42.9027,"t":"2026-09-21T18:00:00Z","v":119,"vw":42.9027},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-09-21T18:15:00Z","v":225,"vw":42.89},{"c":42.975,"h":43.0699,"l":42.975,"n":3,"o":43.0699,"t":"2026-09-21T18:30:00Z","v":217,"vw":43.025965},{"c":43.04,"h":43.07,"l":43.03,"n":16,"o":43.04,"t":"2026-09-21T18:45:00Z","v":1332,"vw":43.042346},{"c":42.978,"h":42.978,"l":42.978,"n":3,"o":42.978,"t":"2026-09-21T19:00:00Z","v":228,"vw":42.978},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-21T19:15:00Z","v":100,"vw":43},{"c":43,"h":43.0699,"l":42.99,"n":11,"o":43.04,"t":"2026-09-21T19:30:00Z","v":546,"vw":43.023136},{"c":43.0899,"h":43.0899,"l":43.0899,"n":1,"o":43.0899,"t":"2026-09-21T19:45:00Z","v":324,"vw":43.0899},{"c":42.95,"h":42.95,"l":42.95,"n":5,"o":42.95,"t":"2026-09-21T20:00:00Z","v":111,"vw":42.95},{"c":43.2826,"h":43.2826,"l":43.2826,"n":1,"o":43.2826,"t":"2026-09-21T20:45:00Z","v":251,"vw":43.2826},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-21T21:30:00Z","v":210,"vw":42.9},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-09-22T12:00:00Z","v":2000,"vw":43},{"c":44.095,"h":44.095,"l":43.5,"n":71,"o":43.57,"t":"2026-09-22T13:30:00Z","v":12720,"vw":43.746234},{"c":43.954,"h":44.089,"l":43.91,"n":54,"o":43.97,"t":"2026-09-22T13:45:00Z","v":3485,"vw":44.00787},{"c":44.02,"h":44.02,"l":43.81,"n":56,"o":43.81,"t":"2026-09-22T14:00:00Z","v":5392,"vw":43.966663},{"c":43.93,"h":43.96,"l":43.9,"n":18,"o":43.96,"t":"2026-09-22T14:15:00Z","v":705,"vw":43.92882},{"c":43.625,"h":43.87,"l":43.53,"n":33,"o":43.87,"t":"2026-09-22T14:30:00Z","v":4285,"vw":43.706659},{"c":43.625,"h":43.69,"l":43.56,"n":21,"o":43.68,"t":"2026-09-22T14:45:00Z","v":3504,"vw":43.669335},{"c":43.83,"h":43.83,"l":43.65,"n":19,"o":43.75,"t":"2026-09-22T15:00:00Z","v":1420,"vw":43.806953},{"c":43.83,"h":43.84,"l":43.83,"n":9,"o":43.84,"t":"2026-09-22T15:15:00Z","v":2012,"vw":43.83897},{"c":43.7554,"h":43.82,"l":43.7554,"n":9,"o":43.81,"t":"2026-09-22T15:30:00Z","v":1200,"vw":43.802528},{"c":43.71,"h":43.71,"l":43.71,"n":1,"o":43.71,"t":"2026-09-22T15:45:00Z","v":100,"vw":43.71},{"c":43.84,"h":43.8899,"l":43.8,"n":5,"o":43.8899,"t":"2026-09-22T16:00:00Z","v":1561,"vw":43.846109},{"c":43.965,"h":43.965,"l":43.86,"n":22,"o":43.86,"t":"2026-09-22T16:15:00Z","v":3991,"vw":43.917331},{"c":43.9356,"h":43.9999,"l":43.925,"n":10,"o":43.925,"t":"2026-09-22T16:30:00Z","v":588,"vw":43.962287},{"c":44.08,"h":44.11,"l":43.945,"n":15,"o":43.945,"t":"2026-09-22T16:45:00Z","v":740,"vw":44.059},{"c":44.03,"h":44.08,"l":44.03,"n":14,"o":44.08,"t":"2026-09-22T17:00:00Z","v":5205,"vw":44.076524},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-09-22T17:15:00Z","v":240,"vw":44.09},{"c":44.1,"h":44.1,"l":44.04,"n":21,"o":44.0462,"t":"2026-09-22T17:30:00Z","v":1602,"vw":44.064193},{"c":44.4,"h":44.43,"l":44.115,"n":38,"o":44.115,"t":"2026-09-22T17:45:00Z","v":3371,"vw":44.271956},{"c":44.52,"h":44.52,"l":44.3401,"n":30,"o":44.385,"t":"2026-09-22T18:00:00Z","v":4161,"vw":44.494636},{"c":44.43,"h":44.515,"l":44.43,"n":12,"o":44.49,"t":"2026-09-22T18:15:00Z","v":1919,"vw":44.498592},{"c":44.39,"h":44.4425,"l":44.39,"n":13,"o":44.42,"t":"2026-09-22T18:30:00Z","v":993,"vw":44.399604},{"c":44.46,"h":44.525,"l":44.45,"n":62,"o":44.45,"t":"2026-09-22T18:45:00Z","v":7141,"vw":44.46893},{"c":44.5,"h":44.55,"l":44.46,"n":18,"o":44.51,"t":"2026-09-22T19:00:00Z","v":1363,"vw":44.503834},{"c":44.51,"h":44.5292,"l":44.46,"n":20,"o":44.51,"t":"2026-09-22T19:15:00Z","v":1988,"vw":44.497091},{"c":44.66,"h":44.66,"l":44.5199,"n":42,"o":44.52,"t":"2026-09-22T19:30:00Z","v":7375,"vw":44.637292},{"c":44.51,"h":44.62,"l":44.43,"n":57,"o":44.61,"t":"2026-09-22T19:45:00Z","v":5899,"vw":44.577352},{"c":44.48,"h":44.51,"l":44.48,"n":9,"o":44.51,"t":"2026-09-22T20:00:00Z","v":306,"vw":44.499967},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-09-22T23:00:00Z","v":300,"vw":44.12},{"c":43.476,"h":43.97,"l":43.476,"n":5,"o":43.97,"t":"2026-09-23T11:30:00Z","v":2001,"vw":43.726879},{"c":43.37,"h":43.38,"l":43.37,"n":17,"o":43.38,"t":"2026-09-23T12:15:00Z","v":665,"vw":43.37717},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-09-23T12:45:00Z","v":100,"vw":43.87},{"c":42.86,"h":43.32,"l":42.86,"n":167,"o":43.28,"t":"2026-09-23T13:30:00Z","v":11842,"vw":43.095516},{"c":42.7,"h":42.77,"l":42.5864,"n":61,"o":42.77,"t":"2026-09-23T13:45:00Z","v":7200,"vw":42.645149},{"c":42.8365,"h":42.85,"l":42.8365,"n":27,"o":42.85,"t":"2026-09-23T14:00:00Z","v":2364,"vw":42.84933},{"c":42.7,"h":42.84,"l":42.62,"n":68,"o":42.84,"t":"2026-09-23T14:15:00Z","v":8942,"vw":42.749936},{"c":42.7622,"h":42.7622,"l":42.57,"n":50,"o":42.57,"t":"2026-09-23T14:30:00Z","v":4584,"vw":42.707181},{"c":42.9757,"h":42.9757,"l":42.725,"n":12,"o":42.725,"t":"2026-09-23T14:45:00Z","v":1093,"vw":42.786533},{"c":43.04,"h":43.04,"l":42.92,"n":15,"o":42.92,"t":"2026-09-23T15:00:00Z","v":1391,"vw":42.975698},{"c":43.075,"h":43.075,"l":43.075,"n":2,"o":43.075,"t":"2026-09-23T15:15:00Z","v":535,"vw":43.075},{"c":42.8901,"h":42.8901,"l":42.8901,"n":2,"o":42.8901,"t":"2026-09-23T15:30:00Z","v":891,"vw":42.8901},{"c":42.85,"h":42.91,"l":42.85,"n":10,"o":42.9,"t":"2026-09-23T15:45:00Z","v":545,"vw":42.883809},{"c":42.84,"h":42.845,"l":42.84,"n":4,"o":42.845,"t":"2026-09-23T16:00:00Z","v":324,"vw":42.843447},{"c":43.01,"h":43.01,"l":42.9747,"n":8,"o":42.9747,"t":"2026-09-23T16:15:00Z","v":311,"vw":42.996119},{"c":42.88,"h":42.92,"l":42.86,"n":16,"o":42.8601,"t":"2026-09-23T16:30:00Z","v":1501,"vw":42.877326},{"c":42.8891,"h":42.8891,"l":42.77,"n":13,"o":42.8,"t":"2026-09-23T16:45:00Z","v":736,"vw":42.811882},{"c":42.65,"h":42.81,"l":42.65,"n":9,"o":42.77,"t":"2026-09-23T17:00:00Z","v":946,"vw":42.758649},{"c":42.73,"h":42.8,"l":42.73,"n":4,"o":42.8,"t":"2026-09-23T17:15:00Z","v":575,"vw":42.786},{"c":42.715,"h":42.75,"l":42.6,"n":20,"o":42.75,"t":"2026-09-23T17:30:00Z","v":3596,"vw":42.703345},{"c":42.915,"h":42.915,"l":42.735,"n":28,"o":42.735,"t":"2026-09-23T17:45:00Z","v":1402,"vw":42.843061},{"c":42.84,"h":43.0299,"l":42.82,"n":14,"o":43.0299,"t":"2026-09-23T18:00:00Z","v":1988,"vw":42.884352},{"c":42.93,"h":42.93,"l":42.86,"n":6,"o":42.86,"t":"2026-09-23T18:15:00Z","v":542,"vw":42.90166},{"c":42.79,"h":42.86,"l":42.79,"n":29,"o":42.86,"t":"2026-09-23T18:30:00Z","v":6424,"vw":42.82596},{"c":42.855,"h":42.855,"l":42.73,"n":26,"o":42.74,"t":"2026-09-23T18:45:00Z","v":2709,"vw":42.790381},{"c":42.92,"h":42.92,"l":42.91,"n":19,"o":42.91,"t":"2026-09-23T19:00:00Z","v":847,"vw":42.913333},{"c":43,"h":43.1,"l":43,"n":22,"o":43.1,"t":"2026-09-23T19:15:00Z","v":5258,"vw":43.029753},{"c":43.0299,"h":43.0299,"l":42.98,"n":22,"o":42.99,"t":"2026-09-23T19:30:00Z","v":1895,"vw":42.99492},{"c":42.96,"h":43.0693,"l":42.94,"n":58,"o":42.97,"t":"2026-09-23T19:45:00Z","v":5079,"vw":43.016583},{"c":43.03,"h":43.03,"l":43.03,"n":5,"o":43.03,"t":"2026-09-23T20:00:00Z","v":241,"vw":43.03},{"c":43.13,"h":43.13,"l":43.13,"n":3,"o":43.13,"t":"2026-09-24T10:15:00Z","v":222,"vw":43.13},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-09-24T11:30:00Z","v":4230,"vw":42},{"c":42.4621,"h":42.69,"l":42.31,"n":57,"o":42.69,"t":"2026-09-24T13:30:00Z","v":4367,"vw":42.564745},{"c":42.41,"h":42.535,"l":42.2834,"n":38,"o":42.535,"t":"2026-09-24T13:45:00Z","v":3768,"vw":42.44462},{"c":42.33,"h":42.3401,"l":42.24,"n":25,"o":42.3401,"t":"2026-09-24T14:00:00Z","v":2321,"vw":42.316116},{"c":42.35,"h":42.35,"l":42.265,"n":38,"o":42.33,"t":"2026-09-24T14:15:00Z","v":7374,"vw":42.32561},{"c":42.32,"h":42.35,"l":42.32,"n":16,"o":42.33,"t":"2026-09-24T14:30:00Z","v":940,"vw":42.342222},{"c":42.4,"h":42.4,"l":42.38,"n":19,"o":42.38,"t":"2026-09-24T14:45:00Z","v":2072,"vw":42.383852},{"c":42.1101,"h":42.305,"l":42.1101,"n":6,"o":42.25,"t":"2026-09-24T15:00:00Z","v":831,"vw":42.161616},{"c":42.2435,"h":42.2435,"l":42.18,"n":3,"o":42.18,"t":"2026-09-24T15:15:00Z","v":1986,"vw":42.203334},{"c":42.21,"h":42.21,"l":42.14,"n":9,"o":42.195,"t":"2026-09-24T15:30:00Z","v":1156,"vw":42.198398},{"c":42.245,"h":42.3,"l":42.21,"n":7,"o":42.3,"t":"2026-09-24T15:45:00Z","v":1006,"vw":42.267778},{"c":42.67,"h":42.74,"l":42.37,"n":18,"o":42.37,"t":"2026-09-24T16:15:00Z","v":1607,"vw":42.635},{"c":42.91,"h":42.91,"l":42.6401,"n":18,"o":42.6401,"t":"2026-09-24T16:30:00Z","v":2234,"vw":42.84537},{"c":42.785,"h":42.785,"l":42.785,"n":2,"o":42.785,"t":"2026-09-24T16:45:00Z","v":318,"vw":42.785},{"c":42.64,"h":42.74,"l":42.64,"n":13,"o":42.66,"t":"2026-09-24T17:00:00Z","v":731,"vw":42.681831},{"c":42.67,"h":42.67,"l":42.67,"n":2,"o":42.67,"t":"2026-09-24T17:15:00Z","v":120,"vw":42.67},{"c":42.58,"h":42.65,"l":42.58,"n":5,"o":42.65,"t":"2026-09-24T17:30:00Z","v":327,"vw":42.608991},{"c":42.535,"h":42.535,"l":42.535,"n":2,"o":42.535,"t":"2026-09-24T17:45:00Z","v":249,"vw":42.535},{"c":42.58,"h":42.58,"l":42.5351,"n":4,"o":42.56,"t":"2026-09-24T18:00:00Z","v":474,"vw":42.550611},{"c":42.73,"h":42.73,"l":42.64,"n":12,"o":42.66,"t":"2026-09-24T18:15:00Z","v":2091,"vw":42.669696},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-09-24T18:30:00Z","v":150,"vw":42.69},{"c":42.61,"h":42.71,"l":42.61,"n":13,"o":42.71,"t":"2026-09-24T19:00:00Z","v":1547,"vw":42.673571},{"c":42.67,"h":42.67,"l":42.67,"n":5,"o":42.67,"t":"2026-09-24T19:15:00Z","v":274,"vw":42.67},{"c":42.61,"h":42.704,"l":42.61,"n":10,"o":42.6197,"t":"2026-09-24T19:30:00Z","v":3127,"vw":42.626003},{"c":42.7,"h":42.7,"l":42.6009,"n":8,"o":42.63,"t":"2026-09-24T19:45:00Z","v":2565,"vw":42.633448},{"c":42.71,"h":42.71,"l":42.71,"n":5,"o":42.71,"t":"2026-09-24T20:00:00Z","v":125,"vw":42.71},{"c":42.86,"h":42.86,"l":42.86,"n":35,"o":42.86,"t":"2026-09-25T13:15:00Z","v":517,"vw":42.86},{"c":42.8198,"h":42.82,"l":42.65,"n":22,"o":42.73,"t":"2026-09-25T13:30:00Z","v":3982,"vw":42.749218},{"c":42.425,"h":42.425,"l":42.27,"n":13,"o":42.34,"t":"2026-09-25T14:00:00Z","v":1652,"vw":42.342863},{"c":42.5651,"h":42.57,"l":42.43,"n":20,"o":42.43,"t":"2026-09-25T14:15:00Z","v":1376,"vw":42.507972},{"c":42.45,"h":42.5069,"l":42.45,"n":13,"o":42.5069,"t":"2026-09-25T14:30:00Z","v":1416,"vw":42.499821},{"c":42.6901,"h":42.6901,"l":42.63,"n":9,"o":42.63,"t":"2026-09-25T15:00:00Z","v":1228,"vw":42.644258},{"c":42.7175,"h":42.7175,"l":42.51,"n":10,"o":42.51,"t":"2026-09-25T15:45:00Z","v":512,"vw":42.61375},{"c":42.95,"h":43.0101,"l":42.95,"n":10,"o":43.0101,"t":"2026-09-25T16:00:00Z","v":2490,"vw":42.952544},{"c":42.895,"h":42.9,"l":42.84,"n":9,"o":42.9,"t":"2026-09-25T16:15:00Z","v":1168,"vw":42.87901},{"c":42.765,"h":42.87,"l":42.765,"n":18,"o":42.87,"t":"2026-09-25T16:30:00Z","v":3887,"vw":42.832618},{"c":42.785,"h":42.785,"l":42.785,"n":1,"o":42.785,"t":"2026-09-25T17:00:00Z","v":1749,"vw":42.785},{"c":42.7701,"h":42.79,"l":42.7701,"n":3,"o":42.79,"t":"2026-09-25T17:15:00Z","v":327,"vw":42.783367},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-09-25T17:30:00Z","v":500,"vw":42.71},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-09-25T17:45:00Z","v":300,"vw":42.68},{"c":42.74,"h":42.74,"l":42.74,"n":11,"o":42.74,"t":"2026-09-25T18:00:00Z","v":4364,"vw":42.74},{"c":42.77,"h":42.77,"l":42.76,"n":8,"o":42.76,"t":"2026-09-25T18:15:00Z","v":467,"vw":42.763443},{"c":42.81,"h":42.81,"l":42.755,"n":5,"o":42.755,"t":"2026-09-25T18:30:00Z","v":1003,"vw":42.799033},{"c":42.8599,"h":42.8599,"l":42.76,"n":5,"o":42.76,"t":"2026-09-25T18:45:00Z","v":586,"vw":42.812021},{"c":42.75,"h":42.85,"l":42.75,"n":24,"o":42.84,"t":"2026-09-25T19:00:00Z","v":2158,"vw":42.787349},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-09-25T19:15:00Z","v":150,"vw":42.86},{"c":42.84,"h":42.85,"l":42.83,"n":5,"o":42.85,"t":"2026-09-25T19:30:00Z","v":400,"vw":42.84},{"c":42.86,"h":42.86,"l":42.86,"n":7,"o":42.86,"t":"2026-09-25T19:45:00Z","v":732,"vw":42.86},{"c":42.92,"h":42.92,"l":42.92,"n":6,"o":42.92,"t":"2026-09-25T20:00:00Z","v":412,"vw":42.92},{"c":41.51,"h":41.51,"l":41.51,"n":21,"o":41.51,"t":"2026-09-28T11:15:00Z","v":121,"vw":41.51},{"c":41.79,"h":41.79,"l":41.79,"n":5,"o":41.79,"t":"2026-09-28T12:00:00Z","v":400,"vw":41.79},{"c":41.81,"h":41.81,"l":41.21,"n":131,"o":41.5,"t":"2026-09-28T13:30:00Z","v":10785,"vw":41.434109},{"c":42.04,"h":42.04,"l":41.875,"n":14,"o":41.875,"t":"2026-09-28T13:45:00Z","v":572,"vw":41.982778},{"c":42.114,"h":42.2299,"l":42.04,"n":34,"o":42.04,"t":"2026-09-28T14:00:00Z","v":1179,"vw":42.115818},{"c":42.185,"h":42.2099,"l":42.1165,"n":16,"o":42.1165,"t":"2026-09-28T14:15:00Z","v":859,"vw":42.165861},{"c":42.18,"h":42.27,"l":42.18,"n":18,"o":42.23,"t":"2026-09-28T14:30:00Z","v":1120,"vw":42.228208},{"c":41.82,"h":41.98,"l":41.82,"n":37,"o":41.86,"t":"2026-09-28T14:45:00Z","v":3994,"vw":41.904418},{"c":41.8781,"h":41.8781,"l":41.815,"n":15,"o":41.825,"t":"2026-09-28T15:00:00Z","v":902,"vw":41.840769},{"c":41.8123,"h":41.8123,"l":41.8,"n":6,"o":41.81,"t":"2026-09-28T15:15:00Z","v":1222,"vw":41.806528},{"c":41.885,"h":41.99,"l":41.8401,"n":15,"o":41.8401,"t":"2026-09-28T15:30:00Z","v":2274,"vw":41.91456},{"c":41.83,"h":41.96,"l":41.83,"n":6,"o":41.96,"t":"2026-09-28T15:45:00Z","v":1909,"vw":41.945792},{"c":41.92,"h":41.97,"l":41.92,"n":6,"o":41.97,"t":"2026-09-28T16:00:00Z","v":238,"vw":41.942936},{"c":42.0888,"h":42.0888,"l":41.92,"n":10,"o":41.92,"t":"2026-09-28T16:15:00Z","v":1600,"vw":42.042317},{"c":42.21,"h":42.41,"l":42.15,"n":20,"o":42.36,"t":"2026-09-28T16:30:00Z","v":2719,"vw":42.295568},{"c":42.435,"h":42.435,"l":42.25,"n":15,"o":42.25,"t":"2026-09-28T17:00:00Z","v":2067,"vw":42.284428},{"c":42.355,"h":42.38,"l":42.33,"n":15,"o":42.38,"t":"2026-09-28T17:15:00Z","v":920,"vw":42.358065},{"c":42.349,"h":42.349,"l":42.349,"n":7,"o":42.349,"t":"2026-09-28T17:45:00Z","v":1211,"vw":42.349},{"c":42.3,"h":42.36,"l":42.299,"n":7,"o":42.31,"t":"2026-09-28T18:00:00Z","v":579,"vw":42.313093},{"c":42.35,"h":42.4085,"l":42.27,"n":20,"o":42.4085,"t":"2026-09-28T18:30:00Z","v":3947,"vw":42.320479},{"c":42.47,"h":42.47,"l":42.37,"n":11,"o":42.37,"t":"2026-09-28T18:45:00Z","v":489,"vw":42.423053},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-09-28T19:00:00Z","v":115,"vw":42.4},{"c":42.42,"h":42.42,"l":42.38,"n":10,"o":42.3999,"t":"2026-09-28T19:15:00Z","v":987,"vw":42.397425},{"c":42.33,"h":42.4,"l":42.33,"n":7,"o":42.4,"t":"2026-09-28T19:30:00Z","v":3382,"vw":42.390401},{"c":42.31,"h":42.32,"l":42.31,"n":3,"o":42.32,"t":"2026-09-28T19:45:00Z","v":330,"vw":42.316667},{"c":42.18,"h":42.18,"l":42.18,"n":7,"o":42.18,"t":"2026-09-28T20:00:00Z","v":111,"vw":42.18},{"c":42.24,"h":42.46,"l":42.17,"n":87,"o":42.46,"t":"2026-09-29T13:30:00Z","v":16349,"vw":42.366347},{"c":42.3,"h":42.38,"l":42.29,"n":24,"o":42.29,"t":"2026-09-29T13:45:00Z","v":1892,"vw":42.302188},{"c":42.35,"h":42.35,"l":42.27,"n":9,"o":42.32,"t":"2026-09-29T14:00:00Z","v":823,"vw":42.323392},{"c":42.44,"h":42.44,"l":42.33,"n":6,"o":42.33,"t":"2026-09-29T14:15:00Z","v":408,"vw":42.374},{"c":42.34,"h":42.3823,"l":42.34,"n":2,"o":42.3823,"t":"2026-09-29T14:30:00Z","v":1332,"vw":42.375949},{"c":42.185,"h":42.29,"l":42.16,"n":19,"o":42.29,"t":"2026-09-29T14:45:00Z","v":3349,"vw":42.273544},{"c":42.03,"h":42.16,"l":42.03,"n":8,"o":42.16,"t":"2026-09-29T15:00:00Z","v":692,"vw":42.067037},{"c":42.025,"h":42.025,"l":41.93,"n":12,"o":41.96,"t":"2026-09-29T15:30:00Z","v":927,"vw":41.974173},{"c":41.95,"h":42,"l":41.95,"n":14,"o":42,"t":"2026-09-29T15:45:00Z","v":1142,"vw":41.993001},{"c":41.92,"h":41.975,"l":41.9126,"n":13,"o":41.96,"t":"2026-09-29T16:00:00Z","v":1838,"vw":41.942773},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-09-29T16:15:00Z","v":100,"vw":41.94},{"c":41.94,"h":41.99,"l":41.93,"n":12,"o":41.94,"t":"2026-09-29T16:45:00Z","v":1576,"vw":41.935468},{"c":41.955,"h":41.9825,"l":41.91,"n":9,"o":41.95,"t":"2026-09-29T17:00:00Z","v":1286,"vw":41.936816},{"c":41.985,"h":42.06,"l":41.92,"n":15,"o":41.965,"t":"2026-09-29T17:15:00Z","v":1611,"vw":41.957679},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-09-29T17:30:00Z","v":150,"vw":41.91},{"c":41.96,"h":42.005,"l":41.96,"n":5,"o":41.98,"t":"2026-09-29T17:45:00Z","v":408,"vw":41.97625},{"c":42.1625,"h":42.175,"l":42.1,"n":10,"o":42.17,"t":"2026-09-29T18:00:00Z","v":1717,"vw":42.156094},{"c":42.14,"h":42.225,"l":42.11,"n":16,"o":42.22,"t":"2026-09-29T18:15:00Z","v":2250,"vw":42.203962},{"c":42.16,"h":42.235,"l":42.04,"n":35,"o":42.08,"t":"2026-09-29T18:30:00Z","v":4020,"vw":42.12219},{"c":42.205,"h":42.205,"l":42.205,"n":1,"o":42.205,"t":"2026-09-29T18:45:00Z","v":100,"vw":42.205},{"c":42.235,"h":42.26,"l":42.21,"n":8,"o":42.26,"t":"2026-09-29T19:00:00Z","v":1070,"vw":42.230879},{"c":42.24,"h":42.2675,"l":42.24,"n":6,"o":42.24,"t":"2026-09-29T19:15:00Z","v":424,"vw":42.248621},{"c":42.26,"h":42.32,"l":42.17,"n":35,"o":42.25,"t":"2026-09-29T19:30:00Z","v":7156,"vw":42.247737},{"c":42.12,"h":42.26,"l":42.12,"n":28,"o":42.24,"t":"2026-09-29T19:45:00Z","v":2393,"vw":42.204079},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-09-30T13:00:00Z","v":231,"vw":43.13},{"c":42.25,"h":42.25,"l":42.25,"n":7,"o":42.25,"t":"2026-09-30T13:15:00Z","v":300,"vw":42.25},{"c":42.6,"h":42.7,"l":42.58,"n":38,"o":42.7,"t":"2026-09-30T13:30:00Z","v":11575,"vw":42.618759},{"c":42.18,"h":42.6099,"l":42.1,"n":71,"o":42.54,"t":"2026-09-30T13:45:00Z","v":8223,"vw":42.338077},{"c":42.66,"h":42.66,"l":42.113,"n":28,"o":42.29,"t":"2026-09-30T14:00:00Z","v":2841,"vw":42.290495},{"c":42.38,"h":42.95,"l":42.38,"n":35,"o":42.95,"t":"2026-09-30T14:15:00Z","v":2806,"vw":42.760443},{"c":42.17,"h":42.37,"l":42.17,"n":18,"o":42.37,"t":"2026-09-30T14:30:00Z","v":1342,"vw":42.246957},{"c":42,"h":42.3708,"l":42,"n":17,"o":42.22,"t":"2026-09-30T14:45:00Z","v":2168,"vw":42.24702},{"c":41.89,"h":42.09,"l":41.85,"n":7,"o":41.85,"t":"2026-09-30T15:00:00Z","v":677,"vw":42.001585},{"c":41.76,"h":41.98,"l":41.76,"n":17,"o":41.91,"t":"2026-09-30T15:15:00Z","v":1185,"vw":41.926339},{"c":41.89,"h":41.985,"l":41.81,"n":51,"o":41.885,"t":"2026-09-30T15:30:00Z","v":3892,"vw":41.950615},{"c":42.03,"h":42.03,"l":41.86,"n":33,"o":41.86,"t":"2026-09-30T15:45:00Z","v":4026,"vw":41.930741},{"c":42.1675,"h":42.1675,"l":42.07,"n":14,"o":42.075,"t":"2026-09-30T16:00:00Z","v":1019,"vw":42.103842},{"c":42.13,"h":42.165,"l":42.1,"n":7,"o":42.1,"t":"2026-09-30T16:15:00Z","v":372,"vw":42.131667},{"c":42.295,"h":42.295,"l":42.295,"n":4,"o":42.295,"t":"2026-09-30T16:30:00Z","v":120,"vw":42.295},{"c":42.23,"h":42.305,"l":42.18,"n":23,"o":42.18,"t":"2026-09-30T16:45:00Z","v":1743,"vw":42.26903},{"c":42.16,"h":42.24,"l":42.16,"n":27,"o":42.21,"t":"2026-09-30T17:00:00Z","v":960,"vw":42.215},{"c":42.2599,"h":42.2599,"l":42.1,"n":3,"o":42.11,"t":"2026-09-30T17:15:00Z","v":2240,"vw":42.24607},{"c":42.11,"h":42.195,"l":42.06,"n":17,"o":42.08,"t":"2026-09-30T17:30:00Z","v":1456,"vw":42.114708},{"c":42.05,"h":42.2433,"l":42.05,"n":33,"o":42.17,"t":"2026-09-30T17:45:00Z","v":1966,"vw":42.127101},{"c":41.98,"h":42.095,"l":41.98,"n":38,"o":42.02,"t":"2026-09-30T18:00:00Z","v":6059,"vw":42.04483},{"c":42.02,"h":42.02,"l":41.94,"n":11,"o":42,"t":"2026-09-30T18:15:00Z","v":1050,"vw":41.968},{"c":41.95,"h":42.1,"l":41.95,"n":26,"o":42.1,"t":"2026-09-30T18:30:00Z","v":2193,"vw":42.016667},{"c":41.96,"h":41.96,"l":41.91,"n":8,"o":41.93,"t":"2026-09-30T18:45:00Z","v":724,"vw":41.927143},{"c":42.02,"h":42.02,"l":41.95,"n":23,"o":41.95,"t":"2026-09-30T19:00:00Z","v":3206,"vw":41.992477},{"c":41.92,"h":41.99,"l":41.88,"n":23,"o":41.99,"t":"2026-09-30T19:15:00Z","v":2307,"vw":41.943285},{"c":41.825,"h":41.945,"l":41.77,"n":11,"o":41.91,"t":"2026-09-30T19:30:00Z","v":941,"vw":41.858953},{"c":41.66,"h":41.85,"l":41.66,"n":19,"o":41.85,"t":"2026-09-30T19:45:00Z","v":1762,"vw":41.738943},{"c":41,"h":41.31,"l":41,"n":43,"o":41.31,"t":"2026-10-01T13:30:00Z","v":4949,"vw":41.263391},{"c":41.3001,"h":41.3001,"l":41.09,"n":13,"o":41.09,"t":"2026-10-01T13:45:00Z","v":542,"vw":41.236817},{"c":41.12,"h":41.3,"l":41.01,"n":23,"o":41.3,"t":"2026-10-01T14:00:00Z","v":2100,"vw":41.105297},{"c":41.1125,"h":41.1125,"l":40.93,"n":24,"o":41.1,"t":"2026-10-01T14:15:00Z","v":2646,"vw":41.035368},{"c":41.09,"h":41.235,"l":41.09,"n":8,"o":41.22,"t":"2026-10-01T14:30:00Z","v":804,"vw":41.187332},{"c":40.98,"h":41.01,"l":40.9689,"n":13,"o":41.01,"t":"2026-10-01T14:45:00Z","v":1009,"vw":40.988433},{"c":40.78,"h":40.91,"l":40.75,"n":14,"o":40.91,"t":"2026-10-01T15:00:00Z","v":1828,"vw":40.843076},{"c":41.07,"h":41.07,"l":41,"n":7,"o":41,"t":"2026-10-01T15:15:00Z","v":463,"vw":41.023333},{"c":40.955,"h":41,"l":40.8767,"n":9,"o":41,"t":"2026-10-01T15:30:00Z","v":1679,"vw":40.932225},{"c":40.9592,"h":40.97,"l":40.89,"n":5,"o":40.89,"t":"2026-10-01T15:45:00Z","v":579,"vw":40.935079},{"c":41.095,"h":41.095,"l":41.01,"n":9,"o":41.01,"t":"2026-10-01T16:00:00Z","v":469,"vw":41.070362},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-01T16:15:00Z","v":100,"vw":41.08},{"c":41.16,"h":41.2,"l":41.16,"n":4,"o":41.2,"t":"2026-10-01T16:30:00Z","v":569,"vw":41.18594},{"c":41.2332,"h":41.34,"l":41.07,"n":7,"o":41.34,"t":"2026-10-01T16:45:00Z","v":1123,"vw":41.234227},{"c":41.1,"h":41.1,"l":41.1,"n":4,"o":41.1,"t":"2026-10-01T17:00:00Z","v":263,"vw":41.1},{"c":41.345,"h":41.345,"l":41.345,"n":1,"o":41.345,"t":"2026-10-01T17:15:00Z","v":100,"vw":41.345},{"c":41.29,"h":41.29,"l":41.29,"n":2,"o":41.29,"t":"2026-10-01T17:30:00Z","v":150,"vw":41.29},{"c":41.06,"h":41.26,"l":41.06,"n":11,"o":41.26,"t":"2026-10-01T17:45:00Z","v":1610,"vw":41.117629},{"c":40.99,"h":41.065,"l":40.99,"n":4,"o":41.065,"t":"2026-10-01T18:00:00Z","v":301,"vw":41.018333},{"c":41.12,"h":41.2699,"l":41.12,"n":4,"o":41.12,"t":"2026-10-01T18:15:00Z","v":500,"vw":41.17996},{"c":41.05,"h":41.23,"l":41.05,"n":10,"o":41.11,"t":"2026-10-01T18:30:00Z","v":3795,"vw":41.119901},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-01T18:45:00Z","v":200,"vw":41.11},{"c":41.16,"h":41.18,"l":41.12,"n":12,"o":41.12,"t":"2026-10-01T19:00:00Z","v":1708,"vw":41.169375},{"c":41.14,"h":41.26,"l":41.14,"n":25,"o":41.18,"t":"2026-10-01T19:15:00Z","v":1920,"vw":41.205384},{"c":41.15,"h":41.16,"l":41.15,"n":6,"o":41.16,"t":"2026-10-01T19:30:00Z","v":383,"vw":41.152817},{"c":41.13,"h":41.32,"l":41.08,"n":27,"o":41.08,"t":"2026-10-01T19:45:00Z","v":2974,"vw":41.161036},{"c":41.23,"h":41.23,"l":41.23,"n":6,"o":41.23,"t":"2026-10-01T20:00:00Z","v":205,"vw":41.23},{"c":42.0001,"h":42.15,"l":41.6,"n":73,"o":41.6,"t":"2026-10-02T13:30:00Z","v":10468,"vw":41.651895},{"c":42.09,"h":42.29,"l":42.06,"n":121,"o":42.085,"t":"2026-10-02T13:45:00Z","v":3923,"vw":42.215068},{"c":42.5,"h":42.7355,"l":42.5,"n":8,"o":42.64,"t":"2026-10-02T14:00:00Z","v":680,"vw":42.602719},{"c":42.7,"h":42.725,"l":42.615,"n":10,"o":42.615,"t":"2026-10-02T14:15:00Z","v":370,"vw":42.68},{"c":42.72,"h":42.83,"l":42.57,"n":56,"o":42.62,"t":"2026-10-02T14:30:00Z","v":5876,"vw":42.697441},{"c":42.53,"h":42.87,"l":42.41,"n":23,"o":42.5801,"t":"2026-10-02T14:45:00Z","v":6329,"vw":42.469079},{"c":42.225,"h":42.4125,"l":42.225,"n":28,"o":42.41,"t":"2026-10-02T15:00:00Z","v":4028,"vw":42.383941},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-02T15:15:00Z","v":150,"vw":42.23},{"c":42.16,"h":42.3499,"l":42.16,"n":15,"o":42.23,"t":"2026-10-02T15:30:00Z","v":3756,"vw":42.311926},{"c":42.2919,"h":42.2919,"l":42.1359,"n":9,"o":42.175,"t":"2026-10-02T15:45:00Z","v":400,"vw":42.193965},{"c":42.285,"h":42.285,"l":42.285,"n":4,"o":42.285,"t":"2026-10-02T16:00:00Z","v":156,"vw":42.285},{"c":42.23,"h":42.28,"l":42.23,"n":11,"o":42.2728,"t":"2026-10-02T16:30:00Z","v":595,"vw":42.253584},{"c":42.32,"h":42.32,"l":42.32,"n":6,"o":42.32,"t":"2026-10-02T17:00:00Z","v":266,"vw":42.32},{"c":42.23,"h":42.23,"l":42.23,"n":5,"o":42.23,"t":"2026-10-02T17:15:00Z","v":124,"vw":42.23},{"c":42.29,"h":42.29,"l":42.29,"n":2,"o":42.29,"t":"2026-10-02T17:30:00Z","v":230,"vw":42.29},{"c":42.38,"h":42.38,"l":42.305,"n":26,"o":42.38,"t":"2026-10-02T17:45:00Z","v":1328,"vw":42.339739},{"c":42.25,"h":42.3202,"l":42.25,"n":10,"o":42.31,"t":"2026-10-02T18:15:00Z","v":983,"vw":42.29773},{"c":42.33,"h":42.33,"l":42.275,"n":7,"o":42.275,"t":"2026-10-02T18:30:00Z","v":512,"vw":42.296318},{"c":42.45,"h":42.4999,"l":42.37,"n":15,"o":42.37,"t":"2026-10-02T19:00:00Z","v":738,"vw":42.427038},{"c":42.44,"h":42.6,"l":42.44,"n":26,"o":42.46,"t":"2026-10-02T19:15:00Z","v":2288,"vw":42.531804},{"c":42.52,"h":42.52,"l":42.52,"n":2,"o":42.52,"t":"2026-10-02T19:30:00Z","v":103,"vw":42.52},{"c":42.59,"h":42.59,"l":42.42,"n":28,"o":42.53,"t":"2026-10-02T19:45:00Z","v":1338,"vw":42.53675},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-10-02T20:00:00Z","v":119,"vw":42.59},{"c":42.27,"h":42.71,"l":42.27,"n":53,"o":42.71,"t":"2026-10-05T13:30:00Z","v":4788,"vw":42.382117},{"c":42.44,"h":42.44,"l":42.245,"n":11,"o":42.245,"t":"2026-10-05T13:45:00Z","v":538,"vw":42.341341},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-10-05T14:00:00Z","v":158,"vw":42.5},{"c":42.5243,"h":42.5243,"l":42.4717,"n":6,"o":42.4717,"t":"2026-10-05T14:15:00Z","v":336,"vw":42.492247},{"c":42.4,"h":42.4,"l":42.4,"n":3,"o":42.4,"t":"2026-10-05T14:30:00Z","v":114,"vw":42.4},{"c":42.8499,"h":42.8499,"l":42.485,"n":30,"o":42.485,"t":"2026-10-05T14:45:00Z","v":2196,"vw":42.657758},{"c":42.645,"h":42.83,"l":42.645,"n":12,"o":42.83,"t":"2026-10-05T15:00:00Z","v":2180,"vw":42.794564},{"c":42.545,"h":42.64,"l":42.545,"n":6,"o":42.64,"t":"2026-10-05T15:15:00Z","v":457,"vw":42.572203},{"c":42.75,"h":42.81,"l":42.5694,"n":15,"o":42.575,"t":"2026-10-05T15:30:00Z","v":1658,"vw":42.730384},{"c":42.79,"h":42.79,"l":42.75,"n":4,"o":42.75,"t":"2026-10-05T15:45:00Z","v":387,"vw":42.761429},{"c":42.77,"h":42.77,"l":42.77,"n":3,"o":42.77,"t":"2026-10-05T16:00:00Z","v":284,"vw":42.77},{"c":42.58,"h":42.75,"l":42.58,"n":6,"o":42.7097,"t":"2026-10-05T16:15:00Z","v":404,"vw":42.667816},{"c":42.75,"h":42.75,"l":42.73,"n":7,"o":42.73,"t":"2026-10-05T17:00:00Z","v":543,"vw":42.734193},{"c":42.83,"h":42.83,"l":42.83,"n":2,"o":42.83,"t":"2026-10-05T17:45:00Z","v":119,"vw":42.83},{"c":42.87,"h":42.97,"l":42.87,"n":21,"o":42.97,"t":"2026-10-05T18:30:00Z","v":1919,"vw":42.945247},{"c":42.96,"h":42.99,"l":42.83,"n":7,"o":42.99,"t":"2026-10-05T18:45:00Z","v":1309,"vw":42.96903},{"c":43.045,"h":43.045,"l":43.045,"n":8,"o":43.045,"t":"2026-10-05T19:00:00Z","v":344,"vw":43.045},{"c":43.1699,"h":43.1699,"l":42.91,"n":34,"o":42.99,"t":"2026-10-05T19:15:00Z","v":3007,"vw":43.022627},{"c":43.03,"h":43.05,"l":42.91,"n":20,"o":42.945,"t":"2026-10-05T19:30:00Z","v":2536,"vw":42.989328},{"c":42.8,"h":42.9075,"l":42.8,"n":6,"o":42.9075,"t":"2026-10-05T19:45:00Z","v":422,"vw":42.869167},{"c":42.8,"h":42.8,"l":42.8,"n":4,"o":42.8,"t":"2026-10-05T20:00:00Z","v":155,"vw":42.8},{"c":42.515,"h":43.02,"l":42.515,"n":56,"o":43.02,"t":"2026-10-06T13:30:00Z","v":4517,"vw":42.797216},{"c":42.07,"h":42.185,"l":41.96,"n":67,"o":42.09,"t":"2026-10-06T13:45:00Z","v":11567,"vw":42.051453},{"c":42.0983,"h":42.15,"l":42.06,"n":17,"o":42.065,"t":"2026-10-06T14:00:00Z","v":3698,"vw":42.089477},{"c":42.205,"h":42.25,"l":42.15,"n":23,"o":42.2,"t":"2026-10-06T14:15:00Z","v":1400,"vw":42.201178},{"c":42.305,"h":42.3099,"l":42.195,"n":12,"o":42.3099,"t":"2026-10-06T14:30:00Z","v":444,"vw":42.26419},{"c":42.43,"h":42.49,"l":42.4,"n":15,"o":42.4,"t":"2026-10-06T15:00:00Z","v":1288,"vw":42.468636},{"c":42.735,"h":42.7418,"l":42.66,"n":10,"o":42.66,"t":"2026-10-06T15:30:00Z","v":2040,"vw":42.731636},{"c":42.69,"h":42.69,"l":42.69,"n":3,"o":42.69,"t":"2026-10-06T16:00:00Z","v":233,"vw":42.69},{"c":42.74,"h":42.74,"l":42.72,"n":4,"o":42.72,"t":"2026-10-06T16:15:00Z","v":802,"vw":42.722522},{"c":42.62,"h":42.76,"l":42.62,"n":8,"o":42.76,"t":"2026-10-06T16:30:00Z","v":13679,"vw":42.735226},{"c":42.83,"h":42.83,"l":42.7613,"n":6,"o":42.7613,"t":"2026-10-06T16:45:00Z","v":1170,"vw":42.78662},{"c":42.77,"h":42.77,"l":42.7,"n":5,"o":42.7,"t":"2026-10-06T17:00:00Z","v":473,"vw":42.7525},{"c":42.7787,"h":42.7787,"l":42.7787,"n":2,"o":42.7787,"t":"2026-10-06T17:15:00Z","v":115,"vw":42.7787},{"c":42.8999,"h":42.8999,"l":42.87,"n":6,"o":42.87,"t":"2026-10-06T17:30:00Z","v":380,"vw":42.878794},{"c":42.84,"h":42.89,"l":42.835,"n":22,"o":42.87,"t":"2026-10-06T18:00:00Z","v":839,"vw":42.8563},{"c":42.82,"h":42.96,"l":42.82,"n":8,"o":42.96,"t":"2026-10-06T18:15:00Z","v":513,"vw":42.925261},{"c":42.775,"h":42.8,"l":42.775,"n":5,"o":42.8,"t":"2026-10-06T18:30:00Z","v":396,"vw":42.782485},{"c":42.65,"h":42.76,"l":42.65,"n":9,"o":42.76,"t":"2026-10-06T19:15:00Z","v":1139,"vw":42.704988},{"c":42.625,"h":42.625,"l":42.5405,"n":14,"o":42.61,"t":"2026-10-06T19:30:00Z","v":1781,"vw":42.596828},{"c":42.57,"h":42.57,"l":42.57,"n":3,"o":42.57,"t":"2026-10-06T19:45:00Z","v":150,"vw":42.57},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-06T21:30:00Z","v":250,"vw":42.55},{"c":42.62,"h":42.62,"l":42.62,"n":2,"o":42.62,"t":"2026-10-07T08:00:00Z","v":208,"vw":42.62},{"c":41.4195,"h":41.69,"l":41.4195,"n":18,"o":41.69,"t":"2026-10-07T13:30:00Z","v":3012,"vw":41.678201},{"c":41.61,"h":41.61,"l":41.49,"n":11,"o":41.56,"t":"2026-10-07T13:45:00Z","v":1643,"vw":41.568693},{"c":41.51,"h":41.53,"l":41.51,"n":4,"o":41.53,"t":"2026-10-07T14:00:00Z","v":341,"vw":41.52403},{"c":41.69,"h":41.69,"l":41.52,"n":11,"o":41.5289,"t":"2026-10-07T14:15:00Z","v":2725,"vw":41.576796},{"c":41.5689,"h":41.5689,"l":41.52,"n":14,"o":41.5319,"t":"2026-10-07T14:30:00Z","v":2080,"vw":41.553468},{"c":41.595,"h":41.6,"l":41.52,"n":17,"o":41.56,"t":"2026-10-07T14:45:00Z","v":1685,"vw":41.566052},{"c":41.73,"h":41.73,"l":41.5,"n":12,"o":41.5301,"t":"2026-10-07T15:00:00Z","v":743,"vw":41.559368},{"c":41.47,"h":41.6611,"l":41.47,"n":5,"o":41.6611,"t":"2026-10-07T15:30:00Z","v":1904,"vw":41.632608},{"c":41.402,"h":41.47,"l":41.402,"n":5,"o":41.47,"t":"2026-10-07T15:45:00Z","v":593,"vw":41.414569},{"c":41.46,"h":41.565,"l":41.42,"n":13,"o":41.42,"t":"2026-10-07T16:00:00Z","v":2499,"vw":41.537423},{"c":41.5053,"h":41.5053,"l":41.44,"n":10,"o":41.44,"t":"2026-10-07T16:15:00Z","v":500,"vw":41.461767},{"c":41.55,"h":41.55,"l":41.55,"n":10,"o":41.55,"t":"2026-10-07T16:30:00Z","v":335,"vw":41.55},{"c":41.55,"h":41.55,"l":41.5,"n":14,"o":41.5,"t":"2026-10-07T16:45:00Z","v":398,"vw":41.533282},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-07T17:00:00Z","v":250,"vw":41.7},{"c":41.63,"h":41.73,"l":41.63,"n":9,"o":41.73,"t":"2026-10-07T17:15:00Z","v":888,"vw":41.701429},{"c":41.565,"h":41.7399,"l":41.49,"n":16,"o":41.63,"t":"2026-10-07T17:30:00Z","v":4065,"vw":41.615737},{"c":41.595,"h":41.595,"l":41.5,"n":9,"o":41.5,"t":"2026-10-07T17:45:00Z","v":933,"vw":41.581241},{"c":41.605,"h":41.64,"l":41.57,"n":29,"o":41.64,"t":"2026-10-07T18:00:00Z","v":7848,"vw":41.626732},{"c":41.57,"h":41.66,"l":41.51,"n":35,"o":41.56,"t":"2026-10-07T18:15:00Z","v":7430,"vw":41.576615},{"c":41.6,"h":41.6,"l":41.545,"n":5,"o":41.57,"t":"2026-10-07T18:30:00Z","v":600,"vw":41.566667},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-07T18:45:00Z","v":200,"vw":41.56},{"c":41.595,"h":41.6,"l":41.54,"n":12,"o":41.6,"t":"2026-10-07T19:00:00Z","v":1915,"vw":41.573811},{"c":41.585,"h":41.585,"l":41.53,"n":17,"o":41.53,"t":"2026-10-07T19:15:00Z","v":5038,"vw":41.562729},{"c":41.52,"h":41.55,"l":41.515,"n":36,"o":41.55,"t":"2026-10-07T19:30:00Z","v":2790,"vw":41.526623},{"c":41.575,"h":41.575,"l":41.55,"n":11,"o":41.55,"t":"2026-10-07T19:45:00Z","v":1701,"vw":41.555333},{"c":41.58,"h":41.58,"l":41.58,"n":5,"o":41.58,"t":"2026-10-07T20:00:00Z","v":309,"vw":41.58},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-08T08:00:00Z","v":104,"vw":41.59},{"c":41.12,"h":41.12,"l":40.92,"n":57,"o":41.05,"t":"2026-10-08T13:30:00Z","v":6676,"vw":41.052162},{"c":41.19,"h":41.26,"l":41.19,"n":19,"o":41.215,"t":"2026-10-08T13:45:00Z","v":4721,"vw":41.25609},{"c":41.09,"h":41.18,"l":41.09,"n":19,"o":41.18,"t":"2026-10-08T14:00:00Z","v":967,"vw":41.148491},{"c":41.49,"h":41.49,"l":41.29,"n":12,"o":41.29,"t":"2026-10-08T14:15:00Z","v":1690,"vw":41.369604},{"c":41.26,"h":41.44,"l":41.26,"n":4,"o":41.44,"t":"2026-10-08T14:30:00Z","v":2902,"vw":41.331055},{"c":41.17,"h":41.26,"l":41.17,"n":9,"o":41.26,"t":"2026-10-08T14:45:00Z","v":3965,"vw":41.175953},{"c":40.95,"h":41.2399,"l":40.95,"n":23,"o":41.13,"t":"2026-10-08T15:00:00Z","v":2012,"vw":41.091778},{"c":40.96,"h":41,"l":40.87,"n":69,"o":40.87,"t":"2026-10-08T15:15:00Z","v":6958,"vw":40.890652},{"c":40.7831,"h":40.94,"l":40.7831,"n":10,"o":40.94,"t":"2026-10-08T15:30:00Z","v":934,"vw":40.829036},{"c":40.72,"h":40.835,"l":40.71,"n":25,"o":40.835,"t":"2026-10-08T15:45:00Z","v":5963,"vw":40.792553},{"c":40.71,"h":40.73,"l":40.66,"n":18,"o":40.73,"t":"2026-10-08T16:00:00Z","v":2817,"vw":40.708662},{"c":40.69,"h":40.88,"l":40.68,"n":19,"o":40.76,"t":"2026-10-08T16:15:00Z","v":5580,"vw":40.757253},{"c":40.71,"h":40.73,"l":40.61,"n":19,"o":40.69,"t":"2026-10-08T16:45:00Z","v":3431,"vw":40.702775},{"c":40.69,"h":40.72,"l":40.64,"n":28,"o":40.72,"t":"2026-10-08T17:00:00Z","v":2788,"vw":40.689959},{"c":40.75,"h":40.76,"l":40.72,"n":15,"o":40.76,"t":"2026-10-08T17:15:00Z","v":1183,"vw":40.739263},{"c":40.78,"h":40.7864,"l":40.78,"n":6,"o":40.7864,"t":"2026-10-08T17:30:00Z","v":3852,"vw":40.7862},{"c":40.76,"h":40.87,"l":40.66,"n":21,"o":40.87,"t":"2026-10-08T17:45:00Z","v":3406,"vw":40.785886},{"c":40.7131,"h":40.76,"l":40.7131,"n":6,"o":40.76,"t":"2026-10-08T18:00:00Z","v":626,"vw":40.737029},{"c":40.7999,"h":40.7999,"l":40.69,"n":6,"o":40.69,"t":"2026-10-08T18:15:00Z","v":447,"vw":40.74245},{"c":40.62,"h":40.62,"l":40.62,"n":1,"o":40.62,"t":"2026-10-08T18:30:00Z","v":100,"vw":40.62},{"c":40.71,"h":40.71,"l":40.7089,"n":3,"o":40.7089,"t":"2026-10-08T18:45:00Z","v":389,"vw":40.709225},{"c":40.68,"h":40.7197,"l":40.68,"n":2,"o":40.7197,"t":"2026-10-08T19:00:00Z","v":361,"vw":40.708703},{"c":40.75,"h":40.75,"l":40.64,"n":6,"o":40.64,"t":"2026-10-08T19:15:00Z","v":1008,"vw":40.735556},{"c":40.84,"h":40.84,"l":40.74,"n":12,"o":40.76,"t":"2026-10-08T19:30:00Z","v":1329,"vw":40.799229},{"c":40.96,"h":40.96,"l":40.85,"n":31,"o":40.86,"t":"2026-10-08T19:45:00Z","v":2037,"vw":40.900898},{"c":40.91,"h":40.91,"l":40.91,"n":7,"o":40.91,"t":"2026-10-08T20:00:00Z","v":192,"vw":40.91},{"c":41.98,"h":42.05,"l":41.98,"n":5,"o":42.05,"t":"2026-10-09T13:15:00Z","v":500,"vw":41.994},{"c":42.21,"h":42.378,"l":41.98,"n":96,"o":41.98,"t":"2026-10-09T13:30:00Z","v":18621,"vw":42.068776},{"c":42.36,"h":42.49,"l":42.08,"n":53,"o":42.08,"t":"2026-10-09T13:45:00Z","v":6920,"vw":42.234725},{"c":42.16,"h":42.3305,"l":42.16,"n":13,"o":42.3305,"t":"2026-10-09T14:00:00Z","v":4089,"vw":42.212064},{"c":42.215,"h":42.27,"l":42.055,"n":27,"o":42.18,"t":"2026-10-09T14:15:00Z","v":3842,"vw":42.152301},{"c":42.02,"h":42.19,"l":42,"n":18,"o":42.02,"t":"2026-10-09T14:30:00Z","v":1413,"vw":42.072635},{"c":42.2,"h":42.245,"l":42.1748,"n":8,"o":42.1825,"t":"2026-10-09T14:45:00Z","v":516,"vw":42.197711},{"c":42.3872,"h":42.45,"l":42.3872,"n":13,"o":42.4,"t":"2026-10-09T15:00:00Z","v":810,"vw":42.417253},{"c":42.48,"h":42.48,"l":42.4,"n":6,"o":42.4,"t":"2026-10-09T15:15:00Z","v":417,"vw":42.457143},{"c":42.5462,"h":42.5475,"l":42.48,"n":8,"o":42.48,"t":"2026-10-09T15:30:00Z","v":799,"vw":42.529937},{"c":42.54,"h":42.54,"l":42.42,"n":9,"o":42.42,"t":"2026-10-09T15:45:00Z","v":601,"vw":42.463262},{"c":42.41,"h":42.5,"l":42.375,"n":18,"o":42.41,"t":"2026-10-09T16:00:00Z","v":2108,"vw":42.416479},{"c":42.495,"h":42.55,"l":42.495,"n":6,"o":42.55,"t":"2026-10-09T16:15:00Z","v":305,"vw":42.531667},{"c":42.555,"h":42.555,"l":42.445,"n":7,"o":42.555,"t":"2026-10-09T16:30:00Z","v":725,"vw":42.478846},{"c":42.56,"h":42.56,"l":42.33,"n":5,"o":42.33,"t":"2026-10-09T16:45:00Z","v":673,"vw":42.367313},{"c":42.435,"h":42.435,"l":42.435,"n":2,"o":42.435,"t":"2026-10-09T17:00:00Z","v":700,"vw":42.435},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-09T17:15:00Z","v":100,"vw":42.38},{"c":42.5,"h":42.5,"l":42.4887,"n":7,"o":42.4887,"t":"2026-10-09T17:30:00Z","v":1149,"vw":42.498736},{"c":42.49,"h":42.65,"l":42.49,"n":26,"o":42.65,"t":"2026-10-09T17:45:00Z","v":356,"vw":42.57},{"c":42.64,"h":42.64,"l":42.55,"n":7,"o":42.55,"t":"2026-10-09T18:15:00Z","v":1242,"vw":42.589775},{"c":42.565,"h":42.65,"l":42.565,"n":10,"o":42.65,"t":"2026-10-09T18:45:00Z","v":443,"vw":42.609038},{"c":42.52,"h":42.52,"l":42.51,"n":10,"o":42.51,"t":"2026-10-09T19:00:00Z","v":1733,"vw":42.517067},{"c":42.52,"h":42.52,"l":42.41,"n":29,"o":42.45,"t":"2026-10-09T19:15:00Z","v":5332,"vw":42.441746},{"c":42.4501,"h":42.505,"l":42.4501,"n":6,"o":42.4789,"t":"2026-10-09T19:30:00Z","v":996,"vw":42.479528},{"c":42.585,"h":42.585,"l":42.47,"n":20,"o":42.51,"t":"2026-10-09T19:45:00Z","v":1283,"vw":42.51726},{"c":42.47,"h":42.47,"l":42.47,"n":7,"o":42.47,"t":"2026-10-09T20:00:00Z","v":224,"vw":42.47},{"c":42.5,"h":42.51,"l":42.27,"n":34,"o":42.51,"t":"2026-10-12T13:30:00Z","v":10319,"vw":42.471584},{"c":42.51,"h":42.51,"l":42.45,"n":22,"o":42.51,"t":"2026-10-12T13:45:00Z","v":938,"vw":42.497053},{"c":42.41,"h":42.66,"l":42.41,"n":8,"o":42.66,"t":"2026-10-12T14:00:00Z","v":560,"vw":42.558141},{"c":42.35,"h":42.4,"l":42.35,"n":5,"o":42.4,"t":"2026-10-12T14:15:00Z","v":432,"vw":42.3625},{"c":42.46,"h":42.46,"l":42.35,"n":27,"o":42.35,"t":"2026-10-12T14:30:00Z","v":1432,"vw":42.364846},{"c":42.4301,"h":42.49,"l":42.4301,"n":10,"o":42.48,"t":"2026-10-12T15:00:00Z","v":3333,"vw":42.463866},{"c":42.5,"h":42.5,"l":42.5,"n":8,"o":42.5,"t":"2026-10-12T15:15:00Z","v":446,"vw":42.5},{"c":42.51,"h":42.558,"l":42.4901,"n":14,"o":42.51,"t":"2026-10-12T15:30:00Z","v":2339,"vw":42.499569},{"c":42.55,"h":42.55,"l":42.55,"n":4,"o":42.55,"t":"2026-10-12T15:45:00Z","v":202,"vw":42.55},{"c":42.545,"h":42.68,"l":42.41,"n":10,"o":42.41,"t":"2026-10-12T16:00:00Z","v":1075,"vw":42.57549},{"c":42.6279,"h":42.6279,"l":42.43,"n":8,"o":42.43,"t":"2026-10-12T16:15:00Z","v":677,"vw":42.535278},{"c":42.59,"h":42.59,"l":42.52,"n":11,"o":42.52,"t":"2026-10-12T16:45:00Z","v":936,"vw":42.533548},{"c":42.51,"h":42.51,"l":42.51,"n":4,"o":42.51,"t":"2026-10-12T17:00:00Z","v":374,"vw":42.51},{"c":42.4475,"h":42.485,"l":42.35,"n":40,"o":42.41,"t":"2026-10-12T17:45:00Z","v":2405,"vw":42.404796},{"c":42.3818,"h":42.57,"l":42.3818,"n":5,"o":42.4144,"t":"2026-10-12T18:15:00Z","v":1030,"vw":42.42922},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-12T18:45:00Z","v":200,"vw":42.41},{"c":42.3357,"h":42.3357,"l":42.3357,"n":4,"o":42.3357,"t":"2026-10-12T19:00:00Z","v":480,"vw":42.3357},{"c":42.405,"h":42.405,"l":42.32,"n":9,"o":42.33,"t":"2026-10-12T19:15:00Z","v":761,"vw":42.339167},{"c":42.43,"h":42.45,"l":42.35,"n":59,"o":42.375,"t":"2026-10-12T19:30:00Z","v":20130,"vw":42.39319},{"c":42.43,"h":42.46,"l":42.35,"n":77,"o":42.36,"t":"2026-10-12T19:45:00Z","v":32405,"vw":42.395963},{"c":42.4,"h":42.4,"l":42.4,"n":4,"o":42.4,"t":"2026-10-12T20:00:00Z","v":264,"vw":42.4},{"c":41.85,"h":42.3,"l":41.76,"n":44,"o":42.3,"t":"2026-10-13T13:30:00Z","v":4018,"vw":41.979025},{"c":41.7,"h":41.9,"l":41.7,"n":17,"o":41.8045,"t":"2026-10-13T13:45:00Z","v":1042,"vw":41.842809},{"c":41.79,"h":41.8631,"l":41.74,"n":26,"o":41.7574,"t":"2026-10-13T14:00:00Z","v":4241,"vw":41.77632},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-10-13T14:15:00Z","v":158,"vw":41.5},{"c":41.5001,"h":41.51,"l":41.4682,"n":15,"o":41.4682,"t":"2026-10-13T14:30:00Z","v":1504,"vw":41.485523},{"c":41.56,"h":41.56,"l":41.56,"n":5,"o":41.56,"t":"2026-10-13T14:45:00Z","v":514,"vw":41.56},{"c":41.68,"h":41.68,"l":41.5013,"n":19,"o":41.56,"t":"2026-10-13T15:00:00Z","v":1973,"vw":41.579586},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-13T15:15:00Z","v":200,"vw":41.55},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-13T15:30:00Z","v":545,"vw":41.4},{"c":41.37,"h":41.45,"l":41.37,"n":12,"o":41.45,"t":"2026-10-13T15:45:00Z","v":1504,"vw":41.387961},{"c":41.515,"h":41.525,"l":41.515,"n":4,"o":41.525,"t":"2026-10-13T16:00:00Z","v":351,"vw":41.522059},{"c":41.482,"h":41.495,"l":41.482,"n":6,"o":41.495,"t":"2026-10-13T16:15:00Z","v":1541,"vw":41.493315},{"c":41.51,"h":41.51,"l":41.45,"n":8,"o":41.45,"t":"2026-10-13T16:30:00Z","v":1038,"vw":41.496755},{"c":41.4644,"h":41.545,"l":41.4644,"n":10,"o":41.545,"t":"2026-10-13T16:45:00Z","v":1326,"vw":41.506975},{"c":41.4801,"h":41.4801,"l":41.4801,"n":2,"o":41.4801,"t":"2026-10-13T17:00:00Z","v":156,"vw":41.4801},{"c":41.485,"h":41.485,"l":41.485,"n":1,"o":41.485,"t":"2026-10-13T17:15:00Z","v":100,"vw":41.485},{"c":41.545,"h":41.545,"l":41.525,"n":5,"o":41.525,"t":"2026-10-13T17:30:00Z","v":256,"vw":41.534091},{"c":41.52,"h":41.52,"l":41.52,"n":4,"o":41.52,"t":"2026-10-13T17:45:00Z","v":161,"vw":41.52},{"c":41.69,"h":41.69,"l":41.69,"n":5,"o":41.69,"t":"2026-10-13T18:00:00Z","v":251,"vw":41.69},{"c":41.68,"h":41.725,"l":41.675,"n":4,"o":41.725,"t":"2026-10-13T18:30:00Z","v":376,"vw":41.691667},{"c":41.72,"h":41.72,"l":41.72,"n":3,"o":41.72,"t":"2026-10-13T18:45:00Z","v":235,"vw":41.72},{"c":41.72,"h":41.78,"l":41.72,"n":5,"o":41.78,"t":"2026-10-13T19:00:00Z","v":221,"vw":41.75},{"c":41.71,"h":41.7925,"l":41.66,"n":14,"o":41.7925,"t":"2026-10-13T19:15:00Z","v":1957,"vw":41.70761},{"c":41.79,"h":41.79,"l":41.79,"n":7,"o":41.79,"t":"2026-10-13T20:00:00Z","v":356,"vw":41.79},{"c":40.77,"h":41.07,"l":40.77,"n":43,"o":41.04,"t":"2026-10-14T13:30:00Z","v":4482,"vw":40.932468},{"c":40.4938,"h":40.7851,"l":40.4671,"n":75,"o":40.7851,"t":"2026-10-14T13:45:00Z","v":8703,"vw":40.532743},{"c":40.37,"h":40.5,"l":40.24,"n":75,"o":40.5,"t":"2026-10-14T14:00:00Z","v":9956,"vw":40.431533},{"c":40.28,"h":40.365,"l":40.28,"n":20,"o":40.365,"t":"2026-10-14T14:15:00Z","v":1143,"vw":40.314844},{"c":40.55,"h":40.62,"l":40.31,"n":32,"o":40.31,"t":"2026-10-14T14:30:00Z","v":6325,"vw":40.42016},{"c":40.41,"h":40.5193,"l":40.37,"n":23,"o":40.5193,"t":"2026-10-14T14:45:00Z","v":2626,"vw":40.392178},{"c":40.325,"h":40.35,"l":40.18,"n":71,"o":40.35,"t":"2026-10-14T15:00:00Z","v":4869,"vw":40.246906},{"c":40.41,"h":40.44,"l":40.29,"n":28,"o":40.385,"t":"2026-10-14T15:15:00Z","v":2744,"vw":40.396704},{"c":40.18,"h":40.44,"l":40.18,"n":18,"o":40.43,"t":"2026-10-14T15:30:00Z","v":1414,"vw":40.35354},{"c":40.21,"h":40.3099,"l":40.1301,"n":7,"o":40.1301,"t":"2026-10-14T15:45:00Z","v":874,"vw":40.16691},{"c":40.095,"h":40.27,"l":40.09,"n":42,"o":40.13,"t":"2026-10-14T16:00:00Z","v":5055,"vw":40.128737},{"c":40.0101,"h":40.1,"l":40.01,"n":32,"o":40.09,"t":"2026-10-14T16:15:00Z","v":2904,"vw":40.045476},{"c":40.215,"h":40.215,"l":39.98,"n":115,"o":40.04,"t":"2026-10-14T16:30:00Z","v":10675,"vw":40.024909},{"c":40.13,"h":40.23,"l":40.13,"n":7,"o":40.23,"t":"2026-10-14T16:45:00Z","v":319,"vw":40.18},{"c":40.11,"h":40.23,"l":40.1,"n":12,"o":40.23,"t":"2026-10-14T17:00:00Z","v":1591,"vw":40.12637},{"c":40.145,"h":40.145,"l":40.07,"n":12,"o":40.07,"t":"2026-10-14T17:15:00Z","v":1848,"vw":40.088017},{"c":40.015,"h":40.09,"l":39.97,"n":22,"o":40.09,"t":"2026-10-14T17:30:00Z","v":932,"vw":40.005865},{"c":39.73,"h":39.96,"l":39.73,"n":83,"o":39.93,"t":"2026-10-14T17:45:00Z","v":10331,"vw":39.848683},{"c":39.86,"h":39.94,"l":39.75,"n":25,"o":39.75,"t":"2026-10-14T18:00:00Z","v":6402,"vw":39.814765},{"c":39.85,"h":39.86,"l":39.84,"n":20,"o":39.86,"t":"2026-10-14T18:15:00Z","v":3268,"vw":39.842329},{"c":39.79,"h":39.83,"l":39.78,"n":34,"o":39.82,"t":"2026-10-14T18:30:00Z","v":4103,"vw":39.813125},{"c":39.8,"h":39.81,"l":39.8,"n":3,"o":39.81,"t":"2026-10-14T18:45:00Z","v":1307,"vw":39.808932},{"c":39.78,"h":39.78,"l":39.69,"n":22,"o":39.77,"t":"2026-10-14T19:00:00Z","v":3227,"vw":39.739793},{"c":39.95,"h":39.96,"l":39.85,"n":23,"o":39.85,"t":"2026-10-14T19:15:00Z","v":6043,"vw":39.89661},{"c":39.96,"h":39.96,"l":39.88,"n":8,"o":39.88,"t":"2026-10-14T19:30:00Z","v":1084,"vw":39.89328},{"c":40.05,"h":40.08,"l":39.96,"n":31,"o":39.96,"t":"2026-10-14T19:45:00Z","v":2290,"vw":40.026624},{"c":40.05,"h":40.05,"l":40.05,"n":6,"o":40.05,"t":"2026-10-14T20:00:00Z","v":418,"vw":40.05},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-15T08:00:00Z","v":200,"vw":39.51},{"c":39.05,"h":39.38,"l":38.88,"n":173,"o":39.38,"t":"2026-10-15T13:30:00Z","v":15438,"vw":39.138822},{"c":38.77,"h":38.925,"l":38.7,"n":80,"o":38.92,"t":"2026-10-15T13:45:00Z","v":10215,"vw":38.827098},{"c":38.929,"h":39.05,"l":38.77,"n":60,"o":38.77,"t":"2026-10-15T14:00:00Z","v":5636,"vw":38.883118},{"c":39.32,"h":39.42,"l":38.83,"n":63,"o":38.885,"t":"2026-10-15T14:15:00Z","v":9394,"vw":39.213363},{"c":39.52,"h":39.52,"l":39.4072,"n":13,"o":39.4072,"t":"2026-10-15T14:30:00Z","v":1113,"vw":39.484},{"c":39.89,"h":39.89,"l":39.55,"n":18,"o":39.55,"t":"2026-10-15T14:45:00Z","v":6924,"vw":39.619723},{"c":39.96,"h":39.96,"l":39.79,"n":7,"o":39.79,"t":"2026-10-15T15:00:00Z","v":572,"vw":39.854422},{"c":39.98,"h":40.02,"l":39.93,"n":23,"o":39.93,"t":"2026-10-15T15:15:00Z","v":1366,"vw":39.956673},{"c":39.93,"h":40.005,"l":39.85,"n":13,"o":39.86,"t":"2026-10-15T15:30:00Z","v":1369,"vw":39.926522},{"c":39.955,"h":39.955,"l":39.8301,"n":12,"o":39.93,"t":"2026-10-15T15:45:00Z","v":1715,"vw":39.899508},{"c":39.88,"h":39.935,"l":39.88,"n":7,"o":39.935,"t":"2026-10-15T16:00:00Z","v":672,"vw":39.915},{"c":39.78,"h":39.78,"l":39.78,"n":4,"o":39.78,"t":"2026-10-15T16:15:00Z","v":242,"vw":39.78},{"c":39.79,"h":39.84,"l":39.78,"n":15,"o":39.78,"t":"2026-10-15T16:30:00Z","v":1316,"vw":39.793912},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-15T16:45:00Z","v":100,"vw":39.84},{"c":39.81,"h":39.81,"l":39.81,"n":3,"o":39.81,"t":"2026-10-15T17:00:00Z","v":174,"vw":39.81},{"c":39.915,"h":39.925,"l":39.84,"n":17,"o":39.86,"t":"2026-10-15T17:45:00Z","v":1207,"vw":39.897778},{"c":39.9551,"h":39.9551,"l":39.92,"n":6,"o":39.935,"t":"2026-10-15T18:00:00Z","v":875,"vw":39.935794},{"c":39.875,"h":40.01,"l":39.875,"n":5,"o":40.01,"t":"2026-10-15T18:15:00Z","v":667,"vw":39.9875},{"c":39.95,"h":39.95,"l":39.93,"n":6,"o":39.93,"t":"2026-10-15T18:30:00Z","v":460,"vw":39.945604},{"c":39.98,"h":40.1367,"l":39.98,"n":10,"o":40.01,"t":"2026-10-15T18:45:00Z","v":690,"vw":40.041328},{"c":40.12,"h":40.12,"l":40.0001,"n":3,"o":40.0001,"t":"2026-10-15T19:00:00Z","v":573,"vw":40.058458},{"c":40.25,"h":40.25,"l":40.14,"n":16,"o":40.14,"t":"2026-10-15T19:15:00Z","v":581,"vw":40.191667},{"c":40.23,"h":40.33,"l":40.17,"n":41,"o":40.33,"t":"2026-10-15T19:30:00Z","v":4192,"vw":40.226024},{"c":40.23,"h":40.28,"l":40.14,"n":46,"o":40.27,"t":"2026-10-15T19:45:00Z","v":3128,"vw":40.202733},{"c":40.31,"h":40.31,"l":40.31,"n":9,"o":40.31,"t":"2026-10-15T20:00:00Z","v":867,"vw":40.31},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-16T12:15:00Z","v":231,"vw":40.33},{"c":40.19,"h":40.2168,"l":40.02,"n":27,"o":40.02,"t":"2026-10-16T13:30:00Z","v":3055,"vw":40.074061},{"c":40.25,"h":40.25,"l":40.1267,"n":5,"o":40.1267,"t":"2026-10-16T13:45:00Z","v":295,"vw":40.18835},{"c":40.32,"h":40.32,"l":40.25,"n":9,"o":40.25,"t":"2026-10-16T14:00:00Z","v":1651,"vw":40.254727},{"c":40.51,"h":40.51,"l":40.42,"n":12,"o":40.42,"t":"2026-10-16T14:15:00Z","v":1389,"vw":40.465767},{"c":40.68,"h":40.8483,"l":40.6501,"n":12,"o":40.8483,"t":"2026-10-16T14:45:00Z","v":1590,"vw":40.746459},{"c":40.4,"h":40.72,"l":40.4,"n":28,"o":40.72,"t":"2026-10-16T15:00:00Z","v":3737,"vw":40.493397},{"c":40.34,"h":40.34,"l":40.34,"n":2,"o":40.34,"t":"2026-10-16T15:15:00Z","v":1519,"vw":40.34},{"c":40.31,"h":40.3979,"l":40.31,"n":2,"o":40.3979,"t":"2026-10-16T15:30:00Z","v":330,"vw":40.344627},{"c":40.09,"h":40.3,"l":40.09,"n":23,"o":40.3,"t":"2026-10-16T15:45:00Z","v":2966,"vw":40.208741},{"c":39.87,"h":40,"l":39.75,"n":44,"o":40,"t":"2026-10-16T16:00:00Z","v":6319,"vw":39.889649},{"c":39.91,"h":40.1396,"l":39.91,"n":13,"o":40.1396,"t":"2026-10-16T16:15:00Z","v":2440,"vw":40.026899},{"c":39.865,"h":39.915,"l":39.865,"n":7,"o":39.915,"t":"2026-10-16T16:30:00Z","v":686,"vw":39.906379},{"c":39.84,"h":39.93,"l":39.84,"n":17,"o":39.89,"t":"2026-10-16T16:45:00Z","v":2125,"vw":39.876287},{"c":39.63,"h":39.735,"l":39.63,"n":14,"o":39.73,"t":"2026-10-16T17:00:00Z","v":1275,"vw":39.678604},{"c":39.675,"h":39.675,"l":39.63,"n":5,"o":39.63,"t":"2026-10-16T17:15:00Z","v":1245,"vw":39.633823},{"c":39.69,"h":39.69,"l":39.6,"n":7,"o":39.64,"t":"2026-10-16T17:30:00Z","v":614,"vw":39.632404},{"c":39.655,"h":39.71,"l":39.6,"n":10,"o":39.71,"t":"2026-10-16T17:45:00Z","v":1674,"vw":39.680592},{"c":39.485,"h":39.485,"l":39.48,"n":6,"o":39.48,"t":"2026-10-16T18:00:00Z","v":550,"vw":39.482208},{"c":39.48,"h":39.48,"l":39.44,"n":10,"o":39.46,"t":"2026-10-16T18:15:00Z","v":656,"vw":39.459057},{"c":39.38,"h":39.455,"l":39.36,"n":11,"o":39.455,"t":"2026-10-16T18:30:00Z","v":724,"vw":39.381296},{"c":39.25,"h":39.355,"l":39.19,"n":15,"o":39.355,"t":"2026-10-16T18:45:00Z","v":1286,"vw":39.237349},{"c":39.3301,"h":39.37,"l":39.29,"n":17,"o":39.3,"t":"2026-10-16T19:00:00Z","v":2046,"vw":39.314853},{"c":39.39,"h":39.39,"l":39.39,"n":7,"o":39.39,"t":"2026-10-16T19:15:00Z","v":349,"vw":39.39},{"c":39.58,"h":39.5934,"l":39.57,"n":7,"o":39.5934,"t":"2026-10-16T19:30:00Z","v":470,"vw":39.57835},{"c":39.55,"h":39.6849,"l":39.51,"n":16,"o":39.51,"t":"2026-10-16T19:45:00Z","v":1284,"vw":39.550708},{"c":39.56,"h":39.56,"l":39.56,"n":6,"o":39.56,"t":"2026-10-16T20:00:00Z","v":347,"vw":39.56},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-19T11:00:00Z","v":200,"vw":40},{"c":39.34,"h":39.6958,"l":39.34,"n":44,"o":39.57,"t":"2026-10-19T13:30:00Z","v":7503,"vw":39.541467},{"c":39.32,"h":39.3951,"l":39.23,"n":37,"o":39.3,"t":"2026-10-19T13:45:00Z","v":5809,"vw":39.316284},{"c":39.17,"h":39.24,"l":39.02,"n":51,"o":39.1801,"t":"2026-10-19T14:00:00Z","v":11313,"vw":39.101923},{"c":39.2851,"h":39.4,"l":39.24,"n":15,"o":39.32,"t":"2026-10-19T14:15:00Z","v":1539,"vw":39.315884},{"c":39.275,"h":39.275,"l":39.175,"n":4,"o":39.175,"t":"2026-10-19T14:45:00Z","v":202,"vw":39.225},{"c":39.295,"h":39.32,"l":39.28,"n":28,"o":39.32,"t":"2026-10-19T15:00:00Z","v":2913,"vw":39.296978},{"c":39.61,"h":39.62,"l":39.4195,"n":87,"o":39.49,"t":"2026-10-19T15:15:00Z","v":14466,"vw":39.534435},{"c":39.63,"h":39.71,"l":39.5504,"n":126,"o":39.6501,"t":"2026-10-19T15:30:00Z","v":17037,"vw":39.642655},{"c":39.64,"h":39.67,"l":39.59,"n":4,"o":39.6,"t":"2026-10-19T15:45:00Z","v":1400,"vw":39.6},{"c":39.505,"h":39.51,"l":39.505,"n":11,"o":39.51,"t":"2026-10-19T16:00:00Z","v":1337,"vw":39.50546},{"c":39.41,"h":39.42,"l":39.41,"n":5,"o":39.42,"t":"2026-10-19T16:15:00Z","v":376,"vw":39.416032},{"c":39.4101,"h":39.465,"l":39.41,"n":9,"o":39.41,"t":"2026-10-19T16:30:00Z","v":458,"vw":39.425405},{"c":39.41,"h":39.41,"l":39.41,"n":8,"o":39.41,"t":"2026-10-19T16:45:00Z","v":755,"vw":39.41},{"c":39.36,"h":39.36,"l":39.36,"n":5,"o":39.36,"t":"2026-10-19T17:00:00Z","v":2761,"vw":39.36},{"c":39.44,"h":39.44,"l":39.39,"n":6,"o":39.39,"t":"2026-10-19T17:15:00Z","v":1546,"vw":39.436508},{"c":39.44,"h":39.49,"l":39.44,"n":11,"o":39.455,"t":"2026-10-19T17:30:00Z","v":1092,"vw":39.456129},{"c":39.42,"h":39.485,"l":39.42,"n":4,"o":39.485,"t":"2026-10-19T18:00:00Z","v":305,"vw":39.451434},{"c":39.495,"h":39.495,"l":39.495,"n":2,"o":39.495,"t":"2026-10-19T18:15:00Z","v":112,"vw":39.495},{"c":39.5145,"h":39.5145,"l":39.42,"n":6,"o":39.4294,"t":"2026-10-19T18:30:00Z","v":1730,"vw":39.438395},{"c":39.55,"h":39.55,"l":39.4701,"n":9,"o":39.4701,"t":"2026-10-19T18:45:00Z","v":510,"vw":39.496733},{"c":39.5,"h":39.5101,"l":39.5,"n":5,"o":39.51,"t":"2026-10-19T19:00:00Z","v":665,"vw":39.508046},{"c":39.6463,"h":39.6463,"l":39.49,"n":6,"o":39.49,"t":"2026-10-19T19:15:00Z","v":576,"vw":39.569178},{"c":39.615,"h":39.615,"l":39.57,"n":11,"o":39.57,"t":"2026-10-19T19:30:00Z","v":1114,"vw":39.606691},{"c":39.4912,"h":39.7299,"l":39.4912,"n":24,"o":39.655,"t":"2026-10-19T19:45:00Z","v":3578,"vw":39.620232},{"c":38.67,"h":38.67,"l":38.67,"n":3,"o":38.67,"t":"2026-10-20T11:30:00Z","v":233,"vw":38.67},{"c":38.85,"h":39.06,"l":38.85,"n":29,"o":39.06,"t":"2026-10-20T13:30:00Z","v":3396,"vw":38.973656},{"c":38.99,"h":38.99,"l":38.895,"n":14,"o":38.9626,"t":"2026-10-20T13:45:00Z","v":945,"vw":38.916758},{"c":39.25,"h":39.25,"l":39.19,"n":6,"o":39.19,"t":"2026-10-20T14:00:00Z","v":1376,"vw":39.237733},{"c":39.73,"h":39.7896,"l":39.45,"n":36,"o":39.5,"t":"2026-10-20T14:15:00Z","v":5260,"vw":39.602616},{"c":40.065,"h":40.12,"l":39.925,"n":26,"o":40.01,"t":"2026-10-20T14:30:00Z","v":3537,"vw":40.001276},{"c":39.91,"h":40,"l":39.885,"n":42,"o":40,"t":"2026-10-20T14:45:00Z","v":4026,"vw":39.926892},{"c":39.5102,"h":39.88,"l":39.51,"n":19,"o":39.88,"t":"2026-10-20T15:00:00Z","v":3120,"vw":39.684613},{"c":39.615,"h":39.71,"l":39.6,"n":37,"o":39.71,"t":"2026-10-20T15:15:00Z","v":8191,"vw":39.615656},{"c":39.7168,"h":39.7168,"l":39.575,"n":6,"o":39.575,"t":"2026-10-20T15:30:00Z","v":575,"vw":39.66833},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-20T15:45:00Z","v":132,"vw":39.65},{"c":39.66,"h":39.71,"l":39.66,"n":10,"o":39.67,"t":"2026-10-20T16:00:00Z","v":1086,"vw":39.678919},{"c":39.745,"h":39.745,"l":39.59,"n":12,"o":39.68,"t":"2026-10-20T16:15:00Z","v":2796,"vw":39.678454},{"c":39.715,"h":39.715,"l":39.715,"n":1,"o":39.715,"t":"2026-10-20T16:30:00Z","v":225,"vw":39.715},{"c":39.61,"h":39.64,"l":39.59,"n":6,"o":39.64,"t":"2026-10-20T16:45:00Z","v":685,"vw":39.621229},{"c":39.5075,"h":39.58,"l":39.5075,"n":17,"o":39.52,"t":"2026-10-20T17:00:00Z","v":972,"vw":39.533222},{"c":39.575,"h":39.66,"l":39.54,"n":109,"o":39.59,"t":"2026-10-20T17:15:00Z","v":15787,"vw":39.579513},{"c":39.68,"h":39.68,"l":39.56,"n":6,"o":39.56,"t":"2026-10-20T17:30:00Z","v":534,"vw":39.614836},{"c":39.6823,"h":39.71,"l":39.68,"n":29,"o":39.69,"t":"2026-10-20T17:45:00Z","v":858,"vw":39.687386},{"c":39.726,"h":39.726,"l":39.726,"n":1,"o":39.726,"t":"2026-10-20T18:00:00Z","v":100,"vw":39.726},{"c":39.73,"h":39.8,"l":39.73,"n":9,"o":39.73,"t":"2026-10-20T18:15:00Z","v":1151,"vw":39.753619},{"c":39.66,"h":39.725,"l":39.66,"n":39,"o":39.72,"t":"2026-10-20T18:30:00Z","v":3220,"vw":39.702604},{"c":39.71,"h":39.72,"l":39.68,"n":5,"o":39.72,"t":"2026-10-20T18:45:00Z","v":511,"vw":39.704444},{"c":39.6699,"h":39.71,"l":39.6699,"n":5,"o":39.71,"t":"2026-10-20T19:00:00Z","v":1202,"vw":39.676583},{"c":39.65,"h":39.72,"l":39.61,"n":24,"o":39.64,"t":"2026-10-20T19:15:00Z","v":7476,"vw":39.676262},{"c":39.575,"h":39.63,"l":39.575,"n":19,"o":39.63,"t":"2026-10-20T19:30:00Z","v":1807,"vw":39.602091},{"c":39.49,"h":39.57,"l":39.49,"n":24,"o":39.57,"t":"2026-10-20T19:45:00Z","v":1774,"vw":39.515317},{"c":39.48,"h":39.48,"l":39.48,"n":5,"o":39.48,"t":"2026-10-20T20:00:00Z","v":420,"vw":39.48},{"c":38.82,"h":39.2,"l":38.719,"n":38,"o":39.2,"t":"2026-10-21T13:30:00Z","v":3258,"vw":39.06675},{"c":38.95,"h":38.95,"l":38.55,"n":56,"o":38.55,"t":"2026-10-21T13:45:00Z","v":5606,"vw":38.729875},{"c":38.89,"h":38.89,"l":38.79,"n":26,"o":38.86,"t":"2026-10-21T14:00:00Z","v":1906,"vw":38.852871},{"c":38.9,"h":38.95,"l":38.9,"n":14,"o":38.9,"t":"2026-10-21T14:15:00Z","v":2157,"vw":38.942117},{"c":38.84,"h":38.9786,"l":38.83,"n":18,"o":38.95,"t":"2026-10-21T14:30:00Z","v":5514,"vw":38.934615},{"c":38.78,"h":38.8,"l":38.73,"n":16,"o":38.73,"t":"2026-10-21T15:15:00Z","v":1743,"vw":38.77989},{"c":38.8951,"h":38.8951,"l":38.8951,"n":1,"o":38.8951,"t":"2026-10-21T15:30:00Z","v":500,"vw":38.8951},{"c":39.04,"h":39.04,"l":39,"n":6,"o":39,"t":"2026-10-21T15:45:00Z","v":981,"vw":39.017382},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-21T16:00:00Z","v":1000,"vw":38.96},{"c":38.9701,"h":38.9701,"l":38.9701,"n":1,"o":38.9701,"t":"2026-10-21T16:15:00Z","v":1415,"vw":38.9701},{"c":38.95,"h":39.03,"l":38.95,"n":5,"o":39.03,"t":"2026-10-21T16:45:00Z","v":611,"vw":38.989664},{"c":38.9837,"h":39.11,"l":38.9837,"n":3,"o":39.11,"t":"2026-10-21T17:00:00Z","v":475,"vw":39.065009},{"c":39.0124,"h":39.0124,"l":39.0124,"n":1,"o":39.0124,"t":"2026-10-21T17:15:00Z","v":102,"vw":39.0124},{"c":39.056,"h":39.056,"l":39.056,"n":3,"o":39.056,"t":"2026-10-21T17:30:00Z","v":284,"vw":39.056},{"c":39.11,"h":39.11,"l":38.99,"n":5,"o":38.99,"t":"2026-10-21T17:45:00Z","v":3789,"vw":39.078927},{"c":39.03,"h":39.13,"l":39.03,"n":8,"o":39.13,"t":"2026-10-21T18:00:00Z","v":533,"vw":39.056316},{"c":38.94,"h":39.089,"l":38.94,"n":14,"o":39.089,"t":"2026-10-21T18:15:00Z","v":1510,"vw":39.066559},{"c":38.9842,"h":38.99,"l":38.93,"n":8,"o":38.93,"t":"2026-10-21T18:30:00Z","v":2595,"vw":38.982665},{"c":38.91,"h":38.98,"l":38.91,"n":7,"o":38.98,"t":"2026-10-21T18:45:00Z","v":473,"vw":38.945},{"c":38.75,"h":38.75,"l":38.6201,"n":3,"o":38.6201,"t":"2026-10-21T19:15:00Z","v":339,"vw":38.6634},{"c":38.94,"h":39.02,"l":38.895,"n":32,"o":38.895,"t":"2026-10-21T19:30:00Z","v":5876,"vw":38.974454},{"c":38.95,"h":39.08,"l":38.95,"n":28,"o":39.05,"t":"2026-10-21T19:45:00Z","v":2088,"vw":39.001235},{"c":39.548,"h":39.548,"l":39.02,"n":5,"o":39.02,"t":"2026-10-21T20:00:00Z","v":521,"vw":39.12497},{"c":37.87,"h":37.87,"l":37.87,"n":10,"o":37.87,"t":"2026-10-22T08:00:00Z","v":128,"vw":37.87},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-10-22T11:00:00Z","v":600,"vw":37.95},{"c":37.25,"h":37.68,"l":37.25,"n":129,"o":37.68,"t":"2026-10-22T13:30:00Z","v":13352,"vw":37.496882},{"c":37.34,"h":37.4,"l":37.21,"n":37,"o":37.25,"t":"2026-10-22T13:45:00Z","v":2342,"vw":37.337616},{"c":37.3,"h":37.415,"l":37.3,"n":34,"o":37.37,"t":"2026-10-22T14:00:00Z","v":3923,"vw":37.392055},{"c":37.06,"h":37.22,"l":37.06,"n":22,"o":37.22,"t":"2026-10-22T14:15:00Z","v":4536,"vw":37.189699},{"c":37.12,"h":37.12,"l":36.92,"n":71,"o":37.06,"t":"2026-10-22T14:30:00Z","v":4271,"vw":36.984481},{"c":36.95,"h":37.0999,"l":36.855,"n":125,"o":37.08,"t":"2026-10-22T14:45:00Z","v":13034,"vw":36.981248},{"c":36.8,"h":37.04,"l":36.8,"n":95,"o":37,"t":"2026-10-22T15:00:00Z","v":15740,"vw":36.927816},{"c":36.87,"h":36.95,"l":36.87,"n":8,"o":36.89,"t":"2026-10-22T15:15:00Z","v":2428,"vw":36.937432},{"c":36.925,"h":36.93,"l":36.805,"n":16,"o":36.89,"t":"2026-10-22T15:30:00Z","v":1766,"vw":36.88252},{"c":37,"h":37,"l":36.9,"n":6,"o":36.9,"t":"2026-10-22T15:45:00Z","v":351,"vw":36.956667},{"c":37,"h":37.025,"l":36.933,"n":11,"o":36.933,"t":"2026-10-22T16:00:00Z","v":3332,"vw":37.019613},{"c":36.96,"h":37.11,"l":36.96,"n":21,"o":37.11,"t":"2026-10-22T16:15:00Z","v":1768,"vw":37.043321},{"c":36.82,"h":36.985,"l":36.82,"n":22,"o":36.985,"t":"2026-10-22T16:30:00Z","v":4860,"vw":36.892771},{"c":36.945,"h":36.945,"l":36.72,"n":28,"o":36.77,"t":"2026-10-22T16:45:00Z","v":2450,"vw":36.782586},{"c":36.795,"h":36.9,"l":36.795,"n":9,"o":36.9,"t":"2026-10-22T17:00:00Z","v":1065,"vw":36.825604},{"c":36.8199,"h":36.8851,"l":36.805,"n":12,"o":36.805,"t":"2026-10-22T17:15:00Z","v":1559,"vw":36.830456},{"c":36.8,"h":36.88,"l":36.75,"n":23,"o":36.785,"t":"2026-10-22T17:30:00Z","v":4065,"vw":36.821096},{"c":36.8,"h":36.8,"l":36.8,"n":30,"o":36.8,"t":"2026-10-22T17:45:00Z","v":490,"vw":36.8},{"c":36.85,"h":36.9828,"l":36.845,"n":12,"o":36.8494,"t":"2026-10-22T18:15:00Z","v":911,"vw":36.91531},{"c":36.705,"h":36.84,"l":36.705,"n":39,"o":36.81,"t":"2026-10-22T18:30:00Z","v":6892,"vw":36.784237},{"c":36.71,"h":36.76,"l":36.71,"n":14,"o":36.76,"t":"2026-10-22T18:45:00Z","v":849,"vw":36.73628},{"c":36.76,"h":36.76,"l":36.6,"n":25,"o":36.7,"t":"2026-10-22T19:00:00Z","v":4096,"vw":36.682901},{"c":36.715,"h":36.715,"l":36.6276,"n":6,"o":36.695,"t":"2026-10-22T19:15:00Z","v":1617,"vw":36.703885},{"c":36.6,"h":36.665,"l":36.6,"n":27,"o":36.62,"t":"2026-10-22T19:30:00Z","v":3952,"vw":36.639113},{"c":36.73,"h":36.73,"l":36.7197,"n":11,"o":36.7197,"t":"2026-10-22T19:45:00Z","v":460,"vw":36.722275},{"c":36.9,"h":37,"l":36.77,"n":16,"o":36.77,"t":"2026-10-22T20:00:00Z","v":624,"vw":36.844227}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.40620755762594113,"strike":43.87584884748118,"iv":0.5395482123006273,"gamma":0.041730383034663324,"theta":-0.02313576924407079,"vega":0.024163503690066812,"rho":0.003911876299201154,"breakevenPct":20.005572913569427},{"delta":0.2,"premium":0.5052696983819684,"strike":41.894606032360635,"iv":0.4698590081117798,"gamma":0.05809304304155795,"theta":-0.02401911180801999,"vega":0.02883899310246802,"rho":0.005236054088496005,"breakevenPct":14.90481227843523},{"delta":0.25,"premium":0.9492059747026342,"strike":42.774248776456155,"iv":0.6679870118844311,"gamma":0.046618359898881995,"theta":-0.03923553699857616,"vega":0.03298022447071961,"rho":0.0063916465236164306,"breakevenPct":18.49174729311325},{"delta":0.3,"premium":0.8318181818181819,"strike":39.84848484848485,"iv":0.4454121212121212,"gamma":0.07476060606060607,"theta":-0.02882727272727273,"vega":0.036075757575757574,"rho":0.0078662276616513,"breakevenPct":10.244723659357806},{"delta":0.35,"premium":1.059090909090909,"strike":39.24242424242424,"iv":0.46026060606060604,"gamma":0.0770030303030303,"theta":-0.03173636363636363,"vega":0.03837878787878788,"rho":0.009144809165025103,"breakevenPct":9.218198242588487},{"delta":0.4,"premium":1.3154411764705882,"strike":38.63235294117647,"iv":0.47450882352941176,"gamma":0.0779,"theta":-0.03415,"vega":0.03999852941176471,"rho":0.010404490219581832,"breakevenPct":8.259604654870081},{"delta":0.45,"premium":1.5911764705882354,"strike":38.01960784313725,"iv":0.48835686274509804,"gamma":0.0779,"theta":-0.03623333333333333,"vega":0.041162745098039216,"rho":0.011651570974927179,"breakevenPct":7.346298953185618},{"delta":0.5,"premium":1.8527415143603134,"strike":37.36814621409922,"iv":0.4836187989556136,"gamma":0.07897415143603133,"theta":-0.03623681462140992,"vega":0.04132637075718015,"rho":0.012907952820470577,"breakevenPct":6.28966864081174},{"delta":0.55,"premium":2.0481767955801105,"strike":36.75911602209945,"iv":0.46169060773480664,"gamma":0.08237016574585636,"theta":-0.03463425414364641,"vega":0.040966408839779006,"rho":0.014208484440753085,"breakevenPct":5.168815224063848},{"delta":0.6,"premium":2.1586740331491714,"strike":36.206629834254144,"iv":0.41832044198895035,"gamma":0.08872375690607734,"theta":-0.031043093922651938,"vega":0.03997193370165746,"rho":0.015565729495864027,"breakevenPct":3.9710131907949027},{"delta":0.65,"premium":2.722537562604341,"strike":35.47746243739566,"iv":0.45639165275459104,"gamma":0.07908163606010016,"theta":-0.032417195325542575,"vega":0.03839816360601002,"rho":0.016617879830121765,"breakevenPct":3.523035230352315},{"delta":0.7,"premium":3.276867816091954,"strike":34.79501915708812,"iv":0.487654214559387,"gamma":0.06803850574712643,"theta":-0.03280919540229885,"vega":0.03592662835249042,"rho":0.01768209995981129,"breakevenPct":3.1758454557725777},{"delta":0.75,"premium":3.4564655172413796,"strike":34.31609195402299,"iv":0.44479022988505745,"gamma":0.0678948275862069,"theta":-0.027924137931034484,"vega":0.032717816091954025,"rho":0.019006054642188613,"breakevenPct":2.364654393670385},{"delta":0.8,"premium":4.531806282722514,"strike":33.109947643979055,"iv":0.5136047120418848,"gamma":0.052758115183246065,"theta":-0.02843821989528796,"vega":0.029086910994764396,"rho":0.019669151909260937,"breakevenPct":2.0101732430936887},{"delta":0.85,"premium":5.047130102040816,"strike":32.389030612244895,"iv":0.48820867346938773,"gamma":0.045034693877551026,"theta":-0.02315688775510204,"vega":0.023890051020408164,"rho":0.02075132916551967,"breakevenPct":1.4530100658149414},{"delta":0.9,"premium":6.081645569620254,"strike":31.177215189873415,"iv":0.5018367088607596,"gamma":0.03373037974683543,"theta":-0.018677215189873416,"vega":0.01823164556962025,"rho":0.021431546578413677,"breakevenPct":0.972522383451685}],"put":[{"delta":0.15,"premium":0.46018639130198896,"strike":32.1893030917822,"iv":0.5171906996457472,"gamma":0.042844503729745166,"theta":-0.020909136788252142,"vega":0.02398631295194961,"rho":-0.004925341547894354,"breakevenPct":14.013233874037372},{"delta":0.2,"premium":0.7295415312663307,"strike":32.78787006948073,"iv":0.5690909479354378,"gamma":0.046834837629845985,"theta":-0.02759796611716105,"vega":0.028840613933239438,"rho":-0.006619385031127427,"breakevenPct":13.121060872047687},{"delta":0.25,"premium":0.904282644952165,"strike":33.79282644952165,"iv":0.5411586710067924,"gamma":0.05666363548088519,"theta":-0.02954994920213601,"vega":0.03295084030786289,"rho":-0.008261288305015865,"breakevenPct":10.871155001166699},{"delta":0.3,"premium":0.8304054054054054,"strike":35.108108108108105,"iv":0.3968945945945946,"gamma":0.08468648648648648,"theta":-0.02341081081081081,"vega":0.03605675675675676,"rho":-0.009721402104248846,"breakevenPct":7.1064967406430855},{"delta":0.35,"premium":0.8659672830725462,"strike":35.819345661450924,"iv":0.337648506401138,"gamma":0.10630810810810809,"theta":-0.020850355618776673,"vega":0.03840384068278805,"rho":-0.01128995481536907,"breakevenPct":5.275397348568079},{"delta":0.4,"premium":1.112214912280702,"strike":36.32719298245614,"iv":0.34390026315789474,"gamma":0.10754649122807017,"theta":-0.02196684210526316,"vega":0.03978526315789473,"rho":-0.012956625742893586,"breakevenPct":4.5664550943755025},{"delta":0.45,"premium":1.4301973684210525,"strike":36.76578947368421,"iv":0.37245289473684207,"gamma":0.10184473684210527,"theta":-0.02433526315789474,"vega":0.04083789473684211,"rho":-0.01465670421326889,"breakevenPct":4.239587790614747},{"delta":0.5,"premium":1.6646117747440272,"strike":37.198805460750854,"iv":0.37585119453924914,"gamma":0.10176220136518771,"theta":-0.02454633105802048,"vega":0.04118131399317406,"rho":-0.01630936538650086,"breakevenPct":3.7013721246427456},{"delta":0.55,"premium":1.8032636518771332,"strike":37.62542662116041,"iv":0.3504245733788396,"gamma":0.10811885665529011,"theta":-0.022285238907849825,"vega":0.04071203071672355,"rho":-0.0179076900003454,"breakevenPct":2.9209675629179417},{"delta":0.6,"premium":2.039305301645338,"strike":38.111517367458866,"iv":0.3383819012797075,"gamma":0.11047714808043875,"theta":-0.020835283363802557,"vega":0.04011042047531993,"rho":-0.019569944887393147,"breakevenPct":2.2433277349226777},{"delta":0.65,"premium":2.951823866597186,"strike":39.00729546638875,"iv":0.4191750390828556,"gamma":0.08482115685252736,"theta":-0.024974517978113595,"vega":0.038502970297029704,"rho":-0.021675378979005577,"breakevenPct":2.288694851513396},{"delta":0.7,"premium":3.0169619593538304,"strike":39.26784783741532,"iv":0.3789978634705576,"gamma":0.08557675872850443,"theta":-0.020493017196456492,"vega":0.03503762376237624,"rho":-0.02319382383118895,"breakevenPct":1.7591168616219814},{"delta":0.75,"premium":3.082100052110474,"strike":39.528400208441894,"iv":0.33882068785825953,"gamma":0.0863323606044815,"theta":-0.016011516414799375,"vega":0.031572277227722774,"rho":-0.024712268683372327,"breakevenPct":1.2295388717305658},{"delta":0.8,"premium":3.1472381448671185,"strike":39.78895257946847,"iv":0.2986435122459614,"gamma":0.08708796248045857,"theta":-0.01153001563314226,"vega":0.028106930693069306,"rho":-0.0262307135355557,"breakevenPct":0.6999608818391501},{"delta":0.85,"premium":3.4308184143222498,"strike":40.24296675191816,"iv":0.2739721227621483,"gamma":0.08208746803069057,"theta":-0.007632736572890027,"vega":0.02423094629156011,"rho":-0.027903704485126635,"breakevenPct":0.23808038591894992},{"delta":0.9,"premium":6.573589743589741,"strike":43.44102564102564,"iv":0.3929328205128204,"gamma":0.049256410256410275,"theta":-0.007044102564102563,"vega":0.018040512820512822,"rho":-0.03175410916580122,"breakevenPct":0.08824960044471744}]},"raw":{"call":[{"delta":0.15,"premium":0.40620755762594113,"strike":43.87584884748118,"iv":0.5395482123006273,"gamma":0.041730383034663324,"theta":-0.02313576924407079,"vega":0.024163503690066812,"rho":0.003911876299201154,"breakevenPct":20.005572913569427},{"delta":0.2,"premium":0.5052696983819684,"strike":41.894606032360635,"iv":0.4698590081117798,"gamma":0.05809304304155795,"theta":-0.02401911180801999,"vega":0.02883899310246802,"rho":0.005236054088496005,"breakevenPct":14.90481227843523},{"delta":0.25,"premium":0.9492059747026342,"strike":42.774248776456155,"iv":0.6679870118844311,"gamma":0.046618359898881995,"theta":-0.03923553699857616,"vega":0.03298022447071961,"rho":0.0063916465236164306,"breakevenPct":18.49174729311325},{"delta":0.3,"premium":0.8318181818181819,"strike":39.84848484848485,"iv":0.4454121212121212,"gamma":0.07476060606060607,"theta":-0.02882727272727273,"vega":0.036075757575757574,"rho":0.0078662276616513,"breakevenPct":10.244723659357806},{"delta":0.35,"premium":1.059090909090909,"strike":39.24242424242424,"iv":0.46026060606060604,"gamma":0.0770030303030303,"theta":-0.03173636363636363,"vega":0.03837878787878788,"rho":0.009144809165025103,"breakevenPct":9.218198242588487},{"delta":0.4,"premium":1.3154411764705882,"strike":38.63235294117647,"iv":0.47450882352941176,"gamma":0.0779,"theta":-0.03415,"vega":0.03999852941176471,"rho":0.010404490219581832,"breakevenPct":8.259604654870081},{"delta":0.45,"premium":1.5911764705882354,"strike":38.01960784313725,"iv":0.48835686274509804,"gamma":0.0779,"theta":-0.03623333333333333,"vega":0.041162745098039216,"rho":0.011651570974927179,"breakevenPct":7.346298953185618},{"delta":0.5,"premium":1.8527415143603134,"strike":37.36814621409922,"iv":0.4836187989556136,"gamma":0.07897415143603133,"theta":-0.03623681462140992,"vega":0.04132637075718015,"rho":0.012907952820470577,"breakevenPct":6.28966864081174},{"delta":0.55,"premium":2.0481767955801105,"strike":36.75911602209945,"iv":0.46169060773480664,"gamma":0.08237016574585636,"theta":-0.03463425414364641,"vega":0.040966408839779006,"rho":0.014208484440753085,"breakevenPct":5.168815224063848},{"delta":0.6,"premium":2.1586740331491714,"strike":36.206629834254144,"iv":0.41832044198895035,"gamma":0.08872375690607734,"theta":-0.031043093922651938,"vega":0.03997193370165746,"rho":0.015565729495864027,"breakevenPct":3.9710131907949027},{"delta":0.65,"premium":2.722537562604341,"strike":35.47746243739566,"iv":0.45639165275459104,"gamma":0.07908163606010016,"theta":-0.032417195325542575,"vega":0.03839816360601002,"rho":0.016617879830121765,"breakevenPct":3.523035230352315},{"delta":0.7,"premium":3.276867816091954,"strike":34.79501915708812,"iv":0.487654214559387,"gamma":0.06803850574712643,"theta":-0.03280919540229885,"vega":0.03592662835249042,"rho":0.01768209995981129,"breakevenPct":3.1758454557725777},{"delta":0.75,"premium":3.4564655172413796,"strike":34.31609195402299,"iv":0.44479022988505745,"gamma":0.0678948275862069,"theta":-0.027924137931034484,"vega":0.032717816091954025,"rho":0.019006054642188613,"breakevenPct":2.364654393670385},{"delta":0.8,"premium":4.531806282722514,"strike":33.109947643979055,"iv":0.5136047120418848,"gamma":0.052758115183246065,"theta":-0.02843821989528796,"vega":0.029086910994764396,"rho":0.019669151909260937,"breakevenPct":2.0101732430936887},{"delta":0.85,"premium":5.047130102040816,"strike":32.389030612244895,"iv":0.48820867346938773,"gamma":0.045034693877551026,"theta":-0.02315688775510204,"vega":0.023890051020408164,"rho":0.02075132916551967,"breakevenPct":1.4530100658149414},{"delta":0.9,"premium":6.081645569620254,"strike":31.177215189873415,"iv":0.5018367088607596,"gamma":0.03373037974683543,"theta":-0.018677215189873416,"vega":0.01823164556962025,"rho":0.021431546578413677,"breakevenPct":0.972522383451685}],"put":[{"delta":0.15,"premium":0.46018639130198896,"strike":32.1893030917822,"iv":0.5171906996457472,"gamma":0.042844503729745166,"theta":-0.020909136788252142,"vega":0.02398631295194961,"rho":-0.004925341547894354,"breakevenPct":14.013233874037372},{"delta":0.2,"premium":0.7295415312663307,"strike":32.78787006948073,"iv":0.5690909479354378,"gamma":0.046834837629845985,"theta":-0.02759796611716105,"vega":0.028840613933239438,"rho":-0.006619385031127427,"breakevenPct":13.121060872047687},{"delta":0.25,"premium":0.904282644952165,"strike":33.79282644952165,"iv":0.5411586710067924,"gamma":0.05666363548088519,"theta":-0.02954994920213601,"vega":0.03295084030786289,"rho":-0.008261288305015865,"breakevenPct":10.871155001166699},{"delta":0.3,"premium":0.8304054054054054,"strike":35.108108108108105,"iv":0.3968945945945946,"gamma":0.08468648648648648,"theta":-0.02341081081081081,"vega":0.03605675675675676,"rho":-0.009721402104248846,"breakevenPct":7.1064967406430855},{"delta":0.35,"premium":0.8659672830725462,"strike":35.819345661450924,"iv":0.337648506401138,"gamma":0.10630810810810809,"theta":-0.020850355618776673,"vega":0.03840384068278805,"rho":-0.01128995481536907,"breakevenPct":5.275397348568079},{"delta":0.4,"premium":1.112214912280702,"strike":36.32719298245614,"iv":0.34390026315789474,"gamma":0.10754649122807017,"theta":-0.02196684210526316,"vega":0.03978526315789473,"rho":-0.012956625742893586,"breakevenPct":4.5664550943755025},{"delta":0.45,"premium":1.4301973684210525,"strike":36.76578947368421,"iv":0.37245289473684207,"gamma":0.10184473684210527,"theta":-0.02433526315789474,"vega":0.04083789473684211,"rho":-0.01465670421326889,"breakevenPct":4.239587790614747},{"delta":0.5,"premium":1.6646117747440272,"strike":37.198805460750854,"iv":0.37585119453924914,"gamma":0.10176220136518771,"theta":-0.02454633105802048,"vega":0.04118131399317406,"rho":-0.01630936538650086,"breakevenPct":3.7013721246427456},{"delta":0.55,"premium":1.8032636518771332,"strike":37.62542662116041,"iv":0.3504245733788396,"gamma":0.10811885665529011,"theta":-0.022285238907849825,"vega":0.04071203071672355,"rho":-0.0179076900003454,"breakevenPct":2.9209675629179417},{"delta":0.6,"premium":2.039305301645338,"strike":38.111517367458866,"iv":0.3383819012797075,"gamma":0.11047714808043875,"theta":-0.020835283363802557,"vega":0.04011042047531993,"rho":-0.019569944887393147,"breakevenPct":2.2433277349226777},{"delta":0.65,"premium":2.951823866597186,"strike":39.00729546638875,"iv":0.4191750390828556,"gamma":0.08482115685252736,"theta":-0.024974517978113595,"vega":0.038502970297029704,"rho":-0.021675378979005577,"breakevenPct":2.288694851513396},{"delta":0.7,"premium":3.0169619593538304,"strike":39.26784783741532,"iv":0.3789978634705576,"gamma":0.08557675872850443,"theta":-0.020493017196456492,"vega":0.03503762376237624,"rho":-0.02319382383118895,"breakevenPct":1.7591168616219814},{"delta":0.75,"premium":3.082100052110474,"strike":39.528400208441894,"iv":0.33882068785825953,"gamma":0.0863323606044815,"theta":-0.016011516414799375,"vega":0.031572277227722774,"rho":-0.024712268683372327,"breakevenPct":1.2295388717305658},{"delta":0.8,"premium":3.1472381448671185,"strike":39.78895257946847,"iv":0.2986435122459614,"gamma":0.08708796248045857,"theta":-0.01153001563314226,"vega":0.028106930693069306,"rho":-0.0262307135355557,"breakevenPct":0.6999608818391501},{"delta":0.85,"premium":3.4308184143222498,"strike":40.24296675191816,"iv":0.2739721227621483,"gamma":0.08208746803069057,"theta":-0.007632736572890027,"vega":0.02423094629156011,"rho":-0.027903704485126635,"breakevenPct":0.23808038591894992},{"delta":0.9,"premium":6.573589743589741,"strike":43.44102564102564,"iv":0.3929328205128204,"gamma":0.049256410256410275,"theta":-0.007044102564102563,"vega":0.018040512820512822,"rho":-0.03175410916580122,"breakevenPct":0.08824960044471744}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}