{"symbol":"CYD","url":"https://intraalpha.com/companies/CYD","capturedAt":"2026-10-23T00:21:37.889Z","state":"ready","quote":{"symbol":"CYD","last_price":23.89,"prev_close":25.49,"regular_close":23.89,"change":-1.6,"change_pct":-6.277,"regular_change":-1.6,"regular_change_pct":-6.277,"extended_change":0,"extended_change_pct":0,"bid":17.55,"ask":29.83,"bid_size":100,"ask_size":100,"volume":316186,"vwap":23.963952,"open":25,"high":25,"low":23.53,"close":23.89,"trade_count":5086,"last_trade_at":"2026-10-22T23:00:00.003810183Z","last_quote_at":"2026-10-23T00:00:00.199687269Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:36.797743415-04:00","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":"CYD","fetched_at":"2026-10-23T00:21:37.475467+00:00","name":"China Yuchai International Limited","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"China Yuchai International Limited manufactures, assembles and sells diesel and natural gas engines in the People's Republic of China and internationally. The company is headquartered in Singapore.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":976227000,"ebitda":2081522000,"pe_ratio":9.2,"peg_ratio":0.372,"book_value":38.24,"dividend_per_share":null,"dividend_yield":null,"eps":2.77,"revenue_ttm":26450272000,"gross_profit_ttm":4742197000,"profit_margin":0.0277,"operating_margin_ttm":0.0674,"return_on_assets_ttm":0.0223,"return_on_equity_ttm":0.0643,"quarterly_earnings_growth":0.519,"quarterly_revenue_growth":0.062,"analyst_target_price":56.87,"analyst_number":0,"beta":1.443,"fifty_two_week_high":60.28,"fifty_two_week_low":23.53,"fifty_day_ma":34.95,"two_hundred_day_ma":43.45,"shares_outstanding":37518300,"forward_pe":9.17,"price_to_sales":0.33,"price_to_book":0.856,"ev_to_revenue":0.111,"ev_to_ebitda":1.836},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:37.475467+00:00"},"optionObservedAt":"2026-10-22T19:55:01.379Z","bars":[{"c":26.15,"h":26.61,"l":26.15,"n":19,"o":26.61,"t":"2026-10-16T13:30:00Z","v":2476,"vw":26.40797},{"c":26.1,"h":26.1,"l":26.05,"n":25,"o":26.05,"t":"2026-10-16T13:35:00Z","v":843,"vw":26.075},{"c":26.31,"h":26.32,"l":26.31,"n":5,"o":26.32,"t":"2026-10-16T13:40:00Z","v":310,"vw":26.315},{"c":26.49,"h":26.49,"l":26.49,"n":5,"o":26.49,"t":"2026-10-16T13:50:00Z","v":228,"vw":26.49},{"c":26.49,"h":26.49,"l":26.33,"n":22,"o":26.38,"t":"2026-10-16T13:55:00Z","v":753,"vw":26.377945},{"c":26.38,"h":26.38,"l":26.38,"n":6,"o":26.38,"t":"2026-10-16T14:00:00Z","v":280,"vw":26.38},{"c":26.41,"h":26.66,"l":26.34,"n":113,"o":26.38,"t":"2026-10-16T14:05:00Z","v":2066,"vw":26.4325},{"c":26.53,"h":26.53,"l":26.53,"n":24,"o":26.53,"t":"2026-10-16T14:10:00Z","v":310,"vw":26.53},{"c":26.66,"h":26.66,"l":26.45,"n":57,"o":26.47,"t":"2026-10-16T14:15:00Z","v":1581,"vw":26.516429},{"c":26.67,"h":26.76,"l":26.56,"n":33,"o":26.56,"t":"2026-10-16T14:30:00Z","v":1680,"vw":26.634424},{"c":26.625,"h":26.69,"l":26.625,"n":7,"o":26.69,"t":"2026-10-16T14:35:00Z","v":318,"vw":26.6575},{"c":26.56,"h":26.63,"l":26.51,"n":31,"o":26.63,"t":"2026-10-16T14:40:00Z","v":1316,"vw":26.5325},{"c":26.605,"h":26.605,"l":26.56,"n":13,"o":26.56,"t":"2026-10-16T14:45:00Z","v":883,"vw":26.567653},{"c":26.57,"h":26.676,"l":26.54,"n":30,"o":26.54,"t":"2026-10-16T14:50:00Z","v":1423,"vw":26.585545},{"c":26.57,"h":26.6008,"l":26.535,"n":45,"o":26.58,"t":"2026-10-16T14:55:00Z","v":2053,"vw":26.579333},{"c":26.53,"h":26.53,"l":26.53,"n":2,"o":26.53,"t":"2026-10-16T15:00:00Z","v":103,"vw":26.53},{"c":26.435,"h":26.59,"l":26.435,"n":27,"o":26.59,"t":"2026-10-16T15:05:00Z","v":1450,"vw":26.495089},{"c":26.525,"h":26.525,"l":26.41,"n":25,"o":26.505,"t":"2026-10-16T15:10:00Z","v":10527,"vw":26.503158},{"c":26.525,"h":26.525,"l":26.525,"n":1,"o":26.525,"t":"2026-10-16T15:15:00Z","v":200,"vw":26.525},{"c":26.52,"h":26.525,"l":26.52,"n":6,"o":26.525,"t":"2026-10-16T15:20:00Z","v":415,"vw":26.52375},{"c":26.4709,"h":26.595,"l":26.4709,"n":12,"o":26.525,"t":"2026-10-16T15:25:00Z","v":529,"vw":26.524467},{"c":26.46,"h":26.53,"l":26.46,"n":21,"o":26.53,"t":"2026-10-16T15:30:00Z","v":1033,"vw":26.499659},{"c":26.542,"h":26.542,"l":26.51,"n":22,"o":26.54,"t":"2026-10-16T15:35:00Z","v":665,"vw":26.530667},{"c":26.51,"h":26.55,"l":26.51,"n":61,"o":26.55,"t":"2026-10-16T15:40:00Z","v":3173,"vw":26.537778},{"c":26.48,"h":26.5,"l":26.47,"n":8,"o":26.47,"t":"2026-10-16T15:45:00Z","v":493,"vw":26.488936},{"c":26.44,"h":26.52,"l":26.44,"n":16,"o":26.52,"t":"2026-10-16T15:50:00Z","v":6069,"vw":26.517047},{"c":26.51,"h":26.52,"l":26.51,"n":8,"o":26.52,"t":"2026-10-16T15:55:00Z","v":608,"vw":26.517375},{"c":26.44,"h":26.44,"l":26.32,"n":81,"o":26.42,"t":"2026-10-16T16:00:00Z","v":3758,"vw":26.373748},{"c":26.34,"h":26.485,"l":26.34,"n":16,"o":26.485,"t":"2026-10-16T16:05:00Z","v":1208,"vw":26.429685},{"c":26.4,"h":26.4,"l":26.4,"n":5,"o":26.4,"t":"2026-10-16T16:10:00Z","v":362,"vw":26.4},{"c":26.415,"h":26.415,"l":26.415,"n":2,"o":26.415,"t":"2026-10-16T16:15:00Z","v":135,"vw":26.415},{"c":26.36,"h":26.395,"l":26.36,"n":17,"o":26.37,"t":"2026-10-16T16:20:00Z","v":5122,"vw":26.392929},{"c":26.4,"h":26.4,"l":26.4,"n":4,"o":26.4,"t":"2026-10-16T16:25:00Z","v":342,"vw":26.4},{"c":26.35,"h":26.35,"l":26.35,"n":5,"o":26.35,"t":"2026-10-16T16:30:00Z","v":271,"vw":26.35},{"c":26.5,"h":26.5,"l":26.34,"n":107,"o":26.35,"t":"2026-10-16T16:35:00Z","v":5982,"vw":26.414689},{"c":26.485,"h":26.5,"l":26.36,"n":26,"o":26.43,"t":"2026-10-16T16:40:00Z","v":2832,"vw":26.454811},{"c":26.465,"h":26.465,"l":26.41,"n":10,"o":26.44,"t":"2026-10-16T16:45:00Z","v":1003,"vw":26.427604},{"c":26.35,"h":26.47,"l":26.35,"n":6,"o":26.47,"t":"2026-10-16T16:50:00Z","v":381,"vw":26.397431},{"c":26.47,"h":26.47,"l":26.35,"n":8,"o":26.47,"t":"2026-10-16T16:55:00Z","v":474,"vw":26.419566},{"c":26.37,"h":26.5888,"l":26.33,"n":86,"o":26.5888,"t":"2026-10-16T17:00:00Z","v":4446,"vw":26.420221},{"c":26.31,"h":26.31,"l":26.31,"n":5,"o":26.31,"t":"2026-10-16T17:05:00Z","v":174,"vw":26.31},{"c":26.29,"h":26.3,"l":26.29,"n":16,"o":26.3,"t":"2026-10-16T17:10:00Z","v":1008,"vw":26.298413},{"c":26.24,"h":26.3,"l":26.24,"n":11,"o":26.29,"t":"2026-10-16T17:15:00Z","v":893,"vw":26.27},{"c":26.27,"h":26.32,"l":26.27,"n":13,"o":26.28,"t":"2026-10-16T17:20:00Z","v":626,"vw":26.28875},{"c":26.32,"h":26.32,"l":26.32,"n":10,"o":26.32,"t":"2026-10-16T17:25:00Z","v":464,"vw":26.32},{"c":26.25,"h":26.32,"l":26.25,"n":21,"o":26.32,"t":"2026-10-16T17:30:00Z","v":955,"vw":26.283019},{"c":26.25,"h":26.28,"l":26.25,"n":9,"o":26.28,"t":"2026-10-16T17:35:00Z","v":525,"vw":26.265},{"c":26.425,"h":26.5225,"l":26.28,"n":70,"o":26.28,"t":"2026-10-16T17:40:00Z","v":3316,"vw":26.40047},{"c":26.425,"h":26.425,"l":26.425,"n":2,"o":26.425,"t":"2026-10-16T17:45:00Z","v":156,"vw":26.425},{"c":26.305,"h":26.34,"l":26.24,"n":20,"o":26.34,"t":"2026-10-16T17:50:00Z","v":1025,"vw":26.308701},{"c":26.28,"h":26.28,"l":26.21,"n":12,"o":26.24,"t":"2026-10-16T17:55:00Z","v":1071,"vw":26.252448},{"c":26.11,"h":26.21,"l":26.11,"n":82,"o":26.21,"t":"2026-10-16T18:00:00Z","v":2439,"vw":26.139667},{"c":26,"h":26.13,"l":26,"n":69,"o":26.13,"t":"2026-10-16T18:05:00Z","v":2801,"vw":26.086638},{"c":25.88,"h":25.88,"l":25.88,"n":20,"o":25.88,"t":"2026-10-16T18:10:00Z","v":876,"vw":25.88},{"c":25.82,"h":25.93,"l":25.81,"n":7,"o":25.93,"t":"2026-10-16T18:15:00Z","v":899,"vw":25.835878},{"c":25.77,"h":25.93,"l":25.77,"n":32,"o":25.93,"t":"2026-10-16T18:20:00Z","v":1543,"vw":25.828568},{"c":25.75,"h":25.87,"l":25.75,"n":39,"o":25.75,"t":"2026-10-16T18:25:00Z","v":1726,"vw":25.766056},{"c":25.83,"h":25.98,"l":25.77,"n":46,"o":25.925,"t":"2026-10-16T18:30:00Z","v":2364,"vw":25.843712},{"c":25.77,"h":25.8,"l":25.77,"n":17,"o":25.8,"t":"2026-10-16T18:35:00Z","v":656,"vw":25.776565},{"c":25.96,"h":25.975,"l":25.78,"n":26,"o":25.92,"t":"2026-10-16T18:40:00Z","v":1729,"vw":25.867563},{"c":25.96,"h":25.97,"l":25.85,"n":31,"o":25.85,"t":"2026-10-16T18:45:00Z","v":1449,"vw":25.884701},{"c":25.86,"h":25.965,"l":25.85,"n":47,"o":25.85,"t":"2026-10-16T18:50:00Z","v":1733,"vw":25.880409},{"c":25.93,"h":25.97,"l":25.85,"n":75,"o":25.95,"t":"2026-10-16T18:55:00Z","v":5103,"vw":25.900619},{"c":25.92,"h":25.995,"l":25.86,"n":63,"o":25.91,"t":"2026-10-16T19:00:00Z","v":3706,"vw":25.920269},{"c":25.87,"h":26.015,"l":25.87,"n":60,"o":26.005,"t":"2026-10-16T19:05:00Z","v":4162,"vw":25.960408},{"c":25.95,"h":25.95,"l":25.87,"n":21,"o":25.87,"t":"2026-10-16T19:10:00Z","v":1028,"vw":25.897778},{"c":25.96,"h":26.015,"l":25.85,"n":74,"o":25.88,"t":"2026-10-16T19:15:00Z","v":4039,"vw":25.896029},{"c":25.905,"h":25.91,"l":25.86,"n":64,"o":25.905,"t":"2026-10-16T19:20:00Z","v":2036,"vw":25.873571},{"c":25.9524,"h":25.97,"l":25.85,"n":257,"o":25.86,"t":"2026-10-16T19:25:00Z","v":16790,"vw":25.880195},{"c":25.885,"h":25.985,"l":25.875,"n":83,"o":25.97,"t":"2026-10-16T19:30:00Z","v":8014,"vw":25.951676},{"c":25.86,"h":25.89,"l":25.86,"n":36,"o":25.885,"t":"2026-10-16T19:35:00Z","v":1369,"vw":25.868},{"c":25.78,"h":25.86,"l":25.78,"n":95,"o":25.86,"t":"2026-10-16T19:40:00Z","v":5163,"vw":25.823891},{"c":25.72,"h":25.78,"l":25.72,"n":119,"o":25.77,"t":"2026-10-16T19:45:00Z","v":12727,"vw":25.75281},{"c":25.86,"h":25.86,"l":25.74,"n":118,"o":25.79,"t":"2026-10-16T19:50:00Z","v":4878,"vw":25.80543},{"c":26.01,"h":26.04,"l":25.74,"n":450,"o":25.81,"t":"2026-10-16T19:55:00Z","v":30604,"vw":25.911029},{"c":26.02,"h":26.02,"l":26.02,"n":10,"o":26.02,"t":"2026-10-16T20:00:00Z","v":18369,"vw":26.02},{"c":26.11,"h":26.7114,"l":26.11,"n":21,"o":26.53,"t":"2026-10-19T13:30:00Z","v":3330,"vw":26.571506},{"c":26.32,"h":26.32,"l":26.32,"n":7,"o":26.32,"t":"2026-10-19T13:40:00Z","v":470,"vw":26.32},{"c":26.085,"h":26.14,"l":25.89,"n":41,"o":26.13,"t":"2026-10-19T13:50:00Z","v":3506,"vw":26.070116},{"c":25.925,"h":25.925,"l":25.86,"n":22,"o":25.91,"t":"2026-10-19T13:55:00Z","v":837,"vw":25.895747},{"c":26.01,"h":26.01,"l":25.71,"n":17,"o":25.78,"t":"2026-10-19T14:00:00Z","v":1757,"vw":25.784167},{"c":25.8,"h":25.8,"l":25.8,"n":19,"o":25.8,"t":"2026-10-19T14:05:00Z","v":811,"vw":25.8},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-19T14:10:00Z","v":143,"vw":25.9},{"c":25.9,"h":26.0799,"l":25.79,"n":27,"o":25.93,"t":"2026-10-19T14:15:00Z","v":7136,"vw":25.822729},{"c":25.985,"h":25.985,"l":25.985,"n":9,"o":25.985,"t":"2026-10-19T14:20:00Z","v":228,"vw":25.985},{"c":25.975,"h":25.975,"l":25.9,"n":11,"o":25.9,"t":"2026-10-19T14:25:00Z","v":339,"vw":25.9375},{"c":26.08,"h":26.08,"l":25.87,"n":69,"o":25.87,"t":"2026-10-19T14:35:00Z","v":5709,"vw":26.025656},{"c":26.03,"h":26.03,"l":26.03,"n":15,"o":26.03,"t":"2026-10-19T14:40:00Z","v":761,"vw":26.03},{"c":26.225,"h":26.24,"l":26.075,"n":40,"o":26.075,"t":"2026-10-19T14:45:00Z","v":2828,"vw":26.177205},{"c":26.23,"h":26.23,"l":26.23,"n":7,"o":26.23,"t":"2026-10-19T14:50:00Z","v":609,"vw":26.23},{"c":26.23,"h":26.23,"l":26.23,"n":5,"o":26.23,"t":"2026-10-19T14:55:00Z","v":217,"vw":26.23},{"c":26.255,"h":26.255,"l":26.23,"n":13,"o":26.23,"t":"2026-10-19T15:00:00Z","v":668,"vw":26.235},{"c":26.405,"h":26.405,"l":26.38,"n":37,"o":26.38,"t":"2026-10-19T15:05:00Z","v":1440,"vw":26.393333},{"c":26.41,"h":26.41,"l":26.41,"n":3,"o":26.41,"t":"2026-10-19T15:10:00Z","v":218,"vw":26.41},{"c":26.41,"h":26.42,"l":26.41,"n":21,"o":26.41,"t":"2026-10-19T15:15:00Z","v":1127,"vw":26.412298},{"c":26.43,"h":26.43,"l":26.43,"n":14,"o":26.43,"t":"2026-10-19T15:25:00Z","v":500,"vw":26.43},{"c":26.41,"h":26.41,"l":26.4,"n":32,"o":26.4,"t":"2026-10-19T15:30:00Z","v":731,"vw":26.405},{"c":26.465,"h":26.465,"l":26.465,"n":10,"o":26.465,"t":"2026-10-19T15:35:00Z","v":157,"vw":26.465},{"c":26.47,"h":26.47,"l":26.4,"n":16,"o":26.4,"t":"2026-10-19T15:40:00Z","v":1032,"vw":26.457442},{"c":26.455,"h":26.455,"l":26.39,"n":21,"o":26.4,"t":"2026-10-19T15:45:00Z","v":1046,"vw":26.409},{"c":26.455,"h":26.455,"l":26.455,"n":6,"o":26.455,"t":"2026-10-19T15:50:00Z","v":139,"vw":26.455},{"c":26.39,"h":26.44,"l":26.39,"n":52,"o":26.39,"t":"2026-10-19T15:55:00Z","v":1512,"vw":26.405},{"c":26.24,"h":26.35,"l":26.24,"n":23,"o":26.35,"t":"2026-10-19T16:00:00Z","v":1080,"vw":26.303929},{"c":26.285,"h":26.295,"l":26.285,"n":12,"o":26.295,"t":"2026-10-19T16:10:00Z","v":446,"vw":26.288313},{"c":26.17,"h":26.225,"l":26.17,"n":32,"o":26.225,"t":"2026-10-19T16:15:00Z","v":1359,"vw":26.200833},{"c":26.225,"h":26.255,"l":26.225,"n":10,"o":26.255,"t":"2026-10-19T16:25:00Z","v":341,"vw":26.239851},{"c":26.15,"h":26.225,"l":26.15,"n":16,"o":26.225,"t":"2026-10-19T16:30:00Z","v":1071,"vw":26.21115},{"c":26.13,"h":26.22,"l":26.13,"n":23,"o":26.22,"t":"2026-10-19T16:35:00Z","v":673,"vw":26.172247},{"c":26.215,"h":26.215,"l":26.13,"n":15,"o":26.13,"t":"2026-10-19T16:40:00Z","v":1338,"vw":26.195318},{"c":26.215,"h":26.215,"l":26.15,"n":20,"o":26.15,"t":"2026-10-19T16:45:00Z","v":594,"vw":26.193618},{"c":26.205,"h":26.205,"l":26.205,"n":12,"o":26.205,"t":"2026-10-19T16:50:00Z","v":300,"vw":26.205},{"c":26.11,"h":26.19,"l":26.11,"n":45,"o":26.15,"t":"2026-10-19T16:55:00Z","v":2097,"vw":26.140556},{"c":26.08,"h":26.08,"l":26.08,"n":22,"o":26.08,"t":"2026-10-19T17:05:00Z","v":683,"vw":26.08},{"c":26.07,"h":26.07,"l":26.04,"n":26,"o":26.04,"t":"2026-10-19T17:10:00Z","v":1473,"vw":26.050577},{"c":26,"h":26.0475,"l":25.99,"n":45,"o":26.02,"t":"2026-10-19T17:20:00Z","v":1863,"vw":26.009328},{"c":25.97,"h":25.97,"l":25.97,"n":13,"o":25.97,"t":"2026-10-19T17:25:00Z","v":579,"vw":25.97},{"c":26.02,"h":26.02,"l":25.95,"n":29,"o":25.95,"t":"2026-10-19T17:30:00Z","v":2162,"vw":26.013073},{"c":26.025,"h":26.025,"l":26.025,"n":12,"o":26.025,"t":"2026-10-19T17:35:00Z","v":7030,"vw":26.025},{"c":26.03,"h":26.03,"l":26.025,"n":16,"o":26.025,"t":"2026-10-19T17:40:00Z","v":597,"vw":26.026538},{"c":26.01,"h":26.015,"l":25.94,"n":49,"o":25.97,"t":"2026-10-19T17:45:00Z","v":3913,"vw":25.955929},{"c":26.08,"h":26.08,"l":25.94,"n":23,"o":26.01,"t":"2026-10-19T17:50:00Z","v":1597,"vw":26.055352},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-10-19T17:55:00Z","v":179,"vw":26.02},{"c":25.83,"h":25.9501,"l":25.83,"n":45,"o":25.9501,"t":"2026-10-19T18:00:00Z","v":2510,"vw":25.903572},{"c":25.905,"h":25.905,"l":25.8301,"n":4,"o":25.8301,"t":"2026-10-19T18:05:00Z","v":594,"vw":25.847444},{"c":25.91,"h":25.91,"l":25.91,"n":8,"o":25.91,"t":"2026-10-19T18:10:00Z","v":709,"vw":25.91},{"c":25.83,"h":25.905,"l":25.83,"n":17,"o":25.85,"t":"2026-10-19T18:15:00Z","v":1423,"vw":25.878035},{"c":25.9,"h":25.9,"l":25.83,"n":13,"o":25.83,"t":"2026-10-19T18:25:00Z","v":513,"vw":25.846627},{"c":25.81,"h":25.9,"l":25.81,"n":24,"o":25.9,"t":"2026-10-19T18:30:00Z","v":1322,"vw":25.830328},{"c":25.71,"h":25.71,"l":25.71,"n":16,"o":25.71,"t":"2026-10-19T18:35:00Z","v":529,"vw":25.71},{"c":25.88,"h":25.88,"l":25.71,"n":64,"o":25.71,"t":"2026-10-19T18:45:00Z","v":4173,"vw":25.781632},{"c":25.885,"h":25.885,"l":25.8775,"n":11,"o":25.885,"t":"2026-10-19T18:50:00Z","v":665,"vw":25.88326},{"c":25.895,"h":25.9,"l":25.822,"n":16,"o":25.822,"t":"2026-10-19T18:55:00Z","v":1319,"vw":25.842188},{"c":25.9,"h":25.905,"l":25.9,"n":22,"o":25.905,"t":"2026-10-19T19:00:00Z","v":803,"vw":25.901667},{"c":25.8,"h":25.89,"l":25.8,"n":34,"o":25.89,"t":"2026-10-19T19:05:00Z","v":1276,"vw":25.842857},{"c":25.86,"h":25.86,"l":25.85,"n":13,"o":25.85,"t":"2026-10-19T19:10:00Z","v":506,"vw":25.855},{"c":25.86,"h":25.86,"l":25.8575,"n":66,"o":25.86,"t":"2026-10-19T19:15:00Z","v":934,"vw":25.859375},{"c":25.895,"h":25.895,"l":25.89,"n":29,"o":25.89,"t":"2026-10-19T19:20:00Z","v":698,"vw":25.893333},{"c":25.885,"h":25.89,"l":25.85,"n":57,"o":25.85,"t":"2026-10-19T19:25:00Z","v":1152,"vw":25.874167},{"c":25.885,"h":25.885,"l":25.84,"n":78,"o":25.885,"t":"2026-10-19T19:30:00Z","v":1661,"vw":25.876667},{"c":25.895,"h":25.92,"l":25.89,"n":34,"o":25.89,"t":"2026-10-19T19:35:00Z","v":1554,"vw":25.899474},{"c":25.78,"h":25.93,"l":25.78,"n":159,"o":25.9,"t":"2026-10-19T19:40:00Z","v":9531,"vw":25.838633},{"c":25.86,"h":25.87,"l":25.78,"n":108,"o":25.78,"t":"2026-10-19T19:45:00Z","v":3733,"vw":25.848455},{"c":25.82,"h":25.99,"l":25.795,"n":167,"o":25.84,"t":"2026-10-19T19:50:00Z","v":7303,"vw":25.847107},{"c":25.86,"h":25.9,"l":25.76,"n":453,"o":25.81,"t":"2026-10-19T19:55:00Z","v":28161,"vw":25.835279},{"c":25.89,"h":25.89,"l":25.89,"n":9,"o":25.89,"t":"2026-10-19T20:00:00Z","v":24503,"vw":25.89},{"c":25.9286,"h":25.9286,"l":25.9286,"n":1,"o":25.9286,"t":"2026-10-19T20:10:00Z","v":10300,"vw":25.9286},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-19T20:25:00Z","v":27822,"vw":25.89},{"c":24.41,"h":25.5,"l":24.145,"n":72,"o":25.5,"t":"2026-10-20T13:30:00Z","v":9422,"vw":25.070554},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-20T13:35:00Z","v":142,"vw":24.99},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-20T13:40:00Z","v":115,"vw":25},{"c":24.9,"h":24.9525,"l":24.8,"n":176,"o":24.925,"t":"2026-10-20T13:45:00Z","v":3205,"vw":24.873683},{"c":24.925,"h":24.925,"l":24.925,"n":5,"o":24.925,"t":"2026-10-20T13:50:00Z","v":178,"vw":24.925},{"c":24.925,"h":24.925,"l":24.925,"n":9,"o":24.925,"t":"2026-10-20T13:55:00Z","v":333,"vw":24.925},{"c":24.925,"h":24.925,"l":24.925,"n":10,"o":24.925,"t":"2026-10-20T14:00:00Z","v":346,"vw":24.925},{"c":25.015,"h":25.19,"l":24.985,"n":23,"o":24.985,"t":"2026-10-20T14:05:00Z","v":3980,"vw":25.009812},{"c":25.015,"h":25.015,"l":25.015,"n":7,"o":25.015,"t":"2026-10-20T14:10:00Z","v":368,"vw":25.015},{"c":25.19,"h":25.19,"l":24.86,"n":45,"o":25.03,"t":"2026-10-20T14:15:00Z","v":3233,"vw":24.954625},{"c":25.3,"h":25.3,"l":25.18,"n":25,"o":25.18,"t":"2026-10-20T14:20:00Z","v":838,"vw":25.217456},{"c":25.32,"h":25.32,"l":25.305,"n":10,"o":25.305,"t":"2026-10-20T14:25:00Z","v":422,"vw":25.30875},{"c":25.48,"h":25.4828,"l":25.32,"n":14,"o":25.4828,"t":"2026-10-20T14:30:00Z","v":741,"vw":25.423756},{"c":25.145,"h":25.5277,"l":25.145,"n":24,"o":25.5277,"t":"2026-10-20T14:35:00Z","v":2139,"vw":25.482971},{"c":25.17,"h":25.2,"l":25.17,"n":32,"o":25.17,"t":"2026-10-20T14:40:00Z","v":12678,"vw":25.179344},{"c":25.36,"h":25.5063,"l":25.36,"n":16,"o":25.5063,"t":"2026-10-20T14:45:00Z","v":2939,"vw":25.396575},{"c":25.375,"h":25.375,"l":25.36,"n":47,"o":25.36,"t":"2026-10-20T14:50:00Z","v":5462,"vw":25.367826},{"c":25.7,"h":25.77,"l":25.375,"n":74,"o":25.3997,"t":"2026-10-20T14:55:00Z","v":6730,"vw":25.54549},{"c":25.71,"h":25.71,"l":25.71,"n":5,"o":25.71,"t":"2026-10-20T15:00:00Z","v":124,"vw":25.71},{"c":25.6925,"h":25.71,"l":25.6925,"n":24,"o":25.71,"t":"2026-10-20T15:05:00Z","v":917,"vw":25.7075},{"c":25.55,"h":25.63,"l":25.55,"n":59,"o":25.63,"t":"2026-10-20T15:10:00Z","v":2943,"vw":25.5695},{"c":25.6,"h":25.6,"l":25.6,"n":10,"o":25.6,"t":"2026-10-20T15:15:00Z","v":342,"vw":25.6},{"c":25.605,"h":25.605,"l":25.605,"n":4,"o":25.605,"t":"2026-10-20T15:25:00Z","v":209,"vw":25.605},{"c":25.55,"h":25.61,"l":25.44,"n":60,"o":25.61,"t":"2026-10-20T15:30:00Z","v":4745,"vw":25.542489},{"c":25.575,"h":25.575,"l":25.475,"n":12,"o":25.475,"t":"2026-10-20T15:35:00Z","v":845,"vw":25.560714},{"c":25.8,"h":25.84,"l":25.495,"n":44,"o":25.495,"t":"2026-10-20T15:40:00Z","v":10458,"vw":25.597887},{"c":25.645,"h":25.645,"l":25.5921,"n":29,"o":25.63,"t":"2026-10-20T15:45:00Z","v":1628,"vw":25.627964},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-10-20T15:50:00Z","v":601,"vw":25.75},{"c":25.785,"h":25.785,"l":25.785,"n":2,"o":25.785,"t":"2026-10-20T16:00:00Z","v":175,"vw":25.785},{"c":25.595,"h":25.805,"l":25.58,"n":24,"o":25.805,"t":"2026-10-20T16:15:00Z","v":1049,"vw":25.65875},{"c":25.62,"h":25.67,"l":25.574,"n":24,"o":25.67,"t":"2026-10-20T16:25:00Z","v":1321,"vw":25.599684},{"c":25.62,"h":25.62,"l":25.62,"n":7,"o":25.62,"t":"2026-10-20T16:30:00Z","v":279,"vw":25.62},{"c":25.68,"h":25.68,"l":25.63,"n":33,"o":25.63,"t":"2026-10-20T16:45:00Z","v":1822,"vw":25.64},{"c":25.62,"h":25.715,"l":25.56,"n":40,"o":25.715,"t":"2026-10-20T16:50:00Z","v":2226,"vw":25.63051},{"c":25.51,"h":25.58,"l":25.51,"n":17,"o":25.58,"t":"2026-10-20T16:55:00Z","v":858,"vw":25.543797},{"c":25.72,"h":25.72,"l":25.72,"n":5,"o":25.72,"t":"2026-10-20T17:00:00Z","v":306,"vw":25.72},{"c":25.53,"h":25.54,"l":25.53,"n":7,"o":25.54,"t":"2026-10-20T17:05:00Z","v":226,"vw":25.535},{"c":25.57,"h":25.57,"l":25.44,"n":42,"o":25.53,"t":"2026-10-20T17:10:00Z","v":2228,"vw":25.513416},{"c":25.525,"h":25.525,"l":25.47,"n":21,"o":25.515,"t":"2026-10-20T17:20:00Z","v":1221,"vw":25.499142},{"c":25.25,"h":25.46,"l":25.23,"n":143,"o":25.46,"t":"2026-10-20T17:25:00Z","v":13344,"vw":25.348141},{"c":25.44,"h":25.44,"l":25.23,"n":6,"o":25.23,"t":"2026-10-20T17:30:00Z","v":398,"vw":25.314},{"c":25.44,"h":25.44,"l":25.43,"n":11,"o":25.43,"t":"2026-10-20T17:35:00Z","v":657,"vw":25.432},{"c":25.45,"h":25.45,"l":25.38,"n":9,"o":25.38,"t":"2026-10-20T17:40:00Z","v":526,"vw":25.423333},{"c":25.4983,"h":25.4983,"l":25.2701,"n":10,"o":25.2701,"t":"2026-10-20T17:45:00Z","v":1223,"vw":25.374352},{"c":25.445,"h":25.445,"l":25.445,"n":9,"o":25.445,"t":"2026-10-20T17:50:00Z","v":333,"vw":25.445},{"c":25.445,"h":25.544,"l":25.445,"n":22,"o":25.445,"t":"2026-10-20T18:00:00Z","v":2046,"vw":25.457172},{"c":25.3662,"h":25.445,"l":25.3662,"n":13,"o":25.445,"t":"2026-10-20T18:05:00Z","v":664,"vw":25.40876},{"c":25.385,"h":25.465,"l":25.37,"n":36,"o":25.465,"t":"2026-10-20T18:10:00Z","v":1461,"vw":25.384444},{"c":25.34,"h":25.34,"l":25.285,"n":9,"o":25.285,"t":"2026-10-20T18:20:00Z","v":712,"vw":25.294167},{"c":25.365,"h":25.365,"l":25.365,"n":10,"o":25.365,"t":"2026-10-20T18:25:00Z","v":467,"vw":25.365},{"c":25.315,"h":25.3354,"l":25.29,"n":30,"o":25.3354,"t":"2026-10-20T18:30:00Z","v":1508,"vw":25.314309},{"c":25.255,"h":25.26,"l":25.245,"n":20,"o":25.26,"t":"2026-10-20T18:35:00Z","v":1611,"vw":25.254583},{"c":25.28,"h":25.28,"l":25.27,"n":5,"o":25.27,"t":"2026-10-20T18:40:00Z","v":328,"vw":25.275},{"c":25.23,"h":25.23,"l":25.19,"n":39,"o":25.19,"t":"2026-10-20T18:45:00Z","v":1412,"vw":25.218571},{"c":25.295,"h":25.3,"l":25.295,"n":12,"o":25.3,"t":"2026-10-20T18:50:00Z","v":1102,"vw":25.299444},{"c":25.285,"h":25.285,"l":25.225,"n":14,"o":25.225,"t":"2026-10-20T18:55:00Z","v":454,"vw":25.265},{"c":25.275,"h":25.275,"l":25.275,"n":2,"o":25.275,"t":"2026-10-20T19:00:00Z","v":101,"vw":25.275},{"c":25.405,"h":25.41,"l":25.285,"n":30,"o":25.285,"t":"2026-10-20T19:05:00Z","v":1532,"vw":25.345},{"c":25.235,"h":25.41,"l":25.235,"n":38,"o":25.41,"t":"2026-10-20T19:10:00Z","v":1920,"vw":25.315327},{"c":25.175,"h":25.301,"l":25.175,"n":42,"o":25.2019,"t":"2026-10-20T19:15:00Z","v":2366,"vw":25.213568},{"c":25.27,"h":25.27,"l":25.27,"n":3,"o":25.27,"t":"2026-10-20T19:25:00Z","v":104,"vw":25.27},{"c":25.355,"h":25.355,"l":25.29,"n":53,"o":25.29,"t":"2026-10-20T19:30:00Z","v":2768,"vw":25.322565},{"c":25.31,"h":25.355,"l":25.31,"n":20,"o":25.355,"t":"2026-10-20T19:35:00Z","v":855,"vw":25.318841},{"c":25.27,"h":25.32,"l":25.27,"n":22,"o":25.32,"t":"2026-10-20T19:40:00Z","v":894,"vw":25.282941},{"c":25.32,"h":25.325,"l":25.28,"n":43,"o":25.325,"t":"2026-10-20T19:45:00Z","v":2125,"vw":25.293391},{"c":25.3,"h":25.3,"l":25.27,"n":63,"o":25.275,"t":"2026-10-20T19:50:00Z","v":1552,"vw":25.275639},{"c":25.35,"h":25.38,"l":25.21,"n":321,"o":25.26,"t":"2026-10-20T19:55:00Z","v":11180,"vw":25.277836},{"c":25.63,"h":25.63,"l":25.3,"n":10,"o":25.3,"t":"2026-10-20T20:00:00Z","v":17628,"vw":25.301933},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T20:25:00Z","v":55644,"vw":25.3},{"c":25.06,"h":25.949,"l":25.06,"n":9,"o":25.7,"t":"2026-10-21T13:30:00Z","v":23908,"vw":25.121265},{"c":25.995,"h":26.685,"l":25.51,"n":48,"o":26.685,"t":"2026-10-21T13:35:00Z","v":1982,"vw":26.055557},{"c":25.96,"h":26.01,"l":25.96,"n":6,"o":26.01,"t":"2026-10-21T13:40:00Z","v":601,"vw":25.985},{"c":25.755,"h":25.755,"l":25.755,"n":1,"o":25.755,"t":"2026-10-21T13:45:00Z","v":100,"vw":25.755},{"c":25.755,"h":25.755,"l":25.755,"n":11,"o":25.755,"t":"2026-10-21T13:50:00Z","v":801,"vw":25.755},{"c":25.685,"h":25.755,"l":25.685,"n":6,"o":25.755,"t":"2026-10-21T13:55:00Z","v":299,"vw":25.714412},{"c":25.68,"h":25.68,"l":25.5,"n":28,"o":25.5,"t":"2026-10-21T14:00:00Z","v":701,"vw":25.63122},{"c":25.57,"h":25.7797,"l":25.095,"n":78,"o":25.105,"t":"2026-10-21T14:05:00Z","v":2286,"vw":25.447058},{"c":25.605,"h":25.605,"l":25.605,"n":21,"o":25.605,"t":"2026-10-21T14:10:00Z","v":557,"vw":25.605},{"c":25.39,"h":25.7225,"l":25.39,"n":87,"o":25.57,"t":"2026-10-21T14:15:00Z","v":3662,"vw":25.560265},{"c":25.41,"h":25.59,"l":25.395,"n":50,"o":25.3951,"t":"2026-10-21T14:20:00Z","v":3882,"vw":25.433397},{"c":25.42,"h":25.43,"l":25.42,"n":20,"o":25.43,"t":"2026-10-21T14:25:00Z","v":1143,"vw":25.426078},{"c":25.59,"h":25.59,"l":25.425,"n":13,"o":25.425,"t":"2026-10-21T14:30:00Z","v":318,"vw":25.501389},{"c":25.47,"h":25.47,"l":25.47,"n":11,"o":25.47,"t":"2026-10-21T14:35:00Z","v":327,"vw":25.47},{"c":25.47,"h":25.47,"l":25.47,"n":5,"o":25.47,"t":"2026-10-21T14:40:00Z","v":137,"vw":25.47},{"c":25.47,"h":25.6,"l":25.47,"n":10,"o":25.6,"t":"2026-10-21T14:45:00Z","v":413,"vw":25.513333},{"c":25.48,"h":25.48,"l":25.47,"n":9,"o":25.47,"t":"2026-10-21T14:50:00Z","v":651,"vw":25.477976},{"c":25.48,"h":25.48,"l":25.48,"n":8,"o":25.48,"t":"2026-10-21T14:55:00Z","v":356,"vw":25.48},{"c":25.48,"h":25.48,"l":25.47,"n":6,"o":25.47,"t":"2026-10-21T15:00:00Z","v":290,"vw":25.475455},{"c":25.34,"h":25.475,"l":25.32,"n":47,"o":25.47,"t":"2026-10-21T15:05:00Z","v":2609,"vw":25.376545},{"c":25.26,"h":25.37,"l":25.185,"n":93,"o":25.37,"t":"2026-10-21T15:10:00Z","v":3305,"vw":25.249317},{"c":25.495,"h":25.495,"l":25.27,"n":43,"o":25.28,"t":"2026-10-21T15:15:00Z","v":2933,"vw":25.33314},{"c":25.32,"h":25.32,"l":25.32,"n":9,"o":25.32,"t":"2026-10-21T15:20:00Z","v":595,"vw":25.32},{"c":25.355,"h":25.355,"l":25.355,"n":9,"o":25.355,"t":"2026-10-21T15:25:00Z","v":396,"vw":25.355},{"c":25.455,"h":25.46,"l":25.41,"n":43,"o":25.42,"t":"2026-10-21T15:30:00Z","v":1818,"vw":25.441264},{"c":25.53,"h":25.53,"l":25.455,"n":7,"o":25.455,"t":"2026-10-21T15:35:00Z","v":427,"vw":25.504315},{"c":25.455,"h":25.455,"l":25.455,"n":13,"o":25.455,"t":"2026-10-21T15:40:00Z","v":611,"vw":25.455},{"c":25.455,"h":25.4551,"l":25.455,"n":36,"o":25.4551,"t":"2026-10-21T15:45:00Z","v":7105,"vw":25.455081},{"c":25.78,"h":25.865,"l":25.455,"n":149,"o":25.455,"t":"2026-10-21T15:50:00Z","v":22617,"vw":25.643682},{"c":25.96,"h":25.96,"l":25.8,"n":25,"o":25.8,"t":"2026-10-21T15:55:00Z","v":1501,"vw":25.857613},{"c":26,"h":26,"l":25.97,"n":5,"o":25.97,"t":"2026-10-21T16:00:00Z","v":241,"vw":25.985},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-21T16:05:00Z","v":100,"vw":26},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-21T16:10:00Z","v":100,"vw":25.91},{"c":25.92,"h":25.92,"l":25.86,"n":13,"o":25.87,"t":"2026-10-21T16:20:00Z","v":882,"vw":25.875167},{"c":25.76,"h":25.86,"l":25.76,"n":43,"o":25.86,"t":"2026-10-21T16:25:00Z","v":2574,"vw":25.842839},{"c":25.77,"h":25.77,"l":25.77,"n":10,"o":25.77,"t":"2026-10-21T16:30:00Z","v":401,"vw":25.77},{"c":25.835,"h":25.835,"l":25.82,"n":20,"o":25.82,"t":"2026-10-21T16:35:00Z","v":791,"vw":25.829615},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-21T16:40:00Z","v":160,"vw":25.87},{"c":25.9275,"h":25.9275,"l":25.9275,"n":6,"o":25.9275,"t":"2026-10-21T16:45:00Z","v":1515,"vw":25.9275},{"c":25.875,"h":25.875,"l":25.875,"n":2,"o":25.875,"t":"2026-10-21T16:55:00Z","v":202,"vw":25.875},{"c":25.875,"h":25.875,"l":25.875,"n":2,"o":25.875,"t":"2026-10-21T17:00:00Z","v":173,"vw":25.875},{"c":25.875,"h":25.875,"l":25.875,"n":10,"o":25.875,"t":"2026-10-21T17:05:00Z","v":1412,"vw":25.875},{"c":25.7705,"h":25.875,"l":25.7705,"n":7,"o":25.875,"t":"2026-10-21T17:15:00Z","v":526,"vw":25.816944},{"c":25.875,"h":25.875,"l":25.875,"n":5,"o":25.875,"t":"2026-10-21T17:20:00Z","v":216,"vw":25.875},{"c":25.75,"h":25.78,"l":25.72,"n":126,"o":25.78,"t":"2026-10-21T17:25:00Z","v":5968,"vw":25.766509},{"c":25.79,"h":25.79,"l":25.75,"n":25,"o":25.75,"t":"2026-10-21T17:30:00Z","v":946,"vw":25.758571},{"c":25.85,"h":25.855,"l":25.85,"n":12,"o":25.855,"t":"2026-10-21T17:35:00Z","v":431,"vw":25.8525},{"c":25.855,"h":25.855,"l":25.855,"n":4,"o":25.855,"t":"2026-10-21T17:50:00Z","v":297,"vw":25.855},{"c":25.8,"h":25.89,"l":25.8,"n":9,"o":25.89,"t":"2026-10-21T17:55:00Z","v":368,"vw":25.845},{"c":25.88,"h":25.88,"l":25.8,"n":10,"o":25.8,"t":"2026-10-21T18:00:00Z","v":536,"vw":25.852222},{"c":25.7601,"h":25.8,"l":25.7601,"n":10,"o":25.79,"t":"2026-10-21T18:05:00Z","v":622,"vw":25.774492},{"c":25.805,"h":25.805,"l":25.795,"n":10,"o":25.795,"t":"2026-10-21T18:10:00Z","v":330,"vw":25.799878},{"c":25.75,"h":25.805,"l":25.75,"n":12,"o":25.805,"t":"2026-10-21T18:15:00Z","v":648,"vw":25.765294},{"c":25.7,"h":25.765,"l":25.7,"n":65,"o":25.74,"t":"2026-10-21T18:20:00Z","v":3635,"vw":25.733606},{"c":25.74,"h":25.74,"l":25.74,"n":6,"o":25.74,"t":"2026-10-21T18:25:00Z","v":253,"vw":25.74},{"c":25.725,"h":25.725,"l":25.725,"n":1,"o":25.725,"t":"2026-10-21T18:30:00Z","v":110,"vw":25.725},{"c":25.78,"h":25.78,"l":25.73,"n":10,"o":25.73,"t":"2026-10-21T18:35:00Z","v":366,"vw":25.75561},{"c":25.72,"h":25.78,"l":25.72,"n":32,"o":25.725,"t":"2026-10-21T18:40:00Z","v":1767,"vw":25.727884},{"c":25.69,"h":25.7,"l":25.69,"n":16,"o":25.7,"t":"2026-10-21T18:45:00Z","v":554,"vw":25.696667},{"c":25.635,"h":25.7599,"l":25.6,"n":23,"o":25.67,"t":"2026-10-21T18:50:00Z","v":1099,"vw":25.666601},{"c":25.465,"h":25.52,"l":25.42,"n":48,"o":25.52,"t":"2026-10-21T19:00:00Z","v":1878,"vw":25.483125},{"c":25.465,"h":25.465,"l":25.465,"n":23,"o":25.465,"t":"2026-10-21T19:05:00Z","v":977,"vw":25.465},{"c":25.465,"h":25.465,"l":25.465,"n":8,"o":25.465,"t":"2026-10-21T19:10:00Z","v":379,"vw":25.465},{"c":25.5,"h":25.5,"l":25.5,"n":27,"o":25.5,"t":"2026-10-21T19:15:00Z","v":932,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":22,"o":25.5,"t":"2026-10-21T19:20:00Z","v":678,"vw":25.5},{"c":25.61,"h":25.61,"l":25.5,"n":30,"o":25.5,"t":"2026-10-21T19:25:00Z","v":1545,"vw":25.522041},{"c":25.65,"h":25.68,"l":25.585,"n":12,"o":25.585,"t":"2026-10-21T19:30:00Z","v":733,"vw":25.617},{"c":25.67,"h":25.68,"l":25.66,"n":23,"o":25.68,"t":"2026-10-21T19:35:00Z","v":903,"vw":25.672},{"c":25.67,"h":25.68,"l":25.595,"n":42,"o":25.595,"t":"2026-10-21T19:40:00Z","v":2692,"vw":25.646559},{"c":25.61,"h":25.68,"l":25.595,"n":78,"o":25.595,"t":"2026-10-21T19:45:00Z","v":3181,"vw":25.607165},{"c":25.66,"h":25.67,"l":25.56,"n":108,"o":25.67,"t":"2026-10-21T19:50:00Z","v":3548,"vw":25.599373},{"c":25.45,"h":25.695,"l":25.38,"n":538,"o":25.61,"t":"2026-10-21T19:55:00Z","v":33883,"vw":25.500899},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-21T20:00:00Z","v":14977,"vw":25.49},{"c":24.56,"h":25,"l":24.5,"n":158,"o":25,"t":"2026-10-22T13:30:00Z","v":4645,"vw":24.740574},{"c":24.78,"h":24.78,"l":24.6,"n":241,"o":24.6,"t":"2026-10-22T13:35:00Z","v":13743,"vw":24.626619},{"c":24.105,"h":24.6,"l":23.92,"n":257,"o":24.6,"t":"2026-10-22T13:40:00Z","v":27470,"vw":24.135425},{"c":24.35,"h":24.35,"l":24.1,"n":39,"o":24.1,"t":"2026-10-22T13:45:00Z","v":2833,"vw":24.239977},{"c":24.31,"h":24.31,"l":24.1,"n":70,"o":24.11,"t":"2026-10-22T13:50:00Z","v":7764,"vw":24.183496},{"c":24.32,"h":24.5,"l":24.31,"n":69,"o":24.31,"t":"2026-10-22T13:55:00Z","v":4471,"vw":24.394727},{"c":24.35,"h":24.46,"l":24.32,"n":34,"o":24.32,"t":"2026-10-22T14:00:00Z","v":2714,"vw":24.37426},{"c":24.23,"h":24.26,"l":24.23,"n":19,"o":24.23,"t":"2026-10-22T14:05:00Z","v":2218,"vw":24.236669},{"c":24.27,"h":24.33,"l":24.2,"n":112,"o":24.23,"t":"2026-10-22T14:10:00Z","v":10023,"vw":24.256223},{"c":24.25,"h":24.28,"l":24.21,"n":24,"o":24.22,"t":"2026-10-22T14:15:00Z","v":1358,"vw":24.254841},{"c":24.15,"h":24.21,"l":24.13,"n":96,"o":24.21,"t":"2026-10-22T14:20:00Z","v":7269,"vw":24.191943},{"c":24.1,"h":24.1,"l":24.1,"n":5,"o":24.1,"t":"2026-10-22T14:25:00Z","v":534,"vw":24.1},{"c":24.08,"h":24.085,"l":24.07,"n":57,"o":24.085,"t":"2026-10-22T14:30:00Z","v":1931,"vw":24.077917},{"c":24.01,"h":24.12,"l":24.01,"n":94,"o":24.08,"t":"2026-10-22T14:35:00Z","v":8194,"vw":24.058827},{"c":24.11,"h":24.13,"l":24,"n":94,"o":24,"t":"2026-10-22T14:40:00Z","v":4591,"vw":24.061632},{"c":24.04,"h":24.2,"l":24.04,"n":74,"o":24.2,"t":"2026-10-22T14:45:00Z","v":3023,"vw":24.103061},{"c":24.1,"h":24.1,"l":24.1,"n":17,"o":24.1,"t":"2026-10-22T14:50:00Z","v":875,"vw":24.1},{"c":24.01,"h":24.03,"l":24.01,"n":22,"o":24.025,"t":"2026-10-22T14:55:00Z","v":1000,"vw":24.023126},{"c":23.895,"h":24,"l":23.785,"n":75,"o":24,"t":"2026-10-22T15:00:00Z","v":23440,"vw":23.901878},{"c":24.03,"h":24.03,"l":23.895,"n":30,"o":23.895,"t":"2026-10-22T15:05:00Z","v":960,"vw":23.944085},{"c":23.89,"h":23.93,"l":23.89,"n":9,"o":23.93,"t":"2026-10-22T15:10:00Z","v":523,"vw":23.919197},{"c":24,"h":24.05,"l":23.89,"n":58,"o":24.02,"t":"2026-10-22T15:15:00Z","v":2430,"vw":24.009093},{"c":23.96,"h":24.05,"l":23.96,"n":10,"o":24.05,"t":"2026-10-22T15:25:00Z","v":474,"vw":23.99},{"c":23.96,"h":23.96,"l":23.89,"n":21,"o":23.89,"t":"2026-10-22T15:30:00Z","v":360,"vw":23.925},{"c":23.9,"h":23.9,"l":23.9,"n":11,"o":23.9,"t":"2026-10-22T15:35:00Z","v":304,"vw":23.9},{"c":23.86,"h":23.94,"l":23.7201,"n":114,"o":23.88,"t":"2026-10-22T15:40:00Z","v":22027,"vw":23.848287},{"c":23.77,"h":23.8,"l":23.77,"n":33,"o":23.77,"t":"2026-10-22T15:45:00Z","v":1976,"vw":23.791269},{"c":23.86,"h":23.86,"l":23.77,"n":20,"o":23.77,"t":"2026-10-22T15:55:00Z","v":1075,"vw":23.822984},{"c":23.7876,"h":23.7876,"l":23.7876,"n":6,"o":23.7876,"t":"2026-10-22T16:00:00Z","v":180,"vw":23.7876},{"c":24,"h":24,"l":23.93,"n":27,"o":23.93,"t":"2026-10-22T16:05:00Z","v":814,"vw":23.956},{"c":23.89,"h":23.89,"l":23.89,"n":16,"o":23.89,"t":"2026-10-22T16:10:00Z","v":492,"vw":23.89},{"c":23.92,"h":23.97,"l":23.92,"n":12,"o":23.97,"t":"2026-10-22T16:15:00Z","v":366,"vw":23.945},{"c":23.92,"h":24.02,"l":23.91,"n":55,"o":24.02,"t":"2026-10-22T16:20:00Z","v":1618,"vw":23.939523},{"c":23.93,"h":24.0299,"l":23.93,"n":14,"o":23.93,"t":"2026-10-22T16:25:00Z","v":1393,"vw":23.998702},{"c":23.93,"h":23.975,"l":23.9,"n":39,"o":23.975,"t":"2026-10-22T16:30:00Z","v":11428,"vw":23.902203},{"c":23.89,"h":24.0299,"l":23.89,"n":3,"o":24.0299,"t":"2026-10-22T16:35:00Z","v":900,"vw":24.011673},{"c":23.94,"h":23.94,"l":23.89,"n":13,"o":23.89,"t":"2026-10-22T16:40:00Z","v":397,"vw":23.922787},{"c":23.8298,"h":23.8298,"l":23.775,"n":38,"o":23.8,"t":"2026-10-22T16:45:00Z","v":1543,"vw":23.789971},{"c":23.78,"h":23.785,"l":23.78,"n":5,"o":23.785,"t":"2026-10-22T16:50:00Z","v":465,"vw":23.78125},{"c":23.85,"h":23.85,"l":23.84,"n":10,"o":23.84,"t":"2026-10-22T16:55:00Z","v":511,"vw":23.847573},{"c":23.77,"h":23.77,"l":23.77,"n":20,"o":23.77,"t":"2026-10-22T17:05:00Z","v":563,"vw":23.77},{"c":23.785,"h":23.79,"l":23.7,"n":50,"o":23.71,"t":"2026-10-22T17:10:00Z","v":4743,"vw":23.716605},{"c":23.785,"h":23.84,"l":23.785,"n":11,"o":23.84,"t":"2026-10-22T17:15:00Z","v":938,"vw":23.810533},{"c":23.71,"h":23.77,"l":23.71,"n":24,"o":23.765,"t":"2026-10-22T17:20:00Z","v":889,"vw":23.751395},{"c":23.755,"h":23.755,"l":23.71,"n":11,"o":23.71,"t":"2026-10-22T17:25:00Z","v":461,"vw":23.7325},{"c":23.82,"h":23.82,"l":23.73,"n":14,"o":23.73,"t":"2026-10-22T17:30:00Z","v":749,"vw":23.758333},{"c":23.82,"h":23.89,"l":23.765,"n":77,"o":23.765,"t":"2026-10-22T17:35:00Z","v":4220,"vw":23.830629},{"c":23.68,"h":23.705,"l":23.615,"n":119,"o":23.67,"t":"2026-10-22T17:45:00Z","v":9334,"vw":23.648798},{"c":23.65,"h":23.69,"l":23.62,"n":56,"o":23.65,"t":"2026-10-22T17:50:00Z","v":3013,"vw":23.65},{"c":23.655,"h":23.655,"l":23.655,"n":5,"o":23.655,"t":"2026-10-22T17:55:00Z","v":203,"vw":23.655},{"c":23.61,"h":23.61,"l":23.595,"n":29,"o":23.595,"t":"2026-10-22T18:00:00Z","v":853,"vw":23.598},{"c":23.64,"h":23.64,"l":23.54,"n":30,"o":23.54,"t":"2026-10-22T18:05:00Z","v":1220,"vw":23.558333},{"c":23.595,"h":23.595,"l":23.595,"n":5,"o":23.595,"t":"2026-10-22T18:10:00Z","v":182,"vw":23.595},{"c":23.7533,"h":23.7533,"l":23.54,"n":40,"o":23.54,"t":"2026-10-22T18:15:00Z","v":3498,"vw":23.716933},{"c":23.76,"h":23.76,"l":23.64,"n":28,"o":23.64,"t":"2026-10-22T18:20:00Z","v":1048,"vw":23.66027},{"c":23.59,"h":23.69,"l":23.59,"n":24,"o":23.69,"t":"2026-10-22T18:25:00Z","v":922,"vw":23.61},{"c":23.655,"h":23.655,"l":23.655,"n":10,"o":23.655,"t":"2026-10-22T18:30:00Z","v":417,"vw":23.655},{"c":23.63,"h":23.63,"l":23.63,"n":9,"o":23.63,"t":"2026-10-22T18:35:00Z","v":417,"vw":23.63},{"c":23.63,"h":23.63,"l":23.585,"n":29,"o":23.585,"t":"2026-10-22T18:40:00Z","v":935,"vw":23.601122},{"c":23.55,"h":23.65,"l":23.55,"n":114,"o":23.65,"t":"2026-10-22T18:45:00Z","v":6824,"vw":23.554767},{"c":23.55,"h":23.62,"l":23.55,"n":20,"o":23.62,"t":"2026-10-22T18:50:00Z","v":532,"vw":23.572059},{"c":23.55,"h":23.6,"l":23.55,"n":47,"o":23.6,"t":"2026-10-22T18:55:00Z","v":1833,"vw":23.564208},{"c":23.5775,"h":23.61,"l":23.53,"n":132,"o":23.55,"t":"2026-10-22T19:00:00Z","v":7523,"vw":23.540245},{"c":23.62,"h":23.63,"l":23.57,"n":36,"o":23.58,"t":"2026-10-22T19:05:00Z","v":1624,"vw":23.604091},{"c":23.72,"h":23.72,"l":23.62,"n":40,"o":23.62,"t":"2026-10-22T19:10:00Z","v":2015,"vw":23.646307},{"c":23.68,"h":23.7275,"l":23.65,"n":44,"o":23.65,"t":"2026-10-22T19:15:00Z","v":2065,"vw":23.6645},{"c":23.7,"h":23.71,"l":23.66,"n":114,"o":23.66,"t":"2026-10-22T19:20:00Z","v":3819,"vw":23.700208},{"c":23.77,"h":23.77,"l":23.71,"n":60,"o":23.71,"t":"2026-10-22T19:25:00Z","v":2614,"vw":23.750438},{"c":23.71,"h":23.84,"l":23.71,"n":62,"o":23.77,"t":"2026-10-22T19:30:00Z","v":1648,"vw":23.78059},{"c":23.77,"h":23.77,"l":23.7,"n":41,"o":23.7,"t":"2026-10-22T19:35:00Z","v":1473,"vw":23.729802},{"c":23.735,"h":23.78,"l":23.735,"n":32,"o":23.77,"t":"2026-10-22T19:40:00Z","v":1314,"vw":23.767297},{"c":23.815,"h":23.815,"l":23.66,"n":141,"o":23.7,"t":"2026-10-22T19:45:00Z","v":9495,"vw":23.70089},{"c":23.93,"h":23.975,"l":23.79,"n":135,"o":23.975,"t":"2026-10-22T19:50:00Z","v":6380,"vw":23.861768},{"c":23.87,"h":23.94,"l":23.79,"n":363,"o":23.94,"t":"2026-10-22T19:55:00Z","v":19884,"vw":23.858236},{"c":23.89,"h":23.89,"l":23.89,"n":9,"o":23.89,"t":"2026-10-22T20:00:00Z","v":19563,"vw":23.89},{"c":23.8726,"h":23.8726,"l":23.8726,"n":1,"o":23.8726,"t":"2026-10-22T20:10:00Z","v":1300,"vw":23.8726}],"history":[{"c":12.07,"h":12.36,"l":12,"n":122,"o":12.01,"t":"2024-10-21T04:00:00Z","v":6347,"vw":12.065895},{"c":12.08,"h":12.1,"l":11.92,"n":143,"o":11.94,"t":"2024-10-22T04:00:00Z","v":9393,"vw":12.023161},{"c":12.14,"h":12.3436,"l":12.12,"n":201,"o":12.23,"t":"2024-10-23T04:00:00Z","v":10298,"vw":12.235233},{"c":12.08,"h":12.14,"l":12.02,"n":178,"o":12.14,"t":"2024-10-24T04:00:00Z","v":10436,"vw":12.078243},{"c":12.17,"h":12.4,"l":12.01,"n":187,"o":12.01,"t":"2024-10-25T04:00:00Z","v":9983,"vw":12.292763},{"c":11.8,"h":12.22,"l":11.75,"n":267,"o":12.12,"t":"2024-10-28T04:00:00Z","v":18744,"vw":11.987663},{"c":11.89,"h":11.91,"l":11.8246,"n":172,"o":11.8246,"t":"2024-10-29T04:00:00Z","v":7655,"vw":11.892324},{"c":11.71,"h":11.864,"l":11.69,"n":156,"o":11.8,"t":"2024-10-30T04:00:00Z","v":4759,"vw":11.803422},{"c":11.38,"h":11.87,"l":11.36,"n":178,"o":11.56,"t":"2024-10-31T04:00:00Z","v":10607,"vw":11.565122},{"c":11.35,"h":11.6795,"l":11.35,"n":211,"o":11.6,"t":"2024-11-01T04:00:00Z","v":5444,"vw":11.545126},{"c":10.98,"h":11.8,"l":10.95,"n":258,"o":11.41,"t":"2024-11-04T05:00:00Z","v":17388,"vw":11.09452},{"c":10.8,"h":11.36,"l":10.63,"n":273,"o":11.09,"t":"2024-11-05T05:00:00Z","v":15671,"vw":10.890114},{"c":10.7,"h":11.02,"l":10.6,"n":283,"o":10.61,"t":"2024-11-06T05:00:00Z","v":20347,"vw":10.768681},{"c":10.74,"h":10.8,"l":10.485,"n":226,"o":10.6999,"t":"2024-11-07T05:00:00Z","v":11766,"vw":10.650741},{"c":10.37,"h":10.74,"l":10.37,"n":187,"o":10.74,"t":"2024-11-08T05:00:00Z","v":6326,"vw":10.572603},{"c":9.9,"h":10.368,"l":9.89,"n":449,"o":10.26,"t":"2024-11-11T05:00:00Z","v":27348,"vw":10.036513},{"c":9.37,"h":10.02,"l":9.3242,"n":896,"o":10.02,"t":"2024-11-12T05:00:00Z","v":41178,"vw":9.498471},{"c":9.1,"h":9.3,"l":9.05,"n":323,"o":9.3,"t":"2024-11-13T05:00:00Z","v":15751,"vw":9.192115},{"c":9.08,"h":9.325,"l":9.05,"n":437,"o":9.15,"t":"2024-11-14T05:00:00Z","v":53788,"vw":9.135783},{"c":9.04,"h":9.21,"l":8.9,"n":674,"o":9.14,"t":"2024-11-15T05:00:00Z","v":58940,"vw":9.04321},{"c":9.02,"h":9.45,"l":8.93,"n":254,"o":8.93,"t":"2024-11-18T05:00:00Z","v":13883,"vw":9.218773},{"c":8.92,"h":9.09,"l":8.91,"n":267,"o":8.965,"t":"2024-11-19T05:00:00Z","v":16803,"vw":8.988008},{"c":9.15,"h":9.5519,"l":8.92,"n":264,"o":8.92,"t":"2024-11-20T05:00:00Z","v":12098,"vw":9.177293},{"c":9.41,"h":9.45,"l":9.15,"n":263,"o":9.28,"t":"2024-11-21T05:00:00Z","v":12994,"vw":9.355555},{"c":9.53,"h":9.54,"l":9.41,"n":143,"o":9.51,"t":"2024-11-22T05:00:00Z","v":7999,"vw":9.495377},{"c":9.38,"h":9.8592,"l":9.2505,"n":419,"o":9.54,"t":"2024-11-25T05:00:00Z","v":20874,"vw":9.421739},{"c":9.21,"h":9.2665,"l":9.04,"n":249,"o":9.04,"t":"2024-11-26T05:00:00Z","v":13675,"vw":9.107164},{"c":9.42,"h":9.46,"l":9.03,"n":178,"o":9.22,"t":"2024-11-27T05:00:00Z","v":9103,"vw":9.311577},{"c":9.29,"h":9.59,"l":9.22,"n":183,"o":9.47,"t":"2024-11-29T05:00:00Z","v":13728,"vw":9.379979},{"c":9.42,"h":9.6,"l":9.18,"n":218,"o":9.6,"t":"2024-12-02T05:00:00Z","v":13593,"vw":9.347618},{"c":9.26,"h":9.65,"l":9.18,"n":169,"o":9.3,"t":"2024-12-03T05:00:00Z","v":6527,"vw":9.410003},{"c":9.34,"h":9.39,"l":9.25,"n":159,"o":9.26,"t":"2024-12-04T05:00:00Z","v":7751,"vw":9.302848},{"c":9.15,"h":9.3507,"l":9.1249,"n":293,"o":9.31,"t":"2024-12-05T05:00:00Z","v":20899,"vw":9.231229},{"c":9.22,"h":9.3,"l":9.15,"n":190,"o":9.3,"t":"2024-12-06T05:00:00Z","v":5913,"vw":9.213555},{"c":9.47,"h":9.61,"l":9.13,"n":196,"o":9.13,"t":"2024-12-09T05:00:00Z","v":11235,"vw":9.513625},{"c":9.06,"h":9.59,"l":9.02,"n":272,"o":9.59,"t":"2024-12-10T05:00:00Z","v":16992,"vw":9.228516},{"c":9.02,"h":9.48,"l":8.81,"n":352,"o":9.06,"t":"2024-12-11T05:00:00Z","v":42483,"vw":9.047831},{"c":9.01,"h":9.14,"l":8.95,"n":270,"o":9.14,"t":"2024-12-12T05:00:00Z","v":17171,"vw":9.021856},{"c":9.31,"h":9.45,"l":9,"n":237,"o":9,"t":"2024-12-13T05:00:00Z","v":22964,"vw":9.152665},{"c":9.015,"h":9.31,"l":9.015,"n":227,"o":9.3,"t":"2024-12-16T05:00:00Z","v":15442,"vw":9.213611},{"c":8.93,"h":9.14,"l":8.83,"n":282,"o":8.93,"t":"2024-12-17T05:00:00Z","v":22157,"vw":8.926644},{"c":8.83,"h":8.96,"l":8.61,"n":259,"o":8.9,"t":"2024-12-18T05:00:00Z","v":14227,"vw":8.872487},{"c":8.74,"h":8.9,"l":8.7275,"n":511,"o":8.8093,"t":"2024-12-19T05:00:00Z","v":73460,"vw":8.80125},{"c":8.79,"h":9.1922,"l":8.69,"n":270,"o":9.01,"t":"2024-12-20T05:00:00Z","v":38232,"vw":8.842187},{"c":9.26,"h":9.39,"l":8.8,"n":384,"o":8.87,"t":"2024-12-23T05:00:00Z","v":44631,"vw":9.062451},{"c":9.79,"h":11.75,"l":9.38,"n":1381,"o":10.13,"t":"2024-12-24T05:00:00Z","v":230563,"vw":10.647777},{"c":11.41,"h":12.9,"l":10.27,"n":3942,"o":12.8,"t":"2024-12-26T05:00:00Z","v":577950,"vw":11.522192},{"c":11.07,"h":11.98,"l":10.54,"n":898,"o":11.64,"t":"2024-12-27T05:00:00Z","v":131356,"vw":11.280404},{"c":10.44,"h":11.6,"l":10.21,"n":594,"o":10.59,"t":"2024-12-30T05:00:00Z","v":79985,"vw":11.047914},{"c":9.53,"h":10.5826,"l":9.33,"n":557,"o":10.35,"t":"2024-12-31T05:00:00Z","v":74707,"vw":9.802772},{"c":10.08,"h":10.25,"l":9.3219,"n":295,"o":9.43,"t":"2025-01-02T05:00:00Z","v":44155,"vw":9.862391},{"c":9.72,"h":10.08,"l":9.5,"n":318,"o":10.02,"t":"2025-01-03T05:00:00Z","v":42252,"vw":9.787458},{"c":9.81,"h":10.06,"l":9.7,"n":344,"o":9.72,"t":"2025-01-06T05:00:00Z","v":23278,"vw":9.787847},{"c":10.43,"h":10.59,"l":9.75,"n":525,"o":9.85,"t":"2025-01-07T05:00:00Z","v":52659,"vw":10.28665},{"c":10.57,"h":10.678,"l":10.26,"n":344,"o":10.49,"t":"2025-01-08T05:00:00Z","v":32762,"vw":10.492328},{"c":10.13,"h":10.5,"l":10.09,"n":246,"o":10.5,"t":"2025-01-10T05:00:00Z","v":15213,"vw":10.271074},{"c":10.17,"h":10.33,"l":10,"n":249,"o":10.16,"t":"2025-01-13T05:00:00Z","v":12640,"vw":10.105935},{"c":10.18,"h":10.27,"l":10.07,"n":152,"o":10.27,"t":"2025-01-14T05:00:00Z","v":9926,"vw":10.173083},{"c":10.14,"h":10.3,"l":9.9,"n":401,"o":10.17,"t":"2025-01-15T05:00:00Z","v":27067,"vw":10.111729},{"c":10.38,"h":10.39,"l":10.06,"n":189,"o":10.12,"t":"2025-01-16T05:00:00Z","v":8347,"vw":10.244743},{"c":10.38,"h":10.69,"l":10.12,"n":298,"o":10.55,"t":"2025-01-17T05:00:00Z","v":23882,"vw":10.430977},{"c":11.96,"h":12.19,"l":10.54,"n":1489,"o":10.54,"t":"2025-01-21T05:00:00Z","v":199306,"vw":11.900266},{"c":11.79,"h":12.188,"l":11.51,"n":447,"o":11.976,"t":"2025-01-22T05:00:00Z","v":57448,"vw":11.894433},{"c":11.8,"h":11.98,"l":11.41,"n":407,"o":11.59,"t":"2025-01-23T05:00:00Z","v":33859,"vw":11.641942},{"c":12,"h":12.05,"l":11.72,"n":349,"o":11.84,"t":"2025-01-24T05:00:00Z","v":20726,"vw":11.882909},{"c":10.74,"h":11.27,"l":10.645,"n":613,"o":11.2,"t":"2025-01-27T05:00:00Z","v":74190,"vw":11.011797},{"c":11.24,"h":11.34,"l":10.77,"n":277,"o":10.77,"t":"2025-01-28T05:00:00Z","v":18666,"vw":11.068689},{"c":11.05,"h":11.24,"l":10.95,"n":200,"o":11.15,"t":"2025-01-29T05:00:00Z","v":14560,"vw":11.099458},{"c":11.15,"h":11.43,"l":10.73,"n":314,"o":11.42,"t":"2025-01-30T05:00:00Z","v":20717,"vw":10.949158},{"c":10.95,"h":11.15,"l":10.89,"n":117,"o":11.08,"t":"2025-01-31T05:00:00Z","v":3876,"vw":11.016},{"c":10.71,"h":10.796,"l":10.3,"n":247,"o":10.49,"t":"2025-02-03T05:00:00Z","v":19006,"vw":10.555276},{"c":10.87,"h":11.03,"l":10.5,"n":279,"o":10.72,"t":"2025-02-04T05:00:00Z","v":23482,"vw":10.762275},{"c":10.89,"h":11,"l":10.63,"n":195,"o":10.87,"t":"2025-02-05T05:00:00Z","v":23009,"vw":10.902274},{"c":10.88,"h":10.96,"l":10.66,"n":178,"o":10.82,"t":"2025-02-06T05:00:00Z","v":19263,"vw":10.778727},{"c":11.19,"h":11.37,"l":10.84,"n":322,"o":10.84,"t":"2025-02-07T05:00:00Z","v":50727,"vw":11.184786},{"c":11.06,"h":11.3108,"l":10.79,"n":275,"o":11.22,"t":"2025-02-10T05:00:00Z","v":23318,"vw":11.058073},{"c":11.19,"h":11.2,"l":10.9,"n":129,"o":11.06,"t":"2025-02-11T05:00:00Z","v":6736,"vw":11.050808},{"c":11.56,"h":11.98,"l":11.2562,"n":361,"o":11.4,"t":"2025-02-12T05:00:00Z","v":50499,"vw":11.528297},{"c":11.21,"h":11.85,"l":11.16,"n":193,"o":11.51,"t":"2025-02-13T05:00:00Z","v":12895,"vw":11.424257},{"c":11.82,"h":12.25,"l":11.34,"n":298,"o":11.34,"t":"2025-02-14T05:00:00Z","v":22982,"vw":11.868767},{"c":13.23,"h":13.65,"l":12.25,"n":1776,"o":12.25,"t":"2025-02-18T05:00:00Z","v":270248,"vw":13.167269},{"c":15.64,"h":16.7,"l":13.99,"n":2924,"o":14,"t":"2025-02-19T05:00:00Z","v":377607,"vw":15.655708},{"c":18.98,"h":23.22,"l":17.7,"n":13666,"o":20.2,"t":"2025-02-20T05:00:00Z","v":1535126,"vw":20.0868},{"c":20,"h":23,"l":19.6,"n":14683,"o":22.5,"t":"2025-02-21T05:00:00Z","v":2031718,"vw":20.873855},{"c":23.16,"h":26,"l":19.29,"n":18248,"o":20.5,"t":"2025-02-24T05:00:00Z","v":2656598,"vw":22.487674},{"c":24.36,"h":26.1,"l":23.35,"n":13645,"o":25.01,"t":"2025-02-25T05:00:00Z","v":1682692,"vw":24.874242},{"c":20.61,"h":25.65,"l":20.4001,"n":7409,"o":24.5,"t":"2025-02-26T05:00:00Z","v":1216579,"vw":23.116103},{"c":21.5,"h":22.37,"l":17.69,"n":8412,"o":21.25,"t":"2025-02-27T05:00:00Z","v":1216553,"vw":20.040761},{"c":19.12,"h":20.8,"l":18.59,"n":3285,"o":20,"t":"2025-02-28T05:00:00Z","v":394181,"vw":19.757555},{"c":17.66,"h":19.45,"l":15.5,"n":7119,"o":18.5,"t":"2025-03-03T05:00:00Z","v":891375,"vw":17.728615},{"c":19.87,"h":19.9,"l":17.66,"n":3431,"o":17.68,"t":"2025-03-04T05:00:00Z","v":414110,"vw":19.007303},{"c":22.4,"h":22.6,"l":20.69,"n":6884,"o":21.12,"t":"2025-03-05T05:00:00Z","v":878741,"vw":21.881638},{"c":21.97,"h":23.85,"l":20.85,"n":5257,"o":22.575,"t":"2025-03-06T05:00:00Z","v":555168,"vw":22.215356},{"c":19.65,"h":22.3209,"l":19.15,"n":2555,"o":21.75,"t":"2025-03-07T05:00:00Z","v":269621,"vw":20.553703},{"c":19.6,"h":20.6,"l":19.3,"n":2792,"o":19.74,"t":"2025-03-10T04:00:00Z","v":299152,"vw":19.780123},{"c":22,"h":22.96,"l":20.4,"n":5962,"o":20.79,"t":"2025-03-11T04:00:00Z","v":639921,"vw":21.799211},{"c":21.83,"h":23.46,"l":21.38,"n":3555,"o":22.99,"t":"2025-03-12T04:00:00Z","v":449344,"vw":22.279657},{"c":20.45,"h":22.34,"l":20.22,"n":3059,"o":21.67,"t":"2025-03-13T04:00:00Z","v":319576,"vw":21.186295},{"c":22.23,"h":23.22,"l":20.8,"n":3316,"o":21.5,"t":"2025-03-14T04:00:00Z","v":368389,"vw":21.762025},{"c":22.13,"h":23.8,"l":20.955,"n":3927,"o":22.07,"t":"2025-03-17T04:00:00Z","v":422165,"vw":22.56506},{"c":22.53,"h":22.705,"l":21.71,"n":3705,"o":21.88,"t":"2025-03-18T04:00:00Z","v":297452,"vw":22.283479},{"c":21.2,"h":22.44,"l":20,"n":5606,"o":21.78,"t":"2025-03-19T04:00:00Z","v":523483,"vw":21.167548},{"c":19.13,"h":20.68,"l":19.02,"n":4393,"o":20.23,"t":"2025-03-20T04:00:00Z","v":376970,"vw":19.762989},{"c":19.13,"h":19.63,"l":18.35,"n":2453,"o":18.73,"t":"2025-03-21T04:00:00Z","v":213915,"vw":19.052152},{"c":19.1,"h":19.685,"l":18.525,"n":3043,"o":19.46,"t":"2025-03-24T04:00:00Z","v":165853,"vw":18.927333},{"c":17.03,"h":19.1,"l":17,"n":4158,"o":18.4,"t":"2025-03-25T04:00:00Z","v":345042,"vw":17.966722},{"c":18.22,"h":18.8,"l":17.05,"n":4072,"o":17.28,"t":"2025-03-26T04:00:00Z","v":370126,"vw":17.807381},{"c":18.15,"h":18.4066,"l":17.61,"n":1330,"o":18.07,"t":"2025-03-27T04:00:00Z","v":108307,"vw":18.09953},{"c":16.69,"h":18.31,"l":16.44,"n":1732,"o":18.31,"t":"2025-03-28T04:00:00Z","v":147883,"vw":16.964938},{"c":16.99,"h":17.79,"l":16.0978,"n":2593,"o":17.18,"t":"2025-03-31T04:00:00Z","v":269551,"vw":17.155101},{"c":17.71,"h":18.26,"l":16.13,"n":2434,"o":16.48,"t":"2025-04-01T04:00:00Z","v":214546,"vw":17.721257},{"c":16.4,"h":17.6937,"l":16.3,"n":2279,"o":17.6,"t":"2025-04-02T04:00:00Z","v":208443,"vw":17.021853},{"c":15.8,"h":16.39,"l":15.11,"n":2667,"o":15.95,"t":"2025-04-03T04:00:00Z","v":226965,"vw":15.76953},{"c":14.32,"h":14.8699,"l":13.95,"n":3958,"o":14.6,"t":"2025-04-04T04:00:00Z","v":346783,"vw":14.378154},{"c":13.74,"h":14.8,"l":12.661,"n":4758,"o":13.34,"t":"2025-04-07T04:00:00Z","v":430907,"vw":13.62683},{"c":14.76,"h":15.17,"l":13.77,"n":8307,"o":14.02,"t":"2025-04-08T04:00:00Z","v":553140,"vw":14.474147},{"c":14.02,"h":14.22,"l":12.76,"n":4820,"o":13.64,"t":"2025-04-09T04:00:00Z","v":530919,"vw":13.485169},{"c":14.51,"h":14.68,"l":13.9755,"n":3634,"o":14,"t":"2025-04-10T04:00:00Z","v":321453,"vw":14.380427},{"c":15.33,"h":16.16,"l":14.61,"n":2915,"o":14.61,"t":"2025-04-11T04:00:00Z","v":304429,"vw":15.198753},{"c":16.25,"h":16.76,"l":15.44,"n":2897,"o":15.76,"t":"2025-04-14T04:00:00Z","v":306834,"vw":16.275628},{"c":16.75,"h":16.995,"l":16.06,"n":2198,"o":16.06,"t":"2025-04-15T04:00:00Z","v":138703,"vw":16.58851},{"c":14.18,"h":15.31,"l":13.955,"n":7526,"o":15.31,"t":"2025-04-16T04:00:00Z","v":597109,"vw":14.317074},{"c":14.3,"h":14.79,"l":14.26,"n":2300,"o":14.3,"t":"2025-04-17T04:00:00Z","v":157846,"vw":14.42778},{"c":13.53,"h":14.26,"l":13.49,"n":2436,"o":14.26,"t":"2025-04-21T04:00:00Z","v":178730,"vw":13.674288},{"c":14.06,"h":14.19,"l":13.37,"n":3461,"o":13.63,"t":"2025-04-22T04:00:00Z","v":325170,"vw":13.766141},{"c":14.72,"h":15.27,"l":14.31,"n":3189,"o":14.99,"t":"2025-04-23T04:00:00Z","v":319311,"vw":14.794668},{"c":15.26,"h":15.34,"l":14.5,"n":3119,"o":14.64,"t":"2025-04-24T04:00:00Z","v":200793,"vw":15.063892},{"c":15.49,"h":15.63,"l":14.76,"n":2794,"o":15.5,"t":"2025-04-25T04:00:00Z","v":98786,"vw":15.344093},{"c":15.9,"h":16.1,"l":15.54,"n":3314,"o":15.54,"t":"2025-04-28T04:00:00Z","v":323485,"vw":15.859953},{"c":15.89,"h":16.04,"l":15.73,"n":2026,"o":15.73,"t":"2025-04-29T04:00:00Z","v":76679,"vw":15.896455},{"c":15.17,"h":15.86,"l":14.91,"n":3152,"o":15.86,"t":"2025-04-30T04:00:00Z","v":221471,"vw":15.130446},{"c":15.3,"h":15.39,"l":14.76,"n":3071,"o":15.22,"t":"2025-05-01T04:00:00Z","v":245857,"vw":15.092068},{"c":16.61,"h":16.8608,"l":15.01,"n":3120,"o":15.92,"t":"2025-05-02T04:00:00Z","v":324392,"vw":15.935441},{"c":16.52,"h":16.59,"l":15.83,"n":3473,"o":16.48,"t":"2025-05-05T04:00:00Z","v":245028,"vw":16.362598},{"c":16.65,"h":17.165,"l":16.14,"n":4095,"o":16.8,"t":"2025-05-06T04:00:00Z","v":314366,"vw":16.467289},{"c":16.69,"h":17,"l":16.22,"n":2587,"o":16.39,"t":"2025-05-07T04:00:00Z","v":193389,"vw":16.672819},{"c":17.48,"h":17.76,"l":16.69,"n":3704,"o":16.92,"t":"2025-05-08T04:00:00Z","v":293033,"vw":17.336405},{"c":17.24,"h":17.572,"l":16.85,"n":2041,"o":17.42,"t":"2025-05-09T04:00:00Z","v":158244,"vw":17.179365},{"c":17.46,"h":18.43,"l":17.18,"n":4067,"o":18,"t":"2025-05-12T04:00:00Z","v":222875,"vw":17.617755},{"c":17.99,"h":18.255,"l":17.11,"n":2310,"o":17.11,"t":"2025-05-13T04:00:00Z","v":156155,"vw":17.987389},{"c":17.1,"h":18.07,"l":16.75,"n":2664,"o":18.07,"t":"2025-05-14T04:00:00Z","v":177315,"vw":17.217481},{"c":17.14,"h":17.28,"l":16.2093,"n":2946,"o":16.26,"t":"2025-05-15T04:00:00Z","v":191112,"vw":16.954856},{"c":17.25,"h":17.4,"l":16.88,"n":3011,"o":17,"t":"2025-05-16T04:00:00Z","v":234395,"vw":17.133595},{"c":17.62,"h":18.082,"l":17.2,"n":2782,"o":17.25,"t":"2025-05-19T04:00:00Z","v":186679,"vw":17.669707},{"c":17.71,"h":18,"l":17.53,"n":2480,"o":17.6,"t":"2025-05-20T04:00:00Z","v":155599,"vw":17.720117},{"c":17.25,"h":17.99,"l":17.16,"n":3003,"o":17.71,"t":"2025-05-21T04:00:00Z","v":183596,"vw":17.379965},{"c":17.21,"h":17.37,"l":16.9677,"n":1855,"o":17.22,"t":"2025-05-22T04:00:00Z","v":83391,"vw":17.228273},{"c":17.11,"h":17.31,"l":16.9,"n":1679,"o":17,"t":"2025-05-23T04:00:00Z","v":81467,"vw":17.082619},{"c":17.37,"h":17.416,"l":17.02,"n":1480,"o":17.04,"t":"2025-05-27T04:00:00Z","v":78826,"vw":17.27123},{"c":17.51,"h":17.6,"l":17.0272,"n":2021,"o":17.3,"t":"2025-05-28T04:00:00Z","v":97419,"vw":17.406072},{"c":17.4,"h":17.88,"l":17.2452,"n":1139,"o":17.7,"t":"2025-05-29T04:00:00Z","v":55615,"vw":17.483218},{"c":17.13,"h":17.5899,"l":16.89,"n":2306,"o":17.33,"t":"2025-05-30T04:00:00Z","v":181288,"vw":17.129316},{"c":17.14,"h":17.22,"l":16.82,"n":2381,"o":17.11,"t":"2025-06-02T04:00:00Z","v":127732,"vw":17.046705},{"c":17.13,"h":17.275,"l":16.935,"n":2662,"o":17.18,"t":"2025-06-03T04:00:00Z","v":122046,"vw":17.121769},{"c":17.16,"h":17.3556,"l":16.77,"n":2457,"o":17,"t":"2025-06-04T04:00:00Z","v":141041,"vw":17.030949},{"c":18.69,"h":18.9225,"l":17.795,"n":4563,"o":18.08,"t":"2025-06-05T04:00:00Z","v":341068,"vw":18.447547},{"c":17.93,"h":18.95,"l":17.84,"n":2427,"o":18.62,"t":"2025-06-06T04:00:00Z","v":152772,"vw":18.131178},{"c":19.04,"h":19.41,"l":18.2,"n":4024,"o":18.2,"t":"2025-06-09T04:00:00Z","v":297020,"vw":19.025698},{"c":19.31,"h":20.33,"l":19.11,"n":5589,"o":19.27,"t":"2025-06-10T04:00:00Z","v":422130,"vw":19.584704},{"c":19.15,"h":19.88,"l":19.09,"n":2194,"o":19.45,"t":"2025-06-11T04:00:00Z","v":144914,"vw":19.283567},{"c":21.11,"h":21.2,"l":19.28,"n":4995,"o":19.28,"t":"2025-06-12T04:00:00Z","v":322823,"vw":20.485519},{"c":20.85,"h":21.43,"l":20.17,"n":3559,"o":20.86,"t":"2025-06-13T04:00:00Z","v":225299,"vw":20.990802},{"c":22.11,"h":22.455,"l":21.17,"n":3954,"o":21.17,"t":"2025-06-16T04:00:00Z","v":267818,"vw":22.133092},{"c":21.62,"h":22.23,"l":21.415,"n":1877,"o":21.96,"t":"2025-06-17T04:00:00Z","v":86134,"vw":21.731634},{"c":21.71,"h":22.14,"l":21.32,"n":1864,"o":21.53,"t":"2025-06-18T04:00:00Z","v":67746,"vw":21.719715},{"c":21.2,"h":21.98,"l":20.74,"n":2726,"o":21.83,"t":"2025-06-20T04:00:00Z","v":149453,"vw":21.151262},{"c":21.64,"h":21.82,"l":21.21,"n":3604,"o":21.3,"t":"2025-06-23T04:00:00Z","v":198676,"vw":21.568588},{"c":23.29,"h":23.5209,"l":22,"n":4479,"o":22,"t":"2025-06-24T04:00:00Z","v":368316,"vw":22.893269},{"c":21.82,"h":22.63,"l":21.1,"n":4609,"o":22.63,"t":"2025-06-25T04:00:00Z","v":271939,"vw":21.915116},{"c":22.74,"h":23.0399,"l":21.86,"n":3222,"o":21.86,"t":"2025-06-26T04:00:00Z","v":205968,"vw":22.699066},{"c":22.84,"h":23.3,"l":22.47,"n":2491,"o":22.61,"t":"2025-06-27T04:00:00Z","v":198696,"vw":22.945154},{"c":23.91,"h":24.4975,"l":23.03,"n":4108,"o":23.03,"t":"2025-06-30T04:00:00Z","v":335775,"vw":23.806279},{"c":23.37,"h":23.82,"l":22.32,"n":4791,"o":23.82,"t":"2025-07-01T04:00:00Z","v":352090,"vw":23.044521},{"c":23.74,"h":23.8925,"l":22.49,"n":2896,"o":23.33,"t":"2025-07-02T04:00:00Z","v":198645,"vw":23.526373},{"c":24.5,"h":24.6,"l":23.21,"n":1756,"o":23.63,"t":"2025-07-03T04:00:00Z","v":129391,"vw":24.253919},{"c":24.31,"h":24.86,"l":23.76,"n":3885,"o":24.47,"t":"2025-07-07T04:00:00Z","v":221880,"vw":24.419962},{"c":24.36,"h":24.57,"l":23.515,"n":3036,"o":24.3,"t":"2025-07-08T04:00:00Z","v":223569,"vw":24.09547},{"c":23.83,"h":24.665,"l":23.4,"n":2663,"o":24.64,"t":"2025-07-09T04:00:00Z","v":106313,"vw":23.886268},{"c":23.88,"h":24.135,"l":23.49,"n":2399,"o":23.83,"t":"2025-07-10T04:00:00Z","v":133253,"vw":23.804318},{"c":24.63,"h":24.87,"l":23.76,"n":2255,"o":24,"t":"2025-07-11T04:00:00Z","v":132221,"vw":24.350815},{"c":24.42,"h":25,"l":23.94,"n":2395,"o":24.59,"t":"2025-07-14T04:00:00Z","v":152480,"vw":24.356817},{"c":25.46,"h":25.88,"l":24.11,"n":6676,"o":25.42,"t":"2025-07-15T04:00:00Z","v":525684,"vw":24.950755},{"c":24.02,"h":25.3967,"l":23.06,"n":4280,"o":25.13,"t":"2025-07-16T04:00:00Z","v":262698,"vw":23.875441},{"c":24.19,"h":24.7199,"l":23.88,"n":3312,"o":24.03,"t":"2025-07-17T04:00:00Z","v":160429,"vw":24.186788},{"c":25.1,"h":25.15,"l":24.15,"n":4051,"o":24.35,"t":"2025-07-18T04:00:00Z","v":273693,"vw":24.763398},{"c":24.71,"h":25.645,"l":24.58,"n":3047,"o":25.26,"t":"2025-07-21T04:00:00Z","v":178303,"vw":24.992515},{"c":23.2,"h":24.985,"l":22.98,"n":4287,"o":24.83,"t":"2025-07-22T04:00:00Z","v":263541,"vw":23.591641},{"c":23.98,"h":24.392,"l":23.5,"n":2707,"o":23.5,"t":"2025-07-23T04:00:00Z","v":138876,"vw":24.006002},{"c":23.53,"h":24.04,"l":23.31,"n":3970,"o":23.87,"t":"2025-07-24T04:00:00Z","v":144271,"vw":23.566264},{"c":23.43,"h":23.88,"l":23.25,"n":3566,"o":23.5,"t":"2025-07-25T04:00:00Z","v":132021,"vw":23.372649},{"c":23.13,"h":23.7,"l":23,"n":3122,"o":23.47,"t":"2025-07-28T04:00:00Z","v":123393,"vw":23.246743},{"c":23.42,"h":23.645,"l":23.12,"n":2829,"o":23.25,"t":"2025-07-29T04:00:00Z","v":100353,"vw":23.402284},{"c":22.13,"h":23.345,"l":21.7,"n":4502,"o":23.28,"t":"2025-07-30T04:00:00Z","v":306415,"vw":22.068206},{"c":22.8,"h":23,"l":21.27,"n":3350,"o":22.15,"t":"2025-07-31T04:00:00Z","v":219646,"vw":22.595127},{"c":22.35,"h":22.58,"l":21.5601,"n":3212,"o":22.41,"t":"2025-08-01T04:00:00Z","v":135583,"vw":22.297835},{"c":22.59,"h":22.95,"l":22.35,"n":2751,"o":22.35,"t":"2025-08-04T04:00:00Z","v":108764,"vw":22.648924},{"c":23.45,"h":23.98,"l":22.85,"n":3359,"o":22.85,"t":"2025-08-05T04:00:00Z","v":195734,"vw":23.548447},{"c":23.62,"h":24.045,"l":23.24,"n":2568,"o":23.45,"t":"2025-08-06T04:00:00Z","v":67645,"vw":23.611555},{"c":25.71,"h":26.5,"l":23.4694,"n":9164,"o":23.78,"t":"2025-08-07T04:00:00Z","v":838286,"vw":25.410316},{"c":28.75,"h":29.98,"l":26.5,"n":10020,"o":27,"t":"2025-08-08T04:00:00Z","v":792826,"vw":28.604613},{"c":28.16,"h":30.6444,"l":28,"n":5352,"o":29.44,"t":"2025-08-11T04:00:00Z","v":389712,"vw":28.949843},{"c":28.4,"h":29,"l":27.32,"n":4784,"o":28.01,"t":"2025-08-12T04:00:00Z","v":445033,"vw":28.356745},{"c":29.35,"h":29.92,"l":28.44,"n":4136,"o":28.44,"t":"2025-08-13T04:00:00Z","v":201586,"vw":29.280169},{"c":28.48,"h":29.53,"l":28.29,"n":4286,"o":29,"t":"2025-08-14T04:00:00Z","v":162620,"vw":28.685999},{"c":28.87,"h":29.47,"l":28.4701,"n":3848,"o":28.63,"t":"2025-08-15T04:00:00Z","v":179820,"vw":29.033473},{"c":30.91,"h":32.24,"l":30.0225,"n":10566,"o":30.03,"t":"2025-08-18T04:00:00Z","v":542972,"vw":31.243963},{"c":30.3,"h":31.29,"l":29.82,"n":4215,"o":31.27,"t":"2025-08-19T04:00:00Z","v":261577,"vw":30.399752},{"c":30.57,"h":30.64,"l":29.295,"n":4132,"o":30.32,"t":"2025-08-20T04:00:00Z","v":212549,"vw":30.113619},{"c":30.91,"h":31.1,"l":30.12,"n":3114,"o":30.28,"t":"2025-08-21T04:00:00Z","v":151521,"vw":30.884525},{"c":31.27,"h":31.9,"l":30.35,"n":4215,"o":30.7,"t":"2025-08-22T04:00:00Z","v":245944,"vw":31.135847},{"c":31.78,"h":33.2,"l":30.14,"n":7135,"o":30.61,"t":"2025-08-25T04:00:00Z","v":390847,"vw":31.813261},{"c":32.24,"h":32.29,"l":31.44,"n":3523,"o":31.5,"t":"2025-08-26T04:00:00Z","v":117388,"vw":31.93263},{"c":32.69,"h":32.69,"l":31.3404,"n":4504,"o":32.06,"t":"2025-08-27T04:00:00Z","v":209880,"vw":32.056138},{"c":32.98,"h":33.5,"l":32.03,"n":4301,"o":32.93,"t":"2025-08-28T04:00:00Z","v":220432,"vw":32.777936},{"c":33.39,"h":34.315,"l":32.43,"n":7759,"o":32.98,"t":"2025-08-29T04:00:00Z","v":439822,"vw":33.547193},{"c":32.94,"h":33.05,"l":31.48,"n":4025,"o":32.875,"t":"2025-09-02T04:00:00Z","v":181976,"vw":32.629285},{"c":33.74,"h":33.87,"l":32.9,"n":4524,"o":33,"t":"2025-09-03T04:00:00Z","v":206150,"vw":33.36181},{"c":33.59,"h":33.825,"l":32.71,"n":5260,"o":33.39,"t":"2025-09-04T04:00:00Z","v":265032,"vw":33.33609},{"c":34.45,"h":34.4924,"l":32.98,"n":5618,"o":34.12,"t":"2025-09-05T04:00:00Z","v":298277,"vw":33.874592},{"c":33.2,"h":35.2,"l":33.19,"n":5400,"o":34.78,"t":"2025-09-08T04:00:00Z","v":243844,"vw":33.864389},{"c":35.17,"h":35.6669,"l":33.26,"n":5069,"o":33.26,"t":"2025-09-09T04:00:00Z","v":315168,"vw":34.792055},{"c":37.04,"h":37.49,"l":35.37,"n":7873,"o":35.5,"t":"2025-09-10T04:00:00Z","v":437156,"vw":36.785783},{"c":37.86,"h":38.9907,"l":37.11,"n":10981,"o":37.11,"t":"2025-09-11T04:00:00Z","v":506014,"vw":38.279155},{"c":38.92,"h":38.99,"l":37.49,"n":4439,"o":37.86,"t":"2025-09-12T04:00:00Z","v":208386,"vw":38.39366},{"c":39.18,"h":39.39,"l":37.75,"n":5769,"o":39.39,"t":"2025-09-15T04:00:00Z","v":237937,"vw":38.579419},{"c":40.41,"h":40.56,"l":38.99,"n":6327,"o":39.4,"t":"2025-09-16T04:00:00Z","v":255583,"vw":39.885597},{"c":41.01,"h":41.39,"l":39.91,"n":5124,"o":40.84,"t":"2025-09-17T04:00:00Z","v":288428,"vw":40.814966},{"c":39.32,"h":41.5,"l":37.42,"n":8586,"o":41.32,"t":"2025-09-18T04:00:00Z","v":519771,"vw":39.110279},{"c":39.93,"h":39.93,"l":38.11,"n":4503,"o":39.63,"t":"2025-09-19T04:00:00Z","v":227178,"vw":39.418371},{"c":40.43,"h":40.78,"l":39,"n":3572,"o":39.93,"t":"2025-09-22T04:00:00Z","v":152936,"vw":40.100799},{"c":41.08,"h":41.9725,"l":40.67,"n":7725,"o":40.67,"t":"2025-09-23T04:00:00Z","v":236587,"vw":41.325123},{"c":39.06,"h":40.37,"l":38.7,"n":8205,"o":40,"t":"2025-09-24T04:00:00Z","v":446402,"vw":39.303792},{"c":40,"h":40.66,"l":38.12,"n":7662,"o":38.82,"t":"2025-09-25T04:00:00Z","v":437785,"vw":39.7978},{"c":41.4,"h":41.835,"l":39.84,"n":6189,"o":40.19,"t":"2025-09-26T04:00:00Z","v":302467,"vw":40.9678},{"c":41.11,"h":42.38,"l":40.75,"n":4321,"o":41.84,"t":"2025-09-29T04:00:00Z","v":212613,"vw":41.469345},{"c":41.37,"h":42.6,"l":40.8422,"n":4357,"o":41.21,"t":"2025-09-30T04:00:00Z","v":173681,"vw":41.36438},{"c":41,"h":41.33,"l":40,"n":5355,"o":40.83,"t":"2025-10-01T04:00:00Z","v":248495,"vw":40.6407},{"c":38.86,"h":41.5651,"l":38.47,"n":5362,"o":40.81,"t":"2025-10-02T04:00:00Z","v":259561,"vw":39.256129},{"c":38.95,"h":39.335,"l":38.35,"n":4732,"o":39.02,"t":"2025-10-03T04:00:00Z","v":210717,"vw":38.859566},{"c":39.76,"h":40.98,"l":39.38,"n":4129,"o":39.64,"t":"2025-10-06T04:00:00Z","v":275090,"vw":40.048244},{"c":39.41,"h":40.75,"l":38.55,"n":4948,"o":39.81,"t":"2025-10-07T04:00:00Z","v":249921,"vw":39.404696},{"c":39.39,"h":39.96,"l":38.79,"n":3656,"o":39.32,"t":"2025-10-08T04:00:00Z","v":171434,"vw":39.419117},{"c":37.74,"h":39.2,"l":36.97,"n":6902,"o":39,"t":"2025-10-09T04:00:00Z","v":401980,"vw":37.491968},{"c":35.44,"h":38.87,"l":35.25,"n":8450,"o":37.76,"t":"2025-10-10T04:00:00Z","v":456463,"vw":36.589067},{"c":36.9,"h":38.15,"l":36.82,"n":8336,"o":37,"t":"2025-10-13T04:00:00Z","v":462304,"vw":37.377804},{"c":39,"h":39.455,"l":35.31,"n":6920,"o":36.02,"t":"2025-10-14T04:00:00Z","v":296470,"vw":38.358002},{"c":38.04,"h":39.1,"l":37.765,"n":4746,"o":39.1,"t":"2025-10-15T04:00:00Z","v":201271,"vw":38.303682},{"c":36.57,"h":38.46,"l":36.48,"n":5882,"o":38.26,"t":"2025-10-16T04:00:00Z","v":281833,"vw":37.347274},{"c":34.95,"h":36.265,"l":34.18,"n":6809,"o":36,"t":"2025-10-17T04:00:00Z","v":338760,"vw":35.008525},{"c":33.36,"h":33.45,"l":28.65,"n":13089,"o":29.91,"t":"2025-10-20T04:00:00Z","v":810014,"vw":31.67995},{"c":32.53,"h":33.065,"l":31.55,"n":5997,"o":33,"t":"2025-10-21T04:00:00Z","v":280561,"vw":32.265294},{"c":32.32,"h":32.87,"l":31.56,"n":5598,"o":32.06,"t":"2025-10-22T04:00:00Z","v":280645,"vw":32.122361},{"c":35.1,"h":35.62,"l":32.805,"n":4855,"o":32.92,"t":"2025-10-23T04:00:00Z","v":229627,"vw":34.69295},{"c":37.05,"h":37.475,"l":35.75,"n":6141,"o":35.97,"t":"2025-10-24T04:00:00Z","v":265434,"vw":37.040236},{"c":39.5,"h":39.73,"l":37.835,"n":5871,"o":38.46,"t":"2025-10-27T04:00:00Z","v":228641,"vw":39.060682},{"c":37.67,"h":39.11,"l":37.57,"n":3851,"o":38.9,"t":"2025-10-28T04:00:00Z","v":189785,"vw":38.163731},{"c":38.92,"h":40.34,"l":37.72,"n":3893,"o":38.24,"t":"2025-10-29T04:00:00Z","v":192929,"vw":39.035845},{"c":37.32,"h":39.3264,"l":37.32,"n":4100,"o":38.21,"t":"2025-10-30T04:00:00Z","v":197189,"vw":38.024065},{"c":37.08,"h":38.355,"l":36.87,"n":2958,"o":37.59,"t":"2025-10-31T04:00:00Z","v":140934,"vw":37.26634},{"c":37.46,"h":37.665,"l":35.53,"n":4832,"o":37.1,"t":"2025-11-03T05:00:00Z","v":201332,"vw":36.974462},{"c":35.59,"h":36.625,"l":35.4,"n":2804,"o":36.36,"t":"2025-11-04T05:00:00Z","v":124282,"vw":35.850942},{"c":37.38,"h":38.1,"l":35.5,"n":3854,"o":36.17,"t":"2025-11-05T05:00:00Z","v":154410,"vw":37.103194},{"c":38.62,"h":39.98,"l":38.6041,"n":5630,"o":39.29,"t":"2025-11-06T05:00:00Z","v":291829,"vw":39.1281},{"c":39.87,"h":39.95,"l":37.37,"n":2968,"o":37.83,"t":"2025-11-07T05:00:00Z","v":129745,"vw":39.08236},{"c":40,"h":40.79,"l":39.6,"n":5483,"o":40.5,"t":"2025-11-10T05:00:00Z","v":199161,"vw":39.975738},{"c":39.13,"h":40.1,"l":37.76,"n":3609,"o":39.72,"t":"2025-11-11T05:00:00Z","v":143595,"vw":39.137612},{"c":38.44,"h":39.3,"l":37.71,"n":3010,"o":39.14,"t":"2025-11-12T05:00:00Z","v":167467,"vw":38.232105},{"c":36.84,"h":38.08,"l":36.445,"n":3888,"o":38.08,"t":"2025-11-13T05:00:00Z","v":150176,"vw":36.998264},{"c":36.62,"h":37.37,"l":35.28,"n":2607,"o":35.81,"t":"2025-11-14T05:00:00Z","v":106189,"vw":36.512745},{"c":35.83,"h":36.74,"l":35.27,"n":3308,"o":36.09,"t":"2025-11-17T05:00:00Z","v":115931,"vw":35.966515},{"c":35.22,"h":35.58,"l":33.6407,"n":4466,"o":35.06,"t":"2025-11-18T05:00:00Z","v":183337,"vw":34.947671},{"c":35.59,"h":36.21,"l":34.155,"n":4682,"o":35.3,"t":"2025-11-19T05:00:00Z","v":143708,"vw":35.401322},{"c":33.5,"h":36.81,"l":33.5,"n":5515,"o":36.18,"t":"2025-11-20T05:00:00Z","v":240561,"vw":34.032769},{"c":34.49,"h":34.74,"l":33.12,"n":4157,"o":33.53,"t":"2025-11-21T05:00:00Z","v":183942,"vw":33.957201},{"c":34.9,"h":36.13,"l":33.99,"n":5602,"o":34.98,"t":"2025-11-24T05:00:00Z","v":513141,"vw":35.07152},{"c":35.07,"h":36,"l":35,"n":3296,"o":35,"t":"2025-11-25T05:00:00Z","v":152771,"vw":35.230871},{"c":35.32,"h":35.99,"l":35,"n":1958,"o":35,"t":"2025-11-26T05:00:00Z","v":167728,"vw":35.523619},{"c":35.76,"h":36.43,"l":35.13,"n":1685,"o":35.63,"t":"2025-11-28T05:00:00Z","v":62360,"vw":35.966986},{"c":35,"h":35.96,"l":35,"n":2470,"o":35.78,"t":"2025-12-01T05:00:00Z","v":89965,"vw":35.306509},{"c":35.1,"h":36.79,"l":35.08,"n":4682,"o":35.56,"t":"2025-12-02T05:00:00Z","v":143025,"vw":35.438288},{"c":35.17,"h":35.54,"l":34.75,"n":3055,"o":35,"t":"2025-12-03T05:00:00Z","v":137426,"vw":35.105281},{"c":35.49,"h":36.3,"l":35,"n":4126,"o":35.48,"t":"2025-12-04T05:00:00Z","v":130475,"vw":35.762459},{"c":34.75,"h":36.135,"l":34.75,"n":4860,"o":35.79,"t":"2025-12-05T05:00:00Z","v":217021,"vw":35.16986},{"c":34.79,"h":35.21,"l":34.54,"n":4208,"o":34.77,"t":"2025-12-08T05:00:00Z","v":160209,"vw":34.808072},{"c":34.76,"h":35.215,"l":34.56,"n":3077,"o":34.75,"t":"2025-12-09T05:00:00Z","v":130596,"vw":34.784271},{"c":35.98,"h":36.2,"l":34.75,"n":3479,"o":34.86,"t":"2025-12-10T05:00:00Z","v":147605,"vw":35.731548},{"c":35.78,"h":36.01,"l":35.205,"n":2740,"o":35.89,"t":"2025-12-11T05:00:00Z","v":111184,"vw":35.725454},{"c":35.21,"h":36,"l":35.15,"n":2777,"o":35.68,"t":"2025-12-12T05:00:00Z","v":96548,"vw":35.466931},{"c":34.96,"h":35.505,"l":34.75,"n":2907,"o":35.37,"t":"2025-12-15T05:00:00Z","v":98411,"vw":35.000274},{"c":35.57,"h":35.67,"l":34.75,"n":2264,"o":34.94,"t":"2025-12-16T05:00:00Z","v":93131,"vw":35.405471},{"c":35.12,"h":36.14,"l":35,"n":2748,"o":35.78,"t":"2025-12-17T05:00:00Z","v":93596,"vw":35.201392},{"c":36.35,"h":37.65,"l":35.295,"n":3090,"o":35.74,"t":"2025-12-18T05:00:00Z","v":165151,"vw":36.322419},{"c":36.27,"h":37.41,"l":35.99,"n":2952,"o":35.99,"t":"2025-12-19T05:00:00Z","v":101539,"vw":36.452963},{"c":36.45,"h":36.78,"l":36.09,"n":2366,"o":36.78,"t":"2025-12-22T05:00:00Z","v":79499,"vw":36.426694},{"c":35.79,"h":36.3,"l":35.6,"n":2133,"o":36.21,"t":"2025-12-23T05:00:00Z","v":61059,"vw":35.989701},{"c":35.82,"h":35.89,"l":35.32,"n":1534,"o":35.75,"t":"2025-12-24T05:00:00Z","v":53493,"vw":35.64105},{"c":35.92,"h":36.15,"l":35.5,"n":2087,"o":35.84,"t":"2025-12-26T05:00:00Z","v":78840,"vw":35.891873},{"c":35.55,"h":35.83,"l":35.27,"n":2867,"o":35.55,"t":"2025-12-29T05:00:00Z","v":97420,"vw":35.50047},{"c":35.37,"h":35.86,"l":35.32,"n":2239,"o":35.57,"t":"2025-12-30T05:00:00Z","v":69229,"vw":35.484357},{"c":35.5,"h":35.85,"l":35.28,"n":1833,"o":35.5,"t":"2025-12-31T05:00:00Z","v":67010,"vw":35.530132},{"c":37.02,"h":37.3,"l":35.92,"n":2153,"o":36.04,"t":"2026-01-02T05:00:00Z","v":81466,"vw":36.623088},{"c":37.31,"h":37.81,"l":37.02,"n":2450,"o":37.6,"t":"2026-01-05T05:00:00Z","v":94065,"vw":37.366037},{"c":38,"h":40.33,"l":37.88,"n":6394,"o":39.27,"t":"2026-01-06T05:00:00Z","v":372099,"vw":38.881748},{"c":40.54,"h":41.36,"l":38.5,"n":5291,"o":38.99,"t":"2026-01-07T05:00:00Z","v":258325,"vw":40.22504},{"c":40.3,"h":41.1895,"l":39.6,"n":4566,"o":40.98,"t":"2026-01-08T05:00:00Z","v":247983,"vw":40.174465},{"c":41.61,"h":41.97,"l":40.31,"n":3806,"o":41.13,"t":"2026-01-09T05:00:00Z","v":171931,"vw":41.233232},{"c":45.34,"h":45.93,"l":41.52,"n":6240,"o":41.7,"t":"2026-01-12T05:00:00Z","v":306491,"vw":44.819595},{"c":43.25,"h":45.5,"l":42.8,"n":4902,"o":45.46,"t":"2026-01-13T05:00:00Z","v":199868,"vw":43.480738},{"c":42.05,"h":43.94,"l":42,"n":2997,"o":43.22,"t":"2026-01-14T05:00:00Z","v":130930,"vw":42.35993},{"c":43.11,"h":43.81,"l":42.475,"n":2900,"o":42.59,"t":"2026-01-15T05:00:00Z","v":114687,"vw":43.301424},{"c":42.91,"h":43.69,"l":42,"n":2652,"o":43.5,"t":"2026-01-16T05:00:00Z","v":118888,"vw":42.74794},{"c":43.94,"h":44.29,"l":41.24,"n":3516,"o":41.7,"t":"2026-01-20T05:00:00Z","v":132623,"vw":43.441554},{"c":44.17,"h":44.87,"l":43.09,"n":4741,"o":44.54,"t":"2026-01-21T05:00:00Z","v":203865,"vw":43.99743},{"c":44.37,"h":45.8,"l":44.18,"n":3084,"o":44.66,"t":"2026-01-22T05:00:00Z","v":112699,"vw":44.530362},{"c":44.32,"h":45.1999,"l":44,"n":2736,"o":44.65,"t":"2026-01-23T05:00:00Z","v":83864,"vw":44.502075},{"c":44.13,"h":45.04,"l":43.67,"n":3212,"o":44.41,"t":"2026-01-26T05:00:00Z","v":137894,"vw":44.346978},{"c":47.6,"h":48.6282,"l":44.18,"n":5279,"o":44.42,"t":"2026-01-27T05:00:00Z","v":259986,"vw":47.524928},{"c":46,"h":48.355,"l":44.9305,"n":3543,"o":47.99,"t":"2026-01-28T05:00:00Z","v":191033,"vw":45.925049},{"c":46.01,"h":47.4,"l":45.6,"n":2688,"o":46.55,"t":"2026-01-29T05:00:00Z","v":135689,"vw":46.038325},{"c":45.38,"h":45.84,"l":44.5,"n":3980,"o":45.22,"t":"2026-01-30T05:00:00Z","v":171810,"vw":45.046846},{"c":46.05,"h":47.26,"l":44.94,"n":3001,"o":44.94,"t":"2026-02-02T05:00:00Z","v":145412,"vw":45.956951},{"c":48.36,"h":49.9299,"l":46.47,"n":3966,"o":47.44,"t":"2026-02-03T05:00:00Z","v":146972,"vw":48.194283},{"c":48.49,"h":49.55,"l":47.75,"n":6345,"o":48.75,"t":"2026-02-04T05:00:00Z","v":292739,"vw":48.616678},{"c":48,"h":48.37,"l":46.49,"n":4768,"o":47.83,"t":"2026-02-05T05:00:00Z","v":176289,"vw":47.340944},{"c":50,"h":50.98,"l":48.93,"n":4019,"o":48.93,"t":"2026-02-06T05:00:00Z","v":159672,"vw":50.096337},{"c":49.9,"h":51.6899,"l":49.9,"n":3526,"o":50.17,"t":"2026-02-09T05:00:00Z","v":131043,"vw":50.62558},{"c":49.2,"h":50.595,"l":48.465,"n":3799,"o":49.57,"t":"2026-02-10T05:00:00Z","v":135760,"vw":49.083886},{"c":51.63,"h":51.81,"l":48.94,"n":3909,"o":49.2,"t":"2026-02-11T05:00:00Z","v":155528,"vw":50.957476},{"c":52.35,"h":55,"l":52.18,"n":4898,"o":52.52,"t":"2026-02-12T05:00:00Z","v":255509,"vw":53.119817},{"c":53.61,"h":54.22,"l":51,"n":3214,"o":52.12,"t":"2026-02-13T05:00:00Z","v":113138,"vw":53.115951},{"c":54.37,"h":54.99,"l":52.63,"n":3724,"o":53.95,"t":"2026-02-17T05:00:00Z","v":172867,"vw":54.326218},{"c":55.94,"h":56.1799,"l":54,"n":3555,"o":54.73,"t":"2026-02-18T05:00:00Z","v":128353,"vw":55.664514},{"c":54.88,"h":56.55,"l":54.83,"n":4323,"o":55.91,"t":"2026-02-19T05:00:00Z","v":193546,"vw":55.418794},{"c":55.95,"h":56.54,"l":54.36,"n":3749,"o":54.87,"t":"2026-02-20T05:00:00Z","v":165367,"vw":55.85679},{"c":55.03,"h":55.75,"l":54.55,"n":4307,"o":55.75,"t":"2026-02-23T05:00:00Z","v":210937,"vw":55.313688},{"c":47.99,"h":51.45,"l":44.82,"n":13120,"o":49.28,"t":"2026-02-24T05:00:00Z","v":872219,"vw":48.72295},{"c":43.52,"h":50.395,"l":43.38,"n":10035,"o":48.21,"t":"2026-02-25T05:00:00Z","v":550458,"vw":46.490637},{"c":46.32,"h":46.71,"l":44.76,"n":5651,"o":45,"t":"2026-02-26T05:00:00Z","v":345640,"vw":45.997484},{"c":50.28,"h":50.58,"l":46.1,"n":9733,"o":46.1,"t":"2026-02-27T05:00:00Z","v":622110,"vw":49.089153},{"c":47.13,"h":49.42,"l":46,"n":9029,"o":49.28,"t":"2026-03-02T05:00:00Z","v":555828,"vw":46.776245},{"c":43.84,"h":45.44,"l":42.69,"n":5589,"o":45,"t":"2026-03-03T05:00:00Z","v":306160,"vw":44.081526},{"c":42.6,"h":44.8,"l":42.37,"n":4214,"o":44.79,"t":"2026-03-04T05:00:00Z","v":163285,"vw":43.147416},{"c":40.74,"h":42.02,"l":40.05,"n":4164,"o":42.02,"t":"2026-03-05T05:00:00Z","v":207899,"vw":40.591028},{"c":41.3,"h":41.88,"l":40.05,"n":4077,"o":40.13,"t":"2026-03-06T05:00:00Z","v":195922,"vw":41.085069},{"c":41.33,"h":41.435,"l":39.28,"n":4028,"o":40.14,"t":"2026-03-09T04:00:00Z","v":147972,"vw":40.554848},{"c":43.4,"h":44.57,"l":42.235,"n":5408,"o":43,"t":"2026-03-10T04:00:00Z","v":257110,"vw":43.574467},{"c":43.5,"h":45,"l":42.5,"n":3146,"o":43.4,"t":"2026-03-11T04:00:00Z","v":131682,"vw":43.407911},{"c":42.09,"h":43.5,"l":41.5,"n":5198,"o":43.5,"t":"2026-03-12T04:00:00Z","v":247093,"vw":41.955738},{"c":41.57,"h":42.53,"l":41.02,"n":2667,"o":42.29,"t":"2026-03-13T04:00:00Z","v":103296,"vw":41.514591},{"c":42,"h":42.43,"l":41.18,"n":2991,"o":42.18,"t":"2026-03-16T04:00:00Z","v":150115,"vw":41.707703},{"c":40.58,"h":42.085,"l":40.2501,"n":2579,"o":41.94,"t":"2026-03-17T04:00:00Z","v":117995,"vw":40.796168},{"c":39.96,"h":41.165,"l":39.7,"n":3063,"o":40.81,"t":"2026-03-18T04:00:00Z","v":102919,"vw":40.229057},{"c":40.65,"h":40.8,"l":36.55,"n":6935,"o":38.58,"t":"2026-03-19T04:00:00Z","v":327345,"vw":39.115608},{"c":39.81,"h":41.27,"l":39.38,"n":5569,"o":40.69,"t":"2026-03-20T04:00:00Z","v":192365,"vw":39.917904},{"c":40.8,"h":42,"l":40.412,"n":5452,"o":41,"t":"2026-03-23T04:00:00Z","v":254761,"vw":41.225579},{"c":40.75,"h":41.15,"l":39.685,"n":5323,"o":40,"t":"2026-03-24T04:00:00Z","v":237202,"vw":40.449437},{"c":40.12,"h":41.5,"l":39.78,"n":2946,"o":41.22,"t":"2026-03-25T04:00:00Z","v":113384,"vw":40.317719},{"c":37.6,"h":39.59,"l":37.52,"n":2328,"o":39.53,"t":"2026-03-26T04:00:00Z","v":77773,"vw":38.24859},{"c":37.3,"h":38.2687,"l":37.121,"n":1844,"o":37.77,"t":"2026-03-27T04:00:00Z","v":53003,"vw":37.439369},{"c":36.81,"h":37.62,"l":36.55,"n":3373,"o":37.58,"t":"2026-03-30T04:00:00Z","v":134127,"vw":36.780324},{"c":38.5,"h":38.76,"l":36.76,"n":4594,"o":36.96,"t":"2026-03-31T04:00:00Z","v":193242,"vw":37.921432},{"c":39.49,"h":40.135,"l":38.52,"n":2918,"o":39.17,"t":"2026-04-01T04:00:00Z","v":115457,"vw":39.672618},{"c":39.41,"h":39.6,"l":37.28,"n":2200,"o":38.11,"t":"2026-04-02T04:00:00Z","v":79549,"vw":39.055565},{"c":39.78,"h":39.99,"l":39.13,"n":2215,"o":39.4,"t":"2026-04-06T04:00:00Z","v":87554,"vw":39.724867},{"c":39.6,"h":39.8,"l":39.01,"n":2185,"o":39.77,"t":"2026-04-07T04:00:00Z","v":69647,"vw":39.466782},{"c":41.28,"h":42.483,"l":40.85,"n":2799,"o":41.64,"t":"2026-04-08T04:00:00Z","v":79019,"vw":41.372237},{"c":42.84,"h":43.005,"l":39.92,"n":2536,"o":41.18,"t":"2026-04-09T04:00:00Z","v":88707,"vw":42.156552},{"c":42.78,"h":44.4097,"l":42.2849,"n":1994,"o":43.1,"t":"2026-04-10T04:00:00Z","v":71777,"vw":43.110721},{"c":44.73,"h":46.89,"l":44.43,"n":3898,"o":45.74,"t":"2026-04-13T04:00:00Z","v":254304,"vw":45.531889},{"c":42.16,"h":45.155,"l":41.89,"n":3533,"o":44.99,"t":"2026-04-14T04:00:00Z","v":148223,"vw":43.044044},{"c":42.29,"h":42.77,"l":41,"n":2833,"o":41.61,"t":"2026-04-15T04:00:00Z","v":119919,"vw":42.113454},{"c":42.32,"h":42.76,"l":41.62,"n":1785,"o":42.7,"t":"2026-04-16T04:00:00Z","v":66304,"vw":42.325906},{"c":43.26,"h":44.45,"l":41.915,"n":1817,"o":42.32,"t":"2026-04-17T04:00:00Z","v":77988,"vw":43.451618},{"c":44.17,"h":44.72,"l":42.7757,"n":2933,"o":43.22,"t":"2026-04-20T04:00:00Z","v":107006,"vw":44.102142},{"c":43.71,"h":44.87,"l":43.355,"n":2673,"o":44.58,"t":"2026-04-21T04:00:00Z","v":109878,"vw":44.039076},{"c":42.59,"h":44.05,"l":41.89,"n":2341,"o":43.95,"t":"2026-04-22T04:00:00Z","v":77564,"vw":42.90137},{"c":41.87,"h":43.0375,"l":41.45,"n":2884,"o":42.59,"t":"2026-04-23T04:00:00Z","v":103642,"vw":42.182974},{"c":42.24,"h":42.24,"l":40,"n":2191,"o":41.79,"t":"2026-04-24T04:00:00Z","v":84675,"vw":41.542126},{"c":41.83,"h":42.62,"l":41.2201,"n":1954,"o":42.3,"t":"2026-04-27T04:00:00Z","v":65426,"vw":41.895021},{"c":40.77,"h":41.695,"l":39.75,"n":2424,"o":41.68,"t":"2026-04-28T04:00:00Z","v":93517,"vw":40.495135},{"c":40.08,"h":40.92,"l":39.76,"n":1586,"o":40.82,"t":"2026-04-29T04:00:00Z","v":59182,"vw":40.108965},{"c":41.21,"h":41.585,"l":39.65,"n":2884,"o":40.13,"t":"2026-04-30T04:00:00Z","v":90136,"vw":40.980332},{"c":40,"h":41.41,"l":39.85,"n":2229,"o":40.86,"t":"2026-05-01T04:00:00Z","v":65872,"vw":40.207734},{"c":39.2,"h":40,"l":38.8,"n":3620,"o":40,"t":"2026-05-04T04:00:00Z","v":128772,"vw":39.313926},{"c":40.16,"h":40.99,"l":38.5001,"n":3438,"o":39.79,"t":"2026-05-05T04:00:00Z","v":110947,"vw":40.166163},{"c":43.28,"h":43.41,"l":41.3,"n":3310,"o":41.3,"t":"2026-05-06T04:00:00Z","v":145034,"vw":42.432278},{"c":43.73,"h":44.1,"l":41.56,"n":5486,"o":43.18,"t":"2026-05-07T04:00:00Z","v":315155,"vw":43.200947},{"c":46.24,"h":46.5,"l":42.48,"n":3858,"o":43.44,"t":"2026-05-08T04:00:00Z","v":177659,"vw":45.497534},{"c":47.46,"h":47.72,"l":45.67,"n":2557,"o":46.06,"t":"2026-05-11T04:00:00Z","v":95220,"vw":46.97676},{"c":48.52,"h":48.55,"l":46.3101,"n":4130,"o":46.99,"t":"2026-05-12T04:00:00Z","v":221646,"vw":47.454647},{"c":51.02,"h":51.185,"l":49.01,"n":4681,"o":49.05,"t":"2026-05-13T04:00:00Z","v":190952,"vw":50.50707},{"c":51.02,"h":51.82,"l":49.63,"n":3617,"o":51.02,"t":"2026-05-14T04:00:00Z","v":153878,"vw":50.722105},{"c":50,"h":50.61,"l":48.42,"n":4929,"o":49.69,"t":"2026-05-15T04:00:00Z","v":289115,"vw":49.774702},{"c":50.44,"h":50.921,"l":48.9,"n":4685,"o":50.24,"t":"2026-05-18T04:00:00Z","v":317327,"vw":49.934766},{"c":50.42,"h":50.85,"l":48.48,"n":4762,"o":50,"t":"2026-05-19T04:00:00Z","v":291081,"vw":49.883146},{"c":53.66,"h":54.49,"l":49.365,"n":5137,"o":50.87,"t":"2026-05-20T04:00:00Z","v":287649,"vw":53.20662},{"c":55.66,"h":56,"l":52.2,"n":3465,"o":53.82,"t":"2026-05-21T04:00:00Z","v":135394,"vw":54.703192},{"c":57.35,"h":59.4,"l":55.57,"n":7486,"o":55.66,"t":"2026-05-22T04:00:00Z","v":395963,"vw":57.599857},{"c":59.04,"h":61.4778,"l":57.7276,"n":5955,"o":57.94,"t":"2026-05-26T04:00:00Z","v":343088,"vw":59.28017},{"c":59.71,"h":60.6499,"l":57.23,"n":6080,"o":59.47,"t":"2026-05-27T04:00:00Z","v":376403,"vw":59.952339},{"c":56.33,"h":59.05,"l":55.59,"n":4918,"o":58.99,"t":"2026-05-28T04:00:00Z","v":265477,"vw":57.040482},{"c":56.72,"h":57.84,"l":54.4001,"n":3575,"o":56.21,"t":"2026-05-29T04:00:00Z","v":228749,"vw":56.105414},{"c":57.79,"h":58.25,"l":55.5,"n":4381,"o":56.26,"t":"2026-06-01T04:00:00Z","v":206904,"vw":56.982006},{"c":58.9,"h":59.15,"l":56.25,"n":4675,"o":58,"t":"2026-06-02T04:00:00Z","v":163225,"vw":58.082049},{"c":57.67,"h":60.31,"l":57.31,"n":3691,"o":58.42,"t":"2026-06-03T04:00:00Z","v":194832,"vw":58.313676},{"c":58.16,"h":59.22,"l":54,"n":3796,"o":56.72,"t":"2026-06-04T04:00:00Z","v":178385,"vw":57.989952},{"c":56.76,"h":58.59,"l":55.57,"n":3543,"o":57,"t":"2026-06-05T04:00:00Z","v":165898,"vw":56.955843},{"c":56.56,"h":58.75,"l":55.149,"n":4146,"o":58.11,"t":"2026-06-08T04:00:00Z","v":207526,"vw":56.589434},{"c":53.45,"h":58.68,"l":52.39,"n":4787,"o":57.37,"t":"2026-06-09T04:00:00Z","v":197061,"vw":54.14557},{"c":47.91,"h":54.55,"l":47.15,"n":7159,"o":52.75,"t":"2026-06-10T04:00:00Z","v":340640,"vw":49.668813},{"c":47.92,"h":49.39,"l":47.345,"n":6489,"o":48.47,"t":"2026-06-11T04:00:00Z","v":257727,"vw":48.220339},{"c":50.03,"h":50.09,"l":47.92,"n":2968,"o":48.41,"t":"2026-06-12T04:00:00Z","v":121803,"vw":49.084349},{"c":51.83,"h":52.52,"l":50.03,"n":5479,"o":51.1,"t":"2026-06-15T04:00:00Z","v":191746,"vw":51.560552},{"c":50.46,"h":52.28,"l":50.2136,"n":5284,"o":51.88,"t":"2026-06-16T04:00:00Z","v":194517,"vw":50.972486},{"c":51.05,"h":52.05,"l":50.22,"n":5950,"o":51.56,"t":"2026-06-17T04:00:00Z","v":286700,"vw":51.415495},{"c":48.7,"h":51.63,"l":48.23,"n":4832,"o":51.26,"t":"2026-06-18T04:00:00Z","v":299558,"vw":49.31186},{"c":48.85,"h":50.1,"l":48.19,"n":7039,"o":49.1,"t":"2026-06-22T04:00:00Z","v":368479,"vw":49.028412},{"c":49.25,"h":49.53,"l":46.77,"n":4755,"o":47.64,"t":"2026-06-23T04:00:00Z","v":242078,"vw":48.86878},{"c":45.98,"h":49.93,"l":45.12,"n":5760,"o":48.72,"t":"2026-06-24T04:00:00Z","v":336717,"vw":46.856941},{"c":47.2,"h":48,"l":46.255,"n":5889,"o":46.28,"t":"2026-06-25T04:00:00Z","v":256603,"vw":47.154838},{"c":44.82,"h":49.1,"l":44.625,"n":5476,"o":46.25,"t":"2026-06-26T04:00:00Z","v":191704,"vw":45.156007},{"c":46.2,"h":46.935,"l":44.5,"n":5696,"o":44.61,"t":"2026-06-29T04:00:00Z","v":232428,"vw":45.859154},{"c":47.41,"h":47.52,"l":45.1111,"n":5654,"o":45.81,"t":"2026-06-30T04:00:00Z","v":389316,"vw":47.094514},{"c":46.29,"h":48.05,"l":45.5,"n":4815,"o":46.64,"t":"2026-07-01T04:00:00Z","v":173416,"vw":47.211954},{"c":43.39,"h":47.665,"l":41.81,"n":5687,"o":47.49,"t":"2026-07-02T04:00:00Z","v":232810,"vw":44.151157},{"c":46.24,"h":46.99,"l":43.99,"n":4414,"o":43.99,"t":"2026-07-06T04:00:00Z","v":182267,"vw":46.316577},{"c":46.79,"h":47.05,"l":44.23,"n":4871,"o":45.65,"t":"2026-07-07T04:00:00Z","v":205170,"vw":46.156973},{"c":47.08,"h":47.605,"l":46.03,"n":3538,"o":46.16,"t":"2026-07-08T04:00:00Z","v":135990,"vw":47.219568},{"c":47.07,"h":48.01,"l":46.51,"n":4401,"o":47.69,"t":"2026-07-09T04:00:00Z","v":293852,"vw":47.101978},{"c":46.19,"h":47.54,"l":44.89,"n":4374,"o":46.95,"t":"2026-07-10T04:00:00Z","v":151434,"vw":46.20305},{"c":44.43,"h":45.63,"l":44.34,"n":2481,"o":45.63,"t":"2026-07-13T04:00:00Z","v":102542,"vw":44.807474},{"c":45.45,"h":46.21,"l":44.53,"n":2608,"o":45.6,"t":"2026-07-14T04:00:00Z","v":90809,"vw":45.303745},{"c":45.87,"h":45.98,"l":44.245,"n":2842,"o":45.84,"t":"2026-07-15T04:00:00Z","v":68935,"vw":45.43842},{"c":44.72,"h":45.83,"l":44.37,"n":3481,"o":45.83,"t":"2026-07-16T04:00:00Z","v":148236,"vw":44.948218},{"c":43.9,"h":44.66,"l":42,"n":4014,"o":42.69,"t":"2026-07-17T04:00:00Z","v":147977,"vw":43.957124},{"c":43.73,"h":45.4,"l":43.37,"n":3178,"o":44.24,"t":"2026-07-20T04:00:00Z","v":120280,"vw":44.181476},{"c":44.79,"h":46.08,"l":44.335,"n":3670,"o":44.5,"t":"2026-07-21T04:00:00Z","v":124583,"vw":45.105559},{"c":46.14,"h":46.65,"l":44.82,"n":4282,"o":44.82,"t":"2026-07-22T04:00:00Z","v":145591,"vw":45.736275},{"c":45.84,"h":47.14,"l":45.71,"n":2844,"o":46,"t":"2026-07-23T04:00:00Z","v":71357,"vw":46.136867},{"c":45.07,"h":46.4,"l":44.92,"n":2560,"o":45.85,"t":"2026-07-24T04:00:00Z","v":94970,"vw":45.484237},{"c":46.59,"h":48.33,"l":45.6901,"n":3374,"o":48.18,"t":"2026-07-27T04:00:00Z","v":138106,"vw":46.799644},{"c":46.43,"h":47.09,"l":45.045,"n":2828,"o":45.98,"t":"2026-07-28T04:00:00Z","v":99995,"vw":46.071728},{"c":45.12,"h":47,"l":44.07,"n":3199,"o":47,"t":"2026-07-29T04:00:00Z","v":127501,"vw":45.164962},{"c":48.32,"h":48.5,"l":46,"n":2164,"o":46,"t":"2026-07-30T04:00:00Z","v":65013,"vw":47.694101},{"c":47.16,"h":49.04,"l":46.65,"n":2509,"o":48.9,"t":"2026-07-31T04:00:00Z","v":88365,"vw":47.529225},{"c":46.49,"h":47.7,"l":45.78,"n":2582,"o":46.52,"t":"2026-08-03T04:00:00Z","v":76774,"vw":46.609959},{"c":48.12,"h":49,"l":47.255,"n":2826,"o":47.45,"t":"2026-08-04T04:00:00Z","v":72214,"vw":48.028126},{"c":48.92,"h":49.955,"l":48.14,"n":3756,"o":48.14,"t":"2026-08-05T04:00:00Z","v":106241,"vw":48.990414},{"c":48.73,"h":50.46,"l":48.4825,"n":3261,"o":48.87,"t":"2026-08-06T04:00:00Z","v":95641,"vw":49.206305},{"c":47.32,"h":50.46,"l":45.61,"n":3892,"o":50.35,"t":"2026-08-07T04:00:00Z","v":137381,"vw":47.148727},{"c":46.15,"h":48.2796,"l":46.08,"n":2881,"o":47.6,"t":"2026-08-10T04:00:00Z","v":72512,"vw":46.556006},{"c":46.76,"h":47.26,"l":46.3894,"n":3794,"o":46.5,"t":"2026-08-11T04:00:00Z","v":87200,"vw":46.791695},{"c":46.93,"h":47.8944,"l":46.4343,"n":3536,"o":46.5,"t":"2026-08-12T04:00:00Z","v":125603,"vw":46.939467},{"c":45.56,"h":47.48,"l":45.25,"n":3514,"o":47.26,"t":"2026-08-13T04:00:00Z","v":95650,"vw":45.988682},{"c":45.24,"h":46.5,"l":44.8226,"n":2993,"o":45.38,"t":"2026-08-14T04:00:00Z","v":103555,"vw":45.249061},{"c":46.43,"h":46.5,"l":44.7901,"n":3133,"o":45.34,"t":"2026-08-17T04:00:00Z","v":93421,"vw":46.040566},{"c":45.63,"h":46.08,"l":44.74,"n":4062,"o":45.42,"t":"2026-08-18T04:00:00Z","v":112885,"vw":45.396903},{"c":43.44,"h":45.85,"l":42.925,"n":5342,"o":45.75,"t":"2026-08-19T04:00:00Z","v":317677,"vw":43.663916},{"c":38.71,"h":43.23,"l":37.34,"n":7505,"o":43.23,"t":"2026-08-20T04:00:00Z","v":301683,"vw":38.844134},{"c":39.88,"h":40.17,"l":38.76,"n":4666,"o":39.17,"t":"2026-08-21T04:00:00Z","v":175104,"vw":39.748069},{"c":38.75,"h":39.62,"l":38.39,"n":3217,"o":39.57,"t":"2026-08-24T04:00:00Z","v":111212,"vw":38.765234},{"c":39.37,"h":39.64,"l":39.02,"n":3130,"o":39.33,"t":"2026-08-25T04:00:00Z","v":95891,"vw":39.317386},{"c":39.82,"h":40.54,"l":39.22,"n":3769,"o":39.45,"t":"2026-08-26T04:00:00Z","v":162132,"vw":39.73841},{"c":40.39,"h":40.53,"l":39.665,"n":2578,"o":39.87,"t":"2026-08-27T04:00:00Z","v":96557,"vw":40.179196},{"c":38.21,"h":40.58,"l":38.05,"n":2157,"o":40.58,"t":"2026-08-28T04:00:00Z","v":50045,"vw":38.618541},{"c":38.34,"h":39.42,"l":37.84,"n":2445,"o":38.25,"t":"2026-08-31T04:00:00Z","v":86037,"vw":38.460694},{"c":36.73,"h":38.799,"l":36.3,"n":3122,"o":37.81,"t":"2026-09-01T04:00:00Z","v":102488,"vw":36.796014},{"c":37.8,"h":38.0587,"l":36.55,"n":2668,"o":36.76,"t":"2026-09-02T04:00:00Z","v":111767,"vw":37.52469},{"c":37.67,"h":38.1286,"l":36.46,"n":2725,"o":37.93,"t":"2026-09-03T04:00:00Z","v":90836,"vw":37.653898},{"c":37.43,"h":38.6697,"l":36.96,"n":4221,"o":37.74,"t":"2026-09-04T04:00:00Z","v":111990,"vw":37.416977},{"c":37.72,"h":38.35,"l":37.53,"n":2105,"o":37.65,"t":"2026-09-08T04:00:00Z","v":80954,"vw":37.891476},{"c":37.23,"h":37.71,"l":36.775,"n":2236,"o":37.3,"t":"2026-09-09T04:00:00Z","v":75710,"vw":37.148499},{"c":35.9,"h":37.08,"l":35.59,"n":3311,"o":37.08,"t":"2026-09-10T04:00:00Z","v":140950,"vw":35.889705},{"c":35.82,"h":36.49,"l":35.4939,"n":4425,"o":36.44,"t":"2026-09-11T04:00:00Z","v":128763,"vw":35.87089},{"c":35,"h":35.89,"l":34.63,"n":3205,"o":35.1,"t":"2026-09-14T04:00:00Z","v":81996,"vw":35.220011},{"c":33.75,"h":35.49,"l":33.1,"n":4381,"o":34.87,"t":"2026-09-15T04:00:00Z","v":193307,"vw":33.733023},{"c":33.88,"h":34.23,"l":33.25,"n":5162,"o":33.99,"t":"2026-09-16T04:00:00Z","v":202671,"vw":33.708729},{"c":34.52,"h":35.5,"l":34.18,"n":3363,"o":34.75,"t":"2026-09-17T04:00:00Z","v":145732,"vw":34.605563},{"c":35.4,"h":35.58,"l":34.02,"n":2725,"o":34.68,"t":"2026-09-18T04:00:00Z","v":125848,"vw":35.311556},{"c":35.04,"h":35.53,"l":34.33,"n":2547,"o":35.53,"t":"2026-09-21T04:00:00Z","v":74366,"vw":34.973206},{"c":35.05,"h":35.66,"l":34.4001,"n":2864,"o":35.04,"t":"2026-09-22T04:00:00Z","v":76124,"vw":35.043594},{"c":34.6,"h":35.04,"l":34.17,"n":1971,"o":34.63,"t":"2026-09-23T04:00:00Z","v":62622,"vw":34.653309},{"c":31.2,"h":34.065,"l":31.06,"n":5074,"o":34.04,"t":"2026-09-24T04:00:00Z","v":217726,"vw":31.616303},{"c":33.03,"h":33.86,"l":31.6,"n":3422,"o":31.6,"t":"2026-09-25T04:00:00Z","v":180861,"vw":33.122559},{"c":32.44,"h":33.26,"l":31.72,"n":3370,"o":32.81,"t":"2026-09-28T04:00:00Z","v":166915,"vw":32.320016},{"c":32.61,"h":32.92,"l":32.19,"n":3692,"o":32.47,"t":"2026-09-29T04:00:00Z","v":165021,"vw":32.61398},{"c":31.03,"h":33,"l":31.02,"n":5070,"o":32.98,"t":"2026-09-30T04:00:00Z","v":274211,"vw":32.005236},{"c":32.26,"h":32.36,"l":30.11,"n":4738,"o":31.18,"t":"2026-10-01T04:00:00Z","v":161682,"vw":31.850706},{"c":31.95,"h":32.88,"l":31.61,"n":3238,"o":32.64,"t":"2026-10-02T04:00:00Z","v":128489,"vw":31.873508},{"c":31.87,"h":32.49,"l":31.42,"n":4506,"o":32,"t":"2026-10-05T04:00:00Z","v":173031,"vw":31.907825},{"c":32.19,"h":32.22,"l":31.66,"n":3544,"o":32,"t":"2026-10-06T04:00:00Z","v":142238,"vw":32.066312},{"c":28.18,"h":31.59,"l":28.03,"n":9158,"o":31.5,"t":"2026-10-07T04:00:00Z","v":632314,"vw":29.177764},{"c":29.07,"h":30,"l":28.15,"n":4970,"o":28.5,"t":"2026-10-08T04:00:00Z","v":339406,"vw":29.052127},{"c":29.82,"h":30.43,"l":28.96,"n":5161,"o":29.07,"t":"2026-10-09T04:00:00Z","v":425975,"vw":29.658651},{"c":28.16,"h":29.57,"l":27.87,"n":3896,"o":29.57,"t":"2026-10-12T04:00:00Z","v":174558,"vw":28.388075},{"c":27.79,"h":28.76,"l":27.47,"n":3943,"o":28.14,"t":"2026-10-13T04:00:00Z","v":193550,"vw":27.987106},{"c":26.57,"h":27.67,"l":26.26,"n":4799,"o":27.61,"t":"2026-10-14T04:00:00Z","v":202424,"vw":26.62131},{"c":26.35,"h":27.2,"l":26.11,"n":5249,"o":26.48,"t":"2026-10-15T04:00:00Z","v":349554,"vw":26.581897},{"c":26.02,"h":26.76,"l":25.72,"n":3693,"o":26.61,"t":"2026-10-16T04:00:00Z","v":236169,"vw":26.097834},{"c":25.89,"h":26.7114,"l":25.71,"n":3395,"o":26.53,"t":"2026-10-19T04:00:00Z","v":216296,"vw":25.950209},{"c":25.3,"h":25.84,"l":24.145,"n":3176,"o":25.5,"t":"2026-10-20T04:00:00Z","v":237192,"vw":25.338244},{"c":25.49,"h":26.685,"l":25.06,"n":2979,"o":25.7,"t":"2026-10-21T04:00:00Z","v":193629,"vw":25.498661},{"c":23.89,"h":25,"l":23.53,"n":5086,"o":25,"t":"2026-10-22T04:00:00Z","v":316186,"vw":23.963952}],"volatilityBars":[{"c":34.4001,"h":35.15,"l":34.4001,"n":25,"o":35.04,"t":"2026-09-22T13:30:00Z","v":1494,"vw":35.002535},{"c":35.505,"h":35.505,"l":34.4101,"n":10,"o":34.4101,"t":"2026-09-22T13:45:00Z","v":2236,"vw":34.462238},{"c":35.35,"h":35.35,"l":35.295,"n":14,"o":35.295,"t":"2026-09-22T14:00:00Z","v":332,"vw":35.3225},{"c":35.34,"h":35.66,"l":35.34,"n":19,"o":35.61,"t":"2026-09-22T14:15:00Z","v":1188,"vw":35.588},{"c":35.15,"h":35.49,"l":35.04,"n":53,"o":35.49,"t":"2026-09-22T14:30:00Z","v":3851,"vw":35.2466},{"c":35.1,"h":35.1,"l":35.09,"n":15,"o":35.09,"t":"2026-09-22T14:45:00Z","v":430,"vw":35.096667},{"c":35.27,"h":35.27,"l":35.045,"n":27,"o":35.045,"t":"2026-09-22T15:00:00Z","v":1072,"vw":35.182711},{"c":35.11,"h":35.12,"l":35.1,"n":46,"o":35.1,"t":"2026-09-22T15:15:00Z","v":1732,"vw":35.11},{"c":35.2185,"h":35.2185,"l":35.2185,"n":8,"o":35.2185,"t":"2026-09-22T15:30:00Z","v":711,"vw":35.2185},{"c":35.13,"h":35.23,"l":35.13,"n":15,"o":35.23,"t":"2026-09-22T16:15:00Z","v":327,"vw":35.18},{"c":35.145,"h":35.145,"l":35.13,"n":23,"o":35.13,"t":"2026-09-22T16:30:00Z","v":1618,"vw":35.143922},{"c":35.155,"h":35.155,"l":35.15,"n":18,"o":35.15,"t":"2026-09-22T16:45:00Z","v":507,"vw":35.151587},{"c":35.03,"h":35.23,"l":35.03,"n":116,"o":35.23,"t":"2026-09-22T17:00:00Z","v":4679,"vw":35.149841},{"c":35.035,"h":35.17,"l":34.905,"n":17,"o":34.905,"t":"2026-09-22T17:15:00Z","v":3119,"vw":34.965933},{"c":35.19,"h":35.19,"l":35.035,"n":6,"o":35.035,"t":"2026-09-22T17:30:00Z","v":206,"vw":35.1125},{"c":35.36,"h":35.36,"l":35.065,"n":30,"o":35.065,"t":"2026-09-22T17:45:00Z","v":5545,"vw":35.078746},{"c":35.07,"h":35.1,"l":35.07,"n":42,"o":35.1,"t":"2026-09-22T18:00:00Z","v":1017,"vw":35.078652},{"c":35.02,"h":35.02,"l":34.93,"n":31,"o":34.98,"t":"2026-09-22T18:15:00Z","v":3816,"vw":35.014009},{"c":34.81,"h":35.02,"l":34.81,"n":54,"o":35.02,"t":"2026-09-22T18:30:00Z","v":1613,"vw":34.915175},{"c":34.99,"h":34.99,"l":34.81,"n":57,"o":34.815,"t":"2026-09-22T18:45:00Z","v":1609,"vw":34.864095},{"c":35.025,"h":35.11,"l":34.85,"n":70,"o":34.85,"t":"2026-09-22T19:00:00Z","v":2921,"vw":34.954339},{"c":34.98,"h":35.025,"l":34.89,"n":103,"o":34.94,"t":"2026-09-22T19:15:00Z","v":3202,"vw":34.977917},{"c":35.175,"h":35.175,"l":35.12,"n":55,"o":35.12,"t":"2026-09-22T19:30:00Z","v":1080,"vw":35.152},{"c":35.08,"h":35.185,"l":34.935,"n":413,"o":35.175,"t":"2026-09-22T19:45:00Z","v":12632,"vw":35.052263},{"c":35.05,"h":35.05,"l":35.05,"n":9,"o":35.05,"t":"2026-09-22T20:00:00Z","v":5506,"vw":35.05},{"c":34.685,"h":34.69,"l":34.63,"n":9,"o":34.63,"t":"2026-09-23T13:30:00Z","v":416,"vw":34.658395},{"c":34.305,"h":34.7,"l":34.17,"n":64,"o":34.7,"t":"2026-09-23T13:45:00Z","v":2097,"vw":34.366216},{"c":34.3,"h":34.68,"l":34.3,"n":12,"o":34.68,"t":"2026-09-23T14:00:00Z","v":770,"vw":34.40271},{"c":34.53,"h":34.53,"l":34.47,"n":8,"o":34.47,"t":"2026-09-23T14:15:00Z","v":532,"vw":34.518142},{"c":34.29,"h":34.42,"l":34.29,"n":12,"o":34.29,"t":"2026-09-23T14:30:00Z","v":362,"vw":34.333333},{"c":34.395,"h":34.4887,"l":34.395,"n":11,"o":34.4887,"t":"2026-09-23T14:45:00Z","v":598,"vw":34.469138},{"c":34.6,"h":34.6,"l":34.3875,"n":31,"o":34.3875,"t":"2026-09-23T15:00:00Z","v":1579,"vw":34.5083},{"c":34.66,"h":34.665,"l":34.66,"n":14,"o":34.665,"t":"2026-09-23T15:30:00Z","v":549,"vw":34.661},{"c":34.47,"h":34.87,"l":34.47,"n":14,"o":34.67,"t":"2026-09-23T15:45:00Z","v":544,"vw":34.712106},{"c":34.675,"h":34.79,"l":34.675,"n":6,"o":34.79,"t":"2026-09-23T16:00:00Z","v":220,"vw":34.7325},{"c":34.88,"h":35.04,"l":34.675,"n":89,"o":34.675,"t":"2026-09-23T16:15:00Z","v":9665,"vw":34.856401},{"c":34.805,"h":34.805,"l":34.805,"n":24,"o":34.805,"t":"2026-09-23T16:30:00Z","v":1016,"vw":34.805},{"c":34.665,"h":34.805,"l":34.665,"n":12,"o":34.805,"t":"2026-09-23T16:45:00Z","v":651,"vw":34.736096},{"c":34.555,"h":34.6,"l":34.555,"n":38,"o":34.6,"t":"2026-09-23T17:00:00Z","v":945,"vw":34.582198},{"c":34.6228,"h":34.6228,"l":34.475,"n":8,"o":34.475,"t":"2026-09-23T17:15:00Z","v":828,"vw":34.549477},{"c":34.64,"h":34.64,"l":34.4425,"n":71,"o":34.49,"t":"2026-09-23T17:30:00Z","v":3615,"vw":34.499277},{"c":34.61,"h":34.61,"l":34.61,"n":4,"o":34.61,"t":"2026-09-23T18:15:00Z","v":260,"vw":34.61},{"c":34.61,"h":34.61,"l":34.545,"n":52,"o":34.61,"t":"2026-09-23T18:30:00Z","v":2451,"vw":34.578707},{"c":34.64,"h":34.68,"l":34.5684,"n":32,"o":34.5684,"t":"2026-09-23T18:45:00Z","v":1242,"vw":34.652699},{"c":34.665,"h":34.665,"l":34.665,"n":9,"o":34.665,"t":"2026-09-23T19:00:00Z","v":1372,"vw":34.665},{"c":34.68,"h":34.75,"l":34.68,"n":30,"o":34.75,"t":"2026-09-23T19:15:00Z","v":1044,"vw":34.705064},{"c":34.645,"h":34.66,"l":34.56,"n":102,"o":34.615,"t":"2026-09-23T19:30:00Z","v":3280,"vw":34.627417},{"c":34.56,"h":34.76,"l":34.56,"n":351,"o":34.655,"t":"2026-09-23T19:45:00Z","v":14408,"vw":34.642505},{"c":34.6627,"h":34.6627,"l":34.6,"n":7,"o":34.6,"t":"2026-09-23T20:00:00Z","v":4760,"vw":34.605504},{"c":34.065,"h":34.065,"l":34.04,"n":27,"o":34.04,"t":"2026-09-24T13:30:00Z","v":986,"vw":34.043676},{"c":33.955,"h":33.955,"l":33.955,"n":6,"o":33.955,"t":"2026-09-24T13:45:00Z","v":168,"vw":33.955},{"c":33.97,"h":33.97,"l":33.97,"n":5,"o":33.97,"t":"2026-09-24T14:00:00Z","v":224,"vw":33.97},{"c":33.61,"h":33.61,"l":33.61,"n":14,"o":33.61,"t":"2026-09-24T14:15:00Z","v":401,"vw":33.61},{"c":33.35,"h":33.74,"l":33.35,"n":144,"o":33.55,"t":"2026-09-24T14:30:00Z","v":4760,"vw":33.547492},{"c":33.01,"h":33.355,"l":32.95,"n":137,"o":33.35,"t":"2026-09-24T14:45:00Z","v":5979,"vw":33.09602},{"c":32.41,"h":32.929,"l":32.41,"n":66,"o":32.92,"t":"2026-09-24T15:00:00Z","v":1779,"vw":32.655604},{"c":32.4,"h":32.45,"l":32.4,"n":65,"o":32.41,"t":"2026-09-24T15:15:00Z","v":1691,"vw":32.416512},{"c":32.26,"h":32.395,"l":32.26,"n":72,"o":32.285,"t":"2026-09-24T15:30:00Z","v":3999,"vw":32.340828},{"c":31.74,"h":32.345,"l":31.68,"n":259,"o":32.32,"t":"2026-09-24T15:45:00Z","v":19556,"vw":31.835097},{"c":31.7,"h":31.93,"l":31.5,"n":254,"o":31.74,"t":"2026-09-24T16:00:00Z","v":25175,"vw":31.637755},{"c":31.75,"h":31.945,"l":31.715,"n":64,"o":31.715,"t":"2026-09-24T16:15:00Z","v":3234,"vw":31.807921},{"c":32.13,"h":32.31,"l":31.6,"n":108,"o":31.75,"t":"2026-09-24T16:30:00Z","v":4319,"vw":31.869398},{"c":32.125,"h":32.125,"l":32.125,"n":46,"o":32.125,"t":"2026-09-24T16:45:00Z","v":1873,"vw":32.125},{"c":32.005,"h":32.05,"l":31.95,"n":68,"o":32.05,"t":"2026-09-24T17:00:00Z","v":3220,"vw":32.001042},{"c":32.005,"h":32.0822,"l":31.9138,"n":10,"o":31.9138,"t":"2026-09-24T17:15:00Z","v":928,"vw":31.949378},{"c":31.625,"h":31.84,"l":31.6,"n":87,"o":31.84,"t":"2026-09-24T17:30:00Z","v":4031,"vw":31.6826},{"c":31.625,"h":31.7,"l":31.605,"n":64,"o":31.605,"t":"2026-09-24T17:45:00Z","v":3307,"vw":31.624464},{"c":31.68,"h":31.68,"l":31.4,"n":130,"o":31.51,"t":"2026-09-24T18:00:00Z","v":6887,"vw":31.527542},{"c":31.655,"h":31.74,"l":31.635,"n":191,"o":31.635,"t":"2026-09-24T18:15:00Z","v":7902,"vw":31.64774},{"c":31.64,"h":31.74,"l":31.525,"n":125,"o":31.625,"t":"2026-09-24T18:30:00Z","v":5531,"vw":31.615927},{"c":31.5,"h":31.74,"l":31.4,"n":166,"o":31.635,"t":"2026-09-24T18:45:00Z","v":9807,"vw":31.544929},{"c":31.34,"h":31.52,"l":31.2,"n":207,"o":31.51,"t":"2026-09-24T19:00:00Z","v":10945,"vw":31.366845},{"c":31.25,"h":31.39,"l":31.2,"n":245,"o":31.25,"t":"2026-09-24T19:15:00Z","v":9603,"vw":31.307579},{"c":31.255,"h":31.4495,"l":31.1,"n":381,"o":31.21,"t":"2026-09-24T19:30:00Z","v":17206,"vw":31.239845},{"c":31.21,"h":31.295,"l":31.06,"n":1025,"o":31.255,"t":"2026-09-24T19:45:00Z","v":42212,"vw":31.17115},{"c":31.2,"h":31.2,"l":31.2,"n":5,"o":31.2,"t":"2026-09-24T20:00:00Z","v":9467,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-09-24T21:00:00Z","v":1075,"vw":31.2},{"c":32.675,"h":33.5,"l":31.6,"n":94,"o":31.6,"t":"2026-09-25T13:30:00Z","v":9368,"vw":32.502602},{"c":33.255,"h":33.255,"l":32.36,"n":83,"o":32.87,"t":"2026-09-25T13:45:00Z","v":6752,"vw":32.752589},{"c":33.295,"h":33.51,"l":32.97,"n":439,"o":33.255,"t":"2026-09-25T14:00:00Z","v":50389,"vw":33.299939},{"c":33.315,"h":33.4271,"l":33.245,"n":90,"o":33.295,"t":"2026-09-25T14:15:00Z","v":5780,"vw":33.300201},{"c":33.315,"h":33.44,"l":33.28,"n":39,"o":33.315,"t":"2026-09-25T14:30:00Z","v":1828,"vw":33.320913},{"c":33.145,"h":33.54,"l":33.11,"n":114,"o":33.49,"t":"2026-09-25T14:45:00Z","v":5183,"vw":33.347761},{"c":33.23,"h":33.31,"l":33.17,"n":10,"o":33.17,"t":"2026-09-25T15:00:00Z","v":454,"vw":33.255},{"c":33.43,"h":33.43,"l":33.23,"n":35,"o":33.23,"t":"2026-09-25T15:15:00Z","v":1691,"vw":33.276154},{"c":33.33,"h":33.51,"l":33.32,"n":13,"o":33.51,"t":"2026-09-25T15:30:00Z","v":545,"vw":33.371463},{"c":33.325,"h":33.46,"l":33.325,"n":54,"o":33.33,"t":"2026-09-25T15:45:00Z","v":1893,"vw":33.35},{"c":33.23,"h":33.86,"l":33.23,"n":138,"o":33.51,"t":"2026-09-25T16:00:00Z","v":5753,"vw":33.479913},{"c":33.2874,"h":33.2874,"l":32.98,"n":187,"o":33.17,"t":"2026-09-25T16:15:00Z","v":17509,"vw":33.056247},{"c":33.22,"h":33.315,"l":33.22,"n":19,"o":33.28,"t":"2026-09-25T16:30:00Z","v":782,"vw":33.251124},{"c":33.2,"h":33.2,"l":33.12,"n":36,"o":33.12,"t":"2026-09-25T16:45:00Z","v":887,"vw":33.182},{"c":33.09,"h":33.2,"l":33.01,"n":82,"o":33.2,"t":"2026-09-25T17:00:00Z","v":2686,"vw":33.095417},{"c":33.21,"h":33.21,"l":33.08,"n":50,"o":33.08,"t":"2026-09-25T17:15:00Z","v":1630,"vw":33.139792},{"c":33.125,"h":33.2495,"l":33.125,"n":13,"o":33.22,"t":"2026-09-25T17:30:00Z","v":1159,"vw":33.224395},{"c":33.125,"h":33.25,"l":33.125,"n":35,"o":33.2495,"t":"2026-09-25T17:45:00Z","v":1441,"vw":33.231555},{"c":33.135,"h":33.24,"l":33.135,"n":18,"o":33.24,"t":"2026-09-25T18:00:00Z","v":351,"vw":33.170714},{"c":33.15,"h":33.16,"l":33.09,"n":53,"o":33.09,"t":"2026-09-25T18:15:00Z","v":1410,"vw":33.137143},{"c":33.12,"h":33.16,"l":33.12,"n":44,"o":33.16,"t":"2026-09-25T18:30:00Z","v":1054,"vw":33.14006},{"c":33.06,"h":33.06,"l":32.985,"n":147,"o":33.0272,"t":"2026-09-25T18:45:00Z","v":4620,"vw":33.02408},{"c":32.97,"h":33.1774,"l":32.97,"n":23,"o":33.0651,"t":"2026-09-25T19:00:00Z","v":5447,"vw":33.086791},{"c":32.795,"h":33.09,"l":32.795,"n":130,"o":33.08,"t":"2026-09-25T19:15:00Z","v":6199,"vw":32.955318},{"c":32.975,"h":33.02,"l":32.8385,"n":92,"o":32.8385,"t":"2026-09-25T19:30:00Z","v":3438,"vw":32.915135},{"c":33.04,"h":33.04,"l":32.885,"n":465,"o":32.94,"t":"2026-09-25T19:45:00Z","v":21716,"vw":32.976174},{"c":33.25,"h":33.25,"l":33.03,"n":7,"o":33.03,"t":"2026-09-25T20:00:00Z","v":6230,"vw":33.033534},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-09-25T20:30:00Z","v":1722,"vw":33.03},{"c":32.74,"h":33.25,"l":32.695,"n":27,"o":32.81,"t":"2026-09-28T13:30:00Z","v":1415,"vw":32.884142},{"c":32.75,"h":32.845,"l":32.5773,"n":24,"o":32.5773,"t":"2026-09-28T13:45:00Z","v":1307,"vw":32.712999},{"c":32.305,"h":33.26,"l":32.29,"n":86,"o":32.75,"t":"2026-09-28T14:00:00Z","v":4399,"vw":32.612742},{"c":32.235,"h":32.55,"l":32.19,"n":120,"o":32.2,"t":"2026-09-28T14:15:00Z","v":6920,"vw":32.352584},{"c":31.72,"h":32.235,"l":31.72,"n":77,"o":32.051,"t":"2026-09-28T14:30:00Z","v":4319,"vw":31.990669},{"c":31.92,"h":32.1204,"l":31.725,"n":41,"o":31.77,"t":"2026-09-28T14:45:00Z","v":1422,"vw":31.87454},{"c":31.98,"h":32.06,"l":31.77,"n":98,"o":32.03,"t":"2026-09-28T15:00:00Z","v":4633,"vw":31.971592},{"c":32.145,"h":32.145,"l":31.75,"n":146,"o":31.75,"t":"2026-09-28T15:15:00Z","v":8190,"vw":32.013422},{"c":32.05,"h":32.145,"l":32.045,"n":54,"o":32.145,"t":"2026-09-28T15:30:00Z","v":2920,"vw":32.087633},{"c":31.93,"h":32.07,"l":31.93,"n":46,"o":32.03,"t":"2026-09-28T15:45:00Z","v":1875,"vw":31.978429},{"c":32.25,"h":32.25,"l":32,"n":170,"o":32,"t":"2026-09-28T16:00:00Z","v":13455,"vw":32.080197},{"c":32.455,"h":32.59,"l":32.13,"n":283,"o":32.185,"t":"2026-09-28T16:15:00Z","v":24782,"vw":32.352629},{"c":32.26,"h":32.57,"l":32.26,"n":53,"o":32.57,"t":"2026-09-28T16:30:00Z","v":2721,"vw":32.366028},{"c":32.15,"h":32.355,"l":32.15,"n":55,"o":32.23,"t":"2026-09-28T16:45:00Z","v":1594,"vw":32.2215},{"c":32.47,"h":32.47,"l":32.17,"n":136,"o":32.25,"t":"2026-09-28T17:00:00Z","v":6943,"vw":32.309714},{"c":32.25,"h":32.28,"l":32.19,"n":19,"o":32.28,"t":"2026-09-28T17:15:00Z","v":1766,"vw":32.268035},{"c":32.29,"h":32.38,"l":32.24,"n":27,"o":32.38,"t":"2026-09-28T17:30:00Z","v":2172,"vw":32.319778},{"c":32.22,"h":32.43,"l":32.19,"n":76,"o":32.19,"t":"2026-09-28T17:45:00Z","v":3705,"vw":32.321561},{"c":32.52,"h":32.52,"l":32.22,"n":71,"o":32.22,"t":"2026-09-28T18:00:00Z","v":3153,"vw":32.413967},{"c":32.35,"h":32.58,"l":32.35,"n":29,"o":32.41,"t":"2026-09-28T18:15:00Z","v":1397,"vw":32.418306},{"c":32.455,"h":32.63,"l":32.395,"n":59,"o":32.41,"t":"2026-09-28T18:30:00Z","v":2603,"vw":32.476861},{"c":32.47,"h":32.49,"l":32.405,"n":86,"o":32.45,"t":"2026-09-28T18:45:00Z","v":2376,"vw":32.451097},{"c":32.4551,"h":32.47,"l":32.4,"n":46,"o":32.47,"t":"2026-09-28T19:00:00Z","v":1380,"vw":32.414962},{"c":32.345,"h":32.44,"l":32.26,"n":123,"o":32.39,"t":"2026-09-28T19:15:00Z","v":5357,"vw":32.3401},{"c":32.425,"h":32.47,"l":32.35,"n":161,"o":32.35,"t":"2026-09-28T19:30:00Z","v":4625,"vw":32.418164},{"c":32.38,"h":32.61,"l":32.34,"n":524,"o":32.405,"t":"2026-09-28T19:45:00Z","v":29784,"vw":32.454721},{"c":32.44,"h":32.44,"l":32.44,"n":9,"o":32.44,"t":"2026-09-28T20:00:00Z","v":9208,"vw":32.44},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-09-28T20:15:00Z","v":3444,"vw":32.44},{"c":32.47,"h":32.47,"l":32.47,"n":4,"o":32.47,"t":"2026-09-29T13:30:00Z","v":541,"vw":32.47},{"c":32.615,"h":32.75,"l":32.61,"n":15,"o":32.75,"t":"2026-09-29T13:45:00Z","v":564,"vw":32.652143},{"c":32.505,"h":32.805,"l":32.495,"n":46,"o":32.805,"t":"2026-09-29T14:00:00Z","v":1744,"vw":32.546021},{"c":32.6,"h":32.6,"l":32.467,"n":10,"o":32.467,"t":"2026-09-29T14:15:00Z","v":580,"vw":32.50025},{"c":32.39,"h":32.61,"l":32.19,"n":220,"o":32.55,"t":"2026-09-29T14:30:00Z","v":13329,"vw":32.442863},{"c":32.35,"h":32.48,"l":32.33,"n":45,"o":32.44,"t":"2026-09-29T14:45:00Z","v":3446,"vw":32.407009},{"c":32.59,"h":32.61,"l":32.32,"n":137,"o":32.35,"t":"2026-09-29T15:00:00Z","v":7336,"vw":32.450452},{"c":32.43,"h":32.59,"l":32.43,"n":65,"o":32.59,"t":"2026-09-29T15:15:00Z","v":4943,"vw":32.503227},{"c":32.47,"h":32.61,"l":32.47,"n":89,"o":32.53,"t":"2026-09-29T15:30:00Z","v":4634,"vw":32.537143},{"c":32.45,"h":32.45,"l":32.41,"n":22,"o":32.44,"t":"2026-09-29T15:45:00Z","v":916,"vw":32.432704},{"c":32.73,"h":32.83,"l":32.39,"n":203,"o":32.45,"t":"2026-09-29T16:00:00Z","v":19242,"vw":32.564228},{"c":32.71,"h":32.71,"l":32.66,"n":25,"o":32.66,"t":"2026-09-29T16:15:00Z","v":1013,"vw":32.69},{"c":32.64,"h":32.715,"l":32.64,"n":28,"o":32.715,"t":"2026-09-29T16:30:00Z","v":1481,"vw":32.662713},{"c":32.55,"h":32.68,"l":32.53,"n":79,"o":32.64,"t":"2026-09-29T16:45:00Z","v":3351,"vw":32.602807},{"c":32.61,"h":32.61,"l":32.47,"n":66,"o":32.5795,"t":"2026-09-29T17:00:00Z","v":3556,"vw":32.555391},{"c":32.66,"h":32.66,"l":32.53,"n":90,"o":32.54,"t":"2026-09-29T17:15:00Z","v":4231,"vw":32.557691},{"c":32.69,"h":32.735,"l":32.66,"n":88,"o":32.66,"t":"2026-09-29T17:30:00Z","v":3694,"vw":32.702224},{"c":32.67,"h":32.72,"l":32.66,"n":26,"o":32.66,"t":"2026-09-29T17:45:00Z","v":1044,"vw":32.682857},{"c":32.79,"h":32.92,"l":32.69,"n":184,"o":32.78,"t":"2026-09-29T18:00:00Z","v":12246,"vw":32.796813},{"c":32.855,"h":32.855,"l":32.76,"n":51,"o":32.8,"t":"2026-09-29T18:15:00Z","v":3507,"vw":32.809462},{"c":32.8,"h":32.9,"l":32.78,"n":69,"o":32.79,"t":"2026-09-29T18:30:00Z","v":2706,"vw":32.817775},{"c":32.77,"h":32.86,"l":32.77,"n":45,"o":32.86,"t":"2026-09-29T18:45:00Z","v":1883,"vw":32.804545},{"c":32.8,"h":32.865,"l":32.79,"n":76,"o":32.79,"t":"2026-09-29T19:00:00Z","v":2162,"vw":32.832172},{"c":32.775,"h":32.835,"l":32.755,"n":88,"o":32.79,"t":"2026-09-29T19:15:00Z","v":5121,"vw":32.797813},{"c":32.72,"h":32.8,"l":32.71,"n":180,"o":32.74,"t":"2026-09-29T19:30:00Z","v":5712,"vw":32.747661},{"c":32.6,"h":32.74,"l":32.555,"n":665,"o":32.74,"t":"2026-09-29T19:45:00Z","v":22414,"vw":32.647836},{"c":32.61,"h":32.61,"l":32.61,"n":6,"o":32.61,"t":"2026-09-29T20:00:00Z","v":11133,"vw":32.61},{"c":32.56,"h":32.99,"l":32.56,"n":102,"o":32.98,"t":"2026-09-30T13:30:00Z","v":5199,"vw":32.862911},{"c":32.6,"h":33,"l":32.56,"n":66,"o":32.56,"t":"2026-09-30T13:45:00Z","v":4175,"vw":32.630693},{"c":32.85,"h":32.93,"l":32.64,"n":60,"o":32.7,"t":"2026-09-30T14:00:00Z","v":2925,"vw":32.837264},{"c":32.795,"h":32.86,"l":32.58,"n":79,"o":32.86,"t":"2026-09-30T14:15:00Z","v":6636,"vw":32.656978},{"c":32.425,"h":32.705,"l":32.27,"n":114,"o":32.53,"t":"2026-09-30T14:30:00Z","v":5527,"vw":32.481188},{"c":32.31,"h":32.6199,"l":32.26,"n":52,"o":32.37,"t":"2026-09-30T14:45:00Z","v":1552,"vw":32.38662},{"c":32.31,"h":32.31,"l":32.31,"n":5,"o":32.31,"t":"2026-09-30T15:00:00Z","v":157,"vw":32.31},{"c":32.53,"h":32.54,"l":32.22,"n":87,"o":32.2301,"t":"2026-09-30T15:15:00Z","v":3771,"vw":32.329699},{"c":32.435,"h":32.56,"l":32.335,"n":133,"o":32.42,"t":"2026-09-30T15:30:00Z","v":8528,"vw":32.405788},{"c":32.55,"h":32.56,"l":32.29,"n":66,"o":32.29,"t":"2026-09-30T15:45:00Z","v":4077,"vw":32.408265},{"c":32.695,"h":32.82,"l":32.46,"n":86,"o":32.46,"t":"2026-09-30T16:00:00Z","v":4777,"vw":32.608224},{"c":32.615,"h":32.66,"l":32.53,"n":56,"o":32.57,"t":"2026-09-30T16:15:00Z","v":3222,"vw":32.547937},{"c":32.46,"h":32.74,"l":32.38,"n":175,"o":32.64,"t":"2026-09-30T16:30:00Z","v":11124,"vw":32.606759},{"c":32.475,"h":32.615,"l":32.38,"n":153,"o":32.4,"t":"2026-09-30T16:45:00Z","v":10007,"vw":32.449718},{"c":32.49,"h":32.54,"l":32.36,"n":203,"o":32.475,"t":"2026-09-30T17:00:00Z","v":20941,"vw":32.412156},{"c":32.51,"h":32.51,"l":32.32,"n":199,"o":32.4,"t":"2026-09-30T17:15:00Z","v":12999,"vw":32.371625},{"c":32.65,"h":32.7,"l":32.47,"n":156,"o":32.51,"t":"2026-09-30T17:30:00Z","v":10219,"vw":32.586784},{"c":32.43,"h":32.61,"l":32.43,"n":114,"o":32.56,"t":"2026-09-30T17:45:00Z","v":6470,"vw":32.526627},{"c":32.495,"h":32.505,"l":32.355,"n":188,"o":32.39,"t":"2026-09-30T18:00:00Z","v":9742,"vw":32.429679},{"c":32.515,"h":32.525,"l":32.41,"n":96,"o":32.418,"t":"2026-09-30T18:15:00Z","v":6397,"vw":32.432334},{"c":32.38,"h":32.5862,"l":32.16,"n":140,"o":32.515,"t":"2026-09-30T18:30:00Z","v":7662,"vw":32.409402},{"c":32.275,"h":32.335,"l":32.2,"n":192,"o":32.27,"t":"2026-09-30T18:45:00Z","v":8984,"vw":32.246138},{"c":31.62,"h":32.21,"l":31.62,"n":274,"o":32.21,"t":"2026-09-30T19:00:00Z","v":16434,"vw":31.890008},{"c":31.45,"h":31.72,"l":31.37,"n":213,"o":31.63,"t":"2026-09-30T19:15:00Z","v":8323,"vw":31.54659},{"c":31.47,"h":31.54,"l":31.3,"n":433,"o":31.41,"t":"2026-09-30T19:30:00Z","v":16166,"vw":31.420068},{"c":31.14,"h":31.47,"l":31.02,"n":879,"o":31.395,"t":"2026-09-30T19:45:00Z","v":36286,"vw":31.177307},{"c":31.03,"h":31.03,"l":31.03,"n":8,"o":31.03,"t":"2026-09-30T20:00:00Z","v":32434,"vw":31.03},{"c":31.48,"h":31.48,"l":30.11,"n":98,"o":31.18,"t":"2026-10-01T13:30:00Z","v":3702,"vw":31.020987},{"c":31.65,"h":31.7,"l":30.49,"n":127,"o":30.54,"t":"2026-10-01T13:45:00Z","v":4158,"vw":31.070998},{"c":31.01,"h":31.43,"l":30.79,"n":104,"o":31.2,"t":"2026-10-01T14:00:00Z","v":5706,"vw":31.2144},{"c":31.53,"h":31.83,"l":30.85,"n":200,"o":30.85,"t":"2026-10-01T14:15:00Z","v":8595,"vw":31.409675},{"c":31.6,"h":31.6,"l":31.55,"n":17,"o":31.55,"t":"2026-10-01T14:30:00Z","v":552,"vw":31.5825},{"c":31.865,"h":31.87,"l":31.6,"n":307,"o":31.855,"t":"2026-10-01T14:45:00Z","v":8694,"vw":31.730848},{"c":31.64,"h":31.7487,"l":31.63,"n":25,"o":31.7487,"t":"2026-10-01T15:00:00Z","v":979,"vw":31.678645},{"c":31.73,"h":31.95,"l":31.3007,"n":518,"o":31.64,"t":"2026-10-01T15:15:00Z","v":28142,"vw":31.744229},{"c":31.64,"h":31.86,"l":31.62,"n":37,"o":31.62,"t":"2026-10-01T15:30:00Z","v":1135,"vw":31.738091},{"c":32.045,"h":32.045,"l":31.64,"n":33,"o":31.64,"t":"2026-10-01T15:45:00Z","v":698,"vw":31.870556},{"c":32.08,"h":32.08,"l":31.83,"n":49,"o":31.83,"t":"2026-10-01T16:00:00Z","v":1752,"vw":32.006251},{"c":32.16,"h":32.16,"l":32.0001,"n":55,"o":32.0001,"t":"2026-10-01T16:15:00Z","v":2027,"vw":32.076583},{"c":32.15,"h":32.16,"l":32.03,"n":57,"o":32.03,"t":"2026-10-01T16:45:00Z","v":2048,"vw":32.143044},{"c":32.01,"h":32.02,"l":32,"n":21,"o":32,"t":"2026-10-01T17:00:00Z","v":556,"vw":32.01},{"c":32.03,"h":32.31,"l":32.01,"n":101,"o":32.01,"t":"2026-10-01T17:15:00Z","v":2884,"vw":32.126735},{"c":32.04,"h":32.29,"l":32.03,"n":68,"o":32.29,"t":"2026-10-01T17:30:00Z","v":2536,"vw":32.129348},{"c":32.175,"h":32.28,"l":32.04,"n":101,"o":32.04,"t":"2026-10-01T17:45:00Z","v":3505,"vw":32.184947},{"c":32.09,"h":32.09,"l":32.03,"n":64,"o":32.04,"t":"2026-10-01T18:00:00Z","v":2399,"vw":32.067778},{"c":32.19,"h":32.19,"l":32.04,"n":49,"o":32.18,"t":"2026-10-01T18:15:00Z","v":2356,"vw":32.164103},{"c":32.14,"h":32.23,"l":32.07,"n":68,"o":32.18,"t":"2026-10-01T18:30:00Z","v":2000,"vw":32.180992},{"c":32.21,"h":32.21,"l":32.06,"n":82,"o":32.13,"t":"2026-10-01T18:45:00Z","v":2207,"vw":32.118176},{"c":32.14,"h":32.26,"l":32.04,"n":87,"o":32.04,"t":"2026-10-01T19:00:00Z","v":2827,"vw":32.163713},{"c":32.1,"h":32.19,"l":32.1,"n":99,"o":32.13,"t":"2026-10-01T19:15:00Z","v":4769,"vw":32.144028},{"c":32.25,"h":32.25,"l":32.11,"n":165,"o":32.13,"t":"2026-10-01T19:30:00Z","v":4817,"vw":32.173419},{"c":32.26,"h":32.36,"l":32.105,"n":701,"o":32.16,"t":"2026-10-01T19:45:00Z","v":24154,"vw":32.228365},{"c":32.26,"h":32.26,"l":32.26,"n":8,"o":32.26,"t":"2026-10-01T20:00:00Z","v":9209,"vw":32.26},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-01T20:15:00Z","v":6888,"vw":32.26},{"c":32.715,"h":32.88,"l":32.64,"n":24,"o":32.64,"t":"2026-10-02T13:30:00Z","v":1092,"vw":32.704833},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-02T13:45:00Z","v":102,"vw":32.76},{"c":32.81,"h":32.81,"l":32.13,"n":32,"o":32.3088,"t":"2026-10-02T14:15:00Z","v":3583,"vw":32.329426},{"c":32.175,"h":32.31,"l":32.08,"n":131,"o":32.28,"t":"2026-10-02T14:30:00Z","v":5412,"vw":32.226725},{"c":31.82,"h":32.175,"l":31.82,"n":63,"o":32.175,"t":"2026-10-02T14:45:00Z","v":2431,"vw":32.044366},{"c":31.68,"h":31.81,"l":31.68,"n":47,"o":31.81,"t":"2026-10-02T15:00:00Z","v":3093,"vw":31.71875},{"c":31.83,"h":31.84,"l":31.705,"n":36,"o":31.705,"t":"2026-10-02T15:15:00Z","v":1756,"vw":31.788438},{"c":31.77,"h":31.85,"l":31.705,"n":54,"o":31.705,"t":"2026-10-02T15:30:00Z","v":1846,"vw":31.802633},{"c":32.14,"h":32.14,"l":31.77,"n":4,"o":31.77,"t":"2026-10-02T15:45:00Z","v":284,"vw":31.955},{"c":31.63,"h":31.8,"l":31.61,"n":97,"o":31.8,"t":"2026-10-02T16:00:00Z","v":6811,"vw":31.719532},{"c":31.67,"h":31.798,"l":31.63,"n":35,"o":31.66,"t":"2026-10-02T16:15:00Z","v":3348,"vw":31.736194},{"c":31.71,"h":31.712,"l":31.7,"n":37,"o":31.7,"t":"2026-10-02T16:30:00Z","v":1787,"vw":31.709333},{"c":31.765,"h":31.8352,"l":31.6931,"n":38,"o":31.755,"t":"2026-10-02T16:45:00Z","v":3519,"vw":31.765339},{"c":31.695,"h":31.775,"l":31.695,"n":39,"o":31.75,"t":"2026-10-02T17:00:00Z","v":2493,"vw":31.714921},{"c":31.64,"h":31.75,"l":31.64,"n":48,"o":31.695,"t":"2026-10-02T17:15:00Z","v":1998,"vw":31.726714},{"c":31.725,"h":31.725,"l":31.725,"n":9,"o":31.725,"t":"2026-10-02T17:30:00Z","v":272,"vw":31.725},{"c":31.725,"h":31.79,"l":31.6597,"n":23,"o":31.6597,"t":"2026-10-02T17:45:00Z","v":1405,"vw":31.687984},{"c":31.86,"h":31.92,"l":31.735,"n":105,"o":31.735,"t":"2026-10-02T18:00:00Z","v":4296,"vw":31.819799},{"c":31.94,"h":31.9499,"l":31.85,"n":85,"o":31.89,"t":"2026-10-02T18:15:00Z","v":3919,"vw":31.897063},{"c":32.035,"h":32.035,"l":31.95,"n":22,"o":31.95,"t":"2026-10-02T18:30:00Z","v":694,"vw":31.9925},{"c":31.96,"h":31.96,"l":31.88,"n":19,"o":31.88,"t":"2026-10-02T18:45:00Z","v":857,"vw":31.901392},{"c":32.0182,"h":32.0182,"l":31.88,"n":23,"o":31.88,"t":"2026-10-02T19:00:00Z","v":780,"vw":31.916082},{"c":31.78,"h":31.94,"l":31.77,"n":223,"o":31.88,"t":"2026-10-02T19:15:00Z","v":12250,"vw":31.831657},{"c":31.8,"h":31.82,"l":31.71,"n":136,"o":31.82,"t":"2026-10-02T19:30:00Z","v":6699,"vw":31.764126},{"c":31.98,"h":32.01,"l":31.73,"n":705,"o":31.78,"t":"2026-10-02T19:45:00Z","v":31047,"vw":31.835059},{"c":31.95,"h":31.95,"l":31.95,"n":9,"o":31.95,"t":"2026-10-02T20:00:00Z","v":9250,"vw":31.95},{"c":31.66,"h":32.49,"l":31.66,"n":22,"o":32,"t":"2026-10-05T13:30:00Z","v":1660,"vw":32.095643},{"c":31.81,"h":32.04,"l":31.42,"n":179,"o":31.66,"t":"2026-10-05T13:45:00Z","v":11597,"vw":31.544552},{"c":31.58,"h":31.89,"l":31.58,"n":88,"o":31.81,"t":"2026-10-05T14:00:00Z","v":2658,"vw":31.738333},{"c":31.93,"h":32.14,"l":31.69,"n":121,"o":31.76,"t":"2026-10-05T14:15:00Z","v":10864,"vw":31.920717},{"c":31.9,"h":31.96,"l":31.89,"n":75,"o":31.94,"t":"2026-10-05T14:30:00Z","v":4291,"vw":31.94303},{"c":31.95,"h":32.04,"l":31.94,"n":82,"o":32.0375,"t":"2026-10-05T14:45:00Z","v":3176,"vw":31.996492},{"c":31.96,"h":32.08,"l":31.96,"n":84,"o":32,"t":"2026-10-05T15:00:00Z","v":3024,"vw":32.014438},{"c":32.02,"h":32.02,"l":31.96,"n":34,"o":31.96,"t":"2026-10-05T15:15:00Z","v":1185,"vw":31.981331},{"c":31.98,"h":32.08,"l":31.96,"n":73,"o":31.96,"t":"2026-10-05T15:30:00Z","v":3771,"vw":32.024016},{"c":32.04,"h":32.085,"l":31.95,"n":69,"o":31.98,"t":"2026-10-05T15:45:00Z","v":5335,"vw":32.021112},{"c":31.93,"h":32,"l":31.91,"n":76,"o":31.98,"t":"2026-10-05T16:00:00Z","v":2411,"vw":31.966667},{"c":31.88,"h":31.89,"l":31.88,"n":39,"o":31.88,"t":"2026-10-05T16:15:00Z","v":1074,"vw":31.881451},{"c":32.055,"h":32.055,"l":31.89,"n":97,"o":31.89,"t":"2026-10-05T16:30:00Z","v":4343,"vw":31.946083},{"c":31.98,"h":32.055,"l":31.88,"n":154,"o":32.055,"t":"2026-10-05T16:45:00Z","v":9711,"vw":31.950982},{"c":31.98,"h":32.0425,"l":31.98,"n":48,"o":32.04,"t":"2026-10-05T17:00:00Z","v":1352,"vw":32.00125},{"c":31.99,"h":32,"l":31.99,"n":31,"o":31.99,"t":"2026-10-05T17:15:00Z","v":944,"vw":31.995475},{"c":31.89,"h":31.94,"l":31.89,"n":19,"o":31.94,"t":"2026-10-05T17:30:00Z","v":278,"vw":31.915},{"c":32.015,"h":32.015,"l":31.81,"n":119,"o":31.89,"t":"2026-10-05T17:45:00Z","v":4555,"vw":31.955854},{"c":31.94,"h":32.05,"l":31.88,"n":103,"o":31.97,"t":"2026-10-05T18:00:00Z","v":4656,"vw":31.992552},{"c":31.99,"h":32.01,"l":31.92,"n":74,"o":31.97,"t":"2026-10-05T18:15:00Z","v":3470,"vw":31.988105},{"c":31.96,"h":32.0199,"l":31.77,"n":97,"o":31.98,"t":"2026-10-05T18:30:00Z","v":6054,"vw":31.939771},{"c":32.005,"h":32.005,"l":31.87,"n":80,"o":31.9,"t":"2026-10-05T18:45:00Z","v":4807,"vw":31.92635},{"c":31.88,"h":32.045,"l":31.88,"n":259,"o":32.02,"t":"2026-10-05T19:00:00Z","v":15811,"vw":31.9688},{"c":31.88,"h":31.95,"l":31.88,"n":150,"o":31.92,"t":"2026-10-05T19:15:00Z","v":8343,"vw":31.929116},{"c":31.92,"h":31.99,"l":31.84,"n":267,"o":31.96,"t":"2026-10-05T19:30:00Z","v":15130,"vw":31.91741},{"c":31.86,"h":31.94,"l":31.715,"n":651,"o":31.85,"t":"2026-10-05T19:45:00Z","v":19988,"vw":31.855589},{"c":31.87,"h":31.87,"l":31.87,"n":7,"o":31.87,"t":"2026-10-05T20:00:00Z","v":9049,"vw":31.87},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-05T23:00:00Z","v":1000,"vw":31.69},{"c":32.14,"h":32.14,"l":31.66,"n":35,"o":32,"t":"2026-10-06T13:30:00Z","v":2515,"vw":31.978458},{"c":32.005,"h":32.1,"l":31.66,"n":54,"o":31.66,"t":"2026-10-06T13:45:00Z","v":2380,"vw":31.90469},{"c":31.96,"h":32.185,"l":31.87,"n":54,"o":31.87,"t":"2026-10-06T14:00:00Z","v":1939,"vw":32.017059},{"c":31.87,"h":32.02,"l":31.87,"n":107,"o":31.97,"t":"2026-10-06T14:15:00Z","v":4441,"vw":31.970894},{"c":31.97,"h":32.08,"l":31.83,"n":74,"o":31.99,"t":"2026-10-06T14:30:00Z","v":3856,"vw":31.930616},{"c":31.97,"h":31.97,"l":31.83,"n":33,"o":31.83,"t":"2026-10-06T14:45:00Z","v":1250,"vw":31.921613},{"c":31.99,"h":31.995,"l":31.86,"n":49,"o":31.975,"t":"2026-10-06T15:00:00Z","v":1321,"vw":31.945556},{"c":31.99,"h":32.05,"l":31.96,"n":56,"o":31.99,"t":"2026-10-06T15:15:00Z","v":1941,"vw":31.997719},{"c":32.1875,"h":32.1875,"l":31.97,"n":106,"o":31.99,"t":"2026-10-06T15:30:00Z","v":5274,"vw":32.069319},{"c":32.095,"h":32.172,"l":32.08,"n":36,"o":32.08,"t":"2026-10-06T15:45:00Z","v":1251,"vw":32.127887},{"c":32.01,"h":32.075,"l":32.01,"n":43,"o":32.01,"t":"2026-10-06T16:00:00Z","v":1910,"vw":32.04446},{"c":32.06,"h":32.15,"l":32.01,"n":93,"o":32.01,"t":"2026-10-06T16:15:00Z","v":13692,"vw":32.079442},{"c":32.05,"h":32.06,"l":32.05,"n":27,"o":32.05,"t":"2026-10-06T16:30:00Z","v":810,"vw":32.055},{"c":32.07,"h":32.13,"l":32.07,"n":25,"o":32.07,"t":"2026-10-06T16:45:00Z","v":1137,"vw":32.109626},{"c":32.02,"h":32.02,"l":32.01,"n":33,"o":32.01,"t":"2026-10-06T17:00:00Z","v":729,"vw":32.0125},{"c":32.09,"h":32.14,"l":32,"n":144,"o":32,"t":"2026-10-06T17:15:00Z","v":5617,"vw":32.066692},{"c":32.13,"h":32.22,"l":32.01,"n":60,"o":32.08,"t":"2026-10-06T17:30:00Z","v":3894,"vw":32.132302},{"c":32.02,"h":32.15,"l":32.02,"n":85,"o":32.14,"t":"2026-10-06T17:45:00Z","v":4270,"vw":32.126008},{"c":32.05,"h":32.08,"l":32.02,"n":34,"o":32.08,"t":"2026-10-06T18:00:00Z","v":1047,"vw":32.038},{"c":32,"h":32.1,"l":32,"n":53,"o":32.08,"t":"2026-10-06T18:15:00Z","v":2147,"vw":32.043989},{"c":31.95,"h":32.03,"l":31.95,"n":129,"o":32,"t":"2026-10-06T18:30:00Z","v":5003,"vw":31.979751},{"c":32.06,"h":32.06,"l":31.96,"n":121,"o":31.97,"t":"2026-10-06T18:45:00Z","v":5852,"vw":32.007845},{"c":32.01,"h":32.1099,"l":32.01,"n":65,"o":32.01,"t":"2026-10-06T19:00:00Z","v":1859,"vw":32.039694},{"c":32.035,"h":32.05,"l":31.97,"n":74,"o":32.02,"t":"2026-10-06T19:15:00Z","v":2527,"vw":32.009961},{"c":31.97,"h":32.08,"l":31.94,"n":127,"o":31.98,"t":"2026-10-06T19:30:00Z","v":6096,"vw":32.000665},{"c":32.15,"h":32.15,"l":31.96,"n":642,"o":31.98,"t":"2026-10-06T19:45:00Z","v":26687,"vw":32.053531},{"c":32.19,"h":32.19,"l":32.19,"n":6,"o":32.19,"t":"2026-10-06T20:00:00Z","v":15081,"vw":32.19},{"c":31.5,"h":31.5,"l":31.5,"n":17,"o":31.5,"t":"2026-10-07T13:30:00Z","v":601,"vw":31.5},{"c":31.3,"h":31.3,"l":31.2822,"n":7,"o":31.2822,"t":"2026-10-07T13:45:00Z","v":794,"vw":31.295417},{"c":30.8325,"h":31.59,"l":30.605,"n":61,"o":31,"t":"2026-10-07T14:00:00Z","v":3640,"vw":30.993695},{"c":30.58,"h":30.87,"l":30.405,"n":250,"o":30.75,"t":"2026-10-07T14:15:00Z","v":35288,"vw":30.519732},{"c":30.18,"h":30.68,"l":30.18,"n":116,"o":30.58,"t":"2026-10-07T14:30:00Z","v":20861,"vw":30.36352},{"c":30.69,"h":30.7,"l":30.355,"n":144,"o":30.355,"t":"2026-10-07T14:45:00Z","v":11108,"vw":30.48283},{"c":30.5,"h":30.705,"l":30.5,"n":104,"o":30.675,"t":"2026-10-07T15:00:00Z","v":5249,"vw":30.568136},{"c":30.43,"h":30.51,"l":30.3,"n":143,"o":30.51,"t":"2026-10-07T15:15:00Z","v":4004,"vw":30.411699},{"c":30.43,"h":30.56,"l":30.2,"n":273,"o":30.38,"t":"2026-10-07T15:30:00Z","v":27936,"vw":30.32357},{"c":30.48,"h":30.52,"l":30.39,"n":189,"o":30.475,"t":"2026-10-07T15:45:00Z","v":9215,"vw":30.461261},{"c":30.31,"h":30.54,"l":30.2007,"n":514,"o":30.475,"t":"2026-10-07T16:00:00Z","v":47295,"vw":30.333606},{"c":30.285,"h":30.345,"l":30.27,"n":104,"o":30.32,"t":"2026-10-07T16:15:00Z","v":3508,"vw":30.304878},{"c":29.71,"h":30.32,"l":29.53,"n":652,"o":30.3,"t":"2026-10-07T16:30:00Z","v":57943,"vw":29.925999},{"c":28.41,"h":29.73,"l":28.37,"n":468,"o":29.73,"t":"2026-10-07T16:45:00Z","v":40423,"vw":28.929449},{"c":28.57,"h":28.99,"l":28.3,"n":1099,"o":28.69,"t":"2026-10-07T17:00:00Z","v":98189,"vw":28.560027},{"c":28.54,"h":28.725,"l":28.445,"n":190,"o":28.445,"t":"2026-10-07T17:15:00Z","v":6959,"vw":28.545355},{"c":28.595,"h":28.735,"l":28.49,"n":330,"o":28.615,"t":"2026-10-07T17:30:00Z","v":24989,"vw":28.595006},{"c":28.56,"h":28.73,"l":28.52,"n":287,"o":28.585,"t":"2026-10-07T17:45:00Z","v":12675,"vw":28.625335},{"c":28.47,"h":28.6,"l":28.46,"n":233,"o":28.6,"t":"2026-10-07T18:00:00Z","v":10529,"vw":28.493327},{"c":28.5,"h":28.6,"l":28.47,"n":298,"o":28.47,"t":"2026-10-07T18:15:00Z","v":8927,"vw":28.529152},{"c":28.495,"h":28.52,"l":28.46,"n":210,"o":28.5,"t":"2026-10-07T18:30:00Z","v":6708,"vw":28.4785},{"c":28.44,"h":28.525,"l":28.44,"n":127,"o":28.49,"t":"2026-10-07T18:45:00Z","v":6201,"vw":28.464324},{"c":28.46,"h":28.49,"l":28.41,"n":133,"o":28.49,"t":"2026-10-07T19:00:00Z","v":3838,"vw":28.446925},{"c":28.34,"h":28.49,"l":28.2,"n":436,"o":28.45,"t":"2026-10-07T19:15:00Z","v":19973,"vw":28.307112},{"c":28.48,"h":28.56,"l":28.3,"n":376,"o":28.375,"t":"2026-10-07T19:30:00Z","v":24434,"vw":28.428371},{"c":28.05,"h":28.54,"l":28.03,"n":1357,"o":28.48,"t":"2026-10-07T19:45:00Z","v":98030,"vw":28.175546},{"c":28.18,"h":28.18,"l":28.18,"n":8,"o":28.18,"t":"2026-10-07T20:00:00Z","v":27816,"vw":28.18},{"c":28.72,"h":28.72,"l":28.72,"n":1,"o":28.72,"t":"2026-10-07T22:15:00Z","v":130,"vw":28.72},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-10-08T12:15:00Z","v":525,"vw":28.02},{"c":28.95,"h":30,"l":28.15,"n":255,"o":28.5,"t":"2026-10-08T13:30:00Z","v":37317,"vw":28.990405},{"c":29.035,"h":29.09,"l":29,"n":38,"o":29.09,"t":"2026-10-08T13:45:00Z","v":1150,"vw":29.039286},{"c":29.32,"h":29.6,"l":29.03,"n":445,"o":29.15,"t":"2026-10-08T14:00:00Z","v":39523,"vw":29.346968},{"c":29.29,"h":29.31,"l":29.211,"n":68,"o":29.31,"t":"2026-10-08T14:15:00Z","v":2686,"vw":29.260254},{"c":29.03,"h":29.37,"l":29.03,"n":221,"o":29.29,"t":"2026-10-08T14:30:00Z","v":14285,"vw":29.197181},{"c":29.04,"h":29.04,"l":29.02,"n":78,"o":29.0301,"t":"2026-10-08T14:45:00Z","v":3252,"vw":29.030116},{"c":28.88,"h":29.25,"l":28.75,"n":208,"o":29.07,"t":"2026-10-08T15:00:00Z","v":20001,"vw":28.836911},{"c":29.09,"h":29.25,"l":28.78,"n":38,"o":28.78,"t":"2026-10-08T15:15:00Z","v":2854,"vw":29.073695},{"c":28.97,"h":29.25,"l":28.9,"n":93,"o":28.93,"t":"2026-10-08T15:30:00Z","v":4326,"vw":28.968236},{"c":28.86,"h":29.25,"l":28.86,"n":492,"o":29.04,"t":"2026-10-08T15:45:00Z","v":54625,"vw":29.050176},{"c":29.005,"h":29.005,"l":28.8538,"n":25,"o":28.8538,"t":"2026-10-08T16:00:00Z","v":1132,"vw":28.933095},{"c":28.96,"h":29.215,"l":28.96,"n":109,"o":29.005,"t":"2026-10-08T16:15:00Z","v":6779,"vw":29.013819},{"c":28.77,"h":28.875,"l":28.77,"n":12,"o":28.875,"t":"2026-10-08T16:30:00Z","v":625,"vw":28.792246},{"c":28.965,"h":28.965,"l":28.73,"n":90,"o":28.852,"t":"2026-10-08T16:45:00Z","v":4660,"vw":28.818389},{"c":28.97,"h":28.98,"l":28.82,"n":35,"o":28.82,"t":"2026-10-08T17:00:00Z","v":3794,"vw":28.966143},{"c":28.705,"h":28.99,"l":28.51,"n":159,"o":28.99,"t":"2026-10-08T17:15:00Z","v":11779,"vw":28.718288},{"c":28.91,"h":28.91,"l":28.54,"n":22,"o":28.705,"t":"2026-10-08T17:30:00Z","v":1078,"vw":28.76127},{"c":28.83,"h":28.89,"l":28.73,"n":92,"o":28.86,"t":"2026-10-08T17:45:00Z","v":4258,"vw":28.784974},{"c":28.915,"h":28.915,"l":28.77,"n":71,"o":28.82,"t":"2026-10-08T18:00:00Z","v":9985,"vw":28.834008},{"c":29.17,"h":29.32,"l":29.01,"n":142,"o":29.01,"t":"2026-10-08T18:15:00Z","v":6821,"vw":29.170436},{"c":29.075,"h":29.2106,"l":28.98,"n":32,"o":29.13,"t":"2026-10-08T18:30:00Z","v":2213,"vw":29.111904},{"c":29.23,"h":29.29,"l":29.03,"n":40,"o":29.075,"t":"2026-10-08T18:45:00Z","v":8209,"vw":29.142553},{"c":29.2,"h":29.25,"l":29.08,"n":136,"o":29.25,"t":"2026-10-08T19:00:00Z","v":17101,"vw":29.115124},{"c":29.135,"h":29.345,"l":29.09,"n":199,"o":29.25,"t":"2026-10-08T19:15:00Z","v":8632,"vw":29.214621},{"c":29.06,"h":29.1849,"l":29,"n":186,"o":29.14,"t":"2026-10-08T19:30:00Z","v":11079,"vw":29.091742},{"c":29.05,"h":29.08,"l":28.86,"n":757,"o":29.06,"t":"2026-10-08T19:45:00Z","v":30911,"vw":28.981589},{"c":29.07,"h":29.07,"l":29.07,"n":5,"o":29.07,"t":"2026-10-08T20:00:00Z","v":12126,"vw":29.07},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-08T20:30:00Z","v":200,"vw":29.07},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-10-09T10:45:00Z","v":138,"vw":29.05},{"c":29.61,"h":29.9,"l":29.07,"n":75,"o":29.07,"t":"2026-10-09T13:30:00Z","v":8063,"vw":29.352038},{"c":29.675,"h":29.675,"l":29.23,"n":98,"o":29.61,"t":"2026-10-09T13:45:00Z","v":5513,"vw":29.563977},{"c":29.575,"h":29.78,"l":29.36,"n":402,"o":29.675,"t":"2026-10-09T14:00:00Z","v":30501,"vw":29.49004},{"c":29.235,"h":29.57,"l":29.07,"n":120,"o":29.42,"t":"2026-10-09T14:15:00Z","v":12271,"vw":29.281177},{"c":29,"h":29.235,"l":28.96,"n":178,"o":29.235,"t":"2026-10-09T14:30:00Z","v":14560,"vw":29.11079},{"c":29.41,"h":29.605,"l":29.15,"n":325,"o":29.15,"t":"2026-10-09T14:45:00Z","v":18474,"vw":29.337714},{"c":29.935,"h":30.43,"l":29.4,"n":607,"o":29.42,"t":"2026-10-09T15:00:00Z","v":56810,"vw":29.749976},{"c":29.91,"h":30.19,"l":29.59,"n":312,"o":29.935,"t":"2026-10-09T15:15:00Z","v":35134,"vw":29.694176},{"c":29.83,"h":30,"l":29.83,"n":101,"o":29.915,"t":"2026-10-09T15:30:00Z","v":5620,"vw":29.923394},{"c":29.4701,"h":29.83,"l":29.4701,"n":83,"o":29.8,"t":"2026-10-09T15:45:00Z","v":4608,"vw":29.677683},{"c":29.8,"h":30,"l":29.685,"n":273,"o":29.695,"t":"2026-10-09T16:00:00Z","v":18645,"vw":29.895537},{"c":29.85,"h":29.94,"l":29.71,"n":72,"o":29.725,"t":"2026-10-09T16:15:00Z","v":2794,"vw":29.840609},{"c":29.81,"h":29.82,"l":29.68,"n":88,"o":29.775,"t":"2026-10-09T16:30:00Z","v":4091,"vw":29.721027},{"c":29.86,"h":29.93,"l":29.7,"n":121,"o":29.84,"t":"2026-10-09T16:45:00Z","v":4752,"vw":29.866679},{"c":29.8,"h":29.86,"l":29.7,"n":91,"o":29.85,"t":"2026-10-09T17:00:00Z","v":3831,"vw":29.821},{"c":29.96,"h":29.98,"l":29.7101,"n":92,"o":29.7101,"t":"2026-10-09T17:15:00Z","v":3842,"vw":29.937844},{"c":30.015,"h":30.02,"l":29.92,"n":128,"o":29.92,"t":"2026-10-09T17:30:00Z","v":7098,"vw":29.967587},{"c":29.97,"h":30.015,"l":29.725,"n":87,"o":30.015,"t":"2026-10-09T17:45:00Z","v":4202,"vw":29.897143},{"c":29.71,"h":29.96,"l":29.71,"n":111,"o":29.96,"t":"2026-10-09T18:00:00Z","v":6692,"vw":29.777016},{"c":29.6,"h":29.755,"l":29.6,"n":119,"o":29.69,"t":"2026-10-09T18:15:00Z","v":6275,"vw":29.660469},{"c":29.61,"h":29.75,"l":29.61,"n":85,"o":29.75,"t":"2026-10-09T18:30:00Z","v":3355,"vw":29.70294},{"c":29.75,"h":29.79,"l":29.685,"n":125,"o":29.685,"t":"2026-10-09T18:45:00Z","v":6245,"vw":29.754044},{"c":29.815,"h":29.84,"l":29.6,"n":181,"o":29.75,"t":"2026-10-09T19:00:00Z","v":10600,"vw":29.726278},{"c":29.72,"h":29.82,"l":29.72,"n":91,"o":29.815,"t":"2026-10-09T19:15:00Z","v":6224,"vw":29.751617},{"c":29.845,"h":29.85,"l":29.7,"n":223,"o":29.775,"t":"2026-10-09T19:30:00Z","v":12338,"vw":29.741437},{"c":29.82,"h":29.88,"l":29.72,"n":542,"o":29.845,"t":"2026-10-09T19:45:00Z","v":31765,"vw":29.770302},{"c":29.82,"h":29.82,"l":29.82,"n":7,"o":29.82,"t":"2026-10-09T20:00:00Z","v":12624,"vw":29.82},{"c":29.57,"h":29.57,"l":29.57,"n":10,"o":29.57,"t":"2026-10-12T13:30:00Z","v":1228,"vw":29.57},{"c":28.925,"h":29.43,"l":28.89,"n":128,"o":29.4,"t":"2026-10-12T13:45:00Z","v":6057,"vw":29.202707},{"c":28.9,"h":28.9,"l":28.37,"n":236,"o":28.77,"t":"2026-10-12T14:00:00Z","v":16283,"vw":28.54509},{"c":28.87,"h":29.1439,"l":28.87,"n":32,"o":28.945,"t":"2026-10-12T14:15:00Z","v":1157,"vw":28.97833},{"c":28.88,"h":28.88,"l":28.875,"n":31,"o":28.88,"t":"2026-10-12T14:30:00Z","v":1092,"vw":28.878077},{"c":28.83,"h":28.885,"l":28.75,"n":73,"o":28.885,"t":"2026-10-12T14:45:00Z","v":2573,"vw":28.836434},{"c":28.96,"h":28.96,"l":28.63,"n":186,"o":28.83,"t":"2026-10-12T15:00:00Z","v":10811,"vw":28.827368},{"c":28.985,"h":28.985,"l":28.77,"n":38,"o":28.96,"t":"2026-10-12T15:15:00Z","v":2373,"vw":28.825704},{"c":28.995,"h":28.995,"l":28.82,"n":13,"o":28.82,"t":"2026-10-12T15:30:00Z","v":664,"vw":28.873693},{"c":28.85,"h":29.005,"l":28.84,"n":42,"o":28.995,"t":"2026-10-12T15:45:00Z","v":1800,"vw":28.92},{"c":28.75,"h":29.01,"l":28.74,"n":87,"o":28.84,"t":"2026-10-12T16:00:00Z","v":7119,"vw":28.826351},{"c":28.8,"h":28.885,"l":28.69,"n":53,"o":28.75,"t":"2026-10-12T16:15:00Z","v":1624,"vw":28.75431},{"c":28.68,"h":28.8,"l":28.68,"n":53,"o":28.8,"t":"2026-10-12T16:30:00Z","v":3626,"vw":28.774138},{"c":28.5,"h":28.64,"l":28.45,"n":70,"o":28.57,"t":"2026-10-12T16:45:00Z","v":3288,"vw":28.546743},{"c":28.365,"h":28.52,"l":28.12,"n":257,"o":28.52,"t":"2026-10-12T17:00:00Z","v":13086,"vw":28.303248},{"c":28.4999,"h":28.4999,"l":28.34,"n":19,"o":28.34,"t":"2026-10-12T17:15:00Z","v":628,"vw":28.41162},{"c":28.4,"h":28.4,"l":28.329,"n":37,"o":28.347,"t":"2026-10-12T17:30:00Z","v":1395,"vw":28.342529},{"c":28.42,"h":28.42,"l":28.34,"n":20,"o":28.405,"t":"2026-10-12T17:45:00Z","v":958,"vw":28.376304},{"c":28.24,"h":28.385,"l":28.24,"n":87,"o":28.35,"t":"2026-10-12T18:00:00Z","v":2193,"vw":28.334375},{"c":28.16,"h":28.275,"l":28.16,"n":67,"o":28.225,"t":"2026-10-12T18:15:00Z","v":2481,"vw":28.21301},{"c":28.05,"h":28.13,"l":28.05,"n":73,"o":28.11,"t":"2026-10-12T18:30:00Z","v":2541,"vw":28.11053},{"c":28.155,"h":28.25,"l":28.1085,"n":121,"o":28.25,"t":"2026-10-12T18:45:00Z","v":3191,"vw":28.154682},{"c":28.0908,"h":28.17,"l":28.0908,"n":27,"o":28.1,"t":"2026-10-12T19:00:00Z","v":1168,"vw":28.140061},{"c":28.155,"h":28.17,"l":28.09,"n":46,"o":28.1,"t":"2026-10-12T19:15:00Z","v":1520,"vw":28.135075},{"c":27.95,"h":28.1475,"l":27.88,"n":305,"o":28.1475,"t":"2026-10-12T19:30:00Z","v":16890,"vw":27.97083},{"c":28.13,"h":28.2,"l":27.87,"n":817,"o":27.87,"t":"2026-10-12T19:45:00Z","v":34486,"vw":28.034112},{"c":28.16,"h":28.16,"l":28.16,"n":5,"o":28.16,"t":"2026-10-12T20:00:00Z","v":10693,"vw":28.16},{"c":28.32,"h":28.32,"l":28.07,"n":85,"o":28.14,"t":"2026-10-13T13:30:00Z","v":4615,"vw":28.206158},{"c":28.01,"h":28.76,"l":27.925,"n":124,"o":28.26,"t":"2026-10-13T13:45:00Z","v":7992,"vw":28.245847},{"c":28.26,"h":28.26,"l":28.15,"n":107,"o":28.155,"t":"2026-10-13T14:00:00Z","v":3818,"vw":28.182},{"c":28.41,"h":28.465,"l":28.29,"n":14,"o":28.29,"t":"2026-10-13T14:15:00Z","v":1038,"vw":28.31953},{"c":28.33,"h":28.4351,"l":28.15,"n":89,"o":28.25,"t":"2026-10-13T14:30:00Z","v":7654,"vw":28.330493},{"c":28.03,"h":28.33,"l":28.03,"n":79,"o":28.32,"t":"2026-10-13T14:45:00Z","v":2728,"vw":28.217279},{"c":28.145,"h":28.145,"l":28.04,"n":26,"o":28.08,"t":"2026-10-13T15:00:00Z","v":1887,"vw":28.117473},{"c":27.82,"h":28.145,"l":27.47,"n":245,"o":28.145,"t":"2026-10-13T15:15:00Z","v":21877,"vw":27.805268},{"c":27.8,"h":27.81,"l":27.8,"n":13,"o":27.81,"t":"2026-10-13T15:30:00Z","v":496,"vw":27.806667},{"c":27.995,"h":27.995,"l":27.875,"n":73,"o":27.875,"t":"2026-10-13T15:45:00Z","v":1579,"vw":27.915612},{"c":28.06,"h":28.06,"l":27.9561,"n":44,"o":28.05,"t":"2026-10-13T16:00:00Z","v":3352,"vw":28.026421},{"c":28.115,"h":28.115,"l":28.07,"n":27,"o":28.07,"t":"2026-10-13T16:15:00Z","v":541,"vw":28.088333},{"c":28.17,"h":28.17,"l":28.17,"n":6,"o":28.17,"t":"2026-10-13T16:30:00Z","v":237,"vw":28.17},{"c":28.17,"h":28.17,"l":28.17,"n":13,"o":28.17,"t":"2026-10-13T16:45:00Z","v":631,"vw":28.17},{"c":28.14,"h":28.14,"l":28.05,"n":61,"o":28.06,"t":"2026-10-13T17:00:00Z","v":2928,"vw":28.076219},{"c":28.16,"h":28.16,"l":28.16,"n":6,"o":28.16,"t":"2026-10-13T17:15:00Z","v":130,"vw":28.16},{"c":28.155,"h":28.16,"l":28.1407,"n":7,"o":28.16,"t":"2026-10-13T17:30:00Z","v":344,"vw":28.151789},{"c":27.96,"h":28.16,"l":27.95,"n":105,"o":28.145,"t":"2026-10-13T17:45:00Z","v":4883,"vw":28.005753},{"c":28.195,"h":28.195,"l":28.03,"n":38,"o":28.03,"t":"2026-10-13T18:00:00Z","v":796,"vw":28.1125},{"c":28.145,"h":28.26,"l":28.145,"n":62,"o":28.195,"t":"2026-10-13T18:15:00Z","v":2954,"vw":28.216226},{"c":28.23,"h":28.23,"l":28.23,"n":17,"o":28.23,"t":"2026-10-13T18:30:00Z","v":213,"vw":28.23},{"c":28.25,"h":28.31,"l":28.19,"n":72,"o":28.19,"t":"2026-10-13T18:45:00Z","v":2463,"vw":28.242766},{"c":28.255,"h":28.285,"l":28.18,"n":87,"o":28.285,"t":"2026-10-13T19:00:00Z","v":2740,"vw":28.222857},{"c":28.275,"h":28.275,"l":28.19,"n":89,"o":28.255,"t":"2026-10-13T19:15:00Z","v":4195,"vw":28.236826},{"c":28.23,"h":28.305,"l":28.21,"n":167,"o":28.24,"t":"2026-10-13T19:30:00Z","v":7021,"vw":28.251058},{"c":27.8,"h":28.24,"l":27.74,"n":918,"o":28.21,"t":"2026-10-13T19:45:00Z","v":56380,"vw":27.942433},{"c":27.9668,"h":27.9668,"l":27.76,"n":16,"o":27.76,"t":"2026-10-13T20:00:00Z","v":34127,"vw":27.852882},{"c":27.51,"h":27.67,"l":27.345,"n":39,"o":27.61,"t":"2026-10-14T13:30:00Z","v":3898,"vw":27.475086},{"c":27.17,"h":27.415,"l":27.05,"n":116,"o":27.4,"t":"2026-10-14T13:45:00Z","v":4526,"vw":27.209195},{"c":27.12,"h":27.19,"l":27.12,"n":74,"o":27.19,"t":"2026-10-14T14:00:00Z","v":1975,"vw":27.127444},{"c":27.23,"h":27.29,"l":27.23,"n":27,"o":27.29,"t":"2026-10-14T14:15:00Z","v":428,"vw":27.26},{"c":27.23,"h":27.23,"l":27.23,"n":7,"o":27.23,"t":"2026-10-14T14:30:00Z","v":226,"vw":27.23},{"c":27.255,"h":27.41,"l":27.12,"n":42,"o":27.38,"t":"2026-10-14T14:45:00Z","v":1392,"vw":27.214371},{"c":26.88,"h":27.255,"l":26.88,"n":96,"o":27.255,"t":"2026-10-14T15:00:00Z","v":6518,"vw":26.979202},{"c":26.84,"h":26.93,"l":26.84,"n":32,"o":26.9,"t":"2026-10-14T15:15:00Z","v":1593,"vw":26.894663},{"c":26.83,"h":26.91,"l":26.685,"n":162,"o":26.91,"t":"2026-10-14T15:30:00Z","v":7173,"vw":26.805434},{"c":26.69,"h":26.815,"l":26.65,"n":86,"o":26.77,"t":"2026-10-14T15:45:00Z","v":3482,"vw":26.705414},{"c":26.59,"h":26.685,"l":26.59,"n":44,"o":26.685,"t":"2026-10-14T16:00:00Z","v":1769,"vw":26.634448},{"c":26.41,"h":26.58,"l":26.26,"n":229,"o":26.58,"t":"2026-10-14T16:15:00Z","v":11701,"vw":26.411436},{"c":26.705,"h":26.705,"l":26.39,"n":73,"o":26.39,"t":"2026-10-14T16:30:00Z","v":3245,"vw":26.527107},{"c":26.6,"h":26.65,"l":26.54,"n":114,"o":26.58,"t":"2026-10-14T16:45:00Z","v":4881,"vw":26.592592},{"c":26.5,"h":26.67,"l":26.5,"n":124,"o":26.65,"t":"2026-10-14T17:00:00Z","v":4541,"vw":26.61677},{"c":26.44,"h":26.49,"l":26.38,"n":110,"o":26.49,"t":"2026-10-14T17:15:00Z","v":7874,"vw":26.443665},{"c":26.41,"h":26.48,"l":26.36,"n":141,"o":26.43,"t":"2026-10-14T17:30:00Z","v":8677,"vw":26.423536},{"c":26.34,"h":26.455,"l":26.3,"n":87,"o":26.45,"t":"2026-10-14T17:45:00Z","v":3773,"vw":26.375792},{"c":26.445,"h":26.445,"l":26.375,"n":117,"o":26.375,"t":"2026-10-14T18:00:00Z","v":4797,"vw":26.400451},{"c":26.425,"h":26.455,"l":26.36,"n":121,"o":26.4,"t":"2026-10-14T18:15:00Z","v":5825,"vw":26.41672},{"c":26.45,"h":26.45,"l":26.425,"n":75,"o":26.425,"t":"2026-10-14T18:30:00Z","v":2867,"vw":26.436491},{"c":26.555,"h":26.6131,"l":26.4,"n":204,"o":26.45,"t":"2026-10-14T18:45:00Z","v":7453,"vw":26.496054},{"c":26.52,"h":26.594,"l":26.47,"n":153,"o":26.555,"t":"2026-10-14T19:00:00Z","v":6964,"vw":26.548281},{"c":26.76,"h":26.79,"l":26.54,"n":227,"o":26.59,"t":"2026-10-14T19:15:00Z","v":12257,"vw":26.638733},{"c":26.72,"h":26.76,"l":26.59,"n":225,"o":26.755,"t":"2026-10-14T19:30:00Z","v":8867,"vw":26.658812},{"c":26.65,"h":26.72,"l":26.49,"n":801,"o":26.72,"t":"2026-10-14T19:45:00Z","v":34626,"vw":26.58237},{"c":26.57,"h":26.71,"l":26.57,"n":12,"o":26.71,"t":"2026-10-14T20:00:00Z","v":15891,"vw":26.570892},{"c":26.39,"h":26.9559,"l":26.11,"n":48,"o":26.48,"t":"2026-10-15T13:30:00Z","v":6842,"vw":26.363169},{"c":26.37,"h":26.39,"l":26.12,"n":180,"o":26.23,"t":"2026-10-15T13:45:00Z","v":6913,"vw":26.251799},{"c":26.53,"h":26.64,"l":26.125,"n":101,"o":26.5125,"t":"2026-10-15T14:00:00Z","v":4197,"vw":26.327644},{"c":26.545,"h":26.595,"l":26.29,"n":29,"o":26.545,"t":"2026-10-15T14:15:00Z","v":1797,"vw":26.485799},{"c":26.74,"h":26.74,"l":26.42,"n":61,"o":26.595,"t":"2026-10-15T14:30:00Z","v":4336,"vw":26.478723},{"c":26.535,"h":26.63,"l":26.41,"n":102,"o":26.63,"t":"2026-10-15T14:45:00Z","v":5020,"vw":26.539406},{"c":26.81,"h":26.81,"l":26.51,"n":52,"o":26.51,"t":"2026-10-15T15:00:00Z","v":1716,"vw":26.63025},{"c":26.62,"h":26.81,"l":26.62,"n":78,"o":26.78,"t":"2026-10-15T15:15:00Z","v":4225,"vw":26.677663},{"c":26.605,"h":26.62,"l":26.52,"n":58,"o":26.61,"t":"2026-10-15T15:30:00Z","v":5556,"vw":26.594465},{"c":26.68,"h":26.77,"l":26.54,"n":79,"o":26.55,"t":"2026-10-15T15:45:00Z","v":4129,"vw":26.664565},{"c":26.71,"h":26.77,"l":26.6,"n":110,"o":26.76,"t":"2026-10-15T16:00:00Z","v":20358,"vw":26.645916},{"c":26.765,"h":26.85,"l":26.765,"n":37,"o":26.85,"t":"2026-10-15T16:15:00Z","v":1250,"vw":26.79335},{"c":26.71,"h":26.85,"l":26.67,"n":83,"o":26.765,"t":"2026-10-15T16:30:00Z","v":5058,"vw":26.737313},{"c":26.62,"h":26.77,"l":26.61,"n":64,"o":26.77,"t":"2026-10-15T16:45:00Z","v":3395,"vw":26.671617},{"c":26.68,"h":26.7367,"l":26.61,"n":25,"o":26.7367,"t":"2026-10-15T17:00:00Z","v":1331,"vw":26.665679},{"c":26.69,"h":26.705,"l":26.61,"n":50,"o":26.64,"t":"2026-10-15T17:15:00Z","v":4602,"vw":26.670592},{"c":26.72,"h":26.75,"l":26.6,"n":34,"o":26.6,"t":"2026-10-15T17:30:00Z","v":1685,"vw":26.656738},{"c":26.67,"h":26.9099,"l":26.59,"n":69,"o":26.9099,"t":"2026-10-15T17:45:00Z","v":3291,"vw":26.668841},{"c":26.66,"h":26.68,"l":26.58,"n":34,"o":26.665,"t":"2026-10-15T18:00:00Z","v":1547,"vw":26.612514},{"c":26.73,"h":26.73,"l":26.55,"n":69,"o":26.6,"t":"2026-10-15T18:15:00Z","v":2324,"vw":26.623053},{"c":26.815,"h":26.9499,"l":26.63,"n":87,"o":26.745,"t":"2026-10-15T18:30:00Z","v":4096,"vw":26.796883},{"c":26.86,"h":26.93,"l":26.79,"n":124,"o":26.91,"t":"2026-10-15T18:45:00Z","v":4536,"vw":26.849814},{"c":27.04,"h":27.11,"l":26.8,"n":101,"o":26.82,"t":"2026-10-15T19:00:00Z","v":5118,"vw":26.911713},{"c":27.03,"h":27.2,"l":27.03,"n":132,"o":27.13,"t":"2026-10-15T19:15:00Z","v":8178,"vw":27.099781},{"c":27.01,"h":27.07,"l":26.99,"n":286,"o":27.045,"t":"2026-10-15T19:30:00Z","v":7520,"vw":27.026946},{"c":26.34,"h":27.08,"l":26.3,"n":2441,"o":27.03,"t":"2026-10-15T19:45:00Z","v":180537,"vw":26.576894},{"c":26.35,"h":26.35,"l":26.25,"n":24,"o":26.29,"t":"2026-10-15T20:00:00Z","v":27251,"vw":26.342067},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-15T20:15:00Z","v":13911,"vw":26.35},{"c":26.31,"h":26.61,"l":26.05,"n":49,"o":26.61,"t":"2026-10-16T13:30:00Z","v":3629,"vw":26.375104},{"c":26.49,"h":26.49,"l":26.33,"n":27,"o":26.49,"t":"2026-10-16T13:45:00Z","v":981,"vw":26.398773},{"c":26.53,"h":26.66,"l":26.34,"n":143,"o":26.38,"t":"2026-10-16T14:00:00Z","v":2656,"vw":26.437},{"c":26.66,"h":26.66,"l":26.45,"n":57,"o":26.47,"t":"2026-10-16T14:15:00Z","v":1581,"vw":26.516429},{"c":26.56,"h":26.76,"l":26.51,"n":71,"o":26.56,"t":"2026-10-16T14:30:00Z","v":3314,"vw":26.595056},{"c":26.57,"h":26.676,"l":26.535,"n":88,"o":26.56,"t":"2026-10-16T14:45:00Z","v":4359,"vw":26.579321},{"c":26.525,"h":26.59,"l":26.41,"n":54,"o":26.53,"t":"2026-10-16T15:00:00Z","v":12080,"vw":26.50286},{"c":26.4709,"h":26.595,"l":26.4709,"n":19,"o":26.525,"t":"2026-10-16T15:15:00Z","v":1144,"vw":26.524294},{"c":26.51,"h":26.55,"l":26.46,"n":104,"o":26.53,"t":"2026-10-16T15:30:00Z","v":4871,"vw":26.528428},{"c":26.51,"h":26.52,"l":26.44,"n":32,"o":26.47,"t":"2026-10-16T15:45:00Z","v":7170,"vw":26.51507},{"c":26.4,"h":26.485,"l":26.32,"n":102,"o":26.42,"t":"2026-10-16T16:00:00Z","v":5328,"vw":26.390435},{"c":26.4,"h":26.415,"l":26.36,"n":23,"o":26.415,"t":"2026-10-16T16:15:00Z","v":5599,"vw":26.393638},{"c":26.485,"h":26.5,"l":26.34,"n":138,"o":26.35,"t":"2026-10-16T16:30:00Z","v":9085,"vw":26.42629},{"c":26.47,"h":26.47,"l":26.35,"n":24,"o":26.44,"t":"2026-10-16T16:45:00Z","v":1858,"vw":26.420924},{"c":26.29,"h":26.5888,"l":26.29,"n":107,"o":26.5888,"t":"2026-10-16T17:00:00Z","v":5628,"vw":26.398005},{"c":26.32,"h":26.32,"l":26.24,"n":34,"o":26.29,"t":"2026-10-16T17:15:00Z","v":1983,"vw":26.285043},{"c":26.425,"h":26.5225,"l":26.25,"n":100,"o":26.32,"t":"2026-10-16T17:30:00Z","v":4796,"vw":26.372989},{"c":26.28,"h":26.425,"l":26.21,"n":34,"o":26.425,"t":"2026-10-16T17:45:00Z","v":2252,"vw":26.286305},{"c":25.88,"h":26.21,"l":25.88,"n":171,"o":26.21,"t":"2026-10-16T18:00:00Z","v":6116,"vw":26.077581},{"c":25.75,"h":25.93,"l":25.75,"n":78,"o":25.93,"t":"2026-10-16T18:15:00Z","v":4168,"vw":25.80822},{"c":25.96,"h":25.98,"l":25.77,"n":89,"o":25.925,"t":"2026-10-16T18:30:00Z","v":4749,"vw":25.843882},{"c":25.93,"h":25.97,"l":25.85,"n":153,"o":25.85,"t":"2026-10-16T18:45:00Z","v":8285,"vw":25.893736},{"c":25.95,"h":26.015,"l":25.86,"n":144,"o":25.91,"t":"2026-10-16T19:00:00Z","v":8896,"vw":25.935345},{"c":25.9524,"h":26.015,"l":25.85,"n":395,"o":25.88,"t":"2026-10-16T19:15:00Z","v":22865,"vw":25.882348},{"c":25.78,"h":25.985,"l":25.78,"n":214,"o":25.97,"t":"2026-10-16T19:30:00Z","v":14546,"vw":25.905303},{"c":26.01,"h":26.04,"l":25.72,"n":687,"o":25.77,"t":"2026-10-16T19:45:00Z","v":48209,"vw":25.856375},{"c":26.02,"h":26.02,"l":26.02,"n":10,"o":26.02,"t":"2026-10-16T20:00:00Z","v":18369,"vw":26.02},{"c":26.32,"h":26.7114,"l":26.11,"n":28,"o":26.53,"t":"2026-10-19T13:30:00Z","v":3800,"vw":26.542405},{"c":25.925,"h":26.14,"l":25.86,"n":63,"o":26.13,"t":"2026-10-19T13:45:00Z","v":4343,"vw":26.04697},{"c":25.9,"h":26.01,"l":25.71,"n":39,"o":25.78,"t":"2026-10-19T14:00:00Z","v":2711,"vw":25.793726},{"c":25.975,"h":26.0799,"l":25.79,"n":47,"o":25.93,"t":"2026-10-19T14:15:00Z","v":7703,"vw":25.82846},{"c":26.03,"h":26.08,"l":25.87,"n":84,"o":25.87,"t":"2026-10-19T14:30:00Z","v":6470,"vw":26.025755},{"c":26.23,"h":26.24,"l":26.075,"n":52,"o":26.075,"t":"2026-10-19T14:45:00Z","v":3654,"vw":26.189133},{"c":26.41,"h":26.41,"l":26.23,"n":53,"o":26.23,"t":"2026-10-19T15:00:00Z","v":2326,"vw":26.32875},{"c":26.43,"h":26.43,"l":26.41,"n":35,"o":26.41,"t":"2026-10-19T15:15:00Z","v":1627,"vw":26.414405},{"c":26.47,"h":26.47,"l":26.4,"n":58,"o":26.4,"t":"2026-10-19T15:30:00Z","v":1920,"vw":26.448295},{"c":26.39,"h":26.455,"l":26.39,"n":79,"o":26.4,"t":"2026-10-19T15:45:00Z","v":2697,"vw":26.410833},{"c":26.285,"h":26.35,"l":26.24,"n":35,"o":26.35,"t":"2026-10-19T16:00:00Z","v":1526,"vw":26.297866},{"c":26.225,"h":26.255,"l":26.17,"n":42,"o":26.225,"t":"2026-10-19T16:15:00Z","v":1700,"vw":26.210661},{"c":26.215,"h":26.225,"l":26.13,"n":54,"o":26.225,"t":"2026-10-19T16:30:00Z","v":3082,"vw":26.197563},{"c":26.11,"h":26.215,"l":26.11,"n":77,"o":26.15,"t":"2026-10-19T16:45:00Z","v":2991,"vw":26.161225},{"c":26.07,"h":26.08,"l":26.04,"n":48,"o":26.08,"t":"2026-10-19T17:00:00Z","v":2156,"vw":26.057927},{"c":25.97,"h":26.0475,"l":25.97,"n":58,"o":26.02,"t":"2026-10-19T17:15:00Z","v":2442,"vw":25.999759},{"c":26.03,"h":26.03,"l":25.95,"n":57,"o":25.95,"t":"2026-10-19T17:30:00Z","v":9789,"vw":26.022524},{"c":26.02,"h":26.08,"l":25.94,"n":75,"o":25.97,"t":"2026-10-19T17:45:00Z","v":5689,"vw":25.981155},{"c":25.91,"h":25.9501,"l":25.83,"n":57,"o":25.9501,"t":"2026-10-19T18:00:00Z","v":3813,"vw":25.89272},{"c":25.9,"h":25.905,"l":25.83,"n":30,"o":25.85,"t":"2026-10-19T18:15:00Z","v":1936,"vw":25.869307},{"c":25.71,"h":25.9,"l":25.71,"n":40,"o":25.9,"t":"2026-10-19T18:30:00Z","v":1851,"vw":25.796869},{"c":25.895,"h":25.9,"l":25.71,"n":91,"o":25.71,"t":"2026-10-19T18:45:00Z","v":6157,"vw":25.803937},{"c":25.86,"h":25.905,"l":25.8,"n":69,"o":25.905,"t":"2026-10-19T19:00:00Z","v":2585,"vw":25.859583},{"c":25.885,"h":25.895,"l":25.85,"n":152,"o":25.86,"t":"2026-10-19T19:15:00Z","v":2784,"vw":25.874038},{"c":25.78,"h":25.93,"l":25.78,"n":271,"o":25.885,"t":"2026-10-19T19:30:00Z","v":12746,"vw":25.84596},{"c":25.86,"h":25.99,"l":25.76,"n":728,"o":25.78,"t":"2026-10-19T19:45:00Z","v":39197,"vw":25.83854},{"c":25.9286,"h":25.9286,"l":25.89,"n":10,"o":25.89,"t":"2026-10-19T20:00:00Z","v":34803,"vw":25.901867},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-19T20:15:00Z","v":27822,"vw":25.89},{"c":25,"h":25.5,"l":24.145,"n":76,"o":25.5,"t":"2026-10-20T13:30:00Z","v":9679,"vw":25.068361},{"c":24.925,"h":24.9525,"l":24.8,"n":190,"o":24.925,"t":"2026-10-20T13:45:00Z","v":3716,"vw":24.879465},{"c":25.015,"h":25.19,"l":24.925,"n":40,"o":24.925,"t":"2026-10-20T14:00:00Z","v":4694,"vw":25.005429},{"c":25.32,"h":25.32,"l":24.86,"n":80,"o":25.03,"t":"2026-10-20T14:15:00Z","v":4493,"vw":25.020839},{"c":25.17,"h":25.5277,"l":25.145,"n":70,"o":25.4828,"t":"2026-10-20T14:30:00Z","v":15558,"vw":25.22427},{"c":25.7,"h":25.77,"l":25.36,"n":137,"o":25.5063,"t":"2026-10-20T14:45:00Z","v":15131,"vw":25.453945},{"c":25.55,"h":25.71,"l":25.55,"n":88,"o":25.71,"t":"2026-10-20T15:00:00Z","v":3984,"vw":25.609018},{"c":25.605,"h":25.605,"l":25.6,"n":14,"o":25.6,"t":"2026-10-20T15:15:00Z","v":551,"vw":25.60184},{"c":25.8,"h":25.84,"l":25.44,"n":116,"o":25.61,"t":"2026-10-20T15:30:00Z","v":16048,"vw":25.580934},{"c":25.75,"h":25.75,"l":25.5921,"n":34,"o":25.63,"t":"2026-10-20T15:45:00Z","v":2229,"vw":25.667802},{"c":25.785,"h":25.785,"l":25.785,"n":2,"o":25.785,"t":"2026-10-20T16:00:00Z","v":175,"vw":25.785},{"c":25.62,"h":25.805,"l":25.574,"n":48,"o":25.805,"t":"2026-10-20T16:15:00Z","v":2370,"vw":25.626686},{"c":25.62,"h":25.62,"l":25.62,"n":7,"o":25.62,"t":"2026-10-20T16:30:00Z","v":279,"vw":25.62},{"c":25.51,"h":25.715,"l":25.51,"n":90,"o":25.63,"t":"2026-10-20T16:45:00Z","v":4906,"vw":25.618225},{"c":25.57,"h":25.72,"l":25.44,"n":54,"o":25.72,"t":"2026-10-20T17:00:00Z","v":2760,"vw":25.529025},{"c":25.25,"h":25.525,"l":25.23,"n":164,"o":25.515,"t":"2026-10-20T17:15:00Z","v":14565,"vw":25.360013},{"c":25.45,"h":25.45,"l":25.23,"n":26,"o":25.23,"t":"2026-10-20T17:30:00Z","v":1581,"vw":25.401428},{"c":25.445,"h":25.4983,"l":25.2701,"n":19,"o":25.2701,"t":"2026-10-20T17:45:00Z","v":1556,"vw":25.384842},{"c":25.385,"h":25.544,"l":25.3662,"n":71,"o":25.445,"t":"2026-10-20T18:00:00Z","v":4171,"vw":25.429904},{"c":25.365,"h":25.365,"l":25.285,"n":19,"o":25.285,"t":"2026-10-20T18:15:00Z","v":1179,"vw":25.311875},{"c":25.28,"h":25.3354,"l":25.245,"n":55,"o":25.3354,"t":"2026-10-20T18:30:00Z","v":3447,"vw":25.282673},{"c":25.285,"h":25.3,"l":25.19,"n":65,"o":25.19,"t":"2026-10-20T18:45:00Z","v":2968,"vw":25.26421},{"c":25.235,"h":25.41,"l":25.235,"n":70,"o":25.275,"t":"2026-10-20T19:00:00Z","v":3553,"vw":25.325913},{"c":25.27,"h":25.301,"l":25.175,"n":45,"o":25.2019,"t":"2026-10-20T19:15:00Z","v":2470,"vw":25.217011},{"c":25.27,"h":25.355,"l":25.27,"n":95,"o":25.29,"t":"2026-10-20T19:30:00Z","v":4517,"vw":25.315818},{"c":25.35,"h":25.38,"l":25.21,"n":427,"o":25.325,"t":"2026-10-20T19:45:00Z","v":14857,"vw":25.280085},{"c":25.63,"h":25.63,"l":25.3,"n":10,"o":25.3,"t":"2026-10-20T20:00:00Z","v":17628,"vw":25.301933},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T20:15:00Z","v":55644,"vw":25.3},{"c":25.96,"h":26.685,"l":25.06,"n":63,"o":25.7,"t":"2026-10-21T13:30:00Z","v":26491,"vw":25.184137},{"c":25.685,"h":25.755,"l":25.685,"n":18,"o":25.755,"t":"2026-10-21T13:45:00Z","v":1200,"vw":25.744842},{"c":25.605,"h":25.7797,"l":25.095,"n":127,"o":25.5,"t":"2026-10-21T14:00:00Z","v":3544,"vw":25.502038},{"c":25.42,"h":25.7225,"l":25.39,"n":157,"o":25.57,"t":"2026-10-21T14:15:00Z","v":8687,"vw":25.490268},{"c":25.47,"h":25.59,"l":25.425,"n":29,"o":25.425,"t":"2026-10-21T14:30:00Z","v":782,"vw":25.486028},{"c":25.48,"h":25.6,"l":25.47,"n":27,"o":25.6,"t":"2026-10-21T14:45:00Z","v":1420,"vw":25.488973},{"c":25.26,"h":25.48,"l":25.185,"n":146,"o":25.47,"t":"2026-10-21T15:00:00Z","v":6204,"vw":25.322282},{"c":25.355,"h":25.495,"l":25.27,"n":61,"o":25.28,"t":"2026-10-21T15:15:00Z","v":3924,"vw":25.333536},{"c":25.455,"h":25.53,"l":25.41,"n":63,"o":25.42,"t":"2026-10-21T15:30:00Z","v":2856,"vw":25.456265},{"c":25.96,"h":25.96,"l":25.455,"n":210,"o":25.4551,"t":"2026-10-21T15:45:00Z","v":31223,"vw":25.60939},{"c":25.91,"h":26,"l":25.91,"n":7,"o":25.97,"t":"2026-10-21T16:00:00Z","v":441,"vw":25.97},{"c":25.76,"h":25.92,"l":25.76,"n":56,"o":25.87,"t":"2026-10-21T16:15:00Z","v":3456,"vw":25.850807},{"c":25.87,"h":25.87,"l":25.77,"n":32,"o":25.77,"t":"2026-10-21T16:30:00Z","v":1352,"vw":25.825859},{"c":25.875,"h":25.9275,"l":25.875,"n":8,"o":25.9275,"t":"2026-10-21T16:45:00Z","v":1717,"vw":25.920809},{"c":25.875,"h":25.875,"l":25.875,"n":12,"o":25.875,"t":"2026-10-21T17:00:00Z","v":1585,"vw":25.875},{"c":25.75,"h":25.875,"l":25.72,"n":138,"o":25.875,"t":"2026-10-21T17:15:00Z","v":6710,"vw":25.775372},{"c":25.85,"h":25.855,"l":25.75,"n":37,"o":25.75,"t":"2026-10-21T17:30:00Z","v":1377,"vw":25.779444},{"c":25.8,"h":25.89,"l":25.8,"n":13,"o":25.855,"t":"2026-10-21T17:45:00Z","v":665,"vw":25.850381},{"c":25.805,"h":25.88,"l":25.7601,"n":30,"o":25.8,"t":"2026-10-21T18:00:00Z","v":1488,"vw":25.802703},{"c":25.74,"h":25.805,"l":25.7,"n":83,"o":25.805,"t":"2026-10-21T18:15:00Z","v":4536,"vw":25.738453},{"c":25.72,"h":25.78,"l":25.72,"n":43,"o":25.725,"t":"2026-10-21T18:30:00Z","v":2243,"vw":25.731414},{"c":25.635,"h":25.7599,"l":25.6,"n":39,"o":25.7,"t":"2026-10-21T18:45:00Z","v":1653,"vw":25.677792},{"c":25.465,"h":25.52,"l":25.42,"n":79,"o":25.52,"t":"2026-10-21T19:00:00Z","v":3234,"vw":25.473514},{"c":25.61,"h":25.61,"l":25.5,"n":79,"o":25.5,"t":"2026-10-21T19:15:00Z","v":3155,"vw":25.511209},{"c":25.67,"h":25.68,"l":25.585,"n":77,"o":25.585,"t":"2026-10-21T19:30:00Z","v":4328,"vw":25.645822},{"c":25.45,"h":25.695,"l":25.38,"n":724,"o":25.595,"t":"2026-10-21T19:45:00Z","v":40612,"vw":25.514515},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-21T20:00:00Z","v":14977,"vw":25.49},{"c":24.105,"h":25,"l":23.92,"n":656,"o":25,"t":"2026-10-22T13:30:00Z","v":45858,"vw":24.328997},{"c":24.32,"h":24.5,"l":24.1,"n":178,"o":24.1,"t":"2026-10-22T13:45:00Z","v":15068,"vw":24.26146},{"c":24.27,"h":24.46,"l":24.2,"n":165,"o":24.32,"t":"2026-10-22T14:00:00Z","v":14955,"vw":24.272316},{"c":24.1,"h":24.28,"l":24.1,"n":125,"o":24.22,"t":"2026-10-22T14:15:00Z","v":9161,"vw":24.193849},{"c":24.11,"h":24.13,"l":24,"n":245,"o":24.085,"t":"2026-10-22T14:30:00Z","v":14716,"vw":24.061583},{"c":24.01,"h":24.2,"l":24.01,"n":113,"o":24.2,"t":"2026-10-22T14:45:00Z","v":4898,"vw":24.091592},{"c":23.89,"h":24.03,"l":23.785,"n":114,"o":24,"t":"2026-10-22T15:00:00Z","v":24923,"vw":23.903328},{"c":23.96,"h":24.05,"l":23.89,"n":68,"o":24.02,"t":"2026-10-22T15:15:00Z","v":2904,"vw":24.005832},{"c":23.86,"h":23.96,"l":23.7201,"n":146,"o":23.89,"t":"2026-10-22T15:30:00Z","v":22691,"vw":23.849257},{"c":23.86,"h":23.86,"l":23.77,"n":53,"o":23.77,"t":"2026-10-22T15:45:00Z","v":3051,"vw":23.799297},{"c":23.89,"h":24,"l":23.7876,"n":49,"o":23.7876,"t":"2026-10-22T16:00:00Z","v":1486,"vw":23.914239},{"c":23.93,"h":24.0299,"l":23.91,"n":81,"o":23.97,"t":"2026-10-22T16:15:00Z","v":3377,"vw":23.972154},{"c":23.94,"h":24.0299,"l":23.89,"n":55,"o":23.975,"t":"2026-10-22T16:30:00Z","v":12725,"vw":23.910808},{"c":23.85,"h":23.85,"l":23.775,"n":53,"o":23.8,"t":"2026-10-22T16:45:00Z","v":2519,"vw":23.80336},{"c":23.785,"h":23.79,"l":23.7,"n":70,"o":23.77,"t":"2026-10-22T17:00:00Z","v":5306,"vw":23.722022},{"c":23.755,"h":23.84,"l":23.71,"n":46,"o":23.84,"t":"2026-10-22T17:15:00Z","v":2288,"vw":23.778878},{"c":23.82,"h":23.89,"l":23.73,"n":91,"o":23.73,"t":"2026-10-22T17:30:00Z","v":4969,"vw":23.818679},{"c":23.655,"h":23.705,"l":23.615,"n":180,"o":23.67,"t":"2026-10-22T17:45:00Z","v":12550,"vw":23.649195},{"c":23.595,"h":23.64,"l":23.54,"n":64,"o":23.595,"t":"2026-10-22T18:00:00Z","v":2255,"vw":23.577917},{"c":23.59,"h":23.76,"l":23.54,"n":92,"o":23.54,"t":"2026-10-22T18:15:00Z","v":5468,"vw":23.694871},{"c":23.63,"h":23.655,"l":23.585,"n":48,"o":23.655,"t":"2026-10-22T18:30:00Z","v":1769,"vw":23.618859},{"c":23.55,"h":23.65,"l":23.55,"n":181,"o":23.65,"t":"2026-10-22T18:45:00Z","v":9189,"vw":23.557215},{"c":23.72,"h":23.72,"l":23.53,"n":208,"o":23.55,"t":"2026-10-22T19:00:00Z","v":11162,"vw":23.567259},{"c":23.77,"h":23.77,"l":23.65,"n":218,"o":23.65,"t":"2026-10-22T19:15:00Z","v":8498,"vw":23.703219},{"c":23.735,"h":23.84,"l":23.7,"n":135,"o":23.77,"t":"2026-10-22T19:30:00Z","v":4435,"vw":23.762444},{"c":23.87,"h":23.975,"l":23.66,"n":639,"o":23.7,"t":"2026-10-22T19:45:00Z","v":35759,"vw":23.810421},{"c":23.8726,"h":23.89,"l":23.8726,"n":10,"o":23.89,"t":"2026-10-22T20:00:00Z","v":20863,"vw":23.888855}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":74.34314643446771,"iv":2.8103523859222,"gamma":0.01235322235584759,"theta":-0.07656377709460634,"vega":0.015662575703009905,"rho":0.0019677656844146827,"breakevenPct":215.6891855775124},{"delta":0.2,"premium":0.8988671758335833,"strike":36.93682044927971,"iv":1.432200720265624,"gamma":0.032539817438386964,"theta":-0.04746089893200951,"vega":0.018799048029893507,"rho":0.0030224255841996184,"breakevenPct":58.37458193852363},{"delta":0.25,"premium":1.0176521195681003,"strike":33.32173976978705,"iv":1.2440019846505233,"gamma":0.03876566349122364,"theta":-0.043546826672411595,"vega":0.020402757601932643,"rho":0.003867288897198974,"breakevenPct":43.7396060667859},{"delta":0.3,"premium":1.177830534520976,"strike":31.437287829164987,"iv":1.1444544337785751,"gamma":0.046608583896290745,"theta":-0.04233604164695607,"vega":0.0218514085072921,"rho":0.004677014749523795,"breakevenPct":36.52205258972776},{"delta":0.35,"premium":1.3380089494738518,"strike":29.552835888542916,"iv":1.044906882906627,"gamma":0.05445150430135785,"theta":-0.041125256621500544,"vega":0.023300059412651557,"rho":0.0054867406018486164,"breakevenPct":29.304499112669607},{"delta":0.4,"premium":1.4981873644267278,"strike":27.668383947920848,"iv":0.9453593320346787,"gamma":0.062294424706424975,"theta":-0.03991447159604502,"vega":0.024748710318011014,"rho":0.006296466454173437,"breakevenPct":22.086945635611453},{"delta":0.45,"premium":1.6583657793796036,"strike":25.78393200729878,"iv":0.8458117811627304,"gamma":0.07013734511149208,"theta":-0.03870368657058949,"vega":0.026197361223370467,"rho":0.007106192306498259,"breakevenPct":14.869392158553303},{"delta":0.5,"premium":1.9527368122518434,"strike":24.58593306863301,"iv":0.8176501418037436,"gamma":0.07157810550198526,"theta":-0.03841531480431083,"vega":0.02650187180941577,"rho":0.007819474765836335,"breakevenPct":11.08693964372062},{"delta":0.55,"premium":2.3426971072036307,"strike":23.876914350538854,"iv":0.8403387407827567,"gamma":0.06845842314237095,"theta":-0.038784004537719796,"vega":0.025991378332387977,"rho":0.008464057821950977,"breakevenPct":9.751408362254018},{"delta":0.6,"premium":2.7326574021554166,"strike":23.167895632444697,"iv":0.8630273397617697,"gamma":0.06533874078275667,"theta":-0.03915269427112876,"vega":0.025480884855360184,"rho":0.009108640878065616,"breakevenPct":8.415877080787418},{"delta":0.65,"premium":3.126299879081016,"strike":22.456166868198306,"iv":0.8835128174123337,"gamma":0.062145767835550175,"theta":-0.03929135429262394,"vega":0.02487902055622733,"rho":0.009750322871591787,"breakevenPct":7.084415015819688},{"delta":0.7,"premium":3.5797460701330106,"strike":21.70042321644498,"iv":0.8682165659008464,"gamma":0.05776245465538089,"theta":-0.035694014510278115,"vega":0.022793168077388154,"rho":0.010344887607215587,"breakevenPct":5.819042639506043},{"delta":0.75,"premium":4.033192261185006,"strike":20.944679564691658,"iv":0.8529203143893591,"gamma":0.053379141475211604,"theta":-0.03209667472793229,"vega":0.020707315598548975,"rho":0.01093945234283939,"breakevenPct":4.553670263192396},{"delta":0.8,"premium":4.486638452237001,"strike":20.18893591293833,"iv":0.8376240628778718,"gamma":0.048995828295042315,"theta":-0.02849933494558645,"vega":0.018621463119709795,"rho":0.011534017078463191,"breakevenPct":3.2882978868787487}],"put":[{"delta":0.15,"premium":0.37852612563406485,"strike":20.1056523171632,"iv":0.657980622545457,"gamma":0.05221133073470719,"theta":-0.017160874702746954,"vega":0.015495129589830368,"rho":-0.0032237511720613465,"breakevenPct":17.42517291113798},{"delta":0.2,"premium":0.5586024137582808,"strike":20.772601532438077,"iv":0.6518300313071681,"gamma":0.06120538902587511,"theta":-0.01956731628972552,"vega":0.017975594885142245,"rho":-0.004320732294744878,"breakevenPct":15.387194982503997},{"delta":0.25,"premium":0.7386787018824966,"strike":21.43955074771295,"iv":0.6456794400688793,"gamma":0.07019944731704303,"theta":-0.021973757876704084,"vega":0.020456060180454122,"rho":-0.005417713417428408,"breakevenPct":13.349217053870014},{"delta":0.3,"premium":0.9187549900067125,"strike":22.106499962987826,"iv":0.6395288488305905,"gamma":0.07919350560821094,"theta":-0.024380199463682646,"vega":0.022936525475765995,"rho":-0.006514694540111938,"breakevenPct":11.311239125236032},{"delta":0.35,"premium":1.1520279405137446,"strike":22.730959891843174,"iv":0.6391242000901307,"gamma":0.08478639026588554,"theta":-0.026104867057232986,"vega":0.024603244704821992,"rho":-0.007652225188842795,"breakevenPct":9.673788399625666},{"delta":0.4,"premium":1.4618521856692204,"strike":23.294276701216763,"iv":0.646988102748986,"gamma":0.08548490310950879,"theta":-0.026848445245606128,"vega":0.025098963497070755,"rho":-0.008848107594568586,"breakevenPct":8.612706088122458},{"delta":0.45,"premium":1.7716764308246957,"strike":23.857593510590355,"iv":0.6548520054078414,"gamma":0.08618341595313204,"theta":-0.02759202343397927,"vega":0.025594682289319513,"rho":-0.010043990000294377,"breakevenPct":7.55162377661925},{"delta":0.5,"premium":2.081500675980171,"strike":24.420910319963948,"iv":0.6627159080666967,"gamma":0.0868819287967553,"theta":-0.02833560162235241,"vega":0.026090401081568272,"rho":-0.011239872406020167,"breakevenPct":6.490541465116042},{"delta":0.55,"premium":2.391324921135647,"strike":24.98422712933754,"iv":0.6705798107255521,"gamma":0.08758044164037855,"theta":-0.029079179810725553,"vega":0.026586119873817034,"rho":-0.012435754811745957,"breakevenPct":5.429459153612834},{"delta":0.6,"premium":4.821967002846061,"strike":27.576560641325596,"iv":0.7585899626888185,"gamma":0.07824706243780202,"theta":-0.027424634195879535,"vega":0.024352379372473105,"rho":-0.015298155485917198,"breakevenPct":4.752642785770043},{"delta":0.65,"premium":7.31370260248193,"strike":30.227343194129713,"iv":0.8489088543439818,"gamma":0.06862469869068474,"theta":-0.025701006825385224,"vega":0.02204001247172527,"rho":-0.01820856285917946,"breakevenPct":4.0868958072508015},{"delta":0.7,"premium":9.805438202117793,"strike":32.878125746933826,"iv":0.9392277459991448,"gamma":0.05900233494356748,"theta":-0.02397737945489092,"vega":0.01972764557097744,"rho":-0.021118970232441723,"breakevenPct":3.4211488287315612},{"delta":0.75,"premium":12.297173801753662,"strike":35.528908299737935,"iv":1.029546637654308,"gamma":0.049379971196450205,"theta":-0.02225375208439661,"vega":0.017415278670229604,"rho":-0.024029377605703988,"breakevenPct":2.7554018502123196},{"delta":0.8,"premium":14.788909401389532,"strike":38.17969085254205,"iv":1.1198655293094713,"gamma":0.039757607449332925,"theta":-0.020530124713902302,"vega":0.015102911769481768,"rho":-0.026939784978966257,"breakevenPct":2.0896548716930776},{"delta":0.85,"premium":17.280645001025395,"strike":40.83047340534616,"iv":1.2101844209646344,"gamma":0.030135243702215674,"theta":-0.018806497343407995,"vega":0.012790544868733938,"rho":-0.029850192352228515,"breakevenPct":1.4239078931738374},{"delta":0.9,"premium":19.77238060066126,"strike":43.48125595815028,"iv":1.3005033126197976,"gamma":0.020512879955098387,"theta":-0.017082869972913688,"vega":0.010478177967986103,"rho":-0.03276059972549078,"breakevenPct":0.7581609146545958}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":74.34314643446771,"iv":2.8103523859222,"gamma":0.01235322235584759,"theta":-0.07656377709460634,"vega":0.015662575703009905,"rho":0.0019677656844146827,"breakevenPct":215.6891855775124},{"delta":0.2,"premium":0.8988671758335833,"strike":36.93682044927971,"iv":1.432200720265624,"gamma":0.032539817438386964,"theta":-0.04746089893200951,"vega":0.018799048029893507,"rho":0.0030224255841996184,"breakevenPct":58.37458193852363},{"delta":0.25,"premium":1.0176521195681003,"strike":33.32173976978705,"iv":1.2440019846505233,"gamma":0.03876566349122364,"theta":-0.043546826672411595,"vega":0.020402757601932643,"rho":0.003867288897198974,"breakevenPct":43.7396060667859},{"delta":0.3,"premium":1.177830534520976,"strike":31.437287829164987,"iv":1.1444544337785751,"gamma":0.046608583896290745,"theta":-0.04233604164695607,"vega":0.0218514085072921,"rho":0.004677014749523795,"breakevenPct":36.52205258972776},{"delta":0.35,"premium":1.3380089494738518,"strike":29.552835888542916,"iv":1.044906882906627,"gamma":0.05445150430135785,"theta":-0.041125256621500544,"vega":0.023300059412651557,"rho":0.0054867406018486164,"breakevenPct":29.304499112669607},{"delta":0.4,"premium":1.4981873644267278,"strike":27.668383947920848,"iv":0.9453593320346787,"gamma":0.062294424706424975,"theta":-0.03991447159604502,"vega":0.024748710318011014,"rho":0.006296466454173437,"breakevenPct":22.086945635611453},{"delta":0.45,"premium":1.6583657793796036,"strike":25.78393200729878,"iv":0.8458117811627304,"gamma":0.07013734511149208,"theta":-0.03870368657058949,"vega":0.026197361223370467,"rho":0.007106192306498259,"breakevenPct":14.869392158553303},{"delta":0.5,"premium":1.9527368122518434,"strike":24.58593306863301,"iv":0.8176501418037436,"gamma":0.07157810550198526,"theta":-0.03841531480431083,"vega":0.02650187180941577,"rho":0.007819474765836335,"breakevenPct":11.08693964372062},{"delta":0.55,"premium":2.3426971072036307,"strike":23.876914350538854,"iv":0.8403387407827567,"gamma":0.06845842314237095,"theta":-0.038784004537719796,"vega":0.025991378332387977,"rho":0.008464057821950977,"breakevenPct":9.751408362254018},{"delta":0.6,"premium":2.7326574021554166,"strike":23.167895632444697,"iv":0.8630273397617697,"gamma":0.06533874078275667,"theta":-0.03915269427112876,"vega":0.025480884855360184,"rho":0.009108640878065616,"breakevenPct":8.415877080787418},{"delta":0.65,"premium":3.126299879081016,"strike":22.456166868198306,"iv":0.8835128174123337,"gamma":0.062145767835550175,"theta":-0.03929135429262394,"vega":0.02487902055622733,"rho":0.009750322871591787,"breakevenPct":7.084415015819688},{"delta":0.7,"premium":3.5797460701330106,"strike":21.70042321644498,"iv":0.8682165659008464,"gamma":0.05776245465538089,"theta":-0.035694014510278115,"vega":0.022793168077388154,"rho":0.010344887607215587,"breakevenPct":5.819042639506043},{"delta":0.75,"premium":4.033192261185006,"strike":20.944679564691658,"iv":0.8529203143893591,"gamma":0.053379141475211604,"theta":-0.03209667472793229,"vega":0.020707315598548975,"rho":0.01093945234283939,"breakevenPct":4.553670263192396},{"delta":0.8,"premium":4.486638452237001,"strike":20.18893591293833,"iv":0.8376240628778718,"gamma":0.048995828295042315,"theta":-0.02849933494558645,"vega":0.018621463119709795,"rho":0.011534017078463191,"breakevenPct":3.2882978868787487}],"put":[{"delta":0.15,"premium":0.37852612563406485,"strike":20.1056523171632,"iv":0.657980622545457,"gamma":0.05221133073470719,"theta":-0.017160874702746954,"vega":0.015495129589830368,"rho":-0.0032237511720613465,"breakevenPct":17.42517291113798},{"delta":0.2,"premium":0.5586024137582808,"strike":20.772601532438077,"iv":0.6518300313071681,"gamma":0.06120538902587511,"theta":-0.01956731628972552,"vega":0.017975594885142245,"rho":-0.004320732294744878,"breakevenPct":15.387194982503997},{"delta":0.25,"premium":0.7386787018824966,"strike":21.43955074771295,"iv":0.6456794400688793,"gamma":0.07019944731704303,"theta":-0.021973757876704084,"vega":0.020456060180454122,"rho":-0.005417713417428408,"breakevenPct":13.349217053870014},{"delta":0.3,"premium":0.9187549900067125,"strike":22.106499962987826,"iv":0.6395288488305905,"gamma":0.07919350560821094,"theta":-0.024380199463682646,"vega":0.022936525475765995,"rho":-0.006514694540111938,"breakevenPct":11.311239125236032},{"delta":0.35,"premium":1.1520279405137446,"strike":22.730959891843174,"iv":0.6391242000901307,"gamma":0.08478639026588554,"theta":-0.026104867057232986,"vega":0.024603244704821992,"rho":-0.007652225188842795,"breakevenPct":9.673788399625666},{"delta":0.4,"premium":1.4618521856692204,"strike":23.294276701216763,"iv":0.646988102748986,"gamma":0.08548490310950879,"theta":-0.026848445245606128,"vega":0.025098963497070755,"rho":-0.008848107594568586,"breakevenPct":8.612706088122458},{"delta":0.45,"premium":1.7716764308246957,"strike":23.857593510590355,"iv":0.6548520054078414,"gamma":0.08618341595313204,"theta":-0.02759202343397927,"vega":0.025594682289319513,"rho":-0.010043990000294377,"breakevenPct":7.55162377661925},{"delta":0.5,"premium":2.081500675980171,"strike":24.420910319963948,"iv":0.6627159080666967,"gamma":0.0868819287967553,"theta":-0.02833560162235241,"vega":0.026090401081568272,"rho":-0.011239872406020167,"breakevenPct":6.490541465116042},{"delta":0.55,"premium":2.391324921135647,"strike":24.98422712933754,"iv":0.6705798107255521,"gamma":0.08758044164037855,"theta":-0.029079179810725553,"vega":0.026586119873817034,"rho":-0.012435754811745957,"breakevenPct":5.429459153612834},{"delta":0.6,"premium":4.821967002846061,"strike":27.576560641325596,"iv":0.7585899626888185,"gamma":0.07824706243780202,"theta":-0.027424634195879535,"vega":0.024352379372473105,"rho":-0.015298155485917198,"breakevenPct":4.752642785770043},{"delta":0.65,"premium":7.31370260248193,"strike":30.227343194129713,"iv":0.8489088543439818,"gamma":0.06862469869068474,"theta":-0.025701006825385224,"vega":0.02204001247172527,"rho":-0.01820856285917946,"breakevenPct":4.0868958072508015},{"delta":0.7,"premium":9.805438202117793,"strike":32.878125746933826,"iv":0.9392277459991448,"gamma":0.05900233494356748,"theta":-0.02397737945489092,"vega":0.01972764557097744,"rho":-0.021118970232441723,"breakevenPct":3.4211488287315612},{"delta":0.75,"premium":12.297173801753662,"strike":35.528908299737935,"iv":1.029546637654308,"gamma":0.049379971196450205,"theta":-0.02225375208439661,"vega":0.017415278670229604,"rho":-0.024029377605703988,"breakevenPct":2.7554018502123196},{"delta":0.8,"premium":14.788909401389532,"strike":38.17969085254205,"iv":1.1198655293094713,"gamma":0.039757607449332925,"theta":-0.020530124713902302,"vega":0.015102911769481768,"rho":-0.026939784978966257,"breakevenPct":2.0896548716930776},{"delta":0.85,"premium":17.280645001025395,"strike":40.83047340534616,"iv":1.2101844209646344,"gamma":0.030135243702215674,"theta":-0.018806497343407995,"vega":0.012790544868733938,"rho":-0.029850192352228515,"breakevenPct":1.4239078931738374},{"delta":0.9,"premium":19.77238060066126,"strike":43.48125595815028,"iv":1.3005033126197976,"gamma":0.020512879955098387,"theta":-0.017082869972913688,"vega":0.010478177967986103,"rho":-0.03276059972549078,"breakevenPct":0.7581609146545958}]}},"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"}}