{"symbol":"CSV","url":"https://intraalpha.com/companies/CSV","capturedAt":"2026-10-23T06:07:46.310Z","state":"ready","quote":{"symbol":"CSV","last_price":36.98,"prev_close":35.68,"regular_close":36.98,"change":1.3,"change_pct":3.6435,"regular_change":1.3,"regular_change_pct":3.6435,"extended_change":0,"extended_change_pct":0,"bid":30.5,"ask":36.98,"bid_size":300,"ask_size":200,"volume":274039,"vwap":36.80126,"open":35.95,"high":37.11,"low":35.74,"close":36.98,"trade_count":5373,"last_trade_at":"2026-10-22T23:00:00.00288998Z","last_quote_at":"2026-10-22T23:00:00.896919643Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:07:42.616413476-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CSV","fetched_at":"2026-10-23T06:07:45.650677+00:00","name":"Carriage Services Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PERSONAL SERVICES","country":"USA","description":"Carriage Services, Inc. provides funeral and cemetery services and merchandise in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":566680000,"ebitda":122993000,"pe_ratio":12.74,"peg_ratio":0.575,"book_value":17.59,"dividend_per_share":0.45,"dividend_yield":0.0124,"eps":2.8,"revenue_ttm":417293000,"gross_profit_ttm":159905000,"profit_margin":0.107,"operating_margin_ttm":0.234,"return_on_assets_ttm":0.0463,"return_on_equity_ttm":0.173,"quarterly_earnings_growth":0.041,"quarterly_revenue_growth":0.008,"analyst_target_price":51,"analyst_number":2,"beta":0.788,"fifty_two_week_high":51.84,"fifty_two_week_low":30.11,"fifty_day_ma":33.45,"two_hundred_day_ma":40.36,"shares_outstanding":15882300,"forward_pe":8.62,"price_to_sales":1.358,"price_to_book":1.803,"ev_to_revenue":2.517,"ev_to_ebitda":8.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:07:45.650677+00:00"},"optionObservedAt":"2026-10-22T19:55:29.539Z","bars":[{"c":36.48,"h":36.48,"l":36.32,"n":6,"o":36.32,"t":"2026-10-16T13:30:00Z","v":2052,"vw":36.472188},{"c":36.415,"h":36.415,"l":36.415,"n":5,"o":36.415,"t":"2026-10-16T13:35:00Z","v":683,"vw":36.415},{"c":36.275,"h":36.275,"l":36.275,"n":5,"o":36.275,"t":"2026-10-16T13:50:00Z","v":209,"vw":36.275},{"c":36.51,"h":36.515,"l":36.5,"n":46,"o":36.5,"t":"2026-10-16T14:00:00Z","v":5541,"vw":36.514592},{"c":36.41,"h":36.41,"l":36.41,"n":7,"o":36.41,"t":"2026-10-16T14:05:00Z","v":118,"vw":36.41},{"c":36.505,"h":36.505,"l":36.505,"n":18,"o":36.505,"t":"2026-10-16T14:10:00Z","v":234,"vw":36.505},{"c":36.225,"h":36.495,"l":36.225,"n":23,"o":36.495,"t":"2026-10-16T14:15:00Z","v":1472,"vw":36.318684},{"c":36.44,"h":36.595,"l":36.44,"n":11,"o":36.595,"t":"2026-10-16T14:25:00Z","v":283,"vw":36.5175},{"c":36.07,"h":36.21,"l":36.07,"n":19,"o":36.21,"t":"2026-10-16T14:45:00Z","v":3043,"vw":36.0749},{"c":36.13,"h":36.13,"l":36.13,"n":3,"o":36.13,"t":"2026-10-16T14:50:00Z","v":112,"vw":36.13},{"c":36.59,"h":36.59,"l":36.48,"n":70,"o":36.48,"t":"2026-10-16T15:10:00Z","v":2099,"vw":36.523443},{"c":36.62,"h":36.62,"l":36.555,"n":43,"o":36.555,"t":"2026-10-16T15:15:00Z","v":1095,"vw":36.5875},{"c":36.635,"h":36.69,"l":36.6,"n":11,"o":36.69,"t":"2026-10-16T15:20:00Z","v":568,"vw":36.639444},{"c":36.63,"h":36.66,"l":36.57,"n":21,"o":36.64,"t":"2026-10-16T15:25:00Z","v":1182,"vw":36.622857},{"c":36.52,"h":36.52,"l":36.52,"n":16,"o":36.52,"t":"2026-10-16T15:30:00Z","v":390,"vw":36.52},{"c":36.81,"h":36.85,"l":36.63,"n":167,"o":36.63,"t":"2026-10-16T15:35:00Z","v":13742,"vw":36.721308},{"c":36.7,"h":36.76,"l":36.7,"n":13,"o":36.76,"t":"2026-10-16T15:40:00Z","v":852,"vw":36.733334},{"c":36.69,"h":36.69,"l":36.69,"n":2,"o":36.69,"t":"2026-10-16T15:45:00Z","v":156,"vw":36.69},{"c":36.775,"h":36.775,"l":36.745,"n":16,"o":36.745,"t":"2026-10-16T15:50:00Z","v":2205,"vw":36.758812},{"c":36.775,"h":36.775,"l":36.775,"n":5,"o":36.775,"t":"2026-10-16T16:00:00Z","v":122,"vw":36.775},{"c":36.76,"h":36.765,"l":36.76,"n":7,"o":36.76,"t":"2026-10-16T16:05:00Z","v":410,"vw":36.76125},{"c":36.6738,"h":36.68,"l":36.64,"n":22,"o":36.68,"t":"2026-10-16T16:10:00Z","v":1041,"vw":36.660251},{"c":36.63,"h":36.76,"l":36.63,"n":13,"o":36.74,"t":"2026-10-16T16:15:00Z","v":707,"vw":36.724389},{"c":36.6,"h":36.6,"l":36.6,"n":8,"o":36.6,"t":"2026-10-16T16:40:00Z","v":511,"vw":36.6},{"c":36.56,"h":36.63,"l":36.45,"n":75,"o":36.62,"t":"2026-10-16T16:45:00Z","v":2316,"vw":36.552149},{"c":36.65,"h":36.71,"l":36.59,"n":69,"o":36.59,"t":"2026-10-16T16:50:00Z","v":3856,"vw":36.634244},{"c":36.63,"h":36.71,"l":36.63,"n":18,"o":36.71,"t":"2026-10-16T16:55:00Z","v":668,"vw":36.656667},{"c":36.53,"h":36.64,"l":36.53,"n":30,"o":36.64,"t":"2026-10-16T17:00:00Z","v":1840,"vw":36.589826},{"c":36.62,"h":36.62,"l":36.61,"n":10,"o":36.62,"t":"2026-10-16T17:05:00Z","v":393,"vw":36.616774},{"c":36.545,"h":36.6,"l":36.545,"n":13,"o":36.59,"t":"2026-10-16T17:15:00Z","v":808,"vw":36.575},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-10-16T17:20:00Z","v":111,"vw":36.5},{"c":36.52,"h":36.6,"l":36.45,"n":310,"o":36.58,"t":"2026-10-16T17:25:00Z","v":29285,"vw":36.537926},{"c":36.55,"h":36.63,"l":36.52,"n":94,"o":36.52,"t":"2026-10-16T17:30:00Z","v":11046,"vw":36.53985},{"c":36.5,"h":36.55,"l":36.5,"n":48,"o":36.55,"t":"2026-10-16T17:35:00Z","v":5921,"vw":36.513597},{"c":36.4619,"h":36.495,"l":36.4619,"n":13,"o":36.495,"t":"2026-10-16T17:40:00Z","v":359,"vw":36.478368},{"c":36.54,"h":36.62,"l":36.49,"n":161,"o":36.49,"t":"2026-10-16T17:45:00Z","v":15792,"vw":36.559669},{"c":36.54,"h":36.54,"l":36.53,"n":22,"o":36.54,"t":"2026-10-16T17:50:00Z","v":2018,"vw":36.538667},{"c":36.52,"h":36.53,"l":36.51,"n":23,"o":36.53,"t":"2026-10-16T17:55:00Z","v":673,"vw":36.52},{"c":36.51,"h":36.52,"l":36.51,"n":21,"o":36.52,"t":"2026-10-16T18:00:00Z","v":553,"vw":36.516667},{"c":36.39,"h":36.47,"l":36.39,"n":39,"o":36.44,"t":"2026-10-16T18:10:00Z","v":1481,"vw":36.434029},{"c":36.48,"h":36.48,"l":36.37,"n":122,"o":36.39,"t":"2026-10-16T18:20:00Z","v":2694,"vw":36.423514},{"c":36.42,"h":36.43,"l":36.4,"n":23,"o":36.43,"t":"2026-10-16T18:25:00Z","v":700,"vw":36.420196},{"c":36.42,"h":36.42,"l":36.42,"n":8,"o":36.42,"t":"2026-10-16T18:30:00Z","v":170,"vw":36.42},{"c":36.435,"h":36.435,"l":36.435,"n":16,"o":36.435,"t":"2026-10-16T18:50:00Z","v":250,"vw":36.435},{"c":36.39,"h":36.4,"l":36.39,"n":19,"o":36.4,"t":"2026-10-16T18:55:00Z","v":336,"vw":36.395},{"c":36.37,"h":36.4,"l":36.37,"n":46,"o":36.4,"t":"2026-10-16T19:00:00Z","v":1595,"vw":36.384706},{"c":36.41,"h":36.42,"l":36.41,"n":59,"o":36.42,"t":"2026-10-16T19:05:00Z","v":1397,"vw":36.414239},{"c":36.37,"h":36.41,"l":36.31,"n":97,"o":36.41,"t":"2026-10-16T19:10:00Z","v":3594,"vw":36.357705},{"c":36.42,"h":36.42,"l":36.39,"n":31,"o":36.39,"t":"2026-10-16T19:20:00Z","v":792,"vw":36.405},{"c":36.21,"h":36.345,"l":36.21,"n":69,"o":36.345,"t":"2026-10-16T19:25:00Z","v":2689,"vw":36.276894},{"c":36.145,"h":36.2,"l":36.12,"n":56,"o":36.18,"t":"2026-10-16T19:30:00Z","v":2198,"vw":36.147496},{"c":36.22,"h":36.31,"l":36.1,"n":225,"o":36.145,"t":"2026-10-16T19:35:00Z","v":13522,"vw":36.163409},{"c":36.265,"h":36.3,"l":36.195,"n":91,"o":36.195,"t":"2026-10-16T19:40:00Z","v":3023,"vw":36.26383},{"c":36.29,"h":36.3,"l":36.156,"n":30,"o":36.3,"t":"2026-10-16T19:45:00Z","v":684,"vw":36.244698},{"c":36.12,"h":36.27,"l":36.06,"n":207,"o":36.2,"t":"2026-10-16T19:50:00Z","v":7922,"vw":36.15358},{"c":36.2,"h":36.26,"l":36.06,"n":820,"o":36.17,"t":"2026-10-16T19:55:00Z","v":49605,"vw":36.173549},{"c":36.2,"h":36.25,"l":36.2,"n":21,"o":36.25,"t":"2026-10-16T20:00:00Z","v":52485,"vw":36.202887},{"c":36.15,"h":36.15,"l":35.98,"n":38,"o":35.98,"t":"2026-10-19T13:30:00Z","v":4162,"vw":36.087009},{"c":36.09,"h":36.25,"l":36.09,"n":8,"o":36.25,"t":"2026-10-19T13:40:00Z","v":334,"vw":36.144983},{"c":36.03,"h":36.255,"l":36.02,"n":42,"o":36.25,"t":"2026-10-19T13:45:00Z","v":5047,"vw":36.214489},{"c":35.875,"h":36.2,"l":35.85,"n":121,"o":36.2,"t":"2026-10-19T13:50:00Z","v":19263,"vw":36.002955},{"c":35.695,"h":36.07,"l":35.695,"n":133,"o":35.92,"t":"2026-10-19T13:55:00Z","v":11029,"vw":35.964146},{"c":35.69,"h":35.7,"l":35.685,"n":33,"o":35.685,"t":"2026-10-19T14:00:00Z","v":2698,"vw":35.689218},{"c":35.99,"h":36,"l":35.515,"n":281,"o":35.635,"t":"2026-10-19T14:05:00Z","v":14508,"vw":35.811624},{"c":35.99,"h":36,"l":35.68,"n":168,"o":35.68,"t":"2026-10-19T14:10:00Z","v":12102,"vw":35.933675},{"c":35.7,"h":35.88,"l":35.7,"n":23,"o":35.88,"t":"2026-10-19T14:15:00Z","v":3180,"vw":35.849237},{"c":35.6,"h":35.6,"l":35.6,"n":23,"o":35.6,"t":"2026-10-19T14:30:00Z","v":1411,"vw":35.6},{"c":35.52,"h":35.6775,"l":35.52,"n":57,"o":35.675,"t":"2026-10-19T14:35:00Z","v":918,"vw":35.653571},{"c":35.67,"h":35.97,"l":35.61,"n":147,"o":35.675,"t":"2026-10-19T14:40:00Z","v":9899,"vw":35.681679},{"c":35.73,"h":35.82,"l":35.41,"n":107,"o":35.65,"t":"2026-10-19T14:45:00Z","v":8821,"vw":35.673276},{"c":35.54,"h":35.73,"l":35.54,"n":27,"o":35.72,"t":"2026-10-19T14:50:00Z","v":1873,"vw":35.714639},{"c":35.565,"h":35.65,"l":35.565,"n":62,"o":35.65,"t":"2026-10-19T14:55:00Z","v":5714,"vw":35.636111},{"c":35.68,"h":35.75,"l":35.67,"n":92,"o":35.7,"t":"2026-10-19T15:00:00Z","v":1793,"vw":35.703807},{"c":35.74,"h":35.75,"l":35.675,"n":37,"o":35.675,"t":"2026-10-19T15:05:00Z","v":4315,"vw":35.724756},{"c":35.7,"h":35.7,"l":35.63,"n":53,"o":35.65,"t":"2026-10-19T15:10:00Z","v":1231,"vw":35.654},{"c":35.725,"h":35.74,"l":35.725,"n":21,"o":35.74,"t":"2026-10-19T15:20:00Z","v":593,"vw":35.735},{"c":35.735,"h":35.735,"l":35.735,"n":4,"o":35.735,"t":"2026-10-19T15:35:00Z","v":103,"vw":35.735},{"c":35.66,"h":35.69,"l":35.66,"n":27,"o":35.69,"t":"2026-10-19T15:45:00Z","v":1394,"vw":35.67375},{"c":35.575,"h":35.65,"l":35.575,"n":31,"o":35.63,"t":"2026-10-19T15:50:00Z","v":5044,"vw":35.61165},{"c":35.59,"h":35.59,"l":35.59,"n":12,"o":35.59,"t":"2026-10-19T16:05:00Z","v":204,"vw":35.59},{"c":35.59,"h":35.59,"l":35.59,"n":6,"o":35.59,"t":"2026-10-19T16:15:00Z","v":657,"vw":35.59},{"c":35.555,"h":35.59,"l":35.54,"n":51,"o":35.59,"t":"2026-10-19T16:20:00Z","v":1325,"vw":35.574167},{"c":35.369,"h":35.48,"l":35.29,"n":95,"o":35.48,"t":"2026-10-19T16:30:00Z","v":4609,"vw":35.417453},{"c":35.3908,"h":35.3908,"l":35.3908,"n":4,"o":35.3908,"t":"2026-10-19T16:35:00Z","v":111,"vw":35.3908},{"c":35.39,"h":35.39,"l":35.39,"n":4,"o":35.39,"t":"2026-10-19T16:40:00Z","v":2990,"vw":35.39},{"c":35.37,"h":35.37,"l":35.37,"n":21,"o":35.37,"t":"2026-10-19T16:45:00Z","v":563,"vw":35.37},{"c":35.34,"h":35.44,"l":35.33,"n":74,"o":35.36,"t":"2026-10-19T16:55:00Z","v":9340,"vw":35.367698},{"c":35.14,"h":35.25,"l":35.14,"n":28,"o":35.24,"t":"2026-10-19T17:00:00Z","v":2730,"vw":35.2324},{"c":35.3,"h":35.3,"l":35.19,"n":264,"o":35.19,"t":"2026-10-19T17:05:00Z","v":18844,"vw":35.225496},{"c":35.26,"h":35.27,"l":35.26,"n":18,"o":35.27,"t":"2026-10-19T17:10:00Z","v":373,"vw":35.265},{"c":35.18,"h":35.18,"l":35.18,"n":16,"o":35.18,"t":"2026-10-19T17:25:00Z","v":979,"vw":35.18},{"c":35.19,"h":35.2,"l":35.17,"n":29,"o":35.185,"t":"2026-10-19T17:30:00Z","v":1006,"vw":35.186428},{"c":35.17,"h":35.17,"l":35.17,"n":16,"o":35.17,"t":"2026-10-19T17:50:00Z","v":604,"vw":35.17},{"c":35.46,"h":35.46,"l":35.14,"n":235,"o":35.14,"t":"2026-10-19T17:55:00Z","v":11279,"vw":35.296176},{"c":35.39,"h":35.41,"l":35.38,"n":44,"o":35.41,"t":"2026-10-19T18:00:00Z","v":5645,"vw":35.407565},{"c":35.43,"h":35.46,"l":35.43,"n":28,"o":35.46,"t":"2026-10-19T18:05:00Z","v":563,"vw":35.45},{"c":35.47,"h":35.51,"l":35.46,"n":91,"o":35.47,"t":"2026-10-19T18:10:00Z","v":5798,"vw":35.471819},{"c":35.46,"h":35.49,"l":35.46,"n":14,"o":35.49,"t":"2026-10-19T18:15:00Z","v":756,"vw":35.464286},{"c":35.41,"h":35.48,"l":35.41,"n":63,"o":35.43,"t":"2026-10-19T18:20:00Z","v":2590,"vw":35.429895},{"c":35.4,"h":35.41,"l":35.38,"n":18,"o":35.38,"t":"2026-10-19T18:25:00Z","v":1443,"vw":35.398816},{"c":35.41,"h":35.41,"l":35.35,"n":33,"o":35.35,"t":"2026-10-19T18:30:00Z","v":833,"vw":35.38},{"c":35.4,"h":35.46,"l":35.4,"n":37,"o":35.45,"t":"2026-10-19T18:35:00Z","v":2012,"vw":35.41375},{"c":35.38,"h":35.46,"l":35.37,"n":82,"o":35.37,"t":"2026-10-19T18:45:00Z","v":2521,"vw":35.399766},{"c":35.3,"h":35.36,"l":35.3,"n":25,"o":35.36,"t":"2026-10-19T18:50:00Z","v":556,"vw":35.34},{"c":35.39,"h":35.43,"l":35.39,"n":106,"o":35.42,"t":"2026-10-19T18:55:00Z","v":6935,"vw":35.417712},{"c":35.385,"h":35.385,"l":35.385,"n":61,"o":35.385,"t":"2026-10-19T19:00:00Z","v":9188,"vw":35.385},{"c":35.33,"h":35.405,"l":35.32,"n":78,"o":35.385,"t":"2026-10-19T19:05:00Z","v":5680,"vw":35.395957},{"c":35.395,"h":35.395,"l":35.3,"n":12,"o":35.3,"t":"2026-10-19T19:10:00Z","v":258,"vw":35.3475},{"c":35.395,"h":35.44,"l":35.38,"n":32,"o":35.44,"t":"2026-10-19T19:15:00Z","v":1718,"vw":35.400107},{"c":35.34,"h":35.34,"l":35.27,"n":48,"o":35.32,"t":"2026-10-19T19:20:00Z","v":3322,"vw":35.309063},{"c":35.28,"h":35.34,"l":35.27,"n":40,"o":35.34,"t":"2026-10-19T19:25:00Z","v":1116,"vw":35.281429},{"c":35.1,"h":35.16,"l":35.1,"n":35,"o":35.16,"t":"2026-10-19T19:30:00Z","v":964,"vw":35.134},{"c":35.1,"h":35.22,"l":35.1,"n":243,"o":35.11,"t":"2026-10-19T19:35:00Z","v":14342,"vw":35.137733},{"c":35.115,"h":35.18,"l":35.1,"n":103,"o":35.1,"t":"2026-10-19T19:40:00Z","v":6761,"vw":35.122593},{"c":35.095,"h":35.18,"l":35.06,"n":130,"o":35.18,"t":"2026-10-19T19:45:00Z","v":6975,"vw":35.128758},{"c":35.24,"h":35.24,"l":34.89,"n":381,"o":35.14,"t":"2026-10-19T19:50:00Z","v":33053,"vw":35.062006},{"c":35.11,"h":35.32,"l":35.07,"n":708,"o":35.32,"t":"2026-10-19T19:55:00Z","v":45184,"vw":35.191852},{"c":35.09,"h":35.09,"l":35.09,"n":17,"o":35.09,"t":"2026-10-19T20:00:00Z","v":36374,"vw":35.09},{"c":35.68,"h":35.68,"l":35.64,"n":11,"o":35.64,"t":"2026-10-20T13:30:00Z","v":552,"vw":35.649381},{"c":35.78,"h":35.78,"l":35.49,"n":22,"o":35.59,"t":"2026-10-20T13:35:00Z","v":1487,"vw":35.612606},{"c":35.99,"h":35.99,"l":35.655,"n":31,"o":35.66,"t":"2026-10-20T13:40:00Z","v":1488,"vw":35.797222},{"c":35.98,"h":35.98,"l":35.49,"n":15,"o":35.49,"t":"2026-10-20T13:45:00Z","v":1013,"vw":35.592105},{"c":36.07,"h":36.07,"l":35.93,"n":105,"o":35.99,"t":"2026-10-20T13:55:00Z","v":5248,"vw":36.013946},{"c":35.7,"h":35.985,"l":35.69,"n":78,"o":35.985,"t":"2026-10-20T14:00:00Z","v":2529,"vw":35.789545},{"c":35.69,"h":35.69,"l":35.69,"n":13,"o":35.69,"t":"2026-10-20T14:05:00Z","v":468,"vw":35.69},{"c":35.71,"h":35.915,"l":35.7,"n":15,"o":35.7,"t":"2026-10-20T14:10:00Z","v":3625,"vw":35.896857},{"c":36.17,"h":36.18,"l":35.89,"n":100,"o":35.91,"t":"2026-10-20T14:15:00Z","v":5769,"vw":36.03816},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-10-20T14:20:00Z","v":182,"vw":35.98},{"c":35.99,"h":36.04,"l":35.99,"n":54,"o":36.03,"t":"2026-10-20T14:25:00Z","v":1762,"vw":36.011667},{"c":36.18,"h":36.18,"l":36.18,"n":16,"o":36.18,"t":"2026-10-20T14:30:00Z","v":556,"vw":36.18},{"c":36.21,"h":36.21,"l":36.21,"n":28,"o":36.21,"t":"2026-10-20T14:35:00Z","v":846,"vw":36.21},{"c":36.2915,"h":36.35,"l":36.275,"n":175,"o":36.32,"t":"2026-10-20T14:40:00Z","v":6190,"vw":36.3151},{"c":36.38,"h":36.41,"l":36.34,"n":54,"o":36.34,"t":"2026-10-20T14:50:00Z","v":1416,"vw":36.385735},{"c":36.45,"h":36.49,"l":36.37,"n":46,"o":36.37,"t":"2026-10-20T14:55:00Z","v":1472,"vw":36.425654},{"c":36.4925,"h":36.59,"l":36.37,"n":56,"o":36.59,"t":"2026-10-20T15:05:00Z","v":18545,"vw":36.530741},{"c":36.54,"h":36.64,"l":36.5,"n":9,"o":36.5,"t":"2026-10-20T15:10:00Z","v":1163,"vw":36.517143},{"c":36.51,"h":36.51,"l":36.51,"n":3,"o":36.51,"t":"2026-10-20T15:15:00Z","v":108,"vw":36.51},{"c":36.48,"h":36.64,"l":36.48,"n":77,"o":36.63,"t":"2026-10-20T15:20:00Z","v":2349,"vw":36.570428},{"c":36.43,"h":36.48,"l":36.41,"n":88,"o":36.48,"t":"2026-10-20T15:25:00Z","v":2231,"vw":36.46065},{"c":36.32,"h":36.41,"l":36.32,"n":4,"o":36.41,"t":"2026-10-20T15:30:00Z","v":251,"vw":36.37087},{"c":36.415,"h":36.415,"l":36.415,"n":10,"o":36.415,"t":"2026-10-20T15:35:00Z","v":342,"vw":36.415},{"c":36.435,"h":36.435,"l":36.435,"n":5,"o":36.435,"t":"2026-10-20T15:40:00Z","v":429,"vw":36.435},{"c":36.45,"h":36.45,"l":36.45,"n":7,"o":36.45,"t":"2026-10-20T15:50:00Z","v":262,"vw":36.45},{"c":36.36,"h":36.39,"l":36.35,"n":40,"o":36.39,"t":"2026-10-20T16:00:00Z","v":1819,"vw":36.358612},{"c":36.26,"h":36.26,"l":36.26,"n":20,"o":36.26,"t":"2026-10-20T16:05:00Z","v":367,"vw":36.26},{"c":36.14,"h":36.23,"l":36.14,"n":12,"o":36.23,"t":"2026-10-20T16:25:00Z","v":283,"vw":36.191207},{"c":36.39,"h":36.4,"l":36.175,"n":124,"o":36.175,"t":"2026-10-20T16:30:00Z","v":6022,"vw":36.301495},{"c":36.34,"h":36.34,"l":36.33,"n":41,"o":36.34,"t":"2026-10-20T16:35:00Z","v":1640,"vw":36.33625},{"c":36.38,"h":36.44,"l":36.38,"n":31,"o":36.44,"t":"2026-10-20T16:40:00Z","v":1360,"vw":36.415707},{"c":36.37,"h":36.43,"l":36.37,"n":37,"o":36.43,"t":"2026-10-20T16:45:00Z","v":1479,"vw":36.396803},{"c":36.35,"h":36.39,"l":36.28,"n":90,"o":36.33,"t":"2026-10-20T16:50:00Z","v":11757,"vw":36.315467},{"c":36.355,"h":36.42,"l":36.355,"n":30,"o":36.375,"t":"2026-10-20T16:55:00Z","v":3896,"vw":36.405734},{"c":36.335,"h":36.335,"l":36.335,"n":23,"o":36.335,"t":"2026-10-20T17:00:00Z","v":643,"vw":36.335},{"c":36.335,"h":36.335,"l":36.335,"n":5,"o":36.335,"t":"2026-10-20T17:10:00Z","v":268,"vw":36.335},{"c":36.39,"h":36.4,"l":36.2863,"n":28,"o":36.2863,"t":"2026-10-20T17:15:00Z","v":739,"vw":36.35526},{"c":36.28,"h":36.34,"l":36.28,"n":42,"o":36.34,"t":"2026-10-20T17:20:00Z","v":1325,"vw":36.313451},{"c":36.27,"h":36.305,"l":36.27,"n":34,"o":36.305,"t":"2026-10-20T17:25:00Z","v":914,"vw":36.290417},{"c":36.22,"h":36.2607,"l":36.21,"n":6,"o":36.2607,"t":"2026-10-20T17:30:00Z","v":1402,"vw":36.220091},{"c":36.265,"h":36.265,"l":36.21,"n":8,"o":36.21,"t":"2026-10-20T17:35:00Z","v":241,"vw":36.2375},{"c":36.1807,"h":36.1807,"l":36.1807,"n":5,"o":36.1807,"t":"2026-10-20T17:45:00Z","v":124,"vw":36.1807},{"c":36.27,"h":36.27,"l":36.27,"n":52,"o":36.27,"t":"2026-10-20T17:50:00Z","v":754,"vw":36.27},{"c":36.205,"h":36.205,"l":36.205,"n":3,"o":36.205,"t":"2026-10-20T17:55:00Z","v":105,"vw":36.205},{"c":36.18,"h":36.18,"l":36.12,"n":41,"o":36.16,"t":"2026-10-20T18:05:00Z","v":1155,"vw":36.15361},{"c":36.04,"h":36.08,"l":36.01,"n":99,"o":36.01,"t":"2026-10-20T18:20:00Z","v":1700,"vw":36.041667},{"c":35.9,"h":35.92,"l":35.9,"n":11,"o":35.92,"t":"2026-10-20T18:25:00Z","v":387,"vw":35.913333},{"c":35.855,"h":35.855,"l":35.845,"n":28,"o":35.845,"t":"2026-10-20T18:30:00Z","v":879,"vw":35.847},{"c":35.85,"h":35.85,"l":35.845,"n":11,"o":35.845,"t":"2026-10-20T18:35:00Z","v":443,"vw":35.847555},{"c":35.97,"h":35.97,"l":35.9,"n":124,"o":35.96,"t":"2026-10-20T18:40:00Z","v":17283,"vw":35.901263},{"c":36.02,"h":36.11,"l":36.02,"n":20,"o":36.11,"t":"2026-10-20T18:45:00Z","v":751,"vw":36.073333},{"c":36.12,"h":36.14,"l":36.07,"n":35,"o":36.07,"t":"2026-10-20T18:50:00Z","v":1642,"vw":36.087857},{"c":36.2,"h":36.2,"l":36.19,"n":16,"o":36.19,"t":"2026-10-20T18:55:00Z","v":823,"vw":36.191667},{"c":36.18,"h":36.18,"l":36.1201,"n":44,"o":36.15,"t":"2026-10-20T19:00:00Z","v":2380,"vw":36.163373},{"c":36.17,"h":36.17,"l":36.17,"n":11,"o":36.17,"t":"2026-10-20T19:05:00Z","v":426,"vw":36.17},{"c":36.19,"h":36.22,"l":36.1286,"n":152,"o":36.16,"t":"2026-10-20T19:10:00Z","v":5836,"vw":36.181289},{"c":36.2625,"h":36.29,"l":36.19,"n":96,"o":36.19,"t":"2026-10-20T19:15:00Z","v":2707,"vw":36.2525},{"c":36.44,"h":36.5,"l":36.29,"n":156,"o":36.29,"t":"2026-10-20T19:20:00Z","v":8515,"vw":36.366601},{"c":36.21,"h":36.36,"l":36.21,"n":131,"o":36.34,"t":"2026-10-20T19:25:00Z","v":7066,"vw":36.340618},{"c":36.19,"h":36.33,"l":36.1,"n":58,"o":36.25,"t":"2026-10-20T19:30:00Z","v":3351,"vw":36.20398},{"c":36.2,"h":36.25,"l":36.03,"n":220,"o":36.19,"t":"2026-10-20T19:35:00Z","v":8784,"vw":36.1549},{"c":36.34,"h":36.34,"l":36.21,"n":139,"o":36.21,"t":"2026-10-20T19:40:00Z","v":11500,"vw":36.241249},{"c":36.37,"h":36.37,"l":36.25,"n":175,"o":36.28,"t":"2026-10-20T19:45:00Z","v":25163,"vw":36.339134},{"c":36.48,"h":36.48,"l":36.26,"n":208,"o":36.26,"t":"2026-10-20T19:50:00Z","v":9771,"vw":36.361807},{"c":36.42,"h":36.51,"l":36.35,"n":622,"o":36.455,"t":"2026-10-20T19:55:00Z","v":30966,"vw":36.426492},{"c":36.31,"h":36.42,"l":36.31,"n":16,"o":36.42,"t":"2026-10-20T20:00:00Z","v":43594,"vw":36.311908},{"c":36.365,"h":36.365,"l":36.36,"n":10,"o":36.36,"t":"2026-10-21T13:30:00Z","v":876,"vw":36.360692},{"c":36.06,"h":36.245,"l":36.06,"n":12,"o":36.09,"t":"2026-10-21T13:50:00Z","v":874,"vw":36.142819},{"c":36.06,"h":36.06,"l":36.06,"n":10,"o":36.06,"t":"2026-10-21T13:55:00Z","v":521,"vw":36.06},{"c":35.74,"h":36.02,"l":35.74,"n":42,"o":36.02,"t":"2026-10-21T14:00:00Z","v":2394,"vw":35.986444},{"c":35.955,"h":35.955,"l":35.955,"n":8,"o":35.955,"t":"2026-10-21T14:10:00Z","v":251,"vw":35.955},{"c":35.955,"h":35.955,"l":35.955,"n":15,"o":35.955,"t":"2026-10-21T14:15:00Z","v":503,"vw":35.955},{"c":35.96,"h":35.96,"l":35.96,"n":9,"o":35.96,"t":"2026-10-21T14:30:00Z","v":132,"vw":35.96},{"c":36.09,"h":36.09,"l":36.09,"n":4,"o":36.09,"t":"2026-10-21T14:35:00Z","v":150,"vw":36.09},{"c":35.92,"h":36.055,"l":35.92,"n":6,"o":36.055,"t":"2026-10-21T14:45:00Z","v":206,"vw":35.9875},{"c":35.86,"h":35.86,"l":35.83,"n":11,"o":35.83,"t":"2026-10-21T14:50:00Z","v":323,"vw":35.845},{"c":36.03,"h":36.07,"l":36.03,"n":23,"o":36.06,"t":"2026-10-21T14:55:00Z","v":1361,"vw":36.058462},{"c":36.09,"h":36.15,"l":36.09,"n":7,"o":36.15,"t":"2026-10-21T15:00:00Z","v":367,"vw":36.116549},{"c":35.94,"h":35.94,"l":35.94,"n":11,"o":35.94,"t":"2026-10-21T15:10:00Z","v":2319,"vw":35.94},{"c":36.045,"h":36.045,"l":36.045,"n":10,"o":36.045,"t":"2026-10-21T15:15:00Z","v":174,"vw":36.045},{"c":36.045,"h":36.15,"l":36.045,"n":24,"o":36.15,"t":"2026-10-21T15:20:00Z","v":509,"vw":36.095},{"c":36.27,"h":36.27,"l":36.045,"n":151,"o":36.045,"t":"2026-10-21T15:25:00Z","v":9073,"vw":36.11323},{"c":36.26,"h":36.26,"l":36.24,"n":5,"o":36.26,"t":"2026-10-21T15:30:00Z","v":302,"vw":36.253333},{"c":36.28,"h":36.28,"l":36.24,"n":18,"o":36.24,"t":"2026-10-21T15:35:00Z","v":675,"vw":36.258333},{"c":36.095,"h":36.095,"l":36.095,"n":3,"o":36.095,"t":"2026-10-21T15:40:00Z","v":1048,"vw":36.095},{"c":36.18,"h":36.18,"l":36.18,"n":7,"o":36.18,"t":"2026-10-21T15:45:00Z","v":116,"vw":36.18},{"c":36.18,"h":36.18,"l":36.18,"n":5,"o":36.18,"t":"2026-10-21T15:55:00Z","v":147,"vw":36.18},{"c":36.21,"h":36.21,"l":35.98,"n":37,"o":36.1,"t":"2026-10-21T16:00:00Z","v":4448,"vw":36.19699},{"c":36.1,"h":36.245,"l":36.1,"n":8,"o":36.245,"t":"2026-10-21T16:05:00Z","v":254,"vw":36.1725},{"c":36.055,"h":36.245,"l":35.94,"n":83,"o":36.1,"t":"2026-10-21T16:20:00Z","v":15211,"vw":36.103759},{"c":36.2,"h":36.2,"l":35.99,"n":98,"o":36.09,"t":"2026-10-21T16:25:00Z","v":8274,"vw":36.112207},{"c":36.17,"h":36.2,"l":36.12,"n":21,"o":36.2,"t":"2026-10-21T16:30:00Z","v":1053,"vw":36.161052},{"c":36.21,"h":36.24,"l":36.095,"n":88,"o":36.15,"t":"2026-10-21T16:35:00Z","v":7132,"vw":36.173286},{"c":36.17,"h":36.17,"l":36.17,"n":11,"o":36.17,"t":"2026-10-21T16:40:00Z","v":242,"vw":36.17},{"c":36.15,"h":36.18,"l":36.15,"n":20,"o":36.15,"t":"2026-10-21T16:45:00Z","v":1225,"vw":36.157368},{"c":36.12,"h":36.12,"l":36.06,"n":33,"o":36.07,"t":"2026-10-21T16:50:00Z","v":869,"vw":36.09},{"c":36.07,"h":36.07,"l":35.99,"n":6,"o":36.06,"t":"2026-10-21T16:55:00Z","v":413,"vw":36.0275},{"c":36.075,"h":36.17,"l":36.04,"n":99,"o":36.04,"t":"2026-10-21T17:00:00Z","v":17366,"vw":36.120999},{"c":36.005,"h":36.21,"l":36.005,"n":62,"o":36.21,"t":"2026-10-21T17:05:00Z","v":6337,"vw":36.088418},{"c":35.99,"h":36.04,"l":35.99,"n":43,"o":36.01,"t":"2026-10-21T17:10:00Z","v":3875,"vw":36.011471},{"c":36.01,"h":36.01,"l":35.945,"n":13,"o":36,"t":"2026-10-21T17:15:00Z","v":2584,"vw":35.995625},{"c":35.925,"h":36.015,"l":35.925,"n":38,"o":36.01,"t":"2026-10-21T17:20:00Z","v":4435,"vw":35.985312},{"c":35.96,"h":35.97,"l":35.905,"n":43,"o":35.905,"t":"2026-10-21T17:25:00Z","v":1781,"vw":35.942157},{"c":35.91,"h":35.925,"l":35.91,"n":12,"o":35.925,"t":"2026-10-21T17:30:00Z","v":972,"vw":35.9175},{"c":35.82,"h":35.86,"l":35.74,"n":42,"o":35.86,"t":"2026-10-21T17:35:00Z","v":2604,"vw":35.842103},{"c":35.785,"h":35.86,"l":35.785,"n":15,"o":35.86,"t":"2026-10-21T17:40:00Z","v":562,"vw":35.81},{"c":35.89,"h":35.89,"l":35.87,"n":70,"o":35.87,"t":"2026-10-21T17:45:00Z","v":2709,"vw":35.882},{"c":36.13,"h":36.13,"l":35.89,"n":136,"o":35.89,"t":"2026-10-21T17:50:00Z","v":7385,"vw":35.989301},{"c":36.02,"h":36.165,"l":36.02,"n":36,"o":36.16,"t":"2026-10-21T17:55:00Z","v":5285,"vw":36.10677},{"c":36.07,"h":36.07,"l":35.94,"n":56,"o":35.995,"t":"2026-10-21T18:00:00Z","v":1689,"vw":36.000106},{"c":36.045,"h":36.08,"l":36.03,"n":32,"o":36.03,"t":"2026-10-21T18:15:00Z","v":1402,"vw":36.04382},{"c":36.07,"h":36.1,"l":36.07,"n":10,"o":36.1,"t":"2026-10-21T18:20:00Z","v":457,"vw":36.09},{"c":36.065,"h":36.065,"l":36.065,"n":9,"o":36.065,"t":"2026-10-21T18:25:00Z","v":193,"vw":36.065},{"c":36.085,"h":36.14,"l":36.065,"n":60,"o":36.065,"t":"2026-10-21T18:30:00Z","v":1952,"vw":36.115139},{"c":36.07,"h":36.07,"l":36.07,"n":6,"o":36.07,"t":"2026-10-21T18:35:00Z","v":201,"vw":36.07},{"c":36.05,"h":36.1,"l":36.05,"n":83,"o":36.07,"t":"2026-10-21T18:40:00Z","v":3208,"vw":36.075413},{"c":35.99,"h":36.01,"l":35.97,"n":26,"o":36.01,"t":"2026-10-21T18:45:00Z","v":1842,"vw":35.999344},{"c":35.84,"h":35.975,"l":35.83,"n":146,"o":35.975,"t":"2026-10-21T18:55:00Z","v":9248,"vw":35.881341},{"c":35.805,"h":35.805,"l":35.805,"n":8,"o":35.805,"t":"2026-10-21T19:00:00Z","v":433,"vw":35.805},{"c":35.86,"h":35.86,"l":35.75,"n":24,"o":35.75,"t":"2026-10-21T19:05:00Z","v":979,"vw":35.795714},{"c":35.74,"h":35.76,"l":35.69,"n":84,"o":35.76,"t":"2026-10-21T19:10:00Z","v":4466,"vw":35.716955},{"c":35.805,"h":35.81,"l":35.74,"n":17,"o":35.74,"t":"2026-10-21T19:15:00Z","v":437,"vw":35.785},{"c":35.805,"h":35.805,"l":35.805,"n":14,"o":35.805,"t":"2026-10-21T19:20:00Z","v":407,"vw":35.805},{"c":35.9,"h":35.91,"l":35.805,"n":84,"o":35.805,"t":"2026-10-21T19:25:00Z","v":3800,"vw":35.870282},{"c":35.92,"h":35.93,"l":35.86,"n":71,"o":35.895,"t":"2026-10-21T19:30:00Z","v":2801,"vw":35.898371},{"c":35.75,"h":35.895,"l":35.75,"n":101,"o":35.895,"t":"2026-10-21T19:35:00Z","v":5572,"vw":35.840866},{"c":35.635,"h":35.69,"l":35.59,"n":131,"o":35.66,"t":"2026-10-21T19:45:00Z","v":3734,"vw":35.65584},{"c":35.58,"h":35.64,"l":35.58,"n":125,"o":35.62,"t":"2026-10-21T19:50:00Z","v":2973,"vw":35.622308},{"c":35.73,"h":35.81,"l":35.565,"n":919,"o":35.64,"t":"2026-10-21T19:55:00Z","v":59810,"vw":35.742751},{"c":35.96,"h":35.96,"l":35.68,"n":31,"o":35.68,"t":"2026-10-21T20:00:00Z","v":37051,"vw":35.710178},{"c":35.96,"h":35.96,"l":35.96,"n":3,"o":35.96,"t":"2026-10-21T22:30:00Z","v":592,"vw":35.96},{"c":35.76,"h":35.95,"l":35.74,"n":7,"o":35.95,"t":"2026-10-22T13:30:00Z","v":1607,"vw":35.925047},{"c":35.795,"h":35.795,"l":35.795,"n":1,"o":35.795,"t":"2026-10-22T13:50:00Z","v":106,"vw":35.795},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-22T13:55:00Z","v":102,"vw":35.79},{"c":36.25,"h":36.76,"l":36.18,"n":94,"o":36.18,"t":"2026-10-22T14:05:00Z","v":8436,"vw":36.436112},{"c":36.505,"h":36.505,"l":36.505,"n":4,"o":36.505,"t":"2026-10-22T14:15:00Z","v":105,"vw":36.505},{"c":36.6425,"h":36.76,"l":36.45,"n":36,"o":36.76,"t":"2026-10-22T14:20:00Z","v":1796,"vw":36.575577},{"c":36.16,"h":36.49,"l":36.16,"n":44,"o":36.49,"t":"2026-10-22T14:25:00Z","v":7773,"vw":36.27},{"c":36.35,"h":36.35,"l":36.35,"n":2,"o":36.35,"t":"2026-10-22T14:30:00Z","v":101,"vw":36.35},{"c":36.26,"h":36.26,"l":36.07,"n":33,"o":36.17,"t":"2026-10-22T14:35:00Z","v":2485,"vw":36.178823},{"c":36.37,"h":36.37,"l":36.18,"n":12,"o":36.18,"t":"2026-10-22T14:55:00Z","v":660,"vw":36.218},{"c":36.235,"h":36.235,"l":36.13,"n":12,"o":36.235,"t":"2026-10-22T15:00:00Z","v":805,"vw":36.208947},{"c":36.36,"h":36.36,"l":36.36,"n":15,"o":36.36,"t":"2026-10-22T15:05:00Z","v":481,"vw":36.36},{"c":36.23,"h":36.23,"l":36.23,"n":10,"o":36.23,"t":"2026-10-22T15:10:00Z","v":312,"vw":36.23},{"c":36.23,"h":36.23,"l":36.23,"n":7,"o":36.23,"t":"2026-10-22T15:15:00Z","v":331,"vw":36.23},{"c":36.4,"h":36.4436,"l":36.28,"n":75,"o":36.32,"t":"2026-10-22T15:20:00Z","v":3377,"vw":36.350342},{"c":36.45,"h":36.495,"l":36.4101,"n":39,"o":36.45,"t":"2026-10-22T15:25:00Z","v":1588,"vw":36.436751},{"c":36.445,"h":36.5,"l":36.44,"n":47,"o":36.49,"t":"2026-10-22T15:30:00Z","v":2621,"vw":36.47108},{"c":36.465,"h":36.52,"l":36.465,"n":34,"o":36.5,"t":"2026-10-22T15:40:00Z","v":1029,"vw":36.497147},{"c":36.47,"h":36.54,"l":36.455,"n":58,"o":36.54,"t":"2026-10-22T15:45:00Z","v":4990,"vw":36.500924},{"c":36.54,"h":36.54,"l":36.47,"n":37,"o":36.47,"t":"2026-10-22T15:55:00Z","v":799,"vw":36.505},{"c":36.55,"h":36.55,"l":36.49,"n":49,"o":36.52,"t":"2026-10-22T16:00:00Z","v":2101,"vw":36.522293},{"c":36.555,"h":36.555,"l":36.555,"n":8,"o":36.555,"t":"2026-10-22T16:05:00Z","v":468,"vw":36.555},{"c":36.5,"h":36.5,"l":36.5,"n":7,"o":36.5,"t":"2026-10-22T16:10:00Z","v":176,"vw":36.5},{"c":36.57,"h":36.57,"l":36.57,"n":25,"o":36.57,"t":"2026-10-22T16:15:00Z","v":387,"vw":36.57},{"c":36.55,"h":36.57,"l":36.49,"n":85,"o":36.56,"t":"2026-10-22T16:20:00Z","v":3399,"vw":36.524036},{"c":36.56,"h":36.57,"l":36.495,"n":90,"o":36.5528,"t":"2026-10-22T16:25:00Z","v":11697,"vw":36.517711},{"c":36.7,"h":36.7,"l":36.56,"n":192,"o":36.56,"t":"2026-10-22T16:30:00Z","v":12085,"vw":36.606489},{"c":36.8025,"h":36.82,"l":36.8025,"n":11,"o":36.815,"t":"2026-10-22T16:35:00Z","v":533,"vw":36.814459},{"c":36.92,"h":36.92,"l":36.785,"n":52,"o":36.83,"t":"2026-10-22T16:40:00Z","v":6267,"vw":36.835375},{"c":36.89,"h":36.905,"l":36.89,"n":4,"o":36.905,"t":"2026-10-22T16:45:00Z","v":537,"vw":36.89282},{"c":36.95,"h":36.96,"l":36.92,"n":34,"o":36.92,"t":"2026-10-22T16:50:00Z","v":1390,"vw":36.937222},{"c":37.01,"h":37.02,"l":36.98,"n":76,"o":37,"t":"2026-10-22T16:55:00Z","v":5173,"vw":36.99906},{"c":36.98,"h":37.01,"l":36.98,"n":29,"o":37.01,"t":"2026-10-22T17:00:00Z","v":728,"vw":36.986},{"c":36.88,"h":36.93,"l":36.88,"n":22,"o":36.93,"t":"2026-10-22T17:05:00Z","v":451,"vw":36.913333},{"c":36.865,"h":36.865,"l":36.865,"n":7,"o":36.865,"t":"2026-10-22T17:10:00Z","v":198,"vw":36.865},{"c":36.85,"h":36.85,"l":36.85,"n":9,"o":36.85,"t":"2026-10-22T17:20:00Z","v":118,"vw":36.85},{"c":36.87,"h":36.92,"l":36.87,"n":75,"o":36.89,"t":"2026-10-22T17:25:00Z","v":1545,"vw":36.893025},{"c":36.935,"h":36.935,"l":36.92,"n":17,"o":36.92,"t":"2026-10-22T17:30:00Z","v":3165,"vw":36.920517},{"c":36.96,"h":36.995,"l":36.96,"n":36,"o":36.99,"t":"2026-10-22T17:35:00Z","v":748,"vw":36.97625},{"c":36.92,"h":36.92,"l":36.92,"n":12,"o":36.92,"t":"2026-10-22T17:45:00Z","v":141,"vw":36.92},{"c":36.875,"h":36.92,"l":36.875,"n":44,"o":36.91,"t":"2026-10-22T17:50:00Z","v":1726,"vw":36.900384},{"c":37.02,"h":37.05,"l":36.92,"n":71,"o":36.92,"t":"2026-10-22T17:55:00Z","v":2538,"vw":36.976689},{"c":37.0325,"h":37.035,"l":37.0325,"n":27,"o":37.035,"t":"2026-10-22T18:05:00Z","v":661,"vw":37.034446},{"c":36.98,"h":37.05,"l":36.93,"n":171,"o":36.99,"t":"2026-10-22T18:10:00Z","v":10654,"vw":36.969096},{"c":36.99,"h":37.04,"l":36.94,"n":62,"o":37.005,"t":"2026-10-22T18:15:00Z","v":4018,"vw":36.993599},{"c":37,"h":37.03,"l":36.995,"n":15,"o":37.03,"t":"2026-10-22T18:20:00Z","v":466,"vw":37.008333},{"c":37.005,"h":37.01,"l":36.95,"n":47,"o":36.95,"t":"2026-10-22T18:25:00Z","v":5514,"vw":37.000984},{"c":36.93,"h":36.97,"l":36.93,"n":60,"o":36.97,"t":"2026-10-22T18:30:00Z","v":1508,"vw":36.95775},{"c":36.88,"h":36.945,"l":36.85,"n":80,"o":36.945,"t":"2026-10-22T18:35:00Z","v":2991,"vw":36.892816},{"c":36.85,"h":36.875,"l":36.78,"n":142,"o":36.86,"t":"2026-10-22T18:40:00Z","v":6860,"vw":36.835375},{"c":36.875,"h":36.875,"l":36.86,"n":19,"o":36.86,"t":"2026-10-22T18:45:00Z","v":552,"vw":36.87},{"c":36.89,"h":36.9,"l":36.85,"n":80,"o":36.875,"t":"2026-10-22T18:50:00Z","v":2518,"vw":36.887487},{"c":36.845,"h":36.89,"l":36.845,"n":78,"o":36.87,"t":"2026-10-22T18:55:00Z","v":2508,"vw":36.865555},{"c":36.825,"h":36.86,"l":36.82,"n":89,"o":36.86,"t":"2026-10-22T19:00:00Z","v":3482,"vw":36.838125},{"c":36.85,"h":36.86,"l":36.835,"n":66,"o":36.835,"t":"2026-10-22T19:05:00Z","v":2077,"vw":36.846689},{"c":36.9065,"h":36.91,"l":36.83,"n":127,"o":36.84,"t":"2026-10-22T19:10:00Z","v":4054,"vw":36.860288},{"c":36.905,"h":36.91,"l":36.83,"n":121,"o":36.86,"t":"2026-10-22T19:15:00Z","v":4816,"vw":36.864342},{"c":36.91,"h":36.95,"l":36.91,"n":41,"o":36.95,"t":"2026-10-22T19:20:00Z","v":608,"vw":36.92},{"c":36.885,"h":36.95,"l":36.88,"n":107,"o":36.91,"t":"2026-10-22T19:25:00Z","v":2432,"vw":36.910357},{"c":36.91,"h":36.91,"l":36.88,"n":82,"o":36.88,"t":"2026-10-22T19:30:00Z","v":2631,"vw":36.902},{"c":36.865,"h":36.925,"l":36.865,"n":69,"o":36.91,"t":"2026-10-22T19:35:00Z","v":1621,"vw":36.892222},{"c":36.86,"h":36.87,"l":36.84,"n":75,"o":36.865,"t":"2026-10-22T19:40:00Z","v":2361,"vw":36.860313},{"c":36.89,"h":36.92,"l":36.81,"n":195,"o":36.86,"t":"2026-10-22T19:45:00Z","v":5629,"vw":36.846324},{"c":36.985,"h":37.05,"l":36.91,"n":243,"o":36.91,"t":"2026-10-22T19:50:00Z","v":11010,"vw":36.990017},{"c":36.98,"h":37.11,"l":36.96,"n":659,"o":37,"t":"2026-10-22T19:55:00Z","v":31977,"vw":37.019308},{"c":36.98,"h":36.98,"l":36.98,"n":11,"o":36.98,"t":"2026-10-22T20:00:00Z","v":37104,"vw":36.98}],"history":[{"c":32.09,"h":32.4,"l":31.86,"n":1507,"o":32.26,"t":"2024-10-21T04:00:00Z","v":52714,"vw":32.044307},{"c":32,"h":32.05,"l":31.74,"n":1466,"o":31.87,"t":"2024-10-22T04:00:00Z","v":128800,"vw":31.94905},{"c":32.29,"h":32.34,"l":31.7506,"n":1868,"o":31.91,"t":"2024-10-23T04:00:00Z","v":67349,"vw":32.051041},{"c":32.11,"h":32.4042,"l":31.705,"n":1756,"o":32.33,"t":"2024-10-24T04:00:00Z","v":89163,"vw":31.981096},{"c":32.09,"h":32.466,"l":31.93,"n":1586,"o":32.26,"t":"2024-10-25T04:00:00Z","v":49229,"vw":32.081444},{"c":32.64,"h":32.9,"l":32.14,"n":1748,"o":32.14,"t":"2024-10-28T04:00:00Z","v":52565,"vw":32.665574},{"c":32.59,"h":32.775,"l":32.33,"n":1632,"o":32.33,"t":"2024-10-29T04:00:00Z","v":35515,"vw":32.59839},{"c":32.66,"h":33,"l":32.3094,"n":2329,"o":32.58,"t":"2024-10-30T04:00:00Z","v":60629,"vw":32.743433},{"c":37.39,"h":38.325,"l":34,"n":7555,"o":34,"t":"2024-10-31T04:00:00Z","v":365751,"vw":36.794673},{"c":36.89,"h":37.7,"l":36.17,"n":4324,"o":37.48,"t":"2024-11-01T04:00:00Z","v":154283,"vw":36.829154},{"c":37.54,"h":38.19,"l":36.86,"n":3599,"o":36.88,"t":"2024-11-04T05:00:00Z","v":114201,"vw":37.575334},{"c":37.97,"h":38.09,"l":37.28,"n":3081,"o":37.28,"t":"2024-11-05T05:00:00Z","v":104973,"vw":37.873081},{"c":39.82,"h":39.97,"l":38.76,"n":5079,"o":39.25,"t":"2024-11-06T05:00:00Z","v":189962,"vw":39.571991},{"c":39.34,"h":39.7722,"l":39.1,"n":2653,"o":39.76,"t":"2024-11-07T05:00:00Z","v":69422,"vw":39.416775},{"c":39.39,"h":39.68,"l":39.11,"n":2791,"o":39.39,"t":"2024-11-08T05:00:00Z","v":78877,"vw":39.404612},{"c":39.94,"h":40.468,"l":39.58,"n":2785,"o":39.8,"t":"2024-11-11T05:00:00Z","v":102633,"vw":39.961247},{"c":39.5,"h":40.285,"l":39.18,"n":3075,"o":40.04,"t":"2024-11-12T05:00:00Z","v":65543,"vw":39.606814},{"c":38.57,"h":39.63,"l":38.5,"n":2255,"o":39.63,"t":"2024-11-13T05:00:00Z","v":53384,"vw":38.804024},{"c":38.15,"h":38.79,"l":38.01,"n":2454,"o":38.79,"t":"2024-11-14T05:00:00Z","v":60149,"vw":38.328955},{"c":38.1,"h":38.52,"l":37.23,"n":2299,"o":38.48,"t":"2024-11-15T05:00:00Z","v":93482,"vw":37.90403},{"c":38.85,"h":38.93,"l":37.8,"n":2564,"o":38.1,"t":"2024-11-18T05:00:00Z","v":100251,"vw":38.45112},{"c":38.8,"h":39.15,"l":38.48,"n":2696,"o":38.83,"t":"2024-11-19T05:00:00Z","v":70070,"vw":38.819367},{"c":38.25,"h":38.82,"l":38.03,"n":1767,"o":38.82,"t":"2024-11-20T05:00:00Z","v":56916,"vw":38.350723},{"c":38.96,"h":39.34,"l":38.0101,"n":1790,"o":38.46,"t":"2024-11-21T05:00:00Z","v":67362,"vw":38.977435},{"c":39.21,"h":39.6144,"l":38.95,"n":1797,"o":39.24,"t":"2024-11-22T05:00:00Z","v":52877,"vw":39.248784},{"c":40.65,"h":40.83,"l":39.32,"n":2972,"o":39.32,"t":"2024-11-25T05:00:00Z","v":156705,"vw":40.513077},{"c":40,"h":40.615,"l":39.77,"n":2235,"o":40.5,"t":"2024-11-26T05:00:00Z","v":58903,"vw":40.022944},{"c":40.39,"h":40.59,"l":39.985,"n":2426,"o":40,"t":"2024-11-27T05:00:00Z","v":97926,"vw":40.315412},{"c":40.55,"h":40.89,"l":40.1,"n":1531,"o":40.83,"t":"2024-11-29T05:00:00Z","v":51401,"vw":40.538229},{"c":40.47,"h":40.913,"l":39.885,"n":2761,"o":40.7,"t":"2024-12-02T05:00:00Z","v":59744,"vw":40.421287},{"c":40.42,"h":40.81,"l":39.9281,"n":3104,"o":40.2,"t":"2024-12-03T05:00:00Z","v":73069,"vw":40.335362},{"c":40.55,"h":40.705,"l":40.08,"n":1778,"o":40.23,"t":"2024-12-04T05:00:00Z","v":47123,"vw":40.476671},{"c":39.81,"h":40.66,"l":39.75,"n":3170,"o":40.66,"t":"2024-12-05T05:00:00Z","v":72382,"vw":40.099405},{"c":39.75,"h":40.18,"l":39.275,"n":2255,"o":40.18,"t":"2024-12-06T05:00:00Z","v":53289,"vw":39.660418},{"c":39.88,"h":40.265,"l":38.87,"n":2954,"o":39.9,"t":"2024-12-09T05:00:00Z","v":175422,"vw":39.270893},{"c":39.74,"h":40.24,"l":39.1809,"n":2379,"o":39.9,"t":"2024-12-10T05:00:00Z","v":63366,"vw":39.829819},{"c":39.96,"h":40.335,"l":39.62,"n":2158,"o":40.06,"t":"2024-12-11T05:00:00Z","v":81738,"vw":39.982324},{"c":39.76,"h":40.26,"l":39.69,"n":1726,"o":39.99,"t":"2024-12-12T05:00:00Z","v":38099,"vw":39.866788},{"c":40.5,"h":40.57,"l":39.423,"n":2842,"o":39.68,"t":"2024-12-13T05:00:00Z","v":102270,"vw":40.237938},{"c":40.81,"h":42.13,"l":40.62,"n":4703,"o":40.62,"t":"2024-12-16T05:00:00Z","v":161207,"vw":41.214003},{"c":41.08,"h":41.43,"l":40.6,"n":2561,"o":40.73,"t":"2024-12-17T05:00:00Z","v":90999,"vw":41.025747},{"c":40.06,"h":41.29,"l":39.67,"n":2883,"o":41.14,"t":"2024-12-18T05:00:00Z","v":131369,"vw":40.167286},{"c":40.22,"h":40.37,"l":39.33,"n":2577,"o":40.37,"t":"2024-12-19T05:00:00Z","v":136334,"vw":39.955853},{"c":40.48,"h":41.01,"l":39.495,"n":2990,"o":39.74,"t":"2024-12-20T05:00:00Z","v":259276,"vw":40.436387},{"c":40.09,"h":40.345,"l":39.2607,"n":2175,"o":40.13,"t":"2024-12-23T05:00:00Z","v":77649,"vw":39.810654},{"c":40.32,"h":40.34,"l":39.74,"n":820,"o":40.18,"t":"2024-12-24T05:00:00Z","v":26097,"vw":40.112148},{"c":40.45,"h":40.635,"l":39.92,"n":2281,"o":40.21,"t":"2024-12-26T05:00:00Z","v":58048,"vw":40.381749},{"c":39.89,"h":41,"l":39.565,"n":2290,"o":40.2,"t":"2024-12-27T05:00:00Z","v":64737,"vw":39.948701},{"c":39.65,"h":39.98,"l":39.18,"n":1937,"o":39.7,"t":"2024-12-30T05:00:00Z","v":46400,"vw":39.7011},{"c":39.85,"h":40.315,"l":39.71,"n":1949,"o":39.9,"t":"2024-12-31T05:00:00Z","v":65858,"vw":39.952739},{"c":39.02,"h":40.1,"l":38.39,"n":2382,"o":39.85,"t":"2025-01-02T05:00:00Z","v":80324,"vw":39.271699},{"c":39.16,"h":39.185,"l":38.6,"n":2820,"o":39.13,"t":"2025-01-03T05:00:00Z","v":53686,"vw":39.010301},{"c":39.3,"h":39.39,"l":38.9264,"n":2250,"o":39.16,"t":"2025-01-06T05:00:00Z","v":63423,"vw":39.230257},{"c":38.92,"h":39.55,"l":38.32,"n":2971,"o":39.24,"t":"2025-01-07T05:00:00Z","v":167087,"vw":38.816914},{"c":39.35,"h":39.5281,"l":38.44,"n":2591,"o":38.82,"t":"2025-01-08T05:00:00Z","v":89290,"vw":39.220745},{"c":38.63,"h":39.325,"l":38.28,"n":2865,"o":38.91,"t":"2025-01-10T05:00:00Z","v":108409,"vw":38.633233},{"c":39.18,"h":39.22,"l":38.1721,"n":2228,"o":38.26,"t":"2025-01-13T05:00:00Z","v":61550,"vw":38.799217},{"c":39.68,"h":40.07,"l":39.25,"n":2979,"o":39.57,"t":"2025-01-14T05:00:00Z","v":94930,"vw":39.55645},{"c":40.08,"h":40.38,"l":39.75,"n":2850,"o":40.05,"t":"2025-01-15T05:00:00Z","v":150918,"vw":39.959758},{"c":39.83,"h":40.335,"l":39.67,"n":2232,"o":39.9,"t":"2025-01-16T05:00:00Z","v":69562,"vw":39.88686},{"c":40.12,"h":40.5,"l":39.77,"n":2351,"o":40,"t":"2025-01-17T05:00:00Z","v":99226,"vw":40.028411},{"c":40.6,"h":41.11,"l":40.05,"n":3789,"o":40.05,"t":"2025-01-21T05:00:00Z","v":102607,"vw":40.673604},{"c":39.67,"h":40.5,"l":39.445,"n":1809,"o":40.5,"t":"2025-01-22T05:00:00Z","v":61048,"vw":39.747383},{"c":39.32,"h":39.68,"l":39.19,"n":1643,"o":39.5,"t":"2025-01-23T05:00:00Z","v":55098,"vw":39.347449},{"c":39.63,"h":39.81,"l":39.16,"n":1641,"o":39.3,"t":"2025-01-24T05:00:00Z","v":48592,"vw":39.548048},{"c":40.39,"h":40.53,"l":39.67,"n":2299,"o":39.67,"t":"2025-01-27T05:00:00Z","v":73910,"vw":40.22246},{"c":40.5,"h":40.8,"l":40.17,"n":1566,"o":40.17,"t":"2025-01-28T05:00:00Z","v":43248,"vw":40.592456},{"c":41.73,"h":41.73,"l":40,"n":3963,"o":40.7,"t":"2025-01-29T05:00:00Z","v":1035695,"vw":40.346715},{"c":41.55,"h":42.67,"l":41.27,"n":4479,"o":42.14,"t":"2025-01-30T05:00:00Z","v":233119,"vw":41.75563},{"c":40.95,"h":41.75,"l":40.77,"n":2889,"o":41.63,"t":"2025-01-31T05:00:00Z","v":144473,"vw":40.997401},{"c":40.45,"h":40.62,"l":39.7413,"n":2506,"o":40.21,"t":"2025-02-03T05:00:00Z","v":334700,"vw":40.260869},{"c":40.87,"h":40.9325,"l":40.4,"n":2314,"o":40.42,"t":"2025-02-04T05:00:00Z","v":145699,"vw":40.764366},{"c":40.82,"h":41.06,"l":40.52,"n":2724,"o":41,"t":"2025-02-05T05:00:00Z","v":128304,"vw":40.786886},{"c":41.52,"h":41.6,"l":40.77,"n":2513,"o":41.07,"t":"2025-02-06T05:00:00Z","v":99967,"vw":41.365056},{"c":40.99,"h":41.5877,"l":40.716,"n":2272,"o":41.51,"t":"2025-02-07T05:00:00Z","v":154040,"vw":41.054593},{"c":40.86,"h":41.35,"l":40.67,"n":2126,"o":41.32,"t":"2025-02-10T05:00:00Z","v":91556,"vw":40.901144},{"c":41.08,"h":41.24,"l":40.4,"n":1769,"o":40.48,"t":"2025-02-11T05:00:00Z","v":56745,"vw":40.973663},{"c":40.8,"h":41.1104,"l":40.42,"n":2282,"o":40.78,"t":"2025-02-12T05:00:00Z","v":119083,"vw":40.793797},{"c":42.2,"h":42.75,"l":41.2,"n":3312,"o":41.21,"t":"2025-02-13T05:00:00Z","v":154319,"vw":42.287458},{"c":41.2,"h":42.51,"l":40.83,"n":2917,"o":42.44,"t":"2025-02-14T05:00:00Z","v":164078,"vw":41.234786},{"c":40.95,"h":41.3461,"l":40.83,"n":1865,"o":41.22,"t":"2025-02-18T05:00:00Z","v":74276,"vw":41.00007},{"c":41.54,"h":41.625,"l":40.8863,"n":2407,"o":40.91,"t":"2025-02-19T05:00:00Z","v":102489,"vw":41.382796},{"c":41,"h":41.246,"l":40.5147,"n":1907,"o":41.24,"t":"2025-02-20T05:00:00Z","v":79884,"vw":40.892091},{"c":40.75,"h":41.42,"l":40.66,"n":2483,"o":41.42,"t":"2025-02-21T05:00:00Z","v":99783,"vw":40.84926},{"c":40.7,"h":41.25,"l":40.7,"n":1937,"o":41.09,"t":"2025-02-24T05:00:00Z","v":86366,"vw":40.858175},{"c":40.91,"h":41.22,"l":40.825,"n":2497,"o":40.97,"t":"2025-02-25T05:00:00Z","v":81407,"vw":41.015014},{"c":41.17,"h":41.215,"l":40.67,"n":2496,"o":40.67,"t":"2025-02-26T05:00:00Z","v":73340,"vw":41.064956},{"c":39.68,"h":40.875,"l":37.67,"n":7110,"o":40.5,"t":"2025-02-27T05:00:00Z","v":312939,"vw":39.531252},{"c":40.11,"h":40.29,"l":39.37,"n":3114,"o":39.92,"t":"2025-02-28T05:00:00Z","v":134926,"vw":39.910537},{"c":39.73,"h":40.63,"l":39.62,"n":3973,"o":40.1,"t":"2025-03-03T05:00:00Z","v":239006,"vw":39.97428},{"c":38.78,"h":39.295,"l":38.14,"n":4282,"o":39.21,"t":"2025-03-04T05:00:00Z","v":193763,"vw":38.706648},{"c":38.48,"h":39.25,"l":38.08,"n":2382,"o":38.78,"t":"2025-03-05T05:00:00Z","v":97532,"vw":38.522418},{"c":38.52,"h":38.6699,"l":37.92,"n":2686,"o":38.25,"t":"2025-03-06T05:00:00Z","v":109501,"vw":38.396603},{"c":38.59,"h":38.99,"l":37.83,"n":2796,"o":38.35,"t":"2025-03-07T05:00:00Z","v":107193,"vw":38.549555},{"c":39,"h":39.41,"l":38.34,"n":4433,"o":38.34,"t":"2025-03-10T04:00:00Z","v":192123,"vw":38.991758},{"c":38.02,"h":39.09,"l":37.715,"n":3080,"o":38.92,"t":"2025-03-11T04:00:00Z","v":130889,"vw":38.179781},{"c":37.48,"h":38.075,"l":37.18,"n":2579,"o":37.97,"t":"2025-03-12T04:00:00Z","v":98503,"vw":37.583164},{"c":37.15,"h":37.765,"l":37.05,"n":2402,"o":37.61,"t":"2025-03-13T04:00:00Z","v":76030,"vw":37.230855},{"c":37.64,"h":38.05,"l":37.155,"n":2525,"o":37.37,"t":"2025-03-14T04:00:00Z","v":98785,"vw":37.739997},{"c":37.92,"h":38.06,"l":37.39,"n":2475,"o":37.42,"t":"2025-03-17T04:00:00Z","v":84036,"vw":37.889409},{"c":38.42,"h":38.84,"l":37.86,"n":2852,"o":37.86,"t":"2025-03-18T04:00:00Z","v":144357,"vw":38.47919},{"c":38.56,"h":38.83,"l":38,"n":2918,"o":38.45,"t":"2025-03-19T04:00:00Z","v":128372,"vw":38.509199},{"c":38.32,"h":38.62,"l":38.11,"n":2413,"o":38.19,"t":"2025-03-20T04:00:00Z","v":102891,"vw":38.323373},{"c":38.3,"h":38.37,"l":37.87,"n":2106,"o":38.1,"t":"2025-03-21T04:00:00Z","v":177326,"vw":38.211811},{"c":38.46,"h":38.7671,"l":38.16,"n":2333,"o":38.71,"t":"2025-03-24T04:00:00Z","v":88196,"vw":38.44786},{"c":38.13,"h":38.81,"l":37.945,"n":1486,"o":38.65,"t":"2025-03-25T04:00:00Z","v":48353,"vw":38.248768},{"c":38.59,"h":38.77,"l":38.0476,"n":2382,"o":38.16,"t":"2025-03-26T04:00:00Z","v":79899,"vw":38.515667},{"c":38.84,"h":38.9498,"l":38.44,"n":1866,"o":38.52,"t":"2025-03-27T04:00:00Z","v":61919,"vw":38.758365},{"c":38.81,"h":38.94,"l":38.385,"n":2173,"o":38.88,"t":"2025-03-28T04:00:00Z","v":82281,"vw":38.742322},{"c":38.75,"h":39.15,"l":38.315,"n":2326,"o":38.48,"t":"2025-03-31T04:00:00Z","v":120500,"vw":38.789836},{"c":38.68,"h":39.005,"l":38.365,"n":2183,"o":38.6,"t":"2025-04-01T04:00:00Z","v":72112,"vw":38.660687},{"c":39.61,"h":39.62,"l":38.34,"n":2416,"o":38.34,"t":"2025-04-02T04:00:00Z","v":88201,"vw":39.332328},{"c":38.61,"h":39.025,"l":37.9548,"n":2642,"o":38.54,"t":"2025-04-03T04:00:00Z","v":133724,"vw":38.688893},{"c":37.51,"h":38.27,"l":36.77,"n":2871,"o":37.83,"t":"2025-04-04T04:00:00Z","v":125188,"vw":37.559557},{"c":36.97,"h":37.76,"l":35.51,"n":3502,"o":35.91,"t":"2025-04-07T04:00:00Z","v":206604,"vw":36.843397},{"c":36.26,"h":38.6066,"l":35.8,"n":2937,"o":37.53,"t":"2025-04-08T04:00:00Z","v":124439,"vw":36.567123},{"c":37.05,"h":38.08,"l":35.6,"n":4846,"o":35.93,"t":"2025-04-09T04:00:00Z","v":265993,"vw":36.839978},{"c":36.93,"h":37.95,"l":36.08,"n":5898,"o":36.91,"t":"2025-04-10T04:00:00Z","v":264164,"vw":37.037905},{"c":37.78,"h":37.93,"l":36.53,"n":5725,"o":36.97,"t":"2025-04-11T04:00:00Z","v":240394,"vw":37.40033},{"c":38.45,"h":38.66,"l":37.86,"n":3045,"o":38.17,"t":"2025-04-14T04:00:00Z","v":88409,"vw":38.307439},{"c":38.83,"h":39.045,"l":38.1586,"n":2397,"o":38.53,"t":"2025-04-15T04:00:00Z","v":109909,"vw":38.835115},{"c":38.8,"h":39.04,"l":38.5,"n":2708,"o":38.91,"t":"2025-04-16T04:00:00Z","v":114686,"vw":38.783816},{"c":39.48,"h":39.73,"l":38.77,"n":2514,"o":38.77,"t":"2025-04-17T04:00:00Z","v":122205,"vw":39.460043},{"c":38.48,"h":39.555,"l":38.13,"n":2321,"o":39.25,"t":"2025-04-21T04:00:00Z","v":79625,"vw":38.697535},{"c":39.59,"h":39.61,"l":38.58,"n":1924,"o":38.73,"t":"2025-04-22T04:00:00Z","v":57029,"vw":39.427195},{"c":39.77,"h":40.43,"l":39.455,"n":1905,"o":39.97,"t":"2025-04-23T04:00:00Z","v":115112,"vw":39.882515},{"c":39.07,"h":39.785,"l":38.96,"n":2183,"o":39.66,"t":"2025-04-24T04:00:00Z","v":76202,"vw":39.17268},{"c":39.58,"h":39.63,"l":38.66,"n":2028,"o":39.08,"t":"2025-04-25T04:00:00Z","v":52640,"vw":39.330427},{"c":39.98,"h":40.07,"l":39.21,"n":3018,"o":39.44,"t":"2025-04-28T04:00:00Z","v":140761,"vw":39.789401},{"c":40.38,"h":40.45,"l":39.76,"n":2306,"o":39.83,"t":"2025-04-29T04:00:00Z","v":66241,"vw":40.21386},{"c":39.96,"h":40.2798,"l":39.47,"n":3194,"o":40.17,"t":"2025-04-30T04:00:00Z","v":100667,"vw":39.853408},{"c":39.74,"h":40.145,"l":38.1001,"n":3185,"o":39.88,"t":"2025-05-01T04:00:00Z","v":165240,"vw":39.443679},{"c":40.35,"h":40.39,"l":38.87,"n":2990,"o":39.75,"t":"2025-05-02T04:00:00Z","v":111471,"vw":39.951769},{"c":39.81,"h":40.22,"l":39.625,"n":2690,"o":40.08,"t":"2025-05-05T04:00:00Z","v":88342,"vw":39.870291},{"c":40.42,"h":40.54,"l":39.3801,"n":2502,"o":39.65,"t":"2025-05-06T04:00:00Z","v":306330,"vw":40.21367},{"c":40.91,"h":41.18,"l":40.09,"n":2536,"o":40.69,"t":"2025-05-07T04:00:00Z","v":123838,"vw":40.81766},{"c":40.97,"h":41.84,"l":40.8466,"n":2418,"o":40.96,"t":"2025-05-08T04:00:00Z","v":122003,"vw":41.204124},{"c":41.49,"h":41.835,"l":40.795,"n":2844,"o":40.81,"t":"2025-05-09T04:00:00Z","v":152783,"vw":41.418336},{"c":41.58,"h":42.36,"l":40.96,"n":2489,"o":42.1,"t":"2025-05-12T04:00:00Z","v":103473,"vw":41.507528},{"c":42.33,"h":42.5,"l":41.84,"n":2482,"o":41.96,"t":"2025-05-13T04:00:00Z","v":113189,"vw":42.300317},{"c":41.58,"h":42.09,"l":41.125,"n":2557,"o":42.09,"t":"2025-05-14T04:00:00Z","v":113892,"vw":41.59236},{"c":43.4,"h":43.5,"l":41.2847,"n":3104,"o":41.66,"t":"2025-05-15T04:00:00Z","v":164055,"vw":42.994692},{"c":43.85,"h":44.35,"l":43.235,"n":2955,"o":43.34,"t":"2025-05-16T04:00:00Z","v":158379,"vw":43.850314},{"c":43.7,"h":43.89,"l":43.32,"n":2166,"o":43.67,"t":"2025-05-19T04:00:00Z","v":79858,"vw":43.625782},{"c":43.47,"h":43.635,"l":43.26,"n":2219,"o":43.52,"t":"2025-05-20T04:00:00Z","v":138029,"vw":43.449954},{"c":42.99,"h":43.6,"l":42.58,"n":2393,"o":43,"t":"2025-05-21T04:00:00Z","v":74034,"vw":42.986936},{"c":42.17,"h":42.982,"l":42.065,"n":1835,"o":42.74,"t":"2025-05-22T04:00:00Z","v":51693,"vw":42.286385},{"c":42.19,"h":42.24,"l":41.6,"n":2100,"o":41.94,"t":"2025-05-23T04:00:00Z","v":60671,"vw":42.079925},{"c":43.55,"h":43.589,"l":42.27,"n":2116,"o":42.4,"t":"2025-05-27T04:00:00Z","v":84137,"vw":43.252666},{"c":43.33,"h":43.71,"l":43.23,"n":1740,"o":43.44,"t":"2025-05-28T04:00:00Z","v":53443,"vw":43.378919},{"c":43.42,"h":43.62,"l":43.015,"n":2280,"o":43.4,"t":"2025-05-29T04:00:00Z","v":70624,"vw":43.4076},{"c":43.5,"h":43.63,"l":43.12,"n":2205,"o":43.15,"t":"2025-05-30T04:00:00Z","v":62828,"vw":43.454332},{"c":43.62,"h":43.73,"l":43.02,"n":2232,"o":43.34,"t":"2025-06-02T04:00:00Z","v":60596,"vw":43.451441},{"c":44.1,"h":44.445,"l":43.5,"n":2865,"o":43.54,"t":"2025-06-03T04:00:00Z","v":117759,"vw":44.0816},{"c":44.67,"h":44.88,"l":43.97,"n":3089,"o":43.97,"t":"2025-06-04T04:00:00Z","v":96773,"vw":44.646511},{"c":44.57,"h":44.92,"l":44.39,"n":2425,"o":44.72,"t":"2025-06-05T04:00:00Z","v":67583,"vw":44.642737},{"c":45.03,"h":45.25,"l":44.71,"n":2907,"o":44.71,"t":"2025-06-06T04:00:00Z","v":108893,"vw":45.010814},{"c":45.15,"h":45.42,"l":44.32,"n":2756,"o":45.36,"t":"2025-06-09T04:00:00Z","v":96221,"vw":45.100668},{"c":45.43,"h":46.15,"l":45.11,"n":2604,"o":45.23,"t":"2025-06-10T04:00:00Z","v":128082,"vw":45.637288},{"c":44.6,"h":45.98,"l":44.3,"n":3941,"o":45.53,"t":"2025-06-11T04:00:00Z","v":169543,"vw":44.795328},{"c":44.95,"h":44.99,"l":44.3,"n":1930,"o":44.35,"t":"2025-06-12T04:00:00Z","v":51808,"vw":44.781758},{"c":43.93,"h":44.5,"l":43.832,"n":2752,"o":44.5,"t":"2025-06-13T04:00:00Z","v":66642,"vw":44.032498},{"c":44.05,"h":44.49,"l":43.8141,"n":2272,"o":44.29,"t":"2025-06-16T04:00:00Z","v":66613,"vw":44.123587},{"c":43.82,"h":44.09,"l":43.4,"n":2950,"o":44.09,"t":"2025-06-17T04:00:00Z","v":74557,"vw":43.821761},{"c":44.42,"h":44.5709,"l":43.1513,"n":2511,"o":43.66,"t":"2025-06-18T04:00:00Z","v":103848,"vw":44.34816},{"c":43.77,"h":44.7273,"l":43.4,"n":2469,"o":44.6,"t":"2025-06-20T04:00:00Z","v":113342,"vw":43.96999},{"c":44.14,"h":44.26,"l":43.385,"n":1904,"o":43.56,"t":"2025-06-23T04:00:00Z","v":70354,"vw":44.022603},{"c":44.21,"h":44.66,"l":43.945,"n":1590,"o":44.42,"t":"2025-06-24T04:00:00Z","v":44576,"vw":44.262567},{"c":44.24,"h":44.64,"l":43.52,"n":2992,"o":44.1,"t":"2025-06-25T04:00:00Z","v":82185,"vw":44.223485},{"c":45.52,"h":45.58,"l":44.0905,"n":3310,"o":44.47,"t":"2025-06-26T04:00:00Z","v":92599,"vw":45.213522},{"c":46.06,"h":46.47,"l":45.4,"n":3092,"o":45.4,"t":"2025-06-27T04:00:00Z","v":285423,"vw":46.035832},{"c":45.74,"h":46.4282,"l":45.53,"n":2105,"o":46.13,"t":"2025-06-30T04:00:00Z","v":108386,"vw":45.886119},{"c":46.11,"h":46.46,"l":45.535,"n":2130,"o":45.7,"t":"2025-07-01T04:00:00Z","v":59826,"vw":46.172825},{"c":46.45,"h":46.51,"l":45.7501,"n":1999,"o":46.25,"t":"2025-07-02T04:00:00Z","v":57726,"vw":46.293815},{"c":46.91,"h":47.0875,"l":46.4707,"n":1601,"o":46.66,"t":"2025-07-03T04:00:00Z","v":65375,"vw":46.821423},{"c":46.26,"h":47.48,"l":46.18,"n":2565,"o":46.83,"t":"2025-07-07T04:00:00Z","v":72743,"vw":46.619808},{"c":46.43,"h":46.945,"l":45.7492,"n":2116,"o":46.27,"t":"2025-07-08T04:00:00Z","v":66966,"vw":46.493066},{"c":46.85,"h":46.89,"l":46.24,"n":1517,"o":46.59,"t":"2025-07-09T04:00:00Z","v":60784,"vw":46.655036},{"c":46.84,"h":47.2083,"l":46.64,"n":1915,"o":46.64,"t":"2025-07-10T04:00:00Z","v":84292,"vw":46.953342},{"c":46.4,"h":46.931,"l":46.04,"n":2337,"o":46.73,"t":"2025-07-11T04:00:00Z","v":57791,"vw":46.405131},{"c":46.93,"h":46.93,"l":45.9996,"n":1700,"o":46.44,"t":"2025-07-14T04:00:00Z","v":61666,"vw":46.671394},{"c":45.81,"h":47,"l":45.805,"n":2483,"o":46.85,"t":"2025-07-15T04:00:00Z","v":101213,"vw":46.063888},{"c":46.76,"h":46.82,"l":45.87,"n":2431,"o":46.19,"t":"2025-07-16T04:00:00Z","v":59597,"vw":46.560983},{"c":46.81,"h":47.07,"l":46.34,"n":2601,"o":47.01,"t":"2025-07-17T04:00:00Z","v":52570,"vw":46.788364},{"c":46.61,"h":47.475,"l":46.02,"n":2719,"o":46.9,"t":"2025-07-18T04:00:00Z","v":90616,"vw":46.660348},{"c":45.79,"h":47.245,"l":45.76,"n":2681,"o":46.68,"t":"2025-07-21T04:00:00Z","v":76234,"vw":46.121545},{"c":46.42,"h":46.735,"l":45.86,"n":2236,"o":45.86,"t":"2025-07-22T04:00:00Z","v":83315,"vw":46.469093},{"c":46.05,"h":46.72,"l":45.82,"n":2443,"o":46.72,"t":"2025-07-23T04:00:00Z","v":67785,"vw":46.053026},{"c":45.29,"h":45.975,"l":45.21,"n":2574,"o":45.72,"t":"2025-07-24T04:00:00Z","v":75039,"vw":45.475435},{"c":45.18,"h":45.65,"l":44.84,"n":2919,"o":45.64,"t":"2025-07-25T04:00:00Z","v":68488,"vw":45.144864},{"c":45.4,"h":45.656,"l":44.925,"n":2085,"o":45.18,"t":"2025-07-28T04:00:00Z","v":56928,"vw":45.373664},{"c":44.88,"h":45.69,"l":44.72,"n":2007,"o":45.67,"t":"2025-07-29T04:00:00Z","v":51390,"vw":45.07171},{"c":44.77,"h":45.4979,"l":44.505,"n":2436,"o":44.75,"t":"2025-07-30T04:00:00Z","v":61146,"vw":44.870977},{"c":44.92,"h":45.36,"l":44.31,"n":2971,"o":44.31,"t":"2025-07-31T04:00:00Z","v":72533,"vw":44.96072},{"c":45.22,"h":45.5398,"l":44.3674,"n":3032,"o":44.73,"t":"2025-08-01T04:00:00Z","v":81082,"vw":45.101406},{"c":45.48,"h":46.19,"l":45.14,"n":2344,"o":45.45,"t":"2025-08-04T04:00:00Z","v":63335,"vw":45.630512},{"c":45.51,"h":46.15,"l":45.42,"n":2742,"o":45.46,"t":"2025-08-05T04:00:00Z","v":73467,"vw":45.587267},{"c":46.21,"h":46.845,"l":45.1,"n":3365,"o":45.1,"t":"2025-08-06T04:00:00Z","v":102918,"vw":46.27506},{"c":47.95,"h":48.41,"l":44.9,"n":5823,"o":44.9,"t":"2025-08-07T04:00:00Z","v":246858,"vw":47.19017},{"c":48.16,"h":49.41,"l":48.1,"n":3967,"o":48.69,"t":"2025-08-08T04:00:00Z","v":150995,"vw":48.684883},{"c":47.49,"h":48.96,"l":47.04,"n":4097,"o":48.42,"t":"2025-08-11T04:00:00Z","v":164479,"vw":47.731191},{"c":48.29,"h":48.64,"l":47.62,"n":3950,"o":47.62,"t":"2025-08-12T04:00:00Z","v":121916,"vw":48.237482},{"c":47.94,"h":48.55,"l":47.72,"n":3347,"o":48.16,"t":"2025-08-13T04:00:00Z","v":215904,"vw":48.023157},{"c":46.5,"h":47.67,"l":45.9,"n":4994,"o":47.58,"t":"2025-08-14T04:00:00Z","v":284478,"vw":46.442949},{"c":45.89,"h":46.675,"l":45.76,"n":3403,"o":46.66,"t":"2025-08-15T04:00:00Z","v":134989,"vw":46.072694},{"c":45.43,"h":46.135,"l":45.34,"n":3176,"o":45.89,"t":"2025-08-18T04:00:00Z","v":84816,"vw":45.616811},{"c":45.81,"h":46.3,"l":45.57,"n":2401,"o":45.62,"t":"2025-08-19T04:00:00Z","v":65077,"vw":45.825185},{"c":45.13,"h":46.24,"l":45.09,"n":2772,"o":45.96,"t":"2025-08-20T04:00:00Z","v":67058,"vw":45.367488},{"c":45.16,"h":45.605,"l":44.85,"n":2636,"o":45.23,"t":"2025-08-21T04:00:00Z","v":66615,"vw":45.219638},{"c":45.59,"h":46.39,"l":45.4,"n":3202,"o":45.4,"t":"2025-08-22T04:00:00Z","v":77570,"vw":45.687238},{"c":44.53,"h":45.7931,"l":44.52,"n":3519,"o":45.63,"t":"2025-08-25T04:00:00Z","v":105898,"vw":44.721678},{"c":44.83,"h":45.2099,"l":44.54,"n":3456,"o":44.54,"t":"2025-08-26T04:00:00Z","v":87030,"vw":44.84682},{"c":44.5,"h":44.95,"l":44.32,"n":3295,"o":44.6,"t":"2025-08-27T04:00:00Z","v":93522,"vw":44.508996},{"c":43.88,"h":44.55,"l":43.45,"n":4463,"o":44.51,"t":"2025-08-28T04:00:00Z","v":119931,"vw":43.808706},{"c":43.78,"h":44.73,"l":43.58,"n":3426,"o":44.15,"t":"2025-08-29T04:00:00Z","v":185225,"vw":43.970112},{"c":42.58,"h":43.64,"l":42.56,"n":3992,"o":43.35,"t":"2025-09-02T04:00:00Z","v":86960,"vw":42.88408},{"c":42.42,"h":42.84,"l":42.19,"n":3358,"o":42.5,"t":"2025-09-03T04:00:00Z","v":75229,"vw":42.395126},{"c":43.3,"h":43.38,"l":42.49,"n":3355,"o":42.73,"t":"2025-09-04T04:00:00Z","v":86580,"vw":43.047982},{"c":42.74,"h":43.89,"l":42.47,"n":4209,"o":43.12,"t":"2025-09-05T04:00:00Z","v":88002,"vw":42.908812},{"c":43.4,"h":43.7119,"l":42.72,"n":3786,"o":42.81,"t":"2025-09-08T04:00:00Z","v":93651,"vw":43.310788},{"c":42.64,"h":43.25,"l":42.53,"n":2496,"o":43.17,"t":"2025-09-09T04:00:00Z","v":87253,"vw":42.73486},{"c":41.55,"h":42.42,"l":41.3831,"n":4137,"o":42.22,"t":"2025-09-10T04:00:00Z","v":121151,"vw":41.728634},{"c":42.74,"h":42.74,"l":41.5,"n":4293,"o":41.5,"t":"2025-09-11T04:00:00Z","v":130275,"vw":42.426248},{"c":42.69,"h":43.02,"l":42.09,"n":3601,"o":42.3,"t":"2025-09-12T04:00:00Z","v":77639,"vw":42.672215},{"c":42.69,"h":43.1099,"l":42.53,"n":3182,"o":42.83,"t":"2025-09-15T04:00:00Z","v":76775,"vw":42.720415},{"c":42.95,"h":43.25,"l":42.53,"n":2656,"o":42.53,"t":"2025-09-16T04:00:00Z","v":69649,"vw":42.850957},{"c":43.13,"h":44.32,"l":43.06,"n":3164,"o":43.27,"t":"2025-09-17T04:00:00Z","v":87718,"vw":43.523953},{"c":44.49,"h":45.11,"l":43.2,"n":6270,"o":43.2,"t":"2025-09-18T04:00:00Z","v":246979,"vw":44.558698},{"c":44,"h":44.69,"l":43.745,"n":3349,"o":44.62,"t":"2025-09-19T04:00:00Z","v":331165,"vw":44.060945},{"c":45.32,"h":45.7,"l":43.63,"n":3596,"o":44.19,"t":"2025-09-22T04:00:00Z","v":114177,"vw":44.855284},{"c":44.89,"h":45.59,"l":44.365,"n":3792,"o":45.35,"t":"2025-09-23T04:00:00Z","v":150980,"vw":44.770533},{"c":44.77,"h":45.32,"l":44.595,"n":2774,"o":45.17,"t":"2025-09-24T04:00:00Z","v":65753,"vw":44.860306},{"c":44.5,"h":44.87,"l":44.19,"n":2257,"o":44.67,"t":"2025-09-25T04:00:00Z","v":54917,"vw":44.518403},{"c":45.11,"h":45.38,"l":44.27,"n":3023,"o":44.35,"t":"2025-09-26T04:00:00Z","v":81508,"vw":45.016878},{"c":45.12,"h":45.66,"l":44.4535,"n":2728,"o":45.19,"t":"2025-09-29T04:00:00Z","v":74295,"vw":45.17352},{"c":44.54,"h":45.26,"l":44.33,"n":2240,"o":45.11,"t":"2025-09-30T04:00:00Z","v":64679,"vw":44.581545},{"c":44.37,"h":44.589,"l":43.72,"n":3061,"o":44.23,"t":"2025-10-01T04:00:00Z","v":90914,"vw":44.183809},{"c":46.91,"h":48.199,"l":44.88,"n":5472,"o":45.06,"t":"2025-10-02T04:00:00Z","v":251926,"vw":47.037879},{"c":47.84,"h":48.4,"l":46.78,"n":4055,"o":46.87,"t":"2025-10-03T04:00:00Z","v":106365,"vw":47.787829},{"c":47.27,"h":47.92,"l":47.0285,"n":2897,"o":47.61,"t":"2025-10-06T04:00:00Z","v":64534,"vw":47.295636},{"c":45.87,"h":47.185,"l":45.86,"n":2954,"o":47,"t":"2025-10-07T04:00:00Z","v":72843,"vw":46.091491},{"c":45.36,"h":45.89,"l":45.33,"n":3016,"o":45.76,"t":"2025-10-08T04:00:00Z","v":56740,"vw":45.503287},{"c":45.04,"h":45.51,"l":44.43,"n":2044,"o":45.51,"t":"2025-10-09T04:00:00Z","v":41800,"vw":45.015068},{"c":44.05,"h":45.1,"l":43.9,"n":3323,"o":45.1,"t":"2025-10-10T04:00:00Z","v":77191,"vw":44.278824},{"c":44.1,"h":44.58,"l":43.81,"n":3167,"o":44.21,"t":"2025-10-13T04:00:00Z","v":72383,"vw":44.184664},{"c":44.69,"h":45.0499,"l":43.805,"n":3017,"o":44,"t":"2025-10-14T04:00:00Z","v":73870,"vw":44.55465},{"c":45.05,"h":45.25,"l":44.59,"n":2790,"o":44.68,"t":"2025-10-15T04:00:00Z","v":59915,"vw":44.961804},{"c":44.13,"h":45,"l":44.09,"n":2383,"o":44.87,"t":"2025-10-16T04:00:00Z","v":48958,"vw":44.318555},{"c":44.46,"h":45.188,"l":43.99,"n":2821,"o":44.09,"t":"2025-10-17T04:00:00Z","v":52564,"vw":44.41675},{"c":44.99,"h":45.1,"l":43.8629,"n":2570,"o":44.5,"t":"2025-10-20T04:00:00Z","v":76027,"vw":44.73789},{"c":45.39,"h":45.495,"l":44.95,"n":2587,"o":45.02,"t":"2025-10-21T04:00:00Z","v":51180,"vw":45.35617},{"c":45.26,"h":46,"l":44.94,"n":2207,"o":45.66,"t":"2025-10-22T04:00:00Z","v":52935,"vw":45.303495},{"c":45.19,"h":45.62,"l":44.76,"n":1826,"o":45.06,"t":"2025-10-23T04:00:00Z","v":144706,"vw":45.221974},{"c":45.47,"h":45.54,"l":44.88,"n":2331,"o":45.21,"t":"2025-10-24T04:00:00Z","v":69689,"vw":45.242947},{"c":45.8,"h":45.89,"l":45.21,"n":2358,"o":45.44,"t":"2025-10-27T04:00:00Z","v":62725,"vw":45.607425},{"c":45.01,"h":45.7,"l":44.93,"n":2158,"o":45.7,"t":"2025-10-28T04:00:00Z","v":41800,"vw":45.133641},{"c":44.17,"h":44.87,"l":43.9,"n":2500,"o":44.63,"t":"2025-10-29T04:00:00Z","v":67979,"vw":44.25128},{"c":45.07,"h":45.49,"l":43.9,"n":2559,"o":43.9,"t":"2025-10-30T04:00:00Z","v":95757,"vw":44.964224},{"c":44.7,"h":45.18,"l":44.41,"n":2941,"o":44.93,"t":"2025-10-31T04:00:00Z","v":63147,"vw":44.701012},{"c":44.09,"h":44.6399,"l":43.63,"n":2468,"o":44.5,"t":"2025-11-03T05:00:00Z","v":51866,"vw":44.016097},{"c":42.91,"h":44.5351,"l":42.64,"n":4216,"o":44,"t":"2025-11-04T05:00:00Z","v":132808,"vw":43.016851},{"c":43.59,"h":43.59,"l":42.41,"n":3686,"o":43,"t":"2025-11-05T05:00:00Z","v":86393,"vw":43.240439},{"c":41.81,"h":43.07,"l":39.88,"n":4137,"o":42,"t":"2025-11-06T05:00:00Z","v":170110,"vw":41.620964},{"c":41.11,"h":42.07,"l":40.72,"n":3176,"o":41.87,"t":"2025-11-07T05:00:00Z","v":98034,"vw":41.288746},{"c":41.34,"h":41.52,"l":40.5,"n":2465,"o":41.51,"t":"2025-11-10T05:00:00Z","v":74458,"vw":41.27217},{"c":41.67,"h":41.8,"l":41,"n":2116,"o":41.47,"t":"2025-11-11T05:00:00Z","v":71213,"vw":41.468902},{"c":41.48,"h":41.99,"l":41.23,"n":2587,"o":41.52,"t":"2025-11-12T05:00:00Z","v":67406,"vw":41.530544},{"c":41.57,"h":41.88,"l":41.16,"n":1955,"o":41.29,"t":"2025-11-13T05:00:00Z","v":58329,"vw":41.502327},{"c":41.29,"h":41.71,"l":40.92,"n":2646,"o":41.71,"t":"2025-11-14T05:00:00Z","v":68407,"vw":41.174712},{"c":40.73,"h":41.6,"l":40.73,"n":2782,"o":41.32,"t":"2025-11-17T05:00:00Z","v":76019,"vw":40.998676},{"c":40.84,"h":41.29,"l":40,"n":2137,"o":40.69,"t":"2025-11-18T05:00:00Z","v":67259,"vw":40.776829},{"c":41.09,"h":41.64,"l":39.8802,"n":2901,"o":40.74,"t":"2025-11-19T05:00:00Z","v":85246,"vw":41.126041},{"c":41.18,"h":41.716,"l":41.03,"n":2117,"o":41.24,"t":"2025-11-20T05:00:00Z","v":55524,"vw":41.306103},{"c":42.32,"h":42.41,"l":41.19,"n":2561,"o":41.39,"t":"2025-11-21T05:00:00Z","v":73249,"vw":42.075909},{"c":41.92,"h":42.175,"l":41.3,"n":2468,"o":42.11,"t":"2025-11-24T05:00:00Z","v":84739,"vw":41.845451},{"c":42.65,"h":42.84,"l":41.5783,"n":2480,"o":42.3,"t":"2025-11-25T05:00:00Z","v":65504,"vw":42.574495},{"c":42.94,"h":43.045,"l":42.33,"n":2355,"o":42.33,"t":"2025-11-26T05:00:00Z","v":62050,"vw":42.850347},{"c":43.3,"h":43.36,"l":42.73,"n":1522,"o":42.73,"t":"2025-11-28T05:00:00Z","v":36701,"vw":43.220701},{"c":42.69,"h":43.49,"l":42.66,"n":2560,"o":43.1,"t":"2025-12-01T05:00:00Z","v":117215,"vw":42.908342},{"c":42.04,"h":42.89,"l":41.93,"n":2635,"o":42.89,"t":"2025-12-02T05:00:00Z","v":87953,"vw":42.144901},{"c":42.26,"h":42.64,"l":41.84,"n":2310,"o":42.31,"t":"2025-12-03T05:00:00Z","v":70817,"vw":42.264968},{"c":41.85,"h":42.5,"l":41.77,"n":1953,"o":42.01,"t":"2025-12-04T05:00:00Z","v":56800,"vw":42.013816},{"c":41.89,"h":42.2849,"l":41.51,"n":1397,"o":41.65,"t":"2025-12-05T05:00:00Z","v":41421,"vw":41.93143},{"c":41.81,"h":42.67,"l":41.77,"n":2158,"o":41.88,"t":"2025-12-08T05:00:00Z","v":63907,"vw":42.04573},{"c":41.86,"h":42.71,"l":41.79,"n":2837,"o":42,"t":"2025-12-09T05:00:00Z","v":62781,"vw":42.002875},{"c":42.34,"h":42.74,"l":41.495,"n":2064,"o":41.92,"t":"2025-12-10T05:00:00Z","v":65860,"vw":42.351836},{"c":43.54,"h":43.6,"l":42.59,"n":1940,"o":42.59,"t":"2025-12-11T05:00:00Z","v":58355,"vw":43.412296},{"c":43.91,"h":44.475,"l":43.545,"n":2088,"o":43.75,"t":"2025-12-12T05:00:00Z","v":77388,"vw":43.917193},{"c":44.13,"h":44.395,"l":43.47,"n":2653,"o":44.19,"t":"2025-12-15T05:00:00Z","v":54012,"vw":44.045452},{"c":43.88,"h":44.445,"l":43.59,"n":2281,"o":44.3,"t":"2025-12-16T05:00:00Z","v":57580,"vw":43.911534},{"c":43.19,"h":44.45,"l":43.01,"n":2356,"o":43.69,"t":"2025-12-17T05:00:00Z","v":68208,"vw":43.474064},{"c":43.61,"h":44.25,"l":43.29,"n":2375,"o":43.42,"t":"2025-12-18T05:00:00Z","v":74554,"vw":43.752099},{"c":43.26,"h":43.87,"l":42.79,"n":2277,"o":43.47,"t":"2025-12-19T05:00:00Z","v":128697,"vw":43.248787},{"c":42.93,"h":43.8,"l":42.815,"n":2576,"o":43.14,"t":"2025-12-22T05:00:00Z","v":78133,"vw":43.194805},{"c":42.5,"h":43.09,"l":42.5,"n":1597,"o":43.02,"t":"2025-12-23T05:00:00Z","v":41271,"vw":42.648939},{"c":42.33,"h":43.01,"l":42.11,"n":1134,"o":42.51,"t":"2025-12-24T05:00:00Z","v":28045,"vw":42.400886},{"c":42.11,"h":42.695,"l":41.92,"n":1187,"o":42.4,"t":"2025-12-26T05:00:00Z","v":37890,"vw":42.134722},{"c":42.98,"h":43.03,"l":41.675,"n":1902,"o":42.12,"t":"2025-12-29T05:00:00Z","v":114978,"vw":42.494885},{"c":43.07,"h":44.79,"l":41.9102,"n":2390,"o":42.71,"t":"2025-12-30T05:00:00Z","v":142392,"vw":43.104534},{"c":42.3,"h":43.31,"l":42.2,"n":1577,"o":43.2,"t":"2025-12-31T05:00:00Z","v":104333,"vw":42.570003},{"c":41.5,"h":42.48,"l":40.94,"n":2705,"o":42.17,"t":"2026-01-02T05:00:00Z","v":113395,"vw":41.551175},{"c":41.93,"h":42.5699,"l":41.2368,"n":2493,"o":41.34,"t":"2026-01-05T05:00:00Z","v":60874,"vw":42.052201},{"c":42.5,"h":42.5699,"l":41.63,"n":2236,"o":41.63,"t":"2026-01-06T05:00:00Z","v":53743,"vw":42.342674},{"c":42.26,"h":42.45,"l":41.64,"n":1913,"o":42.3,"t":"2026-01-07T05:00:00Z","v":59276,"vw":42.198068},{"c":43.04,"h":43.24,"l":41.94,"n":1666,"o":42.2,"t":"2026-01-08T05:00:00Z","v":50652,"vw":42.948621},{"c":44.23,"h":44.28,"l":42.77,"n":1794,"o":42.89,"t":"2026-01-09T05:00:00Z","v":49738,"vw":43.874702},{"c":44,"h":44.16,"l":43.48,"n":1901,"o":43.88,"t":"2026-01-12T05:00:00Z","v":54975,"vw":43.926434},{"c":43.39,"h":44.35,"l":43.11,"n":2127,"o":43.86,"t":"2026-01-13T05:00:00Z","v":86516,"vw":43.556558},{"c":43.44,"h":43.7899,"l":42.915,"n":2266,"o":43.25,"t":"2026-01-14T05:00:00Z","v":88232,"vw":43.395926},{"c":44.03,"h":44.615,"l":43.24,"n":2719,"o":43.24,"t":"2026-01-15T05:00:00Z","v":108894,"vw":44.01921},{"c":43.98,"h":44.46,"l":43.62,"n":1735,"o":43.94,"t":"2026-01-16T05:00:00Z","v":71691,"vw":44.022462},{"c":42.73,"h":44.05,"l":42.54,"n":2247,"o":43.3,"t":"2026-01-20T05:00:00Z","v":79363,"vw":42.964952},{"c":42.87,"h":43.27,"l":42.3,"n":2269,"o":42.77,"t":"2026-01-21T05:00:00Z","v":66358,"vw":42.780273},{"c":43.18,"h":43.775,"l":42.79,"n":2344,"o":42.94,"t":"2026-01-22T05:00:00Z","v":75631,"vw":43.085974},{"c":42.95,"h":43.29,"l":42.67,"n":2576,"o":43,"t":"2026-01-23T05:00:00Z","v":158665,"vw":42.927329},{"c":42.94,"h":44.19,"l":42.62,"n":2412,"o":43.01,"t":"2026-01-26T05:00:00Z","v":103868,"vw":43.210541},{"c":42.11,"h":43.474,"l":41.99,"n":2070,"o":42.89,"t":"2026-01-27T05:00:00Z","v":64644,"vw":42.516758},{"c":41.7,"h":42.3,"l":41.5,"n":2419,"o":42,"t":"2026-01-28T05:00:00Z","v":70679,"vw":41.900227},{"c":42.48,"h":42.5,"l":41.81,"n":1864,"o":41.89,"t":"2026-01-29T05:00:00Z","v":52515,"vw":42.247835},{"c":42.91,"h":42.99,"l":41.69,"n":2120,"o":42.02,"t":"2026-01-30T05:00:00Z","v":82866,"vw":42.603467},{"c":43.49,"h":43.65,"l":42.91,"n":2423,"o":42.98,"t":"2026-02-02T05:00:00Z","v":121128,"vw":43.301115},{"c":42.98,"h":43.695,"l":42.675,"n":2842,"o":43.55,"t":"2026-02-03T05:00:00Z","v":121621,"vw":43.015695},{"c":43.22,"h":44,"l":43,"n":3411,"o":43.21,"t":"2026-02-04T05:00:00Z","v":163288,"vw":43.450373},{"c":44.3,"h":44.41,"l":43.22,"n":4170,"o":43.22,"t":"2026-02-05T05:00:00Z","v":180776,"vw":43.860899},{"c":44.32,"h":45,"l":44.22,"n":2644,"o":44.3,"t":"2026-02-06T05:00:00Z","v":104841,"vw":44.506052},{"c":44.09,"h":44.828,"l":43.86,"n":2215,"o":44.57,"t":"2026-02-09T05:00:00Z","v":61517,"vw":44.206749},{"c":44.19,"h":44.45,"l":43.89,"n":2175,"o":44.04,"t":"2026-02-10T05:00:00Z","v":58306,"vw":44.217618},{"c":44.16,"h":44.42,"l":43.49,"n":2778,"o":44.31,"t":"2026-02-11T05:00:00Z","v":72692,"vw":44.080424},{"c":43.37,"h":44.51,"l":42.755,"n":2544,"o":44.51,"t":"2026-02-12T05:00:00Z","v":81901,"vw":43.389045},{"c":43.16,"h":44.28,"l":42.9,"n":2763,"o":43.64,"t":"2026-02-13T05:00:00Z","v":109698,"vw":43.692998},{"c":43.92,"h":44.49,"l":43.0797,"n":2825,"o":43.08,"t":"2026-02-17T05:00:00Z","v":90753,"vw":43.838496},{"c":44.32,"h":44.375,"l":43.51,"n":2140,"o":43.51,"t":"2026-02-18T05:00:00Z","v":57188,"vw":44.126905},{"c":44.22,"h":44.7458,"l":43.97,"n":2869,"o":44.13,"t":"2026-02-19T05:00:00Z","v":74984,"vw":44.223875},{"c":44.86,"h":45.16,"l":44.14,"n":2786,"o":44.4,"t":"2026-02-20T05:00:00Z","v":116170,"vw":44.777959},{"c":44.18,"h":44.76,"l":43.96,"n":2387,"o":44.75,"t":"2026-02-23T05:00:00Z","v":68231,"vw":44.307109},{"c":44.52,"h":45,"l":44.32,"n":2200,"o":44.32,"t":"2026-02-24T05:00:00Z","v":57256,"vw":44.589759},{"c":44.08,"h":44.82,"l":43.69,"n":2748,"o":44.82,"t":"2026-02-25T05:00:00Z","v":52103,"vw":44.095162},{"c":45.19,"h":46.13,"l":43.51,"n":2907,"o":44.16,"t":"2026-02-26T05:00:00Z","v":93698,"vw":45.326472},{"c":46.07,"h":46.97,"l":44.62,"n":3885,"o":45,"t":"2026-02-27T05:00:00Z","v":140033,"vw":46.154436},{"c":45.51,"h":46.11,"l":44.5,"n":3477,"o":45.3,"t":"2026-03-02T05:00:00Z","v":109553,"vw":45.463278},{"c":45.57,"h":46.15,"l":44.69,"n":3431,"o":44.87,"t":"2026-03-03T05:00:00Z","v":91429,"vw":45.431407},{"c":45.05,"h":45.69,"l":44.99,"n":3402,"o":45.46,"t":"2026-03-04T05:00:00Z","v":110704,"vw":45.235524},{"c":43.99,"h":44.81,"l":43.87,"n":3362,"o":44.72,"t":"2026-03-05T05:00:00Z","v":68759,"vw":44.113402},{"c":43.45,"h":43.7,"l":42.6905,"n":3337,"o":43.5,"t":"2026-03-06T05:00:00Z","v":91527,"vw":43.29268},{"c":43.21,"h":43.36,"l":41.56,"n":3098,"o":42.87,"t":"2026-03-09T04:00:00Z","v":120497,"vw":42.624766},{"c":43.06,"h":43.87,"l":42.86,"n":1942,"o":42.89,"t":"2026-03-10T04:00:00Z","v":81072,"vw":43.242646},{"c":42.74,"h":43.64,"l":42.5,"n":4409,"o":43.11,"t":"2026-03-11T04:00:00Z","v":89168,"vw":42.779901},{"c":41.87,"h":42.77,"l":41.77,"n":2659,"o":42.38,"t":"2026-03-12T04:00:00Z","v":62244,"vw":42.096947},{"c":41.95,"h":42.2699,"l":41.4038,"n":2695,"o":42.16,"t":"2026-03-13T04:00:00Z","v":87635,"vw":41.89924},{"c":42.48,"h":42.93,"l":42.01,"n":2225,"o":42.31,"t":"2026-03-16T04:00:00Z","v":66472,"vw":42.573004},{"c":42.57,"h":43.215,"l":42.4085,"n":2060,"o":42.76,"t":"2026-03-17T04:00:00Z","v":77174,"vw":42.750822},{"c":41.62,"h":43.19,"l":41.49,"n":2421,"o":42.37,"t":"2026-03-18T04:00:00Z","v":84588,"vw":41.78628},{"c":42.1,"h":42.61,"l":41.444,"n":2742,"o":41.49,"t":"2026-03-19T04:00:00Z","v":110742,"vw":42.045702},{"c":41.65,"h":42.21,"l":41.34,"n":2091,"o":42.15,"t":"2026-03-20T04:00:00Z","v":121236,"vw":41.692624},{"c":43.18,"h":43.65,"l":42.075,"n":3259,"o":42.21,"t":"2026-03-23T04:00:00Z","v":105366,"vw":42.94558},{"c":43.08,"h":43.41,"l":42.23,"n":1944,"o":42.9,"t":"2026-03-24T04:00:00Z","v":55345,"vw":43.09022},{"c":44.07,"h":44.19,"l":43.26,"n":2346,"o":43.53,"t":"2026-03-25T04:00:00Z","v":113036,"vw":43.770444},{"c":44.7,"h":45.24,"l":43.89,"n":3184,"o":43.89,"t":"2026-03-26T04:00:00Z","v":200746,"vw":44.692265},{"c":44.62,"h":45.08,"l":43.82,"n":3371,"o":44.5,"t":"2026-03-27T04:00:00Z","v":195241,"vw":44.606492},{"c":44.83,"h":45.13,"l":44.0486,"n":2941,"o":44.82,"t":"2026-03-30T04:00:00Z","v":98972,"vw":44.682751},{"c":45.66,"h":45.835,"l":44.685,"n":2873,"o":45.1,"t":"2026-03-31T04:00:00Z","v":148847,"vw":45.458508},{"c":45.47,"h":46.2299,"l":45.41,"n":2124,"o":45.86,"t":"2026-04-01T04:00:00Z","v":50736,"vw":45.57742},{"c":46.48,"h":46.49,"l":44.99,"n":2799,"o":45.43,"t":"2026-04-02T04:00:00Z","v":113495,"vw":46.117927},{"c":45.73,"h":46.79,"l":45.72,"n":2237,"o":46.22,"t":"2026-04-06T04:00:00Z","v":80368,"vw":46.08998},{"c":46.34,"h":46.6,"l":45.62,"n":3039,"o":45.7,"t":"2026-04-07T04:00:00Z","v":115533,"vw":46.262666},{"c":47.5,"h":47.64,"l":46.71,"n":2528,"o":47.24,"t":"2026-04-08T04:00:00Z","v":85886,"vw":47.21765},{"c":48.59,"h":49.16,"l":47.085,"n":3023,"o":47.17,"t":"2026-04-09T04:00:00Z","v":131980,"vw":48.467205},{"c":48.15,"h":48.33,"l":47.305,"n":2356,"o":48.33,"t":"2026-04-10T04:00:00Z","v":82082,"vw":48.064426},{"c":48.06,"h":48.665,"l":47.71,"n":2376,"o":47.92,"t":"2026-04-13T04:00:00Z","v":93355,"vw":48.230105},{"c":47.61,"h":48.04,"l":47.34,"n":1849,"o":47.8,"t":"2026-04-14T04:00:00Z","v":45729,"vw":47.72681},{"c":46.77,"h":47.63,"l":46.54,"n":2386,"o":47.33,"t":"2026-04-15T04:00:00Z","v":78796,"vw":46.850133},{"c":47.83,"h":47.83,"l":46.5655,"n":1822,"o":46.76,"t":"2026-04-16T04:00:00Z","v":62387,"vw":47.656603},{"c":48.65,"h":49,"l":48.03,"n":1779,"o":48.37,"t":"2026-04-17T04:00:00Z","v":60448,"vw":48.638939},{"c":48.7,"h":49.1,"l":48.58,"n":2606,"o":48.74,"t":"2026-04-20T04:00:00Z","v":92549,"vw":48.844004},{"c":48.37,"h":49.06,"l":47.9401,"n":2345,"o":48.57,"t":"2026-04-21T04:00:00Z","v":76684,"vw":48.72081},{"c":48.15,"h":48.9721,"l":48.12,"n":2047,"o":48.43,"t":"2026-04-22T04:00:00Z","v":47904,"vw":48.297535},{"c":50.48,"h":50.85,"l":48.27,"n":2766,"o":48.27,"t":"2026-04-23T04:00:00Z","v":146476,"vw":49.888493},{"c":51.25,"h":52.0989,"l":50.23,"n":3996,"o":50.48,"t":"2026-04-24T04:00:00Z","v":129883,"vw":51.366427},{"c":51.65,"h":52.02,"l":50.95,"n":3573,"o":50.95,"t":"2026-04-27T04:00:00Z","v":135108,"vw":51.606492},{"c":50.22,"h":52.095,"l":50.21,"n":2972,"o":51.95,"t":"2026-04-28T04:00:00Z","v":64349,"vw":50.579991},{"c":49.17,"h":49.985,"l":48.73,"n":2740,"o":49.81,"t":"2026-04-29T04:00:00Z","v":58134,"vw":49.239714},{"c":49.1,"h":49.925,"l":48.41,"n":2166,"o":48.96,"t":"2026-04-30T04:00:00Z","v":68481,"vw":49.178788},{"c":49.19,"h":49.49,"l":48.595,"n":2250,"o":49.3,"t":"2026-05-01T04:00:00Z","v":58927,"vw":49.119518},{"c":47.26,"h":49.025,"l":47.25,"n":3854,"o":48.7,"t":"2026-05-04T04:00:00Z","v":177009,"vw":47.781641},{"c":47.48,"h":47.745,"l":46.82,"n":2730,"o":47.12,"t":"2026-05-05T04:00:00Z","v":69375,"vw":47.404808},{"c":46.57,"h":48.405,"l":45.85,"n":4309,"o":48.07,"t":"2026-05-06T04:00:00Z","v":141343,"vw":46.660533},{"c":44.6,"h":46.3699,"l":41.5114,"n":5806,"o":43.95,"t":"2026-05-07T04:00:00Z","v":352676,"vw":43.928958},{"c":45.46,"h":45.99,"l":44.13,"n":3295,"o":44.88,"t":"2026-05-08T04:00:00Z","v":103567,"vw":45.392893},{"c":44.75,"h":46.36,"l":44.7,"n":2485,"o":45.48,"t":"2026-05-11T04:00:00Z","v":78981,"vw":45.235735},{"c":43.37,"h":44.89,"l":43.31,"n":3227,"o":44.89,"t":"2026-05-12T04:00:00Z","v":77247,"vw":43.780588},{"c":43.11,"h":43.75,"l":42.58,"n":2977,"o":43.03,"t":"2026-05-13T04:00:00Z","v":76968,"vw":43.114895},{"c":43.72,"h":44.055,"l":42.93,"n":2339,"o":43.12,"t":"2026-05-14T04:00:00Z","v":61171,"vw":43.664057},{"c":43.22,"h":44.51,"l":42.78,"n":3690,"o":43.92,"t":"2026-05-15T04:00:00Z","v":134382,"vw":43.585338},{"c":43.86,"h":44.175,"l":43.34,"n":3309,"o":43.34,"t":"2026-05-18T04:00:00Z","v":96952,"vw":43.751765},{"c":44.07,"h":44.2354,"l":43.1,"n":2482,"o":43.35,"t":"2026-05-19T04:00:00Z","v":62981,"vw":43.919753},{"c":44.57,"h":44.94,"l":43.6201,"n":2244,"o":43.82,"t":"2026-05-20T04:00:00Z","v":63799,"vw":44.28255},{"c":43.89,"h":44.5299,"l":43.29,"n":2636,"o":44.36,"t":"2026-05-21T04:00:00Z","v":68618,"vw":43.83982},{"c":43.73,"h":44.76,"l":43.2377,"n":3169,"o":44.19,"t":"2026-05-22T04:00:00Z","v":94648,"vw":43.708087},{"c":44.2,"h":44.57,"l":43.28,"n":3278,"o":43.37,"t":"2026-05-26T04:00:00Z","v":94664,"vw":44.03348},{"c":43.28,"h":45.34,"l":43.16,"n":3183,"o":44.41,"t":"2026-05-27T04:00:00Z","v":123325,"vw":43.932872},{"c":42.49,"h":44.15,"l":42.27,"n":3247,"o":43.45,"t":"2026-05-28T04:00:00Z","v":182647,"vw":42.780618},{"c":41.19,"h":42.5,"l":41.17,"n":2068,"o":42.4,"t":"2026-05-29T04:00:00Z","v":87914,"vw":41.776135},{"c":40.51,"h":41.79,"l":40.42,"n":2811,"o":41.07,"t":"2026-06-01T04:00:00Z","v":104655,"vw":40.703629},{"c":39.24,"h":40.95,"l":39.06,"n":3801,"o":40.07,"t":"2026-06-02T04:00:00Z","v":105111,"vw":39.411717},{"c":37.32,"h":39.16,"l":37.24,"n":5415,"o":39.1,"t":"2026-06-03T04:00:00Z","v":296969,"vw":37.999573},{"c":37.55,"h":38.32,"l":37.11,"n":3464,"o":38.21,"t":"2026-06-04T04:00:00Z","v":103866,"vw":37.505263},{"c":37.53,"h":38.4,"l":37.26,"n":2977,"o":37.76,"t":"2026-06-05T04:00:00Z","v":114547,"vw":37.74279},{"c":37.82,"h":38.58,"l":37.15,"n":3065,"o":37.48,"t":"2026-06-08T04:00:00Z","v":117245,"vw":37.982127},{"c":38.49,"h":38.61,"l":37.9,"n":4210,"o":37.9,"t":"2026-06-09T04:00:00Z","v":152282,"vw":38.291372},{"c":40,"h":40.07,"l":38.58,"n":4810,"o":38.58,"t":"2026-06-10T04:00:00Z","v":292673,"vw":39.565134},{"c":39.65,"h":40.01,"l":38.36,"n":4983,"o":40.01,"t":"2026-06-11T04:00:00Z","v":194086,"vw":39.382041},{"c":40.34,"h":40.875,"l":39.3701,"n":3158,"o":39.93,"t":"2026-06-12T04:00:00Z","v":108210,"vw":40.440339},{"c":38.59,"h":40.74,"l":38.51,"n":3908,"o":40.27,"t":"2026-06-15T04:00:00Z","v":169018,"vw":39.179248},{"c":38.63,"h":39.41,"l":38.43,"n":3094,"o":38.94,"t":"2026-06-16T04:00:00Z","v":113603,"vw":38.857625},{"c":37.91,"h":38.795,"l":37.4,"n":3728,"o":38.32,"t":"2026-06-17T04:00:00Z","v":134795,"vw":37.956616},{"c":38.16,"h":38.33,"l":37.62,"n":2673,"o":38.01,"t":"2026-06-18T04:00:00Z","v":161017,"vw":38.088954},{"c":38.26,"h":38.715,"l":37.4601,"n":2948,"o":37.76,"t":"2026-06-22T04:00:00Z","v":104206,"vw":38.208265},{"c":39.39,"h":39.45,"l":37.93,"n":4081,"o":38.53,"t":"2026-06-23T04:00:00Z","v":325612,"vw":38.719093},{"c":38.64,"h":39.99,"l":38.5037,"n":3129,"o":39.49,"t":"2026-06-24T04:00:00Z","v":109261,"vw":38.917357},{"c":37.38,"h":38.755,"l":37.14,"n":3671,"o":38.41,"t":"2026-06-25T04:00:00Z","v":100468,"vw":37.613098},{"c":39.08,"h":39.26,"l":37.36,"n":4604,"o":37.6,"t":"2026-06-26T04:00:00Z","v":428510,"vw":38.901279},{"c":38.59,"h":39.53,"l":38.33,"n":3749,"o":39.09,"t":"2026-06-29T04:00:00Z","v":121553,"vw":38.659941},{"c":38.34,"h":38.4761,"l":37.51,"n":2703,"o":38.44,"t":"2026-06-30T04:00:00Z","v":75784,"vw":38.207661},{"c":38.58,"h":39.38,"l":38.395,"n":3361,"o":38.61,"t":"2026-07-01T04:00:00Z","v":83008,"vw":38.8305},{"c":39.02,"h":39.07,"l":38.415,"n":2947,"o":38.68,"t":"2026-07-02T04:00:00Z","v":72829,"vw":38.909798},{"c":38.27,"h":39.02,"l":38.01,"n":3585,"o":39.02,"t":"2026-07-06T04:00:00Z","v":106542,"vw":38.270084},{"c":38.99,"h":39.115,"l":38.28,"n":4154,"o":38.68,"t":"2026-07-07T04:00:00Z","v":96306,"vw":38.803186},{"c":38.42,"h":39.125,"l":38.31,"n":3281,"o":38.96,"t":"2026-07-08T04:00:00Z","v":152160,"vw":38.572485},{"c":38.07,"h":38.76,"l":37.78,"n":3069,"o":38.14,"t":"2026-07-09T04:00:00Z","v":56185,"vw":38.063015},{"c":37.87,"h":38.35,"l":37.76,"n":3504,"o":37.99,"t":"2026-07-10T04:00:00Z","v":74533,"vw":38.010625},{"c":39.41,"h":39.76,"l":38.16,"n":4432,"o":38.16,"t":"2026-07-13T04:00:00Z","v":139428,"vw":39.19256},{"c":38.29,"h":39.315,"l":38.26,"n":4510,"o":39.11,"t":"2026-07-14T04:00:00Z","v":158164,"vw":38.615746},{"c":38.01,"h":38.865,"l":37.815,"n":3939,"o":38.25,"t":"2026-07-15T04:00:00Z","v":105908,"vw":38.266856},{"c":38.89,"h":39.225,"l":38.24,"n":3439,"o":38.24,"t":"2026-07-16T04:00:00Z","v":150328,"vw":38.857802},{"c":37.67,"h":39.345,"l":37.46,"n":4073,"o":39.09,"t":"2026-07-17T04:00:00Z","v":116255,"vw":38.001942},{"c":37.1,"h":37.835,"l":36.91,"n":4283,"o":37.44,"t":"2026-07-20T04:00:00Z","v":110661,"vw":37.160439},{"c":36.65,"h":37.07,"l":36.39,"n":3445,"o":36.74,"t":"2026-07-21T04:00:00Z","v":74723,"vw":36.724257},{"c":37,"h":37.11,"l":36.65,"n":4101,"o":36.95,"t":"2026-07-22T04:00:00Z","v":88465,"vw":36.961557},{"c":37.77,"h":38.44,"l":36.445,"n":5146,"o":36.55,"t":"2026-07-23T04:00:00Z","v":189870,"vw":37.777097},{"c":38.96,"h":39.27,"l":37.84,"n":2899,"o":38.13,"t":"2026-07-24T04:00:00Z","v":132322,"vw":38.714766},{"c":40,"h":40.2,"l":38.71,"n":3599,"o":38.71,"t":"2026-07-27T04:00:00Z","v":105828,"vw":39.882128},{"c":40.84,"h":41.34,"l":40.24,"n":3667,"o":40.54,"t":"2026-07-28T04:00:00Z","v":130463,"vw":40.847111},{"c":40.77,"h":41.7295,"l":40.3,"n":4197,"o":41.04,"t":"2026-07-29T04:00:00Z","v":114733,"vw":40.653854},{"c":40.12,"h":40.73,"l":39.73,"n":3793,"o":40.73,"t":"2026-07-30T04:00:00Z","v":114090,"vw":40.077374},{"c":40.37,"h":40.9,"l":39.7021,"n":3689,"o":39.72,"t":"2026-07-31T04:00:00Z","v":101362,"vw":40.367498},{"c":40.61,"h":41.5,"l":39.9943,"n":3499,"o":40.88,"t":"2026-08-03T04:00:00Z","v":76920,"vw":40.658443},{"c":40.51,"h":40.83,"l":40.04,"n":4248,"o":40.15,"t":"2026-08-04T04:00:00Z","v":146868,"vw":40.386082},{"c":41.4,"h":41.5,"l":39.78,"n":4794,"o":40.58,"t":"2026-08-05T04:00:00Z","v":151760,"vw":40.911444},{"c":37,"h":39.5,"l":35.7501,"n":9543,"o":37.98,"t":"2026-08-06T04:00:00Z","v":434884,"vw":37.006173},{"c":35.87,"h":36.95,"l":35.29,"n":10306,"o":36.6,"t":"2026-08-07T04:00:00Z","v":481694,"vw":36.209025},{"c":34.25,"h":36,"l":34.1804,"n":5413,"o":35.5,"t":"2026-08-10T04:00:00Z","v":273849,"vw":34.831108},{"c":33.64,"h":34.65,"l":33.62,"n":5658,"o":34.25,"t":"2026-08-11T04:00:00Z","v":279390,"vw":33.959794},{"c":33.69,"h":34.45,"l":33.33,"n":6686,"o":33.61,"t":"2026-08-12T04:00:00Z","v":442591,"vw":33.902152},{"c":34.92,"h":35.79,"l":34.42,"n":5453,"o":34.99,"t":"2026-08-13T04:00:00Z","v":404073,"vw":34.966006},{"c":36.44,"h":36.59,"l":34.8673,"n":4846,"o":35.04,"t":"2026-08-14T04:00:00Z","v":222100,"vw":36.200508},{"c":34.76,"h":36.4,"l":34.7,"n":4542,"o":36.16,"t":"2026-08-17T04:00:00Z","v":200271,"vw":35.344671},{"c":34.35,"h":35.43,"l":34.11,"n":5191,"o":35.26,"t":"2026-08-18T04:00:00Z","v":192269,"vw":34.600342},{"c":34.46,"h":35.01,"l":34.17,"n":3398,"o":34.73,"t":"2026-08-19T04:00:00Z","v":114129,"vw":34.490865},{"c":34.53,"h":34.66,"l":33.96,"n":4015,"o":34.16,"t":"2026-08-20T04:00:00Z","v":129875,"vw":34.378819},{"c":34.45,"h":35.13,"l":34.23,"n":4144,"o":34.64,"t":"2026-08-21T04:00:00Z","v":136516,"vw":34.520252},{"c":34.57,"h":35.0938,"l":34.48,"n":3115,"o":34.61,"t":"2026-08-24T04:00:00Z","v":68509,"vw":34.665007},{"c":34.8,"h":34.84,"l":34.02,"n":3485,"o":34.37,"t":"2026-08-25T04:00:00Z","v":97459,"vw":34.618985},{"c":34.76,"h":35.17,"l":34.57,"n":3893,"o":34.79,"t":"2026-08-26T04:00:00Z","v":86736,"vw":34.858127},{"c":34.26,"h":34.73,"l":33.93,"n":3304,"o":34.45,"t":"2026-08-27T04:00:00Z","v":117619,"vw":34.284356},{"c":34.09,"h":34.55,"l":34,"n":2854,"o":34.28,"t":"2026-08-28T04:00:00Z","v":73754,"vw":34.193877},{"c":33.65,"h":34.165,"l":33.6,"n":2657,"o":34,"t":"2026-08-31T04:00:00Z","v":124537,"vw":33.747879},{"c":33.11,"h":34.08,"l":33.09,"n":3921,"o":34.03,"t":"2026-09-01T04:00:00Z","v":112349,"vw":33.482173},{"c":33.35,"h":33.7,"l":33.2183,"n":3230,"o":33.535,"t":"2026-09-02T04:00:00Z","v":93485,"vw":33.436563},{"c":33.86,"h":34.09,"l":33.19,"n":3071,"o":33.64,"t":"2026-09-03T04:00:00Z","v":87970,"vw":33.849477},{"c":33.92,"h":34.09,"l":33.32,"n":2707,"o":33.48,"t":"2026-09-04T04:00:00Z","v":65187,"vw":33.853633},{"c":32.99,"h":33.67,"l":32.94,"n":3768,"o":33.66,"t":"2026-09-08T04:00:00Z","v":117564,"vw":33.220367},{"c":32.17,"h":33.11,"l":32.07,"n":3899,"o":32.88,"t":"2026-09-09T04:00:00Z","v":147471,"vw":32.35198},{"c":32.19,"h":32.91,"l":32,"n":4031,"o":32.14,"t":"2026-09-10T04:00:00Z","v":133170,"vw":32.191625},{"c":32.52,"h":32.61,"l":32.18,"n":4935,"o":32.59,"t":"2026-09-11T04:00:00Z","v":165790,"vw":32.433065},{"c":32.84,"h":33.005,"l":32,"n":4687,"o":33,"t":"2026-09-14T04:00:00Z","v":407572,"vw":32.476077},{"c":32.28,"h":32.94,"l":32.2,"n":3168,"o":32.94,"t":"2026-09-15T04:00:00Z","v":104911,"vw":32.442554},{"c":31.97,"h":32.53,"l":31.73,"n":2704,"o":32.26,"t":"2026-09-16T04:00:00Z","v":115004,"vw":32.137638},{"c":30.92,"h":32.11,"l":30.83,"n":4203,"o":32.06,"t":"2026-09-17T04:00:00Z","v":156789,"vw":31.283455},{"c":30.48,"h":31.04,"l":30.18,"n":2955,"o":30.75,"t":"2026-09-18T04:00:00Z","v":300340,"vw":30.527994},{"c":30.88,"h":30.9399,"l":30.11,"n":3440,"o":30.48,"t":"2026-09-21T04:00:00Z","v":160652,"vw":30.747619},{"c":31.86,"h":31.91,"l":30.915,"n":3526,"o":31.25,"t":"2026-09-22T04:00:00Z","v":180754,"vw":31.495735},{"c":31.72,"h":31.76,"l":30.68,"n":3490,"o":31.76,"t":"2026-09-23T04:00:00Z","v":139672,"vw":31.524617},{"c":31.98,"h":32.03,"l":31.49,"n":3057,"o":31.53,"t":"2026-09-24T04:00:00Z","v":163465,"vw":31.798021},{"c":31.94,"h":32.31,"l":31.7396,"n":3378,"o":32.01,"t":"2026-09-25T04:00:00Z","v":175526,"vw":32.035922},{"c":31.38,"h":32.01,"l":30.875,"n":3213,"o":31.88,"t":"2026-09-28T04:00:00Z","v":200996,"vw":31.32751},{"c":30.98,"h":31.82,"l":30.83,"n":4067,"o":31.37,"t":"2026-09-29T04:00:00Z","v":235937,"vw":31.03549},{"c":31.17,"h":31.42,"l":30.725,"n":3029,"o":31.26,"t":"2026-09-30T04:00:00Z","v":157952,"vw":31.123411},{"c":31.79,"h":33.255,"l":31.65,"n":6409,"o":32.99,"t":"2026-10-01T04:00:00Z","v":372177,"vw":32.297934},{"c":32.17,"h":32.39,"l":31.13,"n":4989,"o":31.97,"t":"2026-10-02T04:00:00Z","v":314875,"vw":32.055811},{"c":32.28,"h":32.82,"l":31.54,"n":3329,"o":31.93,"t":"2026-10-05T04:00:00Z","v":148294,"vw":32.368988},{"c":32.89,"h":32.91,"l":31.85,"n":3611,"o":32.55,"t":"2026-10-06T04:00:00Z","v":147330,"vw":32.566633},{"c":33.8,"h":34.09,"l":32.385,"n":5642,"o":32.67,"t":"2026-10-07T04:00:00Z","v":322076,"vw":33.367969},{"c":33.73,"h":34.1,"l":33.27,"n":5961,"o":33.49,"t":"2026-10-08T04:00:00Z","v":286008,"vw":33.794921},{"c":33.69,"h":33.87,"l":32.92,"n":3895,"o":33.74,"t":"2026-10-09T04:00:00Z","v":277396,"vw":33.662026},{"c":34.46,"h":34.86,"l":33.41,"n":4768,"o":33.46,"t":"2026-10-12T04:00:00Z","v":223462,"vw":34.360919},{"c":34.61,"h":35.14,"l":34.29,"n":4797,"o":34.82,"t":"2026-10-13T04:00:00Z","v":237988,"vw":34.656322},{"c":35.24,"h":35.32,"l":34.42,"n":4992,"o":34.5,"t":"2026-10-14T04:00:00Z","v":225815,"vw":34.911308},{"c":36.13,"h":36.45,"l":35.55,"n":7031,"o":35.56,"t":"2026-10-15T04:00:00Z","v":436979,"vw":36.090272},{"c":36.2,"h":36.85,"l":36.06,"n":4747,"o":36.32,"t":"2026-10-16T04:00:00Z","v":303236,"vw":36.35862},{"c":35.09,"h":36.255,"l":34.89,"n":6017,"o":35.98,"t":"2026-10-19T04:00:00Z","v":403532,"vw":35.427275},{"c":36.31,"h":36.64,"l":35.49,"n":5060,"o":35.64,"t":"2026-10-20T04:00:00Z","v":319330,"vw":36.275158},{"c":35.68,"h":36.365,"l":35.565,"n":4420,"o":36.36,"t":"2026-10-21T04:00:00Z","v":299190,"vw":35.91353},{"c":36.98,"h":37.11,"l":35.74,"n":5373,"o":35.95,"t":"2026-10-22T04:00:00Z","v":274039,"vw":36.80126}],"volatilityBars":[{"c":31.25,"h":31.25,"l":31.14,"n":25,"o":31.25,"t":"2026-09-22T13:30:00Z","v":1600,"vw":31.228461},{"c":31.25,"h":31.25,"l":31.25,"n":6,"o":31.25,"t":"2026-09-22T13:45:00Z","v":1643,"vw":31.25},{"c":31.36,"h":31.4,"l":31.21,"n":18,"o":31.37,"t":"2026-09-22T14:00:00Z","v":2555,"vw":31.2375},{"c":31.4718,"h":31.4718,"l":31.01,"n":15,"o":31.35,"t":"2026-09-22T14:15:00Z","v":604,"vw":31.331075},{"c":31.025,"h":31.075,"l":31.01,"n":17,"o":31.01,"t":"2026-09-22T14:30:00Z","v":1182,"vw":31.022891},{"c":31.125,"h":31.125,"l":30.915,"n":109,"o":31.01,"t":"2026-09-22T14:45:00Z","v":8388,"vw":30.992771},{"c":31.22,"h":31.22,"l":31.22,"n":5,"o":31.22,"t":"2026-09-22T15:00:00Z","v":147,"vw":31.22},{"c":31.125,"h":31.18,"l":31.1,"n":69,"o":31.1785,"t":"2026-09-22T15:15:00Z","v":2858,"vw":31.1561},{"c":31.04,"h":31.13,"l":30.995,"n":125,"o":31.13,"t":"2026-09-22T15:30:00Z","v":13788,"vw":31.071271},{"c":31.15,"h":31.15,"l":31.08,"n":35,"o":31.08,"t":"2026-09-22T15:45:00Z","v":1349,"vw":31.097},{"c":31.28,"h":31.28,"l":31.12,"n":84,"o":31.125,"t":"2026-09-22T16:00:00Z","v":5668,"vw":31.197885},{"c":31.23,"h":31.2586,"l":31.22,"n":25,"o":31.2586,"t":"2026-09-22T16:15:00Z","v":2113,"vw":31.252513},{"c":31.31,"h":31.32,"l":31.255,"n":21,"o":31.255,"t":"2026-09-22T16:30:00Z","v":2470,"vw":31.289694},{"c":31.414,"h":31.414,"l":31.37,"n":21,"o":31.37,"t":"2026-09-22T16:45:00Z","v":1405,"vw":31.383655},{"c":31.22,"h":31.35,"l":31.22,"n":109,"o":31.31,"t":"2026-09-22T17:15:00Z","v":8288,"vw":31.289148},{"c":31.33,"h":31.33,"l":31.33,"n":17,"o":31.33,"t":"2026-09-22T17:30:00Z","v":309,"vw":31.33},{"c":31.4799,"h":31.4799,"l":31.28,"n":117,"o":31.36,"t":"2026-09-22T17:45:00Z","v":5566,"vw":31.327813},{"c":31.5,"h":31.5,"l":31.48,"n":24,"o":31.48,"t":"2026-09-22T18:00:00Z","v":1141,"vw":31.483578},{"c":31.43,"h":31.52,"l":31.43,"n":164,"o":31.51,"t":"2026-09-22T18:15:00Z","v":4864,"vw":31.464433},{"c":31.4799,"h":31.48,"l":31.38,"n":131,"o":31.395,"t":"2026-09-22T18:30:00Z","v":8595,"vw":31.420118},{"c":31.43,"h":31.45,"l":31.4,"n":67,"o":31.45,"t":"2026-09-22T18:45:00Z","v":2811,"vw":31.431481},{"c":31.55,"h":31.56,"l":31.44,"n":89,"o":31.45,"t":"2026-09-22T19:00:00Z","v":6230,"vw":31.483961},{"c":31.57,"h":31.6,"l":31.4701,"n":133,"o":31.55,"t":"2026-09-22T19:15:00Z","v":5589,"vw":31.5204},{"c":31.565,"h":31.605,"l":31.51,"n":267,"o":31.6,"t":"2026-09-22T19:30:00Z","v":14865,"vw":31.579725},{"c":31.88,"h":31.91,"l":31.565,"n":1010,"o":31.565,"t":"2026-09-22T19:45:00Z","v":40184,"vw":31.727373},{"c":31.86,"h":31.86,"l":31.86,"n":11,"o":31.86,"t":"2026-09-22T20:00:00Z","v":27227,"vw":31.86},{"c":31.135,"h":31.76,"l":31.135,"n":27,"o":31.76,"t":"2026-09-23T13:30:00Z","v":782,"vw":31.616651},{"c":31.38,"h":31.38,"l":30.68,"n":86,"o":31.14,"t":"2026-09-23T13:45:00Z","v":4884,"vw":31.088565},{"c":31.4074,"h":31.42,"l":31.044,"n":46,"o":31.044,"t":"2026-09-23T14:00:00Z","v":1588,"vw":31.35253},{"c":31.31,"h":31.58,"l":31.25,"n":102,"o":31.4,"t":"2026-09-23T14:15:00Z","v":8855,"vw":31.347769},{"c":31.33,"h":31.33,"l":31.15,"n":26,"o":31.16,"t":"2026-09-23T14:45:00Z","v":935,"vw":31.238377},{"c":31.1251,"h":31.32,"l":31.1251,"n":14,"o":31.32,"t":"2026-09-23T15:00:00Z","v":437,"vw":31.195033},{"c":31.13,"h":31.13,"l":31.12,"n":20,"o":31.12,"t":"2026-09-23T15:15:00Z","v":385,"vw":31.125},{"c":31.1422,"h":31.2,"l":31.13,"n":24,"o":31.13,"t":"2026-09-23T15:30:00Z","v":500,"vw":31.149986},{"c":31.125,"h":31.125,"l":31.09,"n":17,"o":31.09,"t":"2026-09-23T15:45:00Z","v":393,"vw":31.107413},{"c":31.21,"h":31.21,"l":31.125,"n":85,"o":31.21,"t":"2026-09-23T16:00:00Z","v":2865,"vw":31.159818},{"c":31.14,"h":31.23,"l":31.11,"n":107,"o":31.23,"t":"2026-09-23T16:15:00Z","v":7074,"vw":31.199837},{"c":31.4199,"h":31.4199,"l":31.19,"n":70,"o":31.23,"t":"2026-09-23T16:30:00Z","v":2884,"vw":31.231395},{"c":31.31,"h":31.31,"l":31.2,"n":20,"o":31.2,"t":"2026-09-23T16:45:00Z","v":787,"vw":31.261363},{"c":31.34,"h":31.38,"l":31.305,"n":61,"o":31.31,"t":"2026-09-23T17:00:00Z","v":2674,"vw":31.316404},{"c":31.32,"h":31.39,"l":31.32,"n":15,"o":31.39,"t":"2026-09-23T17:15:00Z","v":1015,"vw":31.328413},{"c":31.45,"h":31.45,"l":31.345,"n":84,"o":31.37,"t":"2026-09-23T17:30:00Z","v":2971,"vw":31.392619},{"c":31.44,"h":31.45,"l":31.44,"n":16,"o":31.44,"t":"2026-09-23T17:45:00Z","v":1080,"vw":31.441098},{"c":31.52,"h":31.53,"l":31.39,"n":63,"o":31.44,"t":"2026-09-23T18:00:00Z","v":3437,"vw":31.461682},{"c":31.68,"h":31.68,"l":31.455,"n":105,"o":31.455,"t":"2026-09-23T18:15:00Z","v":8083,"vw":31.518704},{"c":31.605,"h":31.67,"l":31.605,"n":52,"o":31.67,"t":"2026-09-23T18:30:00Z","v":3830,"vw":31.653487},{"c":31.67,"h":31.71,"l":31.59,"n":63,"o":31.605,"t":"2026-09-23T18:45:00Z","v":2191,"vw":31.663673},{"c":31.62,"h":31.75,"l":31.375,"n":184,"o":31.72,"t":"2026-09-23T19:00:00Z","v":18826,"vw":31.659843},{"c":31.6,"h":31.62,"l":31.495,"n":59,"o":31.51,"t":"2026-09-23T19:15:00Z","v":1383,"vw":31.53625},{"c":31.485,"h":31.51,"l":31.475,"n":80,"o":31.5,"t":"2026-09-23T19:30:00Z","v":1564,"vw":31.486176},{"c":31.73,"h":31.73,"l":31.475,"n":756,"o":31.485,"t":"2026-09-23T19:45:00Z","v":27958,"vw":31.619953},{"c":31.72,"h":31.72,"l":31.72,"n":19,"o":31.72,"t":"2026-09-23T20:00:00Z","v":19862,"vw":31.72},{"c":31.53,"h":31.53,"l":31.53,"n":6,"o":31.53,"t":"2026-09-24T13:30:00Z","v":395,"vw":31.53},{"c":31.6725,"h":31.7,"l":31.63,"n":59,"o":31.65,"t":"2026-09-24T14:15:00Z","v":3150,"vw":31.665078},{"c":31.6625,"h":31.675,"l":31.6625,"n":12,"o":31.6625,"t":"2026-09-24T14:30:00Z","v":565,"vw":31.66875},{"c":31.645,"h":31.7,"l":31.53,"n":33,"o":31.55,"t":"2026-09-24T14:45:00Z","v":2996,"vw":31.603727},{"c":31.6025,"h":31.72,"l":31.6025,"n":21,"o":31.645,"t":"2026-09-24T15:00:00Z","v":763,"vw":31.642143},{"c":31.54,"h":31.68,"l":31.54,"n":63,"o":31.66,"t":"2026-09-24T15:15:00Z","v":2655,"vw":31.599433},{"c":31.56,"h":31.625,"l":31.53,"n":106,"o":31.62,"t":"2026-09-24T15:30:00Z","v":7423,"vw":31.548663},{"c":31.61,"h":31.63,"l":31.49,"n":89,"o":31.57,"t":"2026-09-24T15:45:00Z","v":3236,"vw":31.566655},{"c":31.555,"h":31.565,"l":31.55,"n":29,"o":31.565,"t":"2026-09-24T16:00:00Z","v":1911,"vw":31.552275},{"c":31.99,"h":31.99,"l":31.63,"n":211,"o":31.63,"t":"2026-09-24T16:15:00Z","v":22715,"vw":31.801652},{"c":31.9675,"h":32.03,"l":31.885,"n":94,"o":31.99,"t":"2026-09-24T16:30:00Z","v":4262,"vw":31.956328},{"c":31.89,"h":31.975,"l":31.89,"n":51,"o":31.975,"t":"2026-09-24T16:45:00Z","v":1914,"vw":31.937687},{"c":31.895,"h":31.9909,"l":31.895,"n":17,"o":31.895,"t":"2026-09-24T17:00:00Z","v":2483,"vw":31.962835},{"c":31.69,"h":31.81,"l":31.69,"n":44,"o":31.81,"t":"2026-09-24T17:15:00Z","v":909,"vw":31.763333},{"c":31.645,"h":31.67,"l":31.58,"n":42,"o":31.67,"t":"2026-09-24T17:30:00Z","v":1627,"vw":31.644167},{"c":31.73,"h":31.73,"l":31.625,"n":41,"o":31.645,"t":"2026-09-24T17:45:00Z","v":1861,"vw":31.675632},{"c":31.85,"h":31.85,"l":31.66,"n":135,"o":31.66,"t":"2026-09-24T18:00:00Z","v":15230,"vw":31.752957},{"c":31.755,"h":31.8,"l":31.69,"n":75,"o":31.75,"t":"2026-09-24T18:15:00Z","v":3153,"vw":31.748535},{"c":31.755,"h":31.755,"l":31.755,"n":21,"o":31.755,"t":"2026-09-24T18:30:00Z","v":1749,"vw":31.755},{"c":31.85,"h":31.85,"l":31.735,"n":46,"o":31.85,"t":"2026-09-24T18:45:00Z","v":3042,"vw":31.774647},{"c":31.725,"h":31.87,"l":31.6974,"n":139,"o":31.79,"t":"2026-09-24T19:00:00Z","v":12571,"vw":31.789726},{"c":31.81,"h":31.81,"l":31.75,"n":119,"o":31.765,"t":"2026-09-24T19:15:00Z","v":11022,"vw":31.767085},{"c":31.75,"h":31.91,"l":31.75,"n":170,"o":31.775,"t":"2026-09-24T19:30:00Z","v":8139,"vw":31.832909},{"c":31.98,"h":31.98,"l":31.675,"n":500,"o":31.76,"t":"2026-09-24T19:45:00Z","v":19958,"vw":31.861817},{"c":31.98,"h":31.98,"l":31.98,"n":14,"o":31.98,"t":"2026-09-24T20:00:00Z","v":19739,"vw":31.98},{"c":31.75,"h":32.01,"l":31.75,"n":17,"o":32.01,"t":"2026-09-25T13:30:00Z","v":1094,"vw":31.849531},{"c":31.855,"h":31.865,"l":31.855,"n":17,"o":31.865,"t":"2026-09-25T13:45:00Z","v":1159,"vw":31.864089},{"c":31.845,"h":31.845,"l":31.845,"n":2,"o":31.845,"t":"2026-09-25T14:15:00Z","v":706,"vw":31.845},{"c":31.785,"h":31.785,"l":31.785,"n":8,"o":31.785,"t":"2026-09-25T14:30:00Z","v":712,"vw":31.785},{"c":31.78,"h":31.78,"l":31.78,"n":3,"o":31.78,"t":"2026-09-25T14:45:00Z","v":216,"vw":31.78},{"c":31.9065,"h":31.9065,"l":31.7396,"n":5,"o":31.7396,"t":"2026-09-25T15:00:00Z","v":489,"vw":31.851235},{"c":31.905,"h":31.96,"l":31.845,"n":136,"o":31.85,"t":"2026-09-25T15:30:00Z","v":7525,"vw":31.897802},{"c":32.04,"h":32.05,"l":31.86,"n":153,"o":31.9,"t":"2026-09-25T15:45:00Z","v":5000,"vw":31.957341},{"c":32.115,"h":32.17,"l":32.11,"n":111,"o":32.12,"t":"2026-09-25T16:00:00Z","v":4473,"vw":32.13427},{"c":32.09,"h":32.115,"l":32.07,"n":39,"o":32.115,"t":"2026-09-25T16:15:00Z","v":2819,"vw":32.103269},{"c":31.975,"h":32.08,"l":31.92,"n":70,"o":32.04,"t":"2026-09-25T16:30:00Z","v":6139,"vw":32.030326},{"c":31.97,"h":31.97,"l":31.97,"n":3,"o":31.97,"t":"2026-09-25T16:45:00Z","v":400,"vw":31.97},{"c":31.98,"h":32.07,"l":31.98,"n":50,"o":32.06,"t":"2026-09-25T17:00:00Z","v":4924,"vw":32.000386},{"c":32.01,"h":32.04,"l":31.92,"n":92,"o":31.92,"t":"2026-09-25T17:15:00Z","v":5002,"vw":31.989561},{"c":32.025,"h":32.025,"l":32.01,"n":23,"o":32.01,"t":"2026-09-25T17:30:00Z","v":2551,"vw":32.010647},{"c":32.08,"h":32.08,"l":31.98,"n":71,"o":32.035,"t":"2026-09-25T17:45:00Z","v":4752,"vw":32.038237},{"c":32.03,"h":32.035,"l":32.01,"n":56,"o":32.035,"t":"2026-09-25T18:00:00Z","v":2136,"vw":32.028873},{"c":32.055,"h":32.08,"l":32.04,"n":113,"o":32.07,"t":"2026-09-25T18:15:00Z","v":5105,"vw":32.056111},{"c":32.065,"h":32.09,"l":32.045,"n":59,"o":32.045,"t":"2026-09-25T18:30:00Z","v":2206,"vw":32.0704},{"c":32.09,"h":32.105,"l":32.065,"n":81,"o":32.065,"t":"2026-09-25T18:45:00Z","v":4067,"vw":32.083652},{"c":32.045,"h":32.07,"l":32.04,"n":34,"o":32.07,"t":"2026-09-25T19:00:00Z","v":3944,"vw":32.048843},{"c":32.075,"h":32.1399,"l":31.98,"n":282,"o":31.99,"t":"2026-09-25T19:15:00Z","v":10362,"vw":32.038182},{"c":32.2773,"h":32.2773,"l":32.075,"n":220,"o":32.075,"t":"2026-09-25T19:30:00Z","v":9862,"vw":32.159084},{"c":31.95,"h":32.31,"l":31.94,"n":974,"o":32.255,"t":"2026-09-25T19:45:00Z","v":53267,"vw":32.121424},{"c":31.94,"h":31.94,"l":31.94,"n":23,"o":31.94,"t":"2026-09-25T20:00:00Z","v":26778,"vw":31.94},{"c":31.72,"h":31.88,"l":31.35,"n":91,"o":31.88,"t":"2026-09-28T13:30:00Z","v":6011,"vw":31.661506},{"c":31.76,"h":31.76,"l":31.7,"n":29,"o":31.7,"t":"2026-09-28T13:45:00Z","v":4589,"vw":31.709643},{"c":32.01,"h":32.01,"l":32.01,"n":12,"o":32.01,"t":"2026-09-28T14:00:00Z","v":143,"vw":32.01},{"c":31.83,"h":31.85,"l":31.705,"n":40,"o":31.7198,"t":"2026-09-28T14:15:00Z","v":3954,"vw":31.83037},{"c":31.6,"h":31.86,"l":31.6,"n":98,"o":31.83,"t":"2026-09-28T14:30:00Z","v":15736,"vw":31.647001},{"c":31.3,"h":31.52,"l":31.3,"n":80,"o":31.52,"t":"2026-09-28T14:45:00Z","v":2698,"vw":31.405057},{"c":31.285,"h":31.3,"l":31.17,"n":28,"o":31.3,"t":"2026-09-28T15:00:00Z","v":2684,"vw":31.281638},{"c":31.27,"h":31.29,"l":31.18,"n":32,"o":31.18,"t":"2026-09-28T15:15:00Z","v":4695,"vw":31.278523},{"c":31.225,"h":31.27,"l":31.225,"n":35,"o":31.265,"t":"2026-09-28T15:30:00Z","v":4905,"vw":31.239205},{"c":31.28,"h":31.28,"l":31.195,"n":60,"o":31.195,"t":"2026-09-28T15:45:00Z","v":2446,"vw":31.248125},{"c":31.14,"h":31.32,"l":31.14,"n":142,"o":31.3,"t":"2026-09-28T16:00:00Z","v":13492,"vw":31.229954},{"c":31.355,"h":31.355,"l":31.155,"n":56,"o":31.155,"t":"2026-09-28T16:15:00Z","v":1846,"vw":31.273125},{"c":31.2,"h":31.2,"l":31.16,"n":24,"o":31.2,"t":"2026-09-28T16:30:00Z","v":1659,"vw":31.1936},{"c":31.16,"h":31.16,"l":31.16,"n":12,"o":31.16,"t":"2026-09-28T16:45:00Z","v":396,"vw":31.16},{"c":31.242,"h":31.37,"l":31.18,"n":110,"o":31.28,"t":"2026-09-28T17:00:00Z","v":7551,"vw":31.278351},{"c":31.21,"h":31.21,"l":31.21,"n":2,"o":31.21,"t":"2026-09-28T17:15:00Z","v":140,"vw":31.21},{"c":30.89,"h":31.2457,"l":30.875,"n":129,"o":31.15,"t":"2026-09-28T17:30:00Z","v":5733,"vw":31.017633},{"c":30.98,"h":31.24,"l":30.98,"n":243,"o":31,"t":"2026-09-28T17:45:00Z","v":24375,"vw":31.145237},{"c":31.08,"h":31.2,"l":31.01,"n":40,"o":31.01,"t":"2026-09-28T18:00:00Z","v":5620,"vw":31.095183},{"c":31,"h":31.0173,"l":31,"n":32,"o":31.0001,"t":"2026-09-28T18:15:00Z","v":1118,"vw":31.004645},{"c":31.16,"h":31.16,"l":30.96,"n":134,"o":31.03,"t":"2026-09-28T18:30:00Z","v":6062,"vw":31.04933},{"c":31.3,"h":31.32,"l":31.12,"n":145,"o":31.16,"t":"2026-09-28T18:45:00Z","v":9915,"vw":31.190064},{"c":31.195,"h":31.305,"l":31.15,"n":51,"o":31.305,"t":"2026-09-28T19:00:00Z","v":1806,"vw":31.22236},{"c":31.29,"h":31.35,"l":31.185,"n":124,"o":31.185,"t":"2026-09-28T19:15:00Z","v":7400,"vw":31.285048},{"c":31.475,"h":31.49,"l":31.305,"n":126,"o":31.305,"t":"2026-09-28T19:30:00Z","v":13808,"vw":31.370073},{"c":31.4,"h":31.46,"l":31.2275,"n":469,"o":31.45,"t":"2026-09-28T19:45:00Z","v":18814,"vw":31.333684},{"c":31.38,"h":31.38,"l":31.38,"n":15,"o":31.38,"t":"2026-09-28T20:00:00Z","v":21686,"vw":31.38},{"c":31.3,"h":31.4624,"l":31.0617,"n":37,"o":31.37,"t":"2026-09-29T13:30:00Z","v":1223,"vw":31.256234},{"c":31.36,"h":31.395,"l":31.22,"n":23,"o":31.395,"t":"2026-09-29T13:45:00Z","v":583,"vw":31.329298},{"c":31.82,"h":31.82,"l":31.4606,"n":77,"o":31.52,"t":"2026-09-29T14:00:00Z","v":9414,"vw":31.524302},{"c":31.56,"h":31.71,"l":31.56,"n":36,"o":31.71,"t":"2026-09-29T14:15:00Z","v":2004,"vw":31.604897},{"c":31.53,"h":31.565,"l":31.42,"n":129,"o":31.565,"t":"2026-09-29T14:30:00Z","v":11755,"vw":31.476197},{"c":31.45,"h":31.57,"l":31.45,"n":28,"o":31.45,"t":"2026-09-29T14:45:00Z","v":1794,"vw":31.474843},{"c":31.45,"h":31.45,"l":31.45,"n":7,"o":31.45,"t":"2026-09-29T15:00:00Z","v":137,"vw":31.45},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-09-29T15:15:00Z","v":101,"vw":31.44},{"c":31.28,"h":31.435,"l":31.28,"n":50,"o":31.35,"t":"2026-09-29T15:30:00Z","v":2049,"vw":31.32913},{"c":31.21,"h":31.31,"l":31.21,"n":33,"o":31.31,"t":"2026-09-29T15:45:00Z","v":1144,"vw":31.267014},{"c":30.99,"h":31.15,"l":30.88,"n":178,"o":31.15,"t":"2026-09-29T16:00:00Z","v":10383,"vw":31.012275},{"c":30.995,"h":31.0397,"l":30.99,"n":45,"o":30.99,"t":"2026-09-29T16:15:00Z","v":3459,"vw":31.000111},{"c":30.905,"h":30.995,"l":30.905,"n":6,"o":30.995,"t":"2026-09-29T16:30:00Z","v":399,"vw":30.965},{"c":30.9875,"h":31.01,"l":30.91,"n":101,"o":30.92,"t":"2026-09-29T16:45:00Z","v":6935,"vw":30.979601},{"c":31.04,"h":31.07,"l":30.94,"n":84,"o":30.985,"t":"2026-09-29T17:00:00Z","v":6370,"vw":31.011058},{"c":31.035,"h":31.04,"l":30.99,"n":39,"o":30.99,"t":"2026-09-29T17:15:00Z","v":2016,"vw":31.029231},{"c":30.95,"h":31.035,"l":30.95,"n":31,"o":31.035,"t":"2026-09-29T17:30:00Z","v":1230,"vw":30.997928},{"c":31.105,"h":31.21,"l":31.035,"n":138,"o":31.035,"t":"2026-09-29T17:45:00Z","v":11506,"vw":31.118188},{"c":31.005,"h":31.21,"l":31.005,"n":40,"o":31.21,"t":"2026-09-29T18:00:00Z","v":1021,"vw":31.105833},{"c":31.085,"h":31.115,"l":31.085,"n":19,"o":31.115,"t":"2026-09-29T18:15:00Z","v":1969,"vw":31.107353},{"c":31.15,"h":31.15,"l":31.055,"n":129,"o":31.06,"t":"2026-09-29T18:30:00Z","v":4503,"vw":31.082711},{"c":30.835,"h":31.17,"l":30.835,"n":252,"o":31.17,"t":"2026-09-29T18:45:00Z","v":10188,"vw":31.008856},{"c":31.115,"h":31.2,"l":30.835,"n":271,"o":30.835,"t":"2026-09-29T19:00:00Z","v":37890,"vw":30.904856},{"c":30.895,"h":31.02,"l":30.89,"n":66,"o":31.02,"t":"2026-09-29T19:15:00Z","v":2925,"vw":30.950789},{"c":30.875,"h":31.0725,"l":30.85,"n":295,"o":30.92,"t":"2026-09-29T19:30:00Z","v":15172,"vw":30.920449},{"c":30.94,"h":31.05,"l":30.83,"n":1048,"o":30.89,"t":"2026-09-29T19:45:00Z","v":47259,"vw":30.945826},{"c":30.98,"h":30.98,"l":30.98,"n":17,"o":30.98,"t":"2026-09-29T20:00:00Z","v":31177,"vw":30.98},{"c":31.085,"h":31.26,"l":31.085,"n":17,"o":31.26,"t":"2026-09-30T13:30:00Z","v":865,"vw":31.195662},{"c":31.04,"h":31.07,"l":30.725,"n":54,"o":30.99,"t":"2026-09-30T13:45:00Z","v":3482,"vw":30.967698},{"c":31.175,"h":31.325,"l":30.98,"n":76,"o":31.04,"t":"2026-09-30T14:00:00Z","v":6152,"vw":31.056577},{"c":30.84,"h":31.07,"l":30.75,"n":130,"o":30.93,"t":"2026-09-30T14:30:00Z","v":10772,"vw":30.837546},{"c":30.915,"h":30.915,"l":30.84,"n":6,"o":30.84,"t":"2026-09-30T14:45:00Z","v":306,"vw":30.867778},{"c":31.11,"h":31.2362,"l":30.9201,"n":66,"o":30.99,"t":"2026-09-30T15:15:00Z","v":5442,"vw":31.020771},{"c":31.04,"h":31.2191,"l":31.04,"n":33,"o":31.11,"t":"2026-09-30T15:30:00Z","v":1911,"vw":31.121203},{"c":31.1245,"h":31.1501,"l":31.02,"n":23,"o":31.1501,"t":"2026-09-30T15:45:00Z","v":1204,"vw":31.110511},{"c":31.12,"h":31.14,"l":31.03,"n":54,"o":31.045,"t":"2026-09-30T16:00:00Z","v":2241,"vw":31.061236},{"c":31.14,"h":31.14,"l":31.12,"n":14,"o":31.12,"t":"2026-09-30T16:15:00Z","v":668,"vw":31.13},{"c":31.065,"h":31.14,"l":31.01,"n":32,"o":31.13,"t":"2026-09-30T16:30:00Z","v":1460,"vw":31.073985},{"c":31.14,"h":31.15,"l":31.1,"n":55,"o":31.14,"t":"2026-09-30T16:45:00Z","v":1679,"vw":31.132857},{"c":31.165,"h":31.26,"l":31.07,"n":97,"o":31.13,"t":"2026-09-30T17:00:00Z","v":4393,"vw":31.183101},{"c":31.23,"h":31.26,"l":31.165,"n":9,"o":31.165,"t":"2026-09-30T17:15:00Z","v":371,"vw":31.218333},{"c":31.21,"h":31.21,"l":31.1,"n":55,"o":31.18,"t":"2026-09-30T17:30:00Z","v":1885,"vw":31.136424},{"c":31.41,"h":31.41,"l":31.145,"n":143,"o":31.155,"t":"2026-09-30T17:45:00Z","v":10847,"vw":31.208395},{"c":31.2575,"h":31.42,"l":31.2575,"n":105,"o":31.39,"t":"2026-09-30T18:00:00Z","v":3174,"vw":31.311247},{"c":31.37,"h":31.37,"l":31.25,"n":29,"o":31.25,"t":"2026-09-30T18:15:00Z","v":951,"vw":31.277858},{"c":31.22,"h":31.37,"l":31.22,"n":42,"o":31.37,"t":"2026-09-30T18:30:00Z","v":2291,"vw":31.293737},{"c":31.22,"h":31.26,"l":31.165,"n":118,"o":31.26,"t":"2026-09-30T18:45:00Z","v":5601,"vw":31.205318},{"c":31.14,"h":31.205,"l":31.07,"n":155,"o":31.18,"t":"2026-09-30T19:00:00Z","v":6758,"vw":31.13468},{"c":31.25,"h":31.3,"l":31.195,"n":74,"o":31.2,"t":"2026-09-30T19:15:00Z","v":3203,"vw":31.25125},{"c":31.09,"h":31.255,"l":31.07,"n":159,"o":31.255,"t":"2026-09-30T19:30:00Z","v":6575,"vw":31.165223},{"c":31.19,"h":31.22,"l":31.09,"n":596,"o":31.13,"t":"2026-09-30T19:45:00Z","v":24938,"vw":31.151888},{"c":31.17,"h":31.17,"l":31.17,"n":15,"o":31.17,"t":"2026-09-30T20:00:00Z","v":29470,"vw":31.17},{"c":31.42,"h":31.42,"l":31.42,"n":11,"o":31.42,"t":"2026-09-30T20:15:00Z","v":3837,"vw":31.42},{"c":33.16,"h":33.16,"l":31.41,"n":46,"o":31.41,"t":"2026-09-30T20:30:00Z","v":1825,"vw":32.397552},{"c":32,"h":32.2,"l":31.964,"n":27,"o":32.0171,"t":"2026-09-30T21:00:00Z","v":5472,"vw":32.047161},{"c":33.05,"h":33.05,"l":32.8,"n":6,"o":32.8,"t":"2026-09-30T21:30:00Z","v":242,"vw":32.925},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-01T11:45:00Z","v":100,"vw":31.89},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-01T12:00:00Z","v":100,"vw":32.18},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-01T12:45:00Z","v":150,"vw":33.05},{"c":33.4434,"h":33.4434,"l":33.4434,"n":1,"o":33.4434,"t":"2026-10-01T13:00:00Z","v":100,"vw":33.4434},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-10-01T13:15:00Z","v":100,"vw":33.49},{"c":32.25,"h":33.255,"l":31.78,"n":208,"o":33,"t":"2026-10-01T13:30:00Z","v":47107,"vw":32.627424},{"c":32.465,"h":32.62,"l":32.11,"n":367,"o":32.41,"t":"2026-10-01T13:45:00Z","v":31522,"vw":32.387346},{"c":32.06,"h":32.475,"l":31.9,"n":88,"o":32.475,"t":"2026-10-01T14:00:00Z","v":7587,"vw":32.266365},{"c":32.375,"h":32.41,"l":32.11,"n":125,"o":32.21,"t":"2026-10-01T14:15:00Z","v":7196,"vw":32.22011},{"c":32.36,"h":32.39,"l":32.26,"n":41,"o":32.39,"t":"2026-10-01T14:30:00Z","v":2538,"vw":32.358971},{"c":32.575,"h":32.76,"l":32.16,"n":295,"o":32.26,"t":"2026-10-01T14:45:00Z","v":12587,"vw":32.499886},{"c":32.39,"h":32.6699,"l":32.39,"n":147,"o":32.59,"t":"2026-10-01T15:00:00Z","v":6179,"vw":32.525656},{"c":32.425,"h":32.425,"l":32.31,"n":109,"o":32.4,"t":"2026-10-01T15:15:00Z","v":2832,"vw":32.402222},{"c":32.48,"h":32.48,"l":32.245,"n":149,"o":32.425,"t":"2026-10-01T15:30:00Z","v":7117,"vw":32.387222},{"c":32.305,"h":32.5,"l":32.1923,"n":139,"o":32.5,"t":"2026-10-01T15:45:00Z","v":6149,"vw":32.355702},{"c":32.43,"h":32.51,"l":32.1901,"n":282,"o":32.42,"t":"2026-10-01T16:00:00Z","v":13807,"vw":32.425596},{"c":32.365,"h":32.44,"l":32.34,"n":162,"o":32.365,"t":"2026-10-01T16:15:00Z","v":11697,"vw":32.378887},{"c":32.44,"h":32.45,"l":32.3,"n":128,"o":32.39,"t":"2026-10-01T16:30:00Z","v":7393,"vw":32.382822},{"c":32.42,"h":32.5,"l":32.42,"n":26,"o":32.5,"t":"2026-10-01T16:45:00Z","v":1002,"vw":32.456875},{"c":32.35,"h":32.455,"l":32.29,"n":124,"o":32.455,"t":"2026-10-01T17:00:00Z","v":8413,"vw":32.406902},{"c":32.42,"h":32.43,"l":32.35,"n":279,"o":32.36,"t":"2026-10-01T17:15:00Z","v":15664,"vw":32.38655},{"c":32.625,"h":32.6999,"l":32.47,"n":244,"o":32.47,"t":"2026-10-01T17:30:00Z","v":13863,"vw":32.581369},{"c":32.555,"h":32.63,"l":32.55,"n":119,"o":32.625,"t":"2026-10-01T17:45:00Z","v":6279,"vw":32.619036},{"c":32.51,"h":32.555,"l":32.4,"n":158,"o":32.555,"t":"2026-10-01T18:00:00Z","v":9266,"vw":32.495102},{"c":32.52,"h":32.6,"l":32.485,"n":213,"o":32.57,"t":"2026-10-01T18:15:00Z","v":11225,"vw":32.542693},{"c":32.43,"h":32.51,"l":32.405,"n":288,"o":32.485,"t":"2026-10-01T18:30:00Z","v":15199,"vw":32.448206},{"c":32.4425,"h":32.4425,"l":32.41,"n":100,"o":32.43,"t":"2026-10-01T18:45:00Z","v":2160,"vw":32.430222},{"c":32.35,"h":32.539,"l":32.35,"n":210,"o":32.435,"t":"2026-10-01T19:00:00Z","v":9212,"vw":32.470518},{"c":32.26,"h":32.44,"l":32.21,"n":113,"o":32.25,"t":"2026-10-01T19:15:00Z","v":4733,"vw":32.314755},{"c":32.08,"h":32.35,"l":32,"n":276,"o":32.35,"t":"2026-10-01T19:30:00Z","v":12454,"vw":32.161654},{"c":31.79,"h":32.05,"l":31.65,"n":984,"o":32.02,"t":"2026-10-01T19:45:00Z","v":52885,"vw":31.839781},{"c":31.79,"h":31.79,"l":31.79,"n":12,"o":31.79,"t":"2026-10-01T20:00:00Z","v":32944,"vw":31.79},{"c":31.59,"h":31.97,"l":31.28,"n":124,"o":31.97,"t":"2026-10-02T13:30:00Z","v":8682,"vw":31.564645},{"c":31.13,"h":31.36,"l":31.13,"n":12,"o":31.36,"t":"2026-10-02T13:45:00Z","v":690,"vw":31.323376},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-02T14:00:00Z","v":113,"vw":31.2},{"c":31.42,"h":31.71,"l":31.39,"n":88,"o":31.39,"t":"2026-10-02T14:15:00Z","v":11704,"vw":31.534897},{"c":31.85,"h":31.85,"l":31.43,"n":43,"o":31.43,"t":"2026-10-02T14:30:00Z","v":7379,"vw":31.707324},{"c":31.76,"h":31.93,"l":31.595,"n":85,"o":31.595,"t":"2026-10-02T14:45:00Z","v":4635,"vw":31.787959},{"c":31.67,"h":31.67,"l":31.33,"n":178,"o":31.54,"t":"2026-10-02T15:00:00Z","v":15048,"vw":31.428679},{"c":31.35,"h":31.35,"l":31.35,"n":3,"o":31.35,"t":"2026-10-02T15:15:00Z","v":108,"vw":31.35},{"c":31.37,"h":31.74,"l":31.37,"n":12,"o":31.74,"t":"2026-10-02T15:30:00Z","v":266,"vw":31.555},{"c":31.39,"h":31.51,"l":31.39,"n":127,"o":31.43,"t":"2026-10-02T15:45:00Z","v":4911,"vw":31.468914},{"c":31.4,"h":31.42,"l":31.35,"n":34,"o":31.42,"t":"2026-10-02T16:00:00Z","v":1032,"vw":31.3925},{"c":31.23,"h":31.385,"l":31.23,"n":58,"o":31.34,"t":"2026-10-02T16:15:00Z","v":1790,"vw":31.308803},{"c":31.23,"h":31.23,"l":31.23,"n":17,"o":31.23,"t":"2026-10-02T16:30:00Z","v":477,"vw":31.23},{"c":31.4,"h":31.41,"l":31.31,"n":83,"o":31.32,"t":"2026-10-02T16:45:00Z","v":3323,"vw":31.378928},{"c":31.355,"h":31.375,"l":31.355,"n":10,"o":31.375,"t":"2026-10-02T17:00:00Z","v":481,"vw":31.37},{"c":31.52,"h":31.58,"l":31.365,"n":115,"o":31.365,"t":"2026-10-02T17:15:00Z","v":7845,"vw":31.453084},{"c":31.69,"h":31.69,"l":31.57,"n":69,"o":31.57,"t":"2026-10-02T17:30:00Z","v":2012,"vw":31.622727},{"c":31.92,"h":31.92,"l":31.74,"n":74,"o":31.74,"t":"2026-10-02T17:45:00Z","v":1868,"vw":31.79125},{"c":31.94,"h":31.94,"l":31.82,"n":108,"o":31.82,"t":"2026-10-02T18:00:00Z","v":2870,"vw":31.908245},{"c":32.12,"h":32.12,"l":31.93,"n":197,"o":31.965,"t":"2026-10-02T18:15:00Z","v":10653,"vw":32.001459},{"c":32.13,"h":32.13,"l":32.05,"n":59,"o":32.05,"t":"2026-10-02T18:30:00Z","v":1668,"vw":32.094079},{"c":32.12,"h":32.39,"l":32.1,"n":800,"o":32.15,"t":"2026-10-02T18:45:00Z","v":111948,"vw":32.309301},{"c":32.165,"h":32.25,"l":32.125,"n":61,"o":32.125,"t":"2026-10-02T19:00:00Z","v":5559,"vw":32.179233},{"c":32.22,"h":32.315,"l":32.22,"n":83,"o":32.27,"t":"2026-10-02T19:15:00Z","v":2989,"vw":32.265437},{"c":32.175,"h":32.25,"l":32.115,"n":175,"o":32.21,"t":"2026-10-02T19:30:00Z","v":13656,"vw":32.135084},{"c":32.22,"h":32.25,"l":31.86,"n":885,"o":32.175,"t":"2026-10-02T19:45:00Z","v":49932,"vw":32.13002},{"c":32.17,"h":32.17,"l":32.17,"n":11,"o":32.17,"t":"2026-10-02T20:00:00Z","v":24980,"vw":32.17},{"c":32.065,"h":32.12,"l":31.83,"n":28,"o":31.93,"t":"2026-10-05T13:30:00Z","v":1444,"vw":31.955302},{"c":31.64,"h":31.945,"l":31.54,"n":34,"o":31.945,"t":"2026-10-05T13:45:00Z","v":1934,"vw":31.82694},{"c":31.93,"h":31.93,"l":31.82,"n":22,"o":31.82,"t":"2026-10-05T14:00:00Z","v":834,"vw":31.8775},{"c":32.165,"h":32.31,"l":32.08,"n":25,"o":32.08,"t":"2026-10-05T14:15:00Z","v":1124,"vw":32.210833},{"c":32.255,"h":32.255,"l":32.17,"n":27,"o":32.22,"t":"2026-10-05T14:30:00Z","v":886,"vw":32.226},{"c":32.23,"h":32.23,"l":32.05,"n":42,"o":32.18,"t":"2026-10-05T14:45:00Z","v":987,"vw":32.1625},{"c":32.17,"h":32.17,"l":32.035,"n":11,"o":32.165,"t":"2026-10-05T15:15:00Z","v":1015,"vw":32.068333},{"c":32.33,"h":32.33,"l":32.3,"n":21,"o":32.3,"t":"2026-10-05T15:30:00Z","v":709,"vw":32.315},{"c":32.17,"h":32.2,"l":32.13,"n":63,"o":32.13,"t":"2026-10-05T15:45:00Z","v":3918,"vw":32.1668},{"c":32.32,"h":32.32,"l":32.32,"n":8,"o":32.32,"t":"2026-10-05T16:00:00Z","v":282,"vw":32.32},{"c":32.265,"h":32.265,"l":32.265,"n":17,"o":32.265,"t":"2026-10-05T16:15:00Z","v":538,"vw":32.265},{"c":32.405,"h":32.405,"l":32.33,"n":54,"o":32.33,"t":"2026-10-05T16:30:00Z","v":1696,"vw":32.36875},{"c":32.46,"h":32.46,"l":32.37,"n":12,"o":32.37,"t":"2026-10-05T16:45:00Z","v":532,"vw":32.424981},{"c":32.46,"h":32.55,"l":32.32,"n":49,"o":32.42,"t":"2026-10-05T17:00:00Z","v":3370,"vw":32.458587},{"c":32.465,"h":32.55,"l":32.3801,"n":34,"o":32.55,"t":"2026-10-05T17:15:00Z","v":3340,"vw":32.46544},{"c":32.455,"h":32.5099,"l":32.2511,"n":80,"o":32.39,"t":"2026-10-05T17:30:00Z","v":5988,"vw":32.427019},{"c":32.39,"h":32.49,"l":32.38,"n":81,"o":32.455,"t":"2026-10-05T17:45:00Z","v":2508,"vw":32.425306},{"c":32.46,"h":32.51,"l":32.3901,"n":35,"o":32.44,"t":"2026-10-05T18:00:00Z","v":2435,"vw":32.44979},{"c":32.56,"h":32.56,"l":32.48,"n":16,"o":32.48,"t":"2026-10-05T18:15:00Z","v":628,"vw":32.50963},{"c":32.67,"h":32.67,"l":32.5,"n":141,"o":32.535,"t":"2026-10-05T18:30:00Z","v":18640,"vw":32.596252},{"c":32.72,"h":32.72,"l":32.6664,"n":17,"o":32.67,"t":"2026-10-05T18:45:00Z","v":3055,"vw":32.668553},{"c":32.77,"h":32.77,"l":32.74,"n":31,"o":32.74,"t":"2026-10-05T19:00:00Z","v":558,"vw":32.753333},{"c":32.595,"h":32.82,"l":32.54,"n":104,"o":32.8,"t":"2026-10-05T19:15:00Z","v":3346,"vw":32.742501},{"c":32.64,"h":32.64,"l":32.54,"n":24,"o":32.54,"t":"2026-10-05T19:30:00Z","v":528,"vw":32.583333},{"c":32.31,"h":32.64,"l":32.23,"n":985,"o":32.64,"t":"2026-10-05T19:45:00Z","v":43707,"vw":32.319131},{"c":32.28,"h":32.39,"l":32.28,"n":21,"o":32.39,"t":"2026-10-05T20:00:00Z","v":29486,"vw":32.280381},{"c":32.48,"h":32.62,"l":32.44,"n":50,"o":32.55,"t":"2026-10-06T13:30:00Z","v":1961,"vw":32.54436},{"c":32.395,"h":32.395,"l":32.38,"n":27,"o":32.38,"t":"2026-10-06T13:45:00Z","v":2583,"vw":32.380642},{"c":32.375,"h":32.38,"l":32.375,"n":8,"o":32.38,"t":"2026-10-06T14:00:00Z","v":346,"vw":32.378333},{"c":32.09,"h":32.6036,"l":32.09,"n":9,"o":32.6036,"t":"2026-10-06T14:15:00Z","v":960,"vw":32.208614},{"c":32.385,"h":32.385,"l":32.375,"n":18,"o":32.375,"t":"2026-10-06T14:30:00Z","v":839,"vw":32.378},{"c":32.29,"h":32.44,"l":32.29,"n":86,"o":32.3875,"t":"2026-10-06T14:45:00Z","v":6278,"vw":32.412173},{"c":32.31,"h":32.365,"l":32.3,"n":41,"o":32.3,"t":"2026-10-06T15:00:00Z","v":1121,"vw":32.344139},{"c":32.33,"h":32.4,"l":32.26,"n":14,"o":32.27,"t":"2026-10-06T15:15:00Z","v":853,"vw":32.307366},{"c":32.055,"h":32.315,"l":32.05,"n":39,"o":32.27,"t":"2026-10-06T15:30:00Z","v":2734,"vw":32.237},{"c":31.86,"h":32.05,"l":31.85,"n":40,"o":32.05,"t":"2026-10-06T15:45:00Z","v":1573,"vw":31.9784},{"c":31.96,"h":32.005,"l":31.9,"n":37,"o":32.005,"t":"2026-10-06T16:00:00Z","v":2413,"vw":31.924922},{"c":32.0999,"h":32.11,"l":31.91,"n":101,"o":31.97,"t":"2026-10-06T16:15:00Z","v":5018,"vw":32.048456},{"c":32.05,"h":32.13,"l":32.05,"n":30,"o":32.13,"t":"2026-10-06T16:30:00Z","v":1588,"vw":32.063865},{"c":32.19,"h":32.21,"l":32.0118,"n":131,"o":32.08,"t":"2026-10-06T16:45:00Z","v":7795,"vw":32.111877},{"c":32.31,"h":32.33,"l":32.22,"n":83,"o":32.22,"t":"2026-10-06T17:00:00Z","v":5186,"vw":32.308679},{"c":32.295,"h":32.3025,"l":32.295,"n":6,"o":32.3025,"t":"2026-10-06T17:15:00Z","v":402,"vw":32.2975},{"c":32.43,"h":32.44,"l":32.295,"n":42,"o":32.39,"t":"2026-10-06T17:30:00Z","v":2051,"vw":32.375402},{"c":32.45,"h":32.64,"l":32.385,"n":134,"o":32.43,"t":"2026-10-06T17:45:00Z","v":5667,"vw":32.523766},{"c":32.5,"h":32.5,"l":32.38,"n":116,"o":32.42,"t":"2026-10-06T18:00:00Z","v":4687,"vw":32.4114},{"c":32.495,"h":32.5,"l":32.495,"n":31,"o":32.5,"t":"2026-10-06T18:15:00Z","v":1095,"vw":32.498885},{"c":32.4925,"h":32.6035,"l":32.485,"n":23,"o":32.495,"t":"2026-10-06T18:30:00Z","v":1578,"vw":32.542192},{"c":32.6,"h":32.64,"l":32.535,"n":114,"o":32.6,"t":"2026-10-06T18:45:00Z","v":5099,"vw":32.587547},{"c":32.52,"h":32.75,"l":32.52,"n":219,"o":32.66,"t":"2026-10-06T19:00:00Z","v":18136,"vw":32.66918},{"c":32.51,"h":32.515,"l":32.51,"n":20,"o":32.515,"t":"2026-10-06T19:15:00Z","v":446,"vw":32.512625},{"c":32.61,"h":32.62,"l":32.505,"n":118,"o":32.505,"t":"2026-10-06T19:30:00Z","v":2584,"vw":32.577273},{"c":32.91,"h":32.91,"l":32.53,"n":790,"o":32.61,"t":"2026-10-06T19:45:00Z","v":25585,"vw":32.748412},{"c":32.89,"h":32.89,"l":32.89,"n":15,"o":32.89,"t":"2026-10-06T20:00:00Z","v":25617,"vw":32.89},{"c":32.77,"h":33,"l":32.67,"n":83,"o":32.67,"t":"2026-10-07T13:30:00Z","v":14753,"vw":32.88049},{"c":32.385,"h":32.62,"l":32.385,"n":43,"o":32.56,"t":"2026-10-07T13:45:00Z","v":2244,"vw":32.479032},{"c":32.52,"h":32.76,"l":32.39,"n":85,"o":32.39,"t":"2026-10-07T14:00:00Z","v":6371,"vw":32.54957},{"c":32.45,"h":32.63,"l":32.45,"n":22,"o":32.515,"t":"2026-10-07T14:15:00Z","v":1242,"vw":32.52125},{"c":32.72,"h":32.79,"l":32.52,"n":103,"o":32.52,"t":"2026-10-07T14:30:00Z","v":15900,"vw":32.704899},{"c":32.81,"h":32.92,"l":32.73,"n":87,"o":32.73,"t":"2026-10-07T14:45:00Z","v":12357,"vw":32.845157},{"c":32.94,"h":32.95,"l":32.7,"n":70,"o":32.7,"t":"2026-10-07T15:00:00Z","v":12607,"vw":32.840481},{"c":33.31,"h":33.31,"l":32.815,"n":353,"o":32.875,"t":"2026-10-07T15:15:00Z","v":44445,"vw":32.971337},{"c":33.21,"h":33.31,"l":33.17,"n":85,"o":33.31,"t":"2026-10-07T15:30:00Z","v":2064,"vw":33.232857},{"c":33.34,"h":33.34,"l":33.13,"n":127,"o":33.18,"t":"2026-10-07T15:45:00Z","v":4830,"vw":33.193928},{"c":33.495,"h":33.52,"l":33.205,"n":224,"o":33.26,"t":"2026-10-07T16:15:00Z","v":14964,"vw":33.378112},{"c":33.62,"h":33.62,"l":33.465,"n":66,"o":33.465,"t":"2026-10-07T16:30:00Z","v":1927,"vw":33.551947},{"c":33.64,"h":33.66,"l":33.5058,"n":138,"o":33.53,"t":"2026-10-07T17:00:00Z","v":5077,"vw":33.594061},{"c":33.57,"h":33.93,"l":33.56,"n":324,"o":33.68,"t":"2026-10-07T17:15:00Z","v":13747,"vw":33.73705},{"c":33.42,"h":33.48,"l":33.37,"n":55,"o":33.38,"t":"2026-10-07T17:30:00Z","v":2159,"vw":33.41198},{"c":33.69,"h":33.69,"l":33.4,"n":166,"o":33.43,"t":"2026-10-07T17:45:00Z","v":8930,"vw":33.507326},{"c":33.61,"h":33.73,"l":33.57,"n":17,"o":33.73,"t":"2026-10-07T18:00:00Z","v":1014,"vw":33.655},{"c":33.74,"h":33.81,"l":33.61,"n":120,"o":33.62,"t":"2026-10-07T18:15:00Z","v":7196,"vw":33.643114},{"c":33.96,"h":33.96,"l":33.74,"n":381,"o":33.74,"t":"2026-10-07T18:30:00Z","v":17859,"vw":33.878006},{"c":33.96,"h":33.96,"l":33.83,"n":265,"o":33.915,"t":"2026-10-07T18:45:00Z","v":9581,"vw":33.898058},{"c":34.01,"h":34.09,"l":33.79,"n":445,"o":33.92,"t":"2026-10-07T19:00:00Z","v":27156,"vw":33.944262},{"c":34.02,"h":34.02,"l":33.8,"n":251,"o":33.88,"t":"2026-10-07T19:15:00Z","v":8753,"vw":33.923313},{"c":33.92,"h":33.98,"l":33.9,"n":122,"o":33.94,"t":"2026-10-07T19:30:00Z","v":3650,"vw":33.933077},{"c":33.8,"h":33.96,"l":33.79,"n":895,"o":33.91,"t":"2026-10-07T19:45:00Z","v":34242,"vw":33.842845},{"c":33.8,"h":33.8,"l":33.8,"n":22,"o":33.8,"t":"2026-10-07T20:00:00Z","v":33868,"vw":33.8},{"c":33.675,"h":34.1,"l":33.385,"n":31,"o":33.49,"t":"2026-10-08T13:30:00Z","v":2102,"vw":33.555956},{"c":33.66,"h":33.66,"l":33.66,"n":15,"o":33.66,"t":"2026-10-08T13:45:00Z","v":315,"vw":33.66},{"c":33.74,"h":33.7496,"l":33.27,"n":65,"o":33.53,"t":"2026-10-08T14:15:00Z","v":4383,"vw":33.60383},{"c":33.65,"h":33.65,"l":33.4,"n":102,"o":33.41,"t":"2026-10-08T14:30:00Z","v":4858,"vw":33.549711},{"c":33.53,"h":33.555,"l":33.53,"n":37,"o":33.555,"t":"2026-10-08T14:45:00Z","v":1621,"vw":33.549667},{"c":33.655,"h":33.77,"l":33.3423,"n":248,"o":33.53,"t":"2026-10-08T15:00:00Z","v":25356,"vw":33.572341},{"c":33.5001,"h":33.82,"l":33.5001,"n":166,"o":33.725,"t":"2026-10-08T15:15:00Z","v":18106,"vw":33.73626},{"c":33.84,"h":33.84,"l":33.74,"n":58,"o":33.74,"t":"2026-10-08T15:30:00Z","v":1797,"vw":33.802353},{"c":33.96,"h":34,"l":33.7976,"n":123,"o":33.85,"t":"2026-10-08T15:45:00Z","v":12469,"vw":33.932},{"c":33.905,"h":34,"l":33.905,"n":22,"o":34,"t":"2026-10-08T16:00:00Z","v":421,"vw":33.945},{"c":33.73,"h":34.03,"l":33.73,"n":176,"o":33.905,"t":"2026-10-08T16:15:00Z","v":11963,"vw":33.92865},{"c":33.7018,"h":33.755,"l":33.56,"n":37,"o":33.73,"t":"2026-10-08T16:30:00Z","v":1309,"vw":33.706409},{"c":33.745,"h":33.83,"l":33.62,"n":97,"o":33.62,"t":"2026-10-08T16:45:00Z","v":2531,"vw":33.710714},{"c":33.87,"h":33.87,"l":33.735,"n":143,"o":33.75,"t":"2026-10-08T17:00:00Z","v":5048,"vw":33.796489},{"c":33.9275,"h":33.97,"l":33.84,"n":138,"o":33.87,"t":"2026-10-08T17:15:00Z","v":9008,"vw":33.917059},{"c":34.06,"h":34.06,"l":33.89,"n":240,"o":34,"t":"2026-10-08T17:30:00Z","v":15347,"vw":33.950897},{"c":34.045,"h":34.045,"l":34,"n":43,"o":34.035,"t":"2026-10-08T17:45:00Z","v":1252,"vw":34.036354},{"c":34.04,"h":34.045,"l":33.97,"n":73,"o":34.045,"t":"2026-10-08T18:00:00Z","v":7433,"vw":34.037446},{"c":33.86,"h":34.02,"l":33.86,"n":177,"o":34.02,"t":"2026-10-08T18:15:00Z","v":5980,"vw":33.940118},{"c":33.795,"h":33.9,"l":33.78,"n":208,"o":33.86,"t":"2026-10-08T18:30:00Z","v":14867,"vw":33.854675},{"c":33.645,"h":33.8699,"l":33.63,"n":191,"o":33.75,"t":"2026-10-08T18:45:00Z","v":8656,"vw":33.718458},{"c":33.89,"h":33.92,"l":33.66,"n":285,"o":33.66,"t":"2026-10-08T19:00:00Z","v":12295,"vw":33.802733},{"c":33.9,"h":33.91,"l":33.84,"n":115,"o":33.85,"t":"2026-10-08T19:15:00Z","v":2760,"vw":33.878027},{"c":33.92,"h":33.97,"l":33.86,"n":215,"o":33.86,"t":"2026-10-08T19:30:00Z","v":8314,"vw":33.935188},{"c":33.72,"h":33.96,"l":33.575,"n":1208,"o":33.96,"t":"2026-10-08T19:45:00Z","v":54304,"vw":33.805053},{"c":33.73,"h":33.73,"l":33.73,"n":24,"o":33.73,"t":"2026-10-08T20:00:00Z","v":27328,"vw":33.73},{"c":33.55,"h":33.74,"l":33.55,"n":9,"o":33.74,"t":"2026-10-09T13:30:00Z","v":1057,"vw":33.692357},{"c":32.92,"h":33.2825,"l":32.92,"n":6,"o":33.275,"t":"2026-10-09T14:15:00Z","v":358,"vw":33.159167},{"c":32.94,"h":33.61,"l":32.94,"n":30,"o":33.285,"t":"2026-10-09T14:30:00Z","v":2259,"vw":33.364652},{"c":33.61,"h":33.63,"l":33.28,"n":55,"o":33.585,"t":"2026-10-09T14:45:00Z","v":6755,"vw":33.620821},{"c":33.4,"h":33.54,"l":33.4,"n":120,"o":33.525,"t":"2026-10-09T15:00:00Z","v":8235,"vw":33.506325},{"c":33.765,"h":33.765,"l":33.47,"n":116,"o":33.47,"t":"2026-10-09T15:15:00Z","v":10116,"vw":33.553277},{"c":33.56,"h":33.72,"l":33.56,"n":97,"o":33.72,"t":"2026-10-09T15:30:00Z","v":8720,"vw":33.661259},{"c":33.56,"h":33.56,"l":33.54,"n":27,"o":33.56,"t":"2026-10-09T15:45:00Z","v":1030,"vw":33.5525},{"c":33.425,"h":33.56,"l":33.425,"n":51,"o":33.56,"t":"2026-10-09T16:00:00Z","v":3175,"vw":33.540443},{"c":33.44,"h":33.44,"l":33.42,"n":21,"o":33.42,"t":"2026-10-09T16:15:00Z","v":1028,"vw":33.435},{"c":33.46,"h":33.49,"l":33.46,"n":45,"o":33.49,"t":"2026-10-09T16:30:00Z","v":889,"vw":33.484094},{"c":33.53,"h":33.55,"l":33.43,"n":174,"o":33.4426,"t":"2026-10-09T16:45:00Z","v":15557,"vw":33.475484},{"c":33.61,"h":33.65,"l":33.535,"n":173,"o":33.58,"t":"2026-10-09T17:00:00Z","v":24510,"vw":33.604467},{"c":33.565,"h":33.6799,"l":33.565,"n":11,"o":33.6799,"t":"2026-10-09T17:15:00Z","v":1144,"vw":33.633474},{"c":33.72,"h":33.75,"l":33.52,"n":164,"o":33.66,"t":"2026-10-09T17:30:00Z","v":35020,"vw":33.680442},{"c":33.75,"h":33.78,"l":33.65,"n":118,"o":33.7,"t":"2026-10-09T17:45:00Z","v":13423,"vw":33.746707},{"c":33.68,"h":33.7374,"l":33.68,"n":16,"o":33.68,"t":"2026-10-09T18:00:00Z","v":637,"vw":33.710914},{"c":33.67,"h":33.68,"l":33.63,"n":22,"o":33.68,"t":"2026-10-09T18:15:00Z","v":686,"vw":33.66},{"c":33.68,"h":33.77,"l":33.62,"n":152,"o":33.63,"t":"2026-10-09T18:30:00Z","v":7958,"vw":33.686021},{"c":33.665,"h":33.77,"l":33.61,"n":104,"o":33.65,"t":"2026-10-09T18:45:00Z","v":5999,"vw":33.665513},{"c":33.67,"h":33.7,"l":33.66,"n":49,"o":33.66,"t":"2026-10-09T19:00:00Z","v":1886,"vw":33.68108},{"c":33.515,"h":33.6,"l":33.515,"n":146,"o":33.57,"t":"2026-10-09T19:15:00Z","v":5262,"vw":33.548696},{"c":33.86,"h":33.87,"l":33.515,"n":312,"o":33.58,"t":"2026-10-09T19:30:00Z","v":32525,"vw":33.769583},{"c":33.7,"h":33.79,"l":33.605,"n":846,"o":33.75,"t":"2026-10-09T19:45:00Z","v":48976,"vw":33.71371},{"c":33.69,"h":33.69,"l":33.69,"n":24,"o":33.69,"t":"2026-10-09T20:00:00Z","v":27311,"vw":33.69},{"c":33.55,"h":33.55,"l":33.41,"n":48,"o":33.46,"t":"2026-10-12T13:30:00Z","v":3639,"vw":33.500751},{"c":33.93,"h":33.93,"l":33.515,"n":62,"o":33.52,"t":"2026-10-12T13:45:00Z","v":14025,"vw":33.589403},{"c":33.75,"h":33.75,"l":33.725,"n":12,"o":33.725,"t":"2026-10-12T14:00:00Z","v":387,"vw":33.740089},{"c":34.125,"h":34.21,"l":33.92,"n":162,"o":33.92,"t":"2026-10-12T14:15:00Z","v":13113,"vw":34.033911},{"c":34.12,"h":34.12,"l":33.9204,"n":7,"o":33.9204,"t":"2026-10-12T14:30:00Z","v":5633,"vw":34.098614},{"c":34.27,"h":34.27,"l":34.26,"n":29,"o":34.26,"t":"2026-10-12T14:45:00Z","v":592,"vw":34.263236},{"c":34.3,"h":34.37,"l":34.02,"n":159,"o":34.17,"t":"2026-10-12T15:00:00Z","v":24324,"vw":34.220299},{"c":34.35,"h":34.36,"l":34.21,"n":23,"o":34.285,"t":"2026-10-12T15:15:00Z","v":869,"vw":34.283571},{"c":34.35,"h":34.35,"l":34.32,"n":106,"o":34.35,"t":"2026-10-12T15:30:00Z","v":2647,"vw":34.33371},{"c":34.46,"h":34.46,"l":34.37,"n":72,"o":34.388,"t":"2026-10-12T15:45:00Z","v":3807,"vw":34.393793},{"c":34.5,"h":34.5,"l":34.43,"n":35,"o":34.485,"t":"2026-10-12T16:00:00Z","v":1135,"vw":34.451534},{"c":34.465,"h":34.475,"l":34.465,"n":22,"o":34.475,"t":"2026-10-12T16:15:00Z","v":906,"vw":34.466395},{"c":34.455,"h":34.51,"l":34.41,"n":155,"o":34.51,"t":"2026-10-12T16:30:00Z","v":25403,"vw":34.49135},{"c":34.6,"h":34.6,"l":34.41,"n":165,"o":34.41,"t":"2026-10-12T16:45:00Z","v":10824,"vw":34.492756},{"c":34.56,"h":34.62,"l":34.56,"n":41,"o":34.62,"t":"2026-10-12T17:00:00Z","v":1822,"vw":34.583878},{"c":34.54,"h":34.71,"l":34.54,"n":92,"o":34.5537,"t":"2026-10-12T17:15:00Z","v":3699,"vw":34.641519},{"c":34.65,"h":34.6699,"l":34.55,"n":65,"o":34.57,"t":"2026-10-12T17:30:00Z","v":1578,"vw":34.611543},{"c":34.64,"h":34.66,"l":34.605,"n":48,"o":34.605,"t":"2026-10-12T17:45:00Z","v":1224,"vw":34.639702},{"c":34.73,"h":34.81,"l":34.61,"n":217,"o":34.62,"t":"2026-10-12T18:00:00Z","v":11102,"vw":34.761204},{"c":34.8582,"h":34.8582,"l":34.69,"n":106,"o":34.755,"t":"2026-10-12T18:15:00Z","v":3450,"vw":34.787688},{"c":34.7,"h":34.86,"l":34.7,"n":129,"o":34.75,"t":"2026-10-12T18:30:00Z","v":8571,"vw":34.847229},{"c":34.62,"h":34.74,"l":34.54,"n":99,"o":34.72,"t":"2026-10-12T18:45:00Z","v":4265,"vw":34.624428},{"c":34.63,"h":34.67,"l":34.595,"n":97,"o":34.595,"t":"2026-10-12T19:00:00Z","v":2794,"vw":34.643542},{"c":34.66,"h":34.7,"l":34.635,"n":180,"o":34.69,"t":"2026-10-12T19:15:00Z","v":3971,"vw":34.673826},{"c":34.72,"h":34.72,"l":34.655,"n":72,"o":34.655,"t":"2026-10-12T19:30:00Z","v":2417,"vw":34.684583},{"c":34.53,"h":34.72,"l":34.46,"n":988,"o":34.72,"t":"2026-10-12T19:45:00Z","v":31245,"vw":34.553793},{"c":34.46,"h":34.46,"l":34.46,"n":15,"o":34.46,"t":"2026-10-12T20:00:00Z","v":27819,"vw":34.46},{"c":34.8,"h":34.88,"l":34.33,"n":170,"o":34.82,"t":"2026-10-13T13:30:00Z","v":25757,"vw":34.52611},{"c":34.3,"h":34.84,"l":34.3,"n":133,"o":34.8,"t":"2026-10-13T13:45:00Z","v":11709,"vw":34.659244},{"c":34.305,"h":34.49,"l":34.29,"n":123,"o":34.29,"t":"2026-10-13T14:00:00Z","v":7630,"vw":34.400182},{"c":34.31,"h":34.46,"l":34.305,"n":20,"o":34.3125,"t":"2026-10-13T14:15:00Z","v":1451,"vw":34.381025},{"c":34.58,"h":34.585,"l":34.365,"n":84,"o":34.45,"t":"2026-10-13T14:30:00Z","v":3598,"vw":34.51596},{"c":34.465,"h":34.68,"l":34.465,"n":161,"o":34.58,"t":"2026-10-13T14:45:00Z","v":11528,"vw":34.593051},{"c":34.7,"h":34.7,"l":34.59,"n":68,"o":34.59,"t":"2026-10-13T15:00:00Z","v":4986,"vw":34.630951},{"c":34.77,"h":34.77,"l":34.6,"n":138,"o":34.7099,"t":"2026-10-13T15:15:00Z","v":3411,"vw":34.663755},{"c":34.8,"h":34.8,"l":34.79,"n":11,"o":34.79,"t":"2026-10-13T15:30:00Z","v":325,"vw":34.79635},{"c":34.81,"h":34.81,"l":34.71,"n":43,"o":34.71,"t":"2026-10-13T15:45:00Z","v":707,"vw":34.773333},{"c":34.64,"h":34.74,"l":34.64,"n":50,"o":34.74,"t":"2026-10-13T16:00:00Z","v":1686,"vw":34.69},{"c":34.73,"h":34.73,"l":34.62,"n":40,"o":34.685,"t":"2026-10-13T16:15:00Z","v":1137,"vw":34.6775},{"c":34.56,"h":34.72,"l":34.56,"n":30,"o":34.665,"t":"2026-10-13T16:30:00Z","v":1435,"vw":34.653626},{"c":34.59,"h":34.625,"l":34.495,"n":115,"o":34.625,"t":"2026-10-13T16:45:00Z","v":2132,"vw":34.555},{"c":34.52,"h":34.52,"l":34.52,"n":6,"o":34.52,"t":"2026-10-13T17:00:00Z","v":138,"vw":34.52},{"c":34.57,"h":34.72,"l":34.56,"n":207,"o":34.57,"t":"2026-10-13T17:15:00Z","v":7896,"vw":34.660308},{"c":34.68,"h":34.73,"l":34.555,"n":104,"o":34.72,"t":"2026-10-13T17:30:00Z","v":4195,"vw":34.685},{"c":34.815,"h":34.83,"l":34.66,"n":106,"o":34.66,"t":"2026-10-13T17:45:00Z","v":11547,"vw":34.707554},{"c":35.02,"h":35.14,"l":34.84,"n":286,"o":34.84,"t":"2026-10-13T18:00:00Z","v":11195,"vw":35.010835},{"c":34.995,"h":35.09,"l":34.96,"n":91,"o":35.09,"t":"2026-10-13T18:15:00Z","v":4370,"vw":35.029298},{"c":34.98,"h":35.02,"l":34.96,"n":70,"o":34.97,"t":"2026-10-13T18:30:00Z","v":1534,"vw":34.977778},{"c":35.04,"h":35.04,"l":34.94,"n":93,"o":35.03,"t":"2026-10-13T18:45:00Z","v":2146,"vw":35.001316},{"c":35.03,"h":35.04,"l":34.99,"n":90,"o":34.99,"t":"2026-10-13T19:00:00Z","v":4621,"vw":35.006863},{"c":34.985,"h":35.08,"l":34.98,"n":107,"o":35.045,"t":"2026-10-13T19:15:00Z","v":4197,"vw":35.025321},{"c":34.82,"h":35.03,"l":34.81,"n":205,"o":35.0116,"t":"2026-10-13T19:30:00Z","v":8172,"vw":34.923177},{"c":34.61,"h":34.81,"l":34.57,"n":768,"o":34.81,"t":"2026-10-13T19:45:00Z","v":31785,"vw":34.646736},{"c":34.61,"h":34.61,"l":34.61,"n":12,"o":34.61,"t":"2026-10-13T20:00:00Z","v":30213,"vw":34.61},{"c":34.8,"h":34.8,"l":34.42,"n":80,"o":34.5,"t":"2026-10-14T13:30:00Z","v":6612,"vw":34.594954},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-14T13:45:00Z","v":310,"vw":34.8},{"c":34.43,"h":34.73,"l":34.43,"n":44,"o":34.53,"t":"2026-10-14T14:00:00Z","v":2106,"vw":34.600567},{"c":34.49,"h":34.64,"l":34.49,"n":36,"o":34.57,"t":"2026-10-14T14:15:00Z","v":904,"vw":34.544286},{"c":34.72,"h":34.8,"l":34.44,"n":185,"o":34.44,"t":"2026-10-14T14:30:00Z","v":14876,"vw":34.73918},{"c":34.75,"h":34.805,"l":34.59,"n":142,"o":34.78,"t":"2026-10-14T14:45:00Z","v":10516,"vw":34.725296},{"c":34.795,"h":34.87,"l":34.72,"n":77,"o":34.87,"t":"2026-10-14T15:00:00Z","v":5671,"vw":34.751869},{"c":34.79,"h":34.79,"l":34.79,"n":18,"o":34.79,"t":"2026-10-14T15:15:00Z","v":661,"vw":34.79},{"c":34.675,"h":34.68,"l":34.675,"n":26,"o":34.68,"t":"2026-10-14T15:30:00Z","v":682,"vw":34.678333},{"c":34.7,"h":34.75,"l":34.7,"n":13,"o":34.75,"t":"2026-10-14T15:45:00Z","v":387,"vw":34.72549},{"c":34.74,"h":34.79,"l":34.67,"n":137,"o":34.73,"t":"2026-10-14T16:00:00Z","v":6016,"vw":34.729652},{"c":34.865,"h":34.865,"l":34.71,"n":111,"o":34.72,"t":"2026-10-14T16:15:00Z","v":4957,"vw":34.763137},{"c":34.735,"h":34.84,"l":34.67,"n":111,"o":34.79,"t":"2026-10-14T16:30:00Z","v":8828,"vw":34.786999},{"c":34.82,"h":34.89,"l":34.73,"n":223,"o":34.78,"t":"2026-10-14T16:45:00Z","v":12129,"vw":34.819522},{"c":34.88,"h":34.95,"l":34.785,"n":128,"o":34.8,"t":"2026-10-14T17:00:00Z","v":17038,"vw":34.810693},{"c":34.87,"h":34.87,"l":34.78,"n":39,"o":34.78,"t":"2026-10-14T17:15:00Z","v":1302,"vw":34.82},{"c":34.87,"h":34.96,"l":34.85,"n":123,"o":34.85,"t":"2026-10-14T17:30:00Z","v":9646,"vw":34.903876},{"c":34.88,"h":34.93,"l":34.86,"n":91,"o":34.86,"t":"2026-10-14T17:45:00Z","v":1674,"vw":34.902857},{"c":35.04,"h":35.04,"l":34.96,"n":137,"o":34.96,"t":"2026-10-14T18:00:00Z","v":2734,"vw":34.98159},{"c":34.92,"h":35,"l":34.92,"n":76,"o":35,"t":"2026-10-14T18:15:00Z","v":2248,"vw":34.96402},{"c":34.98,"h":34.99,"l":34.95,"n":109,"o":34.95,"t":"2026-10-14T18:30:00Z","v":4846,"vw":34.977295},{"c":34.97,"h":35.0499,"l":34.92,"n":118,"o":34.95,"t":"2026-10-14T18:45:00Z","v":4499,"vw":34.979823},{"c":34.98,"h":35,"l":34.94,"n":120,"o":34.94,"t":"2026-10-14T19:00:00Z","v":2860,"vw":34.979},{"c":34.955,"h":35.05,"l":34.93,"n":219,"o":35.0199,"t":"2026-10-14T19:15:00Z","v":6958,"vw":35.00519},{"c":35.04,"h":35.07,"l":34.91,"n":212,"o":34.955,"t":"2026-10-14T19:30:00Z","v":13056,"vw":34.966623},{"c":35.26,"h":35.32,"l":35.03,"n":720,"o":35.04,"t":"2026-10-14T19:45:00Z","v":22355,"vw":35.179383},{"c":35.24,"h":35.24,"l":35.24,"n":18,"o":35.24,"t":"2026-10-14T20:00:00Z","v":18718,"vw":35.24},{"c":35.9,"h":36.06,"l":35.55,"n":212,"o":35.56,"t":"2026-10-15T13:30:00Z","v":11382,"vw":35.78864},{"c":35.99,"h":36.175,"l":35.855,"n":127,"o":36.08,"t":"2026-10-15T13:45:00Z","v":5845,"vw":36.014625},{"c":36.11,"h":36.2,"l":35.9155,"n":138,"o":35.945,"t":"2026-10-15T14:00:00Z","v":6268,"vw":36.104887},{"c":36.05,"h":36.18,"l":36.05,"n":102,"o":36.18,"t":"2026-10-15T14:15:00Z","v":3768,"vw":36.104411},{"c":36,"h":36.18,"l":36,"n":138,"o":36.125,"t":"2026-10-15T14:30:00Z","v":5809,"vw":36.106267},{"c":35.86,"h":36.12,"l":35.86,"n":57,"o":36.05,"t":"2026-10-15T14:45:00Z","v":1511,"vw":35.996364},{"c":35.91,"h":35.91,"l":35.91,"n":3,"o":35.91,"t":"2026-10-15T15:00:00Z","v":112,"vw":35.91},{"c":35.83,"h":35.84,"l":35.73,"n":110,"o":35.84,"t":"2026-10-15T15:15:00Z","v":2328,"vw":35.79125},{"c":35.82,"h":35.86,"l":35.7,"n":206,"o":35.7,"t":"2026-10-15T15:30:00Z","v":9004,"vw":35.737991},{"c":35.76,"h":35.78,"l":35.61,"n":116,"o":35.75,"t":"2026-10-15T16:00:00Z","v":14577,"vw":35.715839},{"c":35.74,"h":35.89,"l":35.74,"n":137,"o":35.8,"t":"2026-10-15T16:15:00Z","v":8490,"vw":35.827133},{"c":35.95,"h":35.97,"l":35.65,"n":278,"o":35.8999,"t":"2026-10-15T16:30:00Z","v":33650,"vw":35.80693},{"c":36.35,"h":36.35,"l":35.95,"n":252,"o":35.95,"t":"2026-10-15T16:45:00Z","v":15546,"vw":36.100236},{"c":36.29,"h":36.35,"l":36.1701,"n":141,"o":36.325,"t":"2026-10-15T17:00:00Z","v":7810,"vw":36.269438},{"c":36.11,"h":36.27,"l":36.11,"n":115,"o":36.22,"t":"2026-10-15T17:15:00Z","v":4637,"vw":36.203599},{"c":36.125,"h":36.13,"l":36.125,"n":43,"o":36.13,"t":"2026-10-15T17:30:00Z","v":2081,"vw":36.129707},{"c":36.27,"h":36.31,"l":35.98,"n":315,"o":36.12,"t":"2026-10-15T17:45:00Z","v":27147,"vw":36.060842},{"c":36.33,"h":36.44,"l":36.26,"n":154,"o":36.31,"t":"2026-10-15T18:00:00Z","v":7065,"vw":36.315327},{"c":36.36,"h":36.45,"l":36.32,"n":109,"o":36.45,"t":"2026-10-15T18:15:00Z","v":2248,"vw":36.3775},{"c":36.25,"h":36.39,"l":36.235,"n":223,"o":36.33,"t":"2026-10-15T18:30:00Z","v":7894,"vw":36.286634},{"c":36.23,"h":36.27,"l":36.18,"n":325,"o":36.25,"t":"2026-10-15T18:45:00Z","v":8774,"vw":36.229247},{"c":36.22,"h":36.23,"l":36.22,"n":114,"o":36.23,"t":"2026-10-15T19:00:00Z","v":1545,"vw":36.224},{"c":36.36,"h":36.36,"l":36.22,"n":393,"o":36.22,"t":"2026-10-15T19:15:00Z","v":17893,"vw":36.278923},{"c":36.165,"h":36.3375,"l":36.08,"n":483,"o":36.335,"t":"2026-10-15T19:30:00Z","v":36940,"vw":36.201372},{"c":36.11,"h":36.33,"l":35.99,"n":1367,"o":36.13,"t":"2026-10-15T19:45:00Z","v":118647,"vw":36.172548},{"c":36.13,"h":36.17,"l":35.91,"n":28,"o":36.17,"t":"2026-10-15T20:00:00Z","v":36267,"vw":36.129392},{"c":36.415,"h":36.48,"l":36.32,"n":11,"o":36.32,"t":"2026-10-16T13:30:00Z","v":2735,"vw":36.45923},{"c":36.275,"h":36.275,"l":36.275,"n":5,"o":36.275,"t":"2026-10-16T13:45:00Z","v":209,"vw":36.275},{"c":36.505,"h":36.515,"l":36.41,"n":71,"o":36.5,"t":"2026-10-16T14:00:00Z","v":5893,"vw":36.512353},{"c":36.44,"h":36.595,"l":36.225,"n":34,"o":36.495,"t":"2026-10-16T14:15:00Z","v":1755,"vw":36.344931},{"c":36.13,"h":36.21,"l":36.07,"n":22,"o":36.21,"t":"2026-10-16T14:45:00Z","v":3155,"vw":36.076764},{"c":36.59,"h":36.59,"l":36.48,"n":70,"o":36.48,"t":"2026-10-16T15:00:00Z","v":2099,"vw":36.523443},{"c":36.63,"h":36.69,"l":36.555,"n":75,"o":36.555,"t":"2026-10-16T15:15:00Z","v":2845,"vw":36.623148},{"c":36.7,"h":36.85,"l":36.52,"n":196,"o":36.52,"t":"2026-10-16T15:30:00Z","v":14984,"vw":36.720205},{"c":36.775,"h":36.775,"l":36.69,"n":18,"o":36.69,"t":"2026-10-16T15:45:00Z","v":2361,"vw":36.753597},{"c":36.6738,"h":36.775,"l":36.64,"n":34,"o":36.775,"t":"2026-10-16T16:00:00Z","v":1573,"vw":36.709421},{"c":36.63,"h":36.76,"l":36.63,"n":13,"o":36.74,"t":"2026-10-16T16:15:00Z","v":707,"vw":36.724389},{"c":36.6,"h":36.6,"l":36.6,"n":8,"o":36.6,"t":"2026-10-16T16:30:00Z","v":511,"vw":36.6},{"c":36.63,"h":36.71,"l":36.45,"n":162,"o":36.62,"t":"2026-10-16T16:45:00Z","v":6840,"vw":36.611298},{"c":36.62,"h":36.64,"l":36.53,"n":40,"o":36.64,"t":"2026-10-16T17:00:00Z","v":2233,"vw":36.594613},{"c":36.52,"h":36.6,"l":36.45,"n":326,"o":36.59,"t":"2026-10-16T17:15:00Z","v":30204,"vw":36.538676},{"c":36.4619,"h":36.63,"l":36.4619,"n":155,"o":36.52,"t":"2026-10-16T17:30:00Z","v":17326,"vw":36.5297},{"c":36.52,"h":36.62,"l":36.49,"n":206,"o":36.49,"t":"2026-10-16T17:45:00Z","v":18483,"vw":36.55686},{"c":36.39,"h":36.52,"l":36.39,"n":60,"o":36.52,"t":"2026-10-16T18:00:00Z","v":2034,"vw":36.458945},{"c":36.42,"h":36.48,"l":36.37,"n":145,"o":36.39,"t":"2026-10-16T18:15:00Z","v":3394,"vw":36.422576},{"c":36.42,"h":36.42,"l":36.42,"n":8,"o":36.42,"t":"2026-10-16T18:30:00Z","v":170,"vw":36.42},{"c":36.39,"h":36.435,"l":36.39,"n":35,"o":36.435,"t":"2026-10-16T18:45:00Z","v":586,"vw":36.413261},{"c":36.37,"h":36.42,"l":36.31,"n":202,"o":36.4,"t":"2026-10-16T19:00:00Z","v":6586,"vw":36.370865},{"c":36.21,"h":36.42,"l":36.21,"n":100,"o":36.39,"t":"2026-10-16T19:15:00Z","v":3481,"vw":36.303038},{"c":36.265,"h":36.31,"l":36.1,"n":372,"o":36.18,"t":"2026-10-16T19:30:00Z","v":18743,"vw":36.173513},{"c":36.2,"h":36.3,"l":36.06,"n":1057,"o":36.3,"t":"2026-10-16T19:45:00Z","v":58211,"vw":36.172103},{"c":36.2,"h":36.25,"l":36.2,"n":21,"o":36.25,"t":"2026-10-16T20:00:00Z","v":52485,"vw":36.202887},{"c":36.09,"h":36.25,"l":35.98,"n":46,"o":35.98,"t":"2026-10-19T13:30:00Z","v":4496,"vw":36.094197},{"c":35.695,"h":36.255,"l":35.695,"n":296,"o":36.25,"t":"2026-10-19T13:45:00Z","v":35339,"vw":36.022289},{"c":35.99,"h":36,"l":35.515,"n":482,"o":35.685,"t":"2026-10-19T14:00:00Z","v":29308,"vw":35.847685},{"c":35.7,"h":35.88,"l":35.7,"n":23,"o":35.88,"t":"2026-10-19T14:15:00Z","v":3180,"vw":35.849237},{"c":35.67,"h":35.97,"l":35.52,"n":227,"o":35.6,"t":"2026-10-19T14:30:00Z","v":12228,"vw":35.671722},{"c":35.565,"h":35.82,"l":35.41,"n":196,"o":35.65,"t":"2026-10-19T14:45:00Z","v":16408,"vw":35.664556},{"c":35.7,"h":35.75,"l":35.63,"n":182,"o":35.7,"t":"2026-10-19T15:00:00Z","v":7339,"vw":35.714727},{"c":35.725,"h":35.74,"l":35.725,"n":21,"o":35.74,"t":"2026-10-19T15:15:00Z","v":593,"vw":35.735},{"c":35.735,"h":35.735,"l":35.735,"n":4,"o":35.735,"t":"2026-10-19T15:30:00Z","v":103,"vw":35.735},{"c":35.575,"h":35.69,"l":35.575,"n":58,"o":35.69,"t":"2026-10-19T15:45:00Z","v":6438,"vw":35.620216},{"c":35.59,"h":35.59,"l":35.59,"n":12,"o":35.59,"t":"2026-10-19T16:00:00Z","v":204,"vw":35.59},{"c":35.555,"h":35.59,"l":35.54,"n":57,"o":35.59,"t":"2026-10-19T16:15:00Z","v":1982,"vw":35.580978},{"c":35.39,"h":35.48,"l":35.29,"n":103,"o":35.48,"t":"2026-10-19T16:30:00Z","v":7710,"vw":35.404526},{"c":35.34,"h":35.44,"l":35.33,"n":95,"o":35.37,"t":"2026-10-19T16:45:00Z","v":9903,"vw":35.367751},{"c":35.26,"h":35.3,"l":35.14,"n":310,"o":35.24,"t":"2026-10-19T17:00:00Z","v":21947,"vw":35.226968},{"c":35.18,"h":35.18,"l":35.18,"n":16,"o":35.18,"t":"2026-10-19T17:15:00Z","v":979,"vw":35.18},{"c":35.19,"h":35.2,"l":35.17,"n":29,"o":35.185,"t":"2026-10-19T17:30:00Z","v":1006,"vw":35.186428},{"c":35.46,"h":35.46,"l":35.14,"n":251,"o":35.17,"t":"2026-10-19T17:45:00Z","v":11883,"vw":35.291896},{"c":35.47,"h":35.51,"l":35.38,"n":163,"o":35.41,"t":"2026-10-19T18:00:00Z","v":12006,"vw":35.438362},{"c":35.4,"h":35.49,"l":35.38,"n":95,"o":35.49,"t":"2026-10-19T18:15:00Z","v":4789,"vw":35.426821},{"c":35.4,"h":35.46,"l":35.35,"n":70,"o":35.35,"t":"2026-10-19T18:30:00Z","v":2845,"vw":35.410375},{"c":35.39,"h":35.46,"l":35.3,"n":213,"o":35.37,"t":"2026-10-19T18:45:00Z","v":10012,"vw":35.411458},{"c":35.395,"h":35.405,"l":35.3,"n":151,"o":35.385,"t":"2026-10-19T19:00:00Z","v":15126,"vw":35.388252},{"c":35.28,"h":35.44,"l":35.27,"n":120,"o":35.44,"t":"2026-10-19T19:15:00Z","v":6156,"vw":35.32829},{"c":35.115,"h":35.22,"l":35.1,"n":381,"o":35.16,"t":"2026-10-19T19:30:00Z","v":22067,"vw":35.132383},{"c":35.11,"h":35.32,"l":34.89,"n":1219,"o":35.18,"t":"2026-10-19T19:45:00Z","v":85212,"vw":35.135041},{"c":35.09,"h":35.09,"l":35.09,"n":17,"o":35.09,"t":"2026-10-19T20:00:00Z","v":36374,"vw":35.09},{"c":35.99,"h":35.99,"l":35.49,"n":64,"o":35.64,"t":"2026-10-20T13:30:00Z","v":3527,"vw":35.684493},{"c":36.07,"h":36.07,"l":35.49,"n":120,"o":35.49,"t":"2026-10-20T13:45:00Z","v":6261,"vw":35.922742},{"c":35.71,"h":35.985,"l":35.69,"n":106,"o":35.985,"t":"2026-10-20T14:00:00Z","v":6622,"vw":35.863646},{"c":35.99,"h":36.18,"l":35.89,"n":155,"o":35.91,"t":"2026-10-20T14:15:00Z","v":7713,"vw":36.033111},{"c":36.2915,"h":36.35,"l":36.18,"n":219,"o":36.18,"t":"2026-10-20T14:30:00Z","v":7592,"vw":36.301929},{"c":36.45,"h":36.49,"l":36.34,"n":100,"o":36.34,"t":"2026-10-20T14:45:00Z","v":2888,"vw":36.409771},{"c":36.54,"h":36.64,"l":36.37,"n":65,"o":36.59,"t":"2026-10-20T15:00:00Z","v":19708,"vw":36.529963},{"c":36.43,"h":36.64,"l":36.41,"n":168,"o":36.51,"t":"2026-10-20T15:15:00Z","v":4688,"vw":36.514265},{"c":36.435,"h":36.435,"l":36.32,"n":19,"o":36.41,"t":"2026-10-20T15:30:00Z","v":1022,"vw":36.409315},{"c":36.45,"h":36.45,"l":36.45,"n":7,"o":36.45,"t":"2026-10-20T15:45:00Z","v":262,"vw":36.45},{"c":36.26,"h":36.39,"l":36.26,"n":60,"o":36.39,"t":"2026-10-20T16:00:00Z","v":2186,"vw":36.35},{"c":36.14,"h":36.23,"l":36.14,"n":12,"o":36.23,"t":"2026-10-20T16:15:00Z","v":283,"vw":36.191207},{"c":36.38,"h":36.44,"l":36.175,"n":196,"o":36.175,"t":"2026-10-20T16:30:00Z","v":9022,"vw":36.324157},{"c":36.355,"h":36.43,"l":36.28,"n":157,"o":36.43,"t":"2026-10-20T16:45:00Z","v":17132,"vw":36.341072},{"c":36.335,"h":36.335,"l":36.335,"n":28,"o":36.335,"t":"2026-10-20T17:00:00Z","v":911,"vw":36.335},{"c":36.27,"h":36.4,"l":36.27,"n":104,"o":36.2863,"t":"2026-10-20T17:15:00Z","v":2978,"vw":36.319012},{"c":36.265,"h":36.265,"l":36.21,"n":14,"o":36.2607,"t":"2026-10-20T17:30:00Z","v":1643,"vw":36.222389},{"c":36.205,"h":36.27,"l":36.1807,"n":60,"o":36.1807,"t":"2026-10-20T17:45:00Z","v":983,"vw":36.232833},{"c":36.18,"h":36.18,"l":36.12,"n":41,"o":36.16,"t":"2026-10-20T18:00:00Z","v":1155,"vw":36.15361},{"c":35.9,"h":36.08,"l":35.9,"n":110,"o":36.01,"t":"2026-10-20T18:15:00Z","v":2087,"vw":35.998889},{"c":35.97,"h":35.97,"l":35.845,"n":163,"o":35.845,"t":"2026-10-20T18:30:00Z","v":18605,"vw":35.898185},{"c":36.2,"h":36.2,"l":36.02,"n":71,"o":36.11,"t":"2026-10-20T18:45:00Z","v":3216,"vw":36.113044},{"c":36.19,"h":36.22,"l":36.1201,"n":207,"o":36.15,"t":"2026-10-20T19:00:00Z","v":8642,"vw":36.175489},{"c":36.21,"h":36.5,"l":36.19,"n":383,"o":36.19,"t":"2026-10-20T19:15:00Z","v":18288,"vw":36.341661},{"c":36.34,"h":36.34,"l":36.03,"n":417,"o":36.25,"t":"2026-10-20T19:30:00Z","v":23635,"vw":36.210147},{"c":36.42,"h":36.51,"l":36.25,"n":1005,"o":36.28,"t":"2026-10-20T19:45:00Z","v":65900,"vw":36.381402},{"c":36.31,"h":36.42,"l":36.31,"n":16,"o":36.42,"t":"2026-10-20T20:00:00Z","v":43594,"vw":36.311908},{"c":36.365,"h":36.365,"l":36.36,"n":10,"o":36.36,"t":"2026-10-21T13:30:00Z","v":876,"vw":36.360692},{"c":36.06,"h":36.245,"l":36.06,"n":22,"o":36.09,"t":"2026-10-21T13:45:00Z","v":1395,"vw":36.111728},{"c":35.955,"h":36.02,"l":35.74,"n":50,"o":36.02,"t":"2026-10-21T14:00:00Z","v":2645,"vw":35.982781},{"c":35.955,"h":35.955,"l":35.955,"n":15,"o":35.955,"t":"2026-10-21T14:15:00Z","v":503,"vw":35.955},{"c":36.09,"h":36.09,"l":35.96,"n":13,"o":35.96,"t":"2026-10-21T14:30:00Z","v":282,"vw":36.025},{"c":36.03,"h":36.07,"l":35.83,"n":40,"o":36.055,"t":"2026-10-21T14:45:00Z","v":1890,"vw":36.025},{"c":35.94,"h":36.15,"l":35.94,"n":18,"o":36.15,"t":"2026-10-21T15:00:00Z","v":2686,"vw":35.956115},{"c":36.27,"h":36.27,"l":36.045,"n":185,"o":36.045,"t":"2026-10-21T15:15:00Z","v":9756,"vw":36.111204},{"c":36.095,"h":36.28,"l":36.095,"n":26,"o":36.26,"t":"2026-10-21T15:30:00Z","v":2025,"vw":36.171579},{"c":36.18,"h":36.18,"l":36.18,"n":12,"o":36.18,"t":"2026-10-21T15:45:00Z","v":263,"vw":36.18},{"c":36.1,"h":36.245,"l":35.98,"n":45,"o":36.1,"t":"2026-10-21T16:00:00Z","v":4702,"vw":36.195801},{"c":36.2,"h":36.245,"l":35.94,"n":181,"o":36.1,"t":"2026-10-21T16:15:00Z","v":23485,"vw":36.106433},{"c":36.17,"h":36.24,"l":36.095,"n":120,"o":36.2,"t":"2026-10-21T16:30:00Z","v":8427,"vw":36.171485},{"c":36.07,"h":36.18,"l":35.99,"n":59,"o":36.15,"t":"2026-10-21T16:45:00Z","v":2507,"vw":36.112286},{"c":35.99,"h":36.21,"l":35.99,"n":204,"o":36.04,"t":"2026-10-21T17:00:00Z","v":27578,"vw":36.09939},{"c":35.96,"h":36.015,"l":35.905,"n":94,"o":36,"t":"2026-10-21T17:15:00Z","v":8800,"vw":35.982538},{"c":35.785,"h":35.925,"l":35.74,"n":69,"o":35.925,"t":"2026-10-21T17:30:00Z","v":4138,"vw":35.858317},{"c":36.02,"h":36.165,"l":35.87,"n":242,"o":35.87,"t":"2026-10-21T17:45:00Z","v":15379,"vw":36.025704},{"c":36.07,"h":36.07,"l":35.94,"n":56,"o":35.995,"t":"2026-10-21T18:00:00Z","v":1689,"vw":36.000106},{"c":36.065,"h":36.1,"l":36.03,"n":51,"o":36.03,"t":"2026-10-21T18:15:00Z","v":2052,"vw":36.055582},{"c":36.05,"h":36.14,"l":36.05,"n":149,"o":36.065,"t":"2026-10-21T18:30:00Z","v":5361,"vw":36.088293},{"c":35.84,"h":36.01,"l":35.83,"n":172,"o":36.01,"t":"2026-10-21T18:45:00Z","v":11090,"vw":35.902014},{"c":35.74,"h":35.86,"l":35.69,"n":116,"o":35.805,"t":"2026-10-21T19:00:00Z","v":5878,"vw":35.738964},{"c":35.9,"h":35.91,"l":35.74,"n":115,"o":35.74,"t":"2026-10-21T19:15:00Z","v":4644,"vw":35.856962},{"c":35.75,"h":35.93,"l":35.75,"n":172,"o":35.895,"t":"2026-10-21T19:30:00Z","v":8373,"vw":35.859977},{"c":35.73,"h":35.81,"l":35.565,"n":1175,"o":35.66,"t":"2026-10-21T19:45:00Z","v":66517,"vw":35.737063},{"c":35.96,"h":35.96,"l":35.68,"n":31,"o":35.68,"t":"2026-10-21T20:00:00Z","v":37051,"vw":35.710178},{"c":35.96,"h":35.96,"l":35.96,"n":3,"o":35.96,"t":"2026-10-21T22:30:00Z","v":592,"vw":35.96},{"c":35.76,"h":35.95,"l":35.74,"n":7,"o":35.95,"t":"2026-10-22T13:30:00Z","v":1607,"vw":35.925047},{"c":35.79,"h":35.795,"l":35.79,"n":4,"o":35.795,"t":"2026-10-22T13:45:00Z","v":208,"vw":35.792573},{"c":36.25,"h":36.76,"l":36.18,"n":94,"o":36.18,"t":"2026-10-22T14:00:00Z","v":8436,"vw":36.436112},{"c":36.16,"h":36.76,"l":36.16,"n":84,"o":36.505,"t":"2026-10-22T14:15:00Z","v":9674,"vw":36.317976},{"c":36.26,"h":36.35,"l":36.07,"n":35,"o":36.35,"t":"2026-10-22T14:30:00Z","v":2586,"vw":36.188333},{"c":36.37,"h":36.37,"l":36.18,"n":12,"o":36.18,"t":"2026-10-22T14:45:00Z","v":660,"vw":36.218},{"c":36.23,"h":36.36,"l":36.13,"n":37,"o":36.235,"t":"2026-10-22T15:00:00Z","v":1598,"vw":36.226192},{"c":36.45,"h":36.495,"l":36.23,"n":121,"o":36.23,"t":"2026-10-22T15:15:00Z","v":5296,"vw":36.372488},{"c":36.465,"h":36.52,"l":36.44,"n":81,"o":36.49,"t":"2026-10-22T15:30:00Z","v":3650,"vw":36.4771},{"c":36.54,"h":36.54,"l":36.455,"n":95,"o":36.54,"t":"2026-10-22T15:45:00Z","v":5789,"vw":36.501094},{"c":36.5,"h":36.555,"l":36.49,"n":64,"o":36.52,"t":"2026-10-22T16:00:00Z","v":2745,"vw":36.526589},{"c":36.56,"h":36.57,"l":36.49,"n":200,"o":36.57,"t":"2026-10-22T16:15:00Z","v":15483,"vw":36.519237},{"c":36.92,"h":36.92,"l":36.56,"n":255,"o":36.56,"t":"2026-10-22T16:30:00Z","v":18885,"vw":36.697692},{"c":37.01,"h":37.02,"l":36.89,"n":114,"o":36.905,"t":"2026-10-22T16:45:00Z","v":7100,"vw":36.97999},{"c":36.865,"h":37.01,"l":36.865,"n":58,"o":37.01,"t":"2026-10-22T17:00:00Z","v":1377,"vw":36.948333},{"c":36.87,"h":36.92,"l":36.85,"n":84,"o":36.85,"t":"2026-10-22T17:15:00Z","v":1663,"vw":36.888448},{"c":36.96,"h":36.995,"l":36.92,"n":53,"o":36.92,"t":"2026-10-22T17:30:00Z","v":3913,"vw":36.927273},{"c":37.02,"h":37.05,"l":36.875,"n":127,"o":36.92,"t":"2026-10-22T17:45:00Z","v":4405,"vw":36.943949},{"c":36.98,"h":37.05,"l":36.93,"n":198,"o":37.035,"t":"2026-10-22T18:00:00Z","v":11315,"vw":36.972472},{"c":37.005,"h":37.04,"l":36.94,"n":124,"o":37.005,"t":"2026-10-22T18:15:00Z","v":9998,"vw":36.998253},{"c":36.85,"h":36.97,"l":36.78,"n":282,"o":36.97,"t":"2026-10-22T18:30:00Z","v":11359,"vw":36.865432},{"c":36.845,"h":36.9,"l":36.845,"n":177,"o":36.86,"t":"2026-10-22T18:45:00Z","v":5578,"vw":36.876826},{"c":36.9065,"h":36.91,"l":36.82,"n":282,"o":36.86,"t":"2026-10-22T19:00:00Z","v":9613,"vw":36.849412},{"c":36.885,"h":36.95,"l":36.83,"n":269,"o":36.86,"t":"2026-10-22T19:15:00Z","v":7856,"vw":36.879821},{"c":36.86,"h":36.925,"l":36.84,"n":226,"o":36.88,"t":"2026-10-22T19:30:00Z","v":6613,"vw":36.883125},{"c":36.98,"h":37.11,"l":36.81,"n":1097,"o":36.86,"t":"2026-10-22T19:45:00Z","v":48616,"vw":36.995671},{"c":36.98,"h":36.98,"l":36.98,"n":11,"o":36.98,"t":"2026-10-22T20:00:00Z","v":37104,"vw":36.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.414229979129857,"strike":44.43957172671633,"iv":0.5613251582026078,"gamma":0.04057218606104833,"theta":-0.02358223155467202,"vega":0.02365466752376005,"rho":0.0038978693657214475,"breakevenPct":21.292054369513764},{"delta":0.2,"premium":0.5317678085058567,"strike":42.760459878487765,"iv":0.5112021785495791,"gamma":0.05431190388969874,"theta":-0.02506398966561301,"vega":0.027794354542005115,"rho":0.005240232910316015,"breakevenPct":17.06930147916069},{"delta":0.25,"premium":0.6493056378818562,"strike":41.0813480302592,"iv":0.46107919889655047,"gamma":0.06805162171834914,"theta":-0.026545747776554003,"vega":0.031934041560250176,"rho":0.006582596454910583,"breakevenPct":12.846548588807618},{"delta":0.3,"premium":0.7828034121752617,"strike":39.827452500969365,"iv":0.4230610701822412,"gamma":0.0778593640946103,"theta":-0.027116944552151998,"vega":0.034399844901124466,"rho":0.007911078877389155,"breakevenPct":9.81680885112124},{"delta":0.35,"premium":0.9451725474990306,"strike":39.34276851492827,"iv":0.4069404808065142,"gamma":0.08055420705699882,"theta":-0.026040946103140755,"vega":0.03383761147731679,"rho":0.009214450505927554,"breakevenPct":8.945216501966744},{"delta":0.4,"premium":1.1075416828227995,"strike":38.85808452888717,"iv":0.39081989143078716,"gamma":0.08324905001938736,"theta":-0.02496494765412951,"vega":0.03327537805350911,"rho":0.010517822134465955,"breakevenPct":8.073624152812247},{"delta":0.45,"premium":1.2699108181465686,"strike":38.37340054284606,"iv":0.37469930205506013,"gamma":0.08594389298177588,"theta":-0.023888949205118262,"vega":0.032713144629701436,"rho":0.011821193763004355,"breakevenPct":7.202031803657752},{"delta":0.5,"premium":1.4322799534703372,"strike":37.888716556804965,"iv":0.3585787126793331,"gamma":0.08863873594416441,"theta":-0.02281295075610702,"vega":0.03215091120589376,"rho":0.013124565391542758,"breakevenPct":6.3304394545032565},{"delta":0.55,"premium":1.5946490887941063,"strike":37.40403257076386,"iv":0.34245812330360603,"gamma":0.09133357890655293,"theta":-0.021736952307095773,"vega":0.03158867778208608,"rho":0.014427937020081157,"breakevenPct":5.4588471053487595},{"delta":0.6,"premium":1.757018224117875,"strike":36.91934858472276,"iv":0.32633753392787906,"gamma":0.09402842186894145,"theta":-0.02066095385808453,"vega":0.031026444358278404,"rho":0.015731308648619557,"breakevenPct":4.587254756194265},{"delta":0.65,"premium":1.919387359441644,"strike":36.43466459868166,"iv":0.310216944552152,"gamma":0.09672326483132998,"theta":-0.019584955409073283,"vega":0.030464210934470725,"rho":0.017034680277157956,"breakevenPct":3.715662407039768},{"delta":0.7,"premium":2.0817564947654126,"strike":35.94998061264056,"iv":0.294096355176425,"gamma":0.09941810779371849,"theta":-0.018508956960062044,"vega":0.02990197751066305,"rho":0.018338051905696356,"breakevenPct":2.844070057885274},{"delta":0.75,"premium":2.2441256300891816,"strike":35.465296626599454,"iv":0.27797576580069794,"gamma":0.10211295075610702,"theta":-0.017432958511050797,"vega":0.02933974408685537,"rho":0.01964142353423476,"breakevenPct":1.9724777087307768}],"put":[{"delta":0.1,"premium":0.375,"strike":29.17796860725778,"iv":0.7234470665495703,"gamma":0.02448470127245631,"theta":-0.021905420861609518,"vega":0.01809946908309667,"rho":-0.00329892865647246,"breakevenPct":22.112037297842658},{"delta":0.15,"premium":0.6752487391910842,"strike":30.896264893107713,"iv":0.6746752662154489,"gamma":0.03073057761341136,"theta":-0.026316059373994824,"vega":0.022373617204588164,"rho":-0.0050137025490031035,"breakevenPct":18.27740358594745},{"delta":0.2,"premium":1.017396887724911,"strike":31.917602649925108,"iv":0.6937456330110067,"gamma":0.035078368152632024,"theta":-0.03203630343223404,"vega":0.026262711976965426,"rho":-0.006754184599470307,"breakevenPct":16.44076321741428},{"delta":0.25,"premium":1.3595450362587376,"strike":32.9389404067425,"iv":0.7128159998065644,"gamma":0.03942615869185269,"theta":-0.03775654749047326,"vega":0.03015180674934269,"rho":-0.008494666649937508,"breakevenPct":14.604122848881104},{"delta":0.3,"premium":1.7016931847925643,"strike":33.96027816355989,"iv":0.7318863666021221,"gamma":0.04377394923107336,"theta":-0.04347679154871248,"vega":0.03404090152171994,"rho":-0.010235148700404711,"breakevenPct":12.767482480347933},{"delta":0.35,"premium":2.043841333326391,"strike":34.98161592037729,"iv":0.7509567333976799,"gamma":0.04812173977029403,"theta":-0.04919703560695169,"vega":0.03792999629409721,"rho":-0.011975630750871913,"breakevenPct":10.93084211181476},{"delta":0.4,"premium":2.4454131652661064,"strike":35.859593837535016,"iv":0.729672619047619,"gamma":0.04998795518207283,"theta":-0.04768396358543417,"vega":0.0380687675070028,"rho":-0.013736067693816915,"breakevenPct":9.64256172993804},{"delta":0.45,"premium":2.8480742296918766,"strike":36.73494397759104,"iv":0.7076488095238095,"gamma":0.05180868347338936,"theta":-0.046038305322128846,"vega":0.03813879551820728,"rho":-0.015496870408721795,"breakevenPct":8.364332753112048},{"delta":0.5,"premium":3.2507352941176473,"strike":37.61029411764706,"iv":0.6856249999999999,"gamma":0.053629411764705884,"theta":-0.04439264705882352,"vega":0.03820882352941176,"rho":-0.017257673123626673,"breakevenPct":7.086103776286058},{"delta":0.55,"premium":3.653396358543418,"strike":38.485644257703086,"iv":0.6636011904761904,"gamma":0.05545014005602241,"theta":-0.0427469887955182,"vega":0.03827885154061624,"rho":-0.019018475838531557,"breakevenPct":5.807874799460067},{"delta":0.6,"premium":4.056057422969188,"strike":39.3609943977591,"iv":0.6415773809523809,"gamma":0.05727086834733894,"theta":-0.04110133053221288,"vega":0.03834887955182072,"rho":-0.020779278553436434,"breakevenPct":4.529645822634078},{"delta":0.65,"premium":4.838976377952758,"strike":40.531496062992126,"iv":0.6479929133858269,"gamma":0.056197637795275576,"theta":-0.040250787401574804,"vega":0.0376771653543307,"rho":-0.022830802206192095,"breakevenPct":3.4815584504073236},{"delta":0.7,"premium":6.6499999999999995,"strike":42.5,"iv":0.7313,"gamma":0.047299999999999995,"theta":-0.041550000000000004,"vega":0.035,"rho":-0.025668349135359116,"breakevenPct":3.055705786911842},{"delta":0.75,"premium":8.461023622047245,"strike":44.468503937007874,"iv":0.8146070866141732,"gamma":0.0384023622047244,"theta":-0.0428492125984252,"vega":0.03232283464566929,"rho":-0.028505896064526144,"breakevenPct":2.6298531234163596}]},"raw":{"call":[{"delta":0.15,"premium":0.414229979129857,"strike":44.43957172671633,"iv":0.5613251582026078,"gamma":0.04057218606104833,"theta":-0.02358223155467202,"vega":0.02365466752376005,"rho":0.0038978693657214475,"breakevenPct":21.292054369513764},{"delta":0.2,"premium":0.5317678085058567,"strike":42.760459878487765,"iv":0.5112021785495791,"gamma":0.05431190388969874,"theta":-0.02506398966561301,"vega":0.027794354542005115,"rho":0.005240232910316015,"breakevenPct":17.06930147916069},{"delta":0.25,"premium":0.6493056378818562,"strike":41.0813480302592,"iv":0.46107919889655047,"gamma":0.06805162171834914,"theta":-0.026545747776554003,"vega":0.031934041560250176,"rho":0.006582596454910583,"breakevenPct":12.846548588807618},{"delta":0.3,"premium":0.7828034121752617,"strike":39.827452500969365,"iv":0.4230610701822412,"gamma":0.0778593640946103,"theta":-0.027116944552151998,"vega":0.034399844901124466,"rho":0.007911078877389155,"breakevenPct":9.81680885112124},{"delta":0.35,"premium":0.9451725474990306,"strike":39.34276851492827,"iv":0.4069404808065142,"gamma":0.08055420705699882,"theta":-0.026040946103140755,"vega":0.03383761147731679,"rho":0.009214450505927554,"breakevenPct":8.945216501966744},{"delta":0.4,"premium":1.1075416828227995,"strike":38.85808452888717,"iv":0.39081989143078716,"gamma":0.08324905001938736,"theta":-0.02496494765412951,"vega":0.03327537805350911,"rho":0.010517822134465955,"breakevenPct":8.073624152812247},{"delta":0.45,"premium":1.2699108181465686,"strike":38.37340054284606,"iv":0.37469930205506013,"gamma":0.08594389298177588,"theta":-0.023888949205118262,"vega":0.032713144629701436,"rho":0.011821193763004355,"breakevenPct":7.202031803657752},{"delta":0.5,"premium":1.4322799534703372,"strike":37.888716556804965,"iv":0.3585787126793331,"gamma":0.08863873594416441,"theta":-0.02281295075610702,"vega":0.03215091120589376,"rho":0.013124565391542758,"breakevenPct":6.3304394545032565},{"delta":0.55,"premium":1.5946490887941063,"strike":37.40403257076386,"iv":0.34245812330360603,"gamma":0.09133357890655293,"theta":-0.021736952307095773,"vega":0.03158867778208608,"rho":0.014427937020081157,"breakevenPct":5.4588471053487595},{"delta":0.6,"premium":1.757018224117875,"strike":36.91934858472276,"iv":0.32633753392787906,"gamma":0.09402842186894145,"theta":-0.02066095385808453,"vega":0.031026444358278404,"rho":0.015731308648619557,"breakevenPct":4.587254756194265},{"delta":0.65,"premium":1.919387359441644,"strike":36.43466459868166,"iv":0.310216944552152,"gamma":0.09672326483132998,"theta":-0.019584955409073283,"vega":0.030464210934470725,"rho":0.017034680277157956,"breakevenPct":3.715662407039768},{"delta":0.7,"premium":2.0817564947654126,"strike":35.94998061264056,"iv":0.294096355176425,"gamma":0.09941810779371849,"theta":-0.018508956960062044,"vega":0.02990197751066305,"rho":0.018338051905696356,"breakevenPct":2.844070057885274},{"delta":0.75,"premium":2.2441256300891816,"strike":35.465296626599454,"iv":0.27797576580069794,"gamma":0.10211295075610702,"theta":-0.017432958511050797,"vega":0.02933974408685537,"rho":0.01964142353423476,"breakevenPct":1.9724777087307768}],"put":[{"delta":0.1,"premium":0.375,"strike":29.17796860725778,"iv":0.7234470665495703,"gamma":0.02448470127245631,"theta":-0.021905420861609518,"vega":0.01809946908309667,"rho":-0.00329892865647246,"breakevenPct":22.112037297842658},{"delta":0.15,"premium":0.6752487391910842,"strike":30.896264893107713,"iv":0.6746752662154489,"gamma":0.03073057761341136,"theta":-0.026316059373994824,"vega":0.022373617204588164,"rho":-0.0050137025490031035,"breakevenPct":18.27740358594745},{"delta":0.2,"premium":1.017396887724911,"strike":31.917602649925108,"iv":0.6937456330110067,"gamma":0.035078368152632024,"theta":-0.03203630343223404,"vega":0.026262711976965426,"rho":-0.006754184599470307,"breakevenPct":16.44076321741428},{"delta":0.25,"premium":1.3595450362587376,"strike":32.9389404067425,"iv":0.7128159998065644,"gamma":0.03942615869185269,"theta":-0.03775654749047326,"vega":0.03015180674934269,"rho":-0.008494666649937508,"breakevenPct":14.604122848881104},{"delta":0.3,"premium":1.7016931847925643,"strike":33.96027816355989,"iv":0.7318863666021221,"gamma":0.04377394923107336,"theta":-0.04347679154871248,"vega":0.03404090152171994,"rho":-0.010235148700404711,"breakevenPct":12.767482480347933},{"delta":0.35,"premium":2.043841333326391,"strike":34.98161592037729,"iv":0.7509567333976799,"gamma":0.04812173977029403,"theta":-0.04919703560695169,"vega":0.03792999629409721,"rho":-0.011975630750871913,"breakevenPct":10.93084211181476},{"delta":0.4,"premium":2.4454131652661064,"strike":35.859593837535016,"iv":0.729672619047619,"gamma":0.04998795518207283,"theta":-0.04768396358543417,"vega":0.0380687675070028,"rho":-0.013736067693816915,"breakevenPct":9.64256172993804},{"delta":0.45,"premium":2.8480742296918766,"strike":36.73494397759104,"iv":0.7076488095238095,"gamma":0.05180868347338936,"theta":-0.046038305322128846,"vega":0.03813879551820728,"rho":-0.015496870408721795,"breakevenPct":8.364332753112048},{"delta":0.5,"premium":3.2507352941176473,"strike":37.61029411764706,"iv":0.6856249999999999,"gamma":0.053629411764705884,"theta":-0.04439264705882352,"vega":0.03820882352941176,"rho":-0.017257673123626673,"breakevenPct":7.086103776286058},{"delta":0.55,"premium":3.653396358543418,"strike":38.485644257703086,"iv":0.6636011904761904,"gamma":0.05545014005602241,"theta":-0.0427469887955182,"vega":0.03827885154061624,"rho":-0.019018475838531557,"breakevenPct":5.807874799460067},{"delta":0.6,"premium":4.056057422969188,"strike":39.3609943977591,"iv":0.6415773809523809,"gamma":0.05727086834733894,"theta":-0.04110133053221288,"vega":0.03834887955182072,"rho":-0.020779278553436434,"breakevenPct":4.529645822634078},{"delta":0.65,"premium":4.838976377952758,"strike":40.531496062992126,"iv":0.6479929133858269,"gamma":0.056197637795275576,"theta":-0.040250787401574804,"vega":0.0376771653543307,"rho":-0.022830802206192095,"breakevenPct":3.4815584504073236},{"delta":0.7,"premium":6.6499999999999995,"strike":42.5,"iv":0.7313,"gamma":0.047299999999999995,"theta":-0.041550000000000004,"vega":0.035,"rho":-0.025668349135359116,"breakevenPct":3.055705786911842},{"delta":0.75,"premium":8.461023622047245,"strike":44.468503937007874,"iv":0.8146070866141732,"gamma":0.0384023622047244,"theta":-0.0428492125984252,"vega":0.03232283464566929,"rho":-0.028505896064526144,"breakevenPct":2.6298531234163596}]}},"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"}}