{"symbol":"ESI","url":"https://intraalpha.com/companies/ESI","capturedAt":"2026-10-23T00:38:59.833Z","state":"ready","quote":{"symbol":"ESI","last_price":32.1895,"prev_close":36.34,"regular_close":33.11,"change":-4.1505,"change_pct":-11.4213,"regular_change":-3.23,"regular_change_pct":-8.8883,"extended_change":-0.9205,"extended_change_pct":-2.7801,"bid":30.79,"ask":38.4,"bid_size":300,"ask_size":200,"volume":11616329,"vwap":33.376109,"open":35.49,"high":35.69,"low":32.51,"close":33.11,"trade_count":93683,"last_trade_at":"2026-10-22T23:02:32.412796378Z","last_quote_at":"2026-10-23T00:00:00.039795808Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:57.714301164-04:00","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":"ESI","fetched_at":"2026-10-23T00:38:59.327820+00:00","name":"Element Solutions Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Element Solutions Inc produces and sells specialty chemicals in the United States, China, and internationally. The company is headquartered in Fort Lauderdale, Florida.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":8855552000,"ebitda":564000000,"pe_ratio":49.11,"peg_ratio":0,"book_value":11.54,"dividend_per_share":0.32,"dividend_yield":0.009,"eps":0.74,"revenue_ttm":3150200000,"gross_profit_ttm":1215700000,"profit_margin":0.0567,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0465,"return_on_equity_ttm":0.0654,"quarterly_earnings_growth":0.619,"quarterly_revenue_growth":0.564,"analyst_target_price":47.25,"analyst_number":1,"beta":1.264,"fifty_two_week_high":49.14,"fifty_two_week_low":22.64,"fifty_day_ma":35.7,"two_hundred_day_ma":36.69,"shares_outstanding":243686000,"forward_pe":16.98,"price_to_sales":2.811,"price_to_book":3.073,"ev_to_revenue":3.357,"ev_to_ebitda":20.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:38:59.327820+00:00"},"optionObservedAt":"2026-10-22T19:55:27.676Z","bars":[{"c":35.53,"h":35.53,"l":35.52,"n":2,"o":35.52,"t":"2026-10-16T08:00:00Z","v":200,"vw":35.525},{"c":35.376,"h":35.39,"l":35.215,"n":33,"o":35.32,"t":"2026-10-16T13:30:00Z","v":8429,"vw":35.328222},{"c":35.23,"h":35.23,"l":34.76,"n":210,"o":35.19,"t":"2026-10-16T13:35:00Z","v":12950,"vw":35.050843},{"c":35.35,"h":35.38,"l":35.06,"n":101,"o":35.24,"t":"2026-10-16T13:40:00Z","v":8219,"vw":35.234707},{"c":35.59,"h":35.59,"l":35.4,"n":438,"o":35.44,"t":"2026-10-16T13:45:00Z","v":29245,"vw":35.447245},{"c":35.61,"h":35.625,"l":35.44,"n":409,"o":35.62,"t":"2026-10-16T13:50:00Z","v":38210,"vw":35.531362},{"c":35.695,"h":35.73,"l":35.54,"n":387,"o":35.59,"t":"2026-10-16T13:55:00Z","v":26439,"vw":35.595647},{"c":35.77,"h":35.83,"l":35.6,"n":321,"o":35.66,"t":"2026-10-16T14:00:00Z","v":15186,"vw":35.710781},{"c":35.66,"h":35.75,"l":35.66,"n":206,"o":35.74,"t":"2026-10-16T14:05:00Z","v":6297,"vw":35.724503},{"c":35.69,"h":35.745,"l":35.62,"n":302,"o":35.65,"t":"2026-10-16T14:10:00Z","v":22024,"vw":35.665324},{"c":35.665,"h":35.79,"l":35.64,"n":262,"o":35.74,"t":"2026-10-16T14:15:00Z","v":16106,"vw":35.717486},{"c":35.65,"h":35.74,"l":35.63,"n":254,"o":35.6899,"t":"2026-10-16T14:20:00Z","v":25091,"vw":35.697351},{"c":35.71,"h":35.71,"l":35.59,"n":283,"o":35.615,"t":"2026-10-16T14:25:00Z","v":32955,"vw":35.635748},{"c":35.685,"h":35.785,"l":35.68,"n":301,"o":35.705,"t":"2026-10-16T14:30:00Z","v":31979,"vw":35.71245},{"c":35.75,"h":35.8,"l":35.685,"n":312,"o":35.685,"t":"2026-10-16T14:35:00Z","v":21933,"vw":35.75556},{"c":35.71,"h":35.74,"l":35.67,"n":190,"o":35.74,"t":"2026-10-16T14:40:00Z","v":9168,"vw":35.707281},{"c":35.78,"h":35.78,"l":35.7,"n":228,"o":35.72,"t":"2026-10-16T14:45:00Z","v":23867,"vw":35.732884},{"c":35.65,"h":35.77,"l":35.65,"n":107,"o":35.77,"t":"2026-10-16T14:50:00Z","v":8408,"vw":35.682258},{"c":35.765,"h":35.765,"l":35.66,"n":221,"o":35.695,"t":"2026-10-16T14:55:00Z","v":21131,"vw":35.700966},{"c":35.56,"h":35.755,"l":35.56,"n":211,"o":35.755,"t":"2026-10-16T15:00:00Z","v":10911,"vw":35.633882},{"c":35.42,"h":35.55,"l":35.4,"n":226,"o":35.55,"t":"2026-10-16T15:05:00Z","v":9872,"vw":35.474522},{"c":35.48,"h":35.56,"l":35.39,"n":332,"o":35.41,"t":"2026-10-16T15:10:00Z","v":32787,"vw":35.42455},{"c":35.445,"h":35.535,"l":35.39,"n":488,"o":35.51,"t":"2026-10-16T15:15:00Z","v":39247,"vw":35.449564},{"c":35.32,"h":35.43,"l":35.32,"n":202,"o":35.43,"t":"2026-10-16T15:20:00Z","v":8828,"vw":35.348641},{"c":35.36,"h":35.405,"l":35.31,"n":181,"o":35.33,"t":"2026-10-16T15:25:00Z","v":8841,"vw":35.359158},{"c":35.415,"h":35.42,"l":35.35,"n":267,"o":35.38,"t":"2026-10-16T15:30:00Z","v":11128,"vw":35.390227},{"c":35.505,"h":35.505,"l":35.37,"n":204,"o":35.4,"t":"2026-10-16T15:35:00Z","v":13418,"vw":35.435529},{"c":35.455,"h":35.505,"l":35.45,"n":265,"o":35.505,"t":"2026-10-16T15:40:00Z","v":20498,"vw":35.462908},{"c":35.48,"h":35.53,"l":35.47,"n":225,"o":35.47,"t":"2026-10-16T15:45:00Z","v":11015,"vw":35.489739},{"c":35.43,"h":35.48,"l":35.41,"n":235,"o":35.48,"t":"2026-10-16T15:50:00Z","v":11983,"vw":35.448612},{"c":35.37,"h":35.445,"l":35.365,"n":266,"o":35.3975,"t":"2026-10-16T15:55:00Z","v":9555,"vw":35.402696},{"c":35.33,"h":35.37,"l":35.31,"n":271,"o":35.36,"t":"2026-10-16T16:00:00Z","v":12808,"vw":35.334089},{"c":35.41,"h":35.42,"l":35.33,"n":263,"o":35.35,"t":"2026-10-16T16:05:00Z","v":13330,"vw":35.373767},{"c":35.465,"h":35.47,"l":35.39,"n":439,"o":35.4,"t":"2026-10-16T16:10:00Z","v":43827,"vw":35.445673},{"c":35.39,"h":35.495,"l":35.38,"n":223,"o":35.465,"t":"2026-10-16T16:15:00Z","v":22930,"vw":35.408584},{"c":35.4,"h":35.42,"l":35.4,"n":256,"o":35.41,"t":"2026-10-16T16:20:00Z","v":15700,"vw":35.407035},{"c":35.39,"h":35.415,"l":35.38,"n":225,"o":35.4,"t":"2026-10-16T16:25:00Z","v":9366,"vw":35.397274},{"c":35.23,"h":35.37,"l":35.23,"n":235,"o":35.37,"t":"2026-10-16T16:30:00Z","v":8392,"vw":35.290968},{"c":35.295,"h":35.32,"l":35.21,"n":200,"o":35.225,"t":"2026-10-16T16:35:00Z","v":5807,"vw":35.262944},{"c":35.29,"h":35.33,"l":35.27,"n":190,"o":35.28,"t":"2026-10-16T16:40:00Z","v":5219,"vw":35.296594},{"c":35.22,"h":35.31,"l":35.2,"n":200,"o":35.305,"t":"2026-10-16T16:45:00Z","v":7566,"vw":35.26932},{"c":35.25,"h":35.25,"l":35.23,"n":136,"o":35.245,"t":"2026-10-16T16:50:00Z","v":2366,"vw":35.240833},{"c":35.22,"h":35.26,"l":35.19,"n":427,"o":35.24,"t":"2026-10-16T16:55:00Z","v":17122,"vw":35.233504},{"c":35.05,"h":35.245,"l":35.05,"n":236,"o":35.23,"t":"2026-10-16T17:00:00Z","v":7302,"vw":35.181675},{"c":34.96,"h":35.04,"l":34.89,"n":1133,"o":35.035,"t":"2026-10-16T17:05:00Z","v":184113,"vw":34.966025},{"c":34.99,"h":35.02,"l":34.97,"n":292,"o":34.975,"t":"2026-10-16T17:10:00Z","v":12133,"vw":34.992127},{"c":34.9,"h":34.97,"l":34.88,"n":344,"o":34.97,"t":"2026-10-16T17:15:00Z","v":12850,"vw":34.924138},{"c":34.895,"h":34.9,"l":34.765,"n":644,"o":34.89,"t":"2026-10-16T17:20:00Z","v":34696,"vw":34.841676},{"c":34.97,"h":34.97,"l":34.88,"n":255,"o":34.89,"t":"2026-10-16T17:25:00Z","v":10541,"vw":34.943323},{"c":35.08,"h":35.09,"l":34.945,"n":430,"o":34.99,"t":"2026-10-16T17:30:00Z","v":24478,"vw":35.024181},{"c":35.09,"h":35.1,"l":35.02,"n":283,"o":35.07,"t":"2026-10-16T17:35:00Z","v":11082,"vw":35.058993},{"c":35.145,"h":35.2,"l":35.04,"n":297,"o":35.07,"t":"2026-10-16T17:40:00Z","v":10417,"vw":35.139252},{"c":35.035,"h":35.155,"l":35.01,"n":324,"o":35.15,"t":"2026-10-16T17:45:00Z","v":17313,"vw":35.049557},{"c":34.955,"h":35.03,"l":34.955,"n":274,"o":35.03,"t":"2026-10-16T17:50:00Z","v":9411,"vw":35.001277},{"c":34.99,"h":34.99,"l":34.9,"n":239,"o":34.955,"t":"2026-10-16T17:55:00Z","v":8614,"vw":34.948334},{"c":34.88,"h":34.96,"l":34.84,"n":346,"o":34.96,"t":"2026-10-16T18:00:00Z","v":25362,"vw":34.881741},{"c":34.95,"h":34.99,"l":34.87,"n":352,"o":34.89,"t":"2026-10-16T18:05:00Z","v":40552,"vw":34.896246},{"c":34.965,"h":34.98,"l":34.93,"n":300,"o":34.95,"t":"2026-10-16T18:10:00Z","v":13167,"vw":34.955323},{"c":34.92,"h":35,"l":34.92,"n":544,"o":34.97,"t":"2026-10-16T18:15:00Z","v":28865,"vw":34.946872},{"c":34.955,"h":34.96,"l":34.87,"n":647,"o":34.92,"t":"2026-10-16T18:20:00Z","v":35971,"vw":34.904885},{"c":34.97,"h":34.97,"l":34.91,"n":346,"o":34.96,"t":"2026-10-16T18:25:00Z","v":18104,"vw":34.939787},{"c":34.965,"h":34.99,"l":34.925,"n":327,"o":34.97,"t":"2026-10-16T18:30:00Z","v":12723,"vw":34.966484},{"c":34.96,"h":34.98,"l":34.9088,"n":342,"o":34.96,"t":"2026-10-16T18:35:00Z","v":12787,"vw":34.945077},{"c":34.925,"h":34.97,"l":34.9,"n":475,"o":34.96,"t":"2026-10-16T18:40:00Z","v":22678,"vw":34.931094},{"c":34.91,"h":34.99,"l":34.9,"n":589,"o":34.93,"t":"2026-10-16T18:45:00Z","v":30639,"vw":34.945855},{"c":34.86,"h":34.92,"l":34.85,"n":467,"o":34.92,"t":"2026-10-16T18:50:00Z","v":23837,"vw":34.882396},{"c":34.92,"h":34.92,"l":34.84,"n":502,"o":34.86,"t":"2026-10-16T18:55:00Z","v":22886,"vw":34.883137},{"c":34.85,"h":34.92,"l":34.785,"n":696,"o":34.92,"t":"2026-10-16T19:00:00Z","v":28600,"vw":34.865147},{"c":34.77,"h":34.88,"l":34.77,"n":744,"o":34.86,"t":"2026-10-16T19:05:00Z","v":34359,"vw":34.821487},{"c":34.92,"h":34.93,"l":34.75,"n":762,"o":34.77,"t":"2026-10-16T19:10:00Z","v":55373,"vw":34.887026},{"c":34.9,"h":34.93,"l":34.84,"n":786,"o":34.925,"t":"2026-10-16T19:15:00Z","v":64500,"vw":34.901849},{"c":35.01,"h":35.01,"l":34.88,"n":746,"o":34.9,"t":"2026-10-16T19:20:00Z","v":40439,"vw":34.938497},{"c":34.989,"h":35.06,"l":34.94,"n":1026,"o":35,"t":"2026-10-16T19:25:00Z","v":71628,"vw":34.983686},{"c":34.91,"h":35.015,"l":34.875,"n":1197,"o":34.99,"t":"2026-10-16T19:30:00Z","v":58577,"vw":34.955681},{"c":34.965,"h":35,"l":34.895,"n":1245,"o":34.91,"t":"2026-10-16T19:35:00Z","v":101179,"vw":34.958356},{"c":34.855,"h":34.97,"l":34.83,"n":1296,"o":34.965,"t":"2026-10-16T19:40:00Z","v":61929,"vw":34.927425},{"c":34.91,"h":34.98,"l":34.835,"n":1655,"o":34.86,"t":"2026-10-16T19:45:00Z","v":93727,"vw":34.907459},{"c":34.935,"h":35.069,"l":34.915,"n":2313,"o":34.92,"t":"2026-10-16T19:50:00Z","v":179639,"vw":35.001949},{"c":35.05,"h":35.05,"l":34.905,"n":4959,"o":34.935,"t":"2026-10-16T19:55:00Z","v":473443,"vw":34.975465},{"c":35.05,"h":35.05,"l":35.05,"n":29,"o":35.05,"t":"2026-10-16T20:00:00Z","v":910547,"vw":35.05},{"c":36,"h":36,"l":35.57,"n":9,"o":35.57,"t":"2026-10-19T11:10:00Z","v":318,"vw":35.713813},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-19T11:50:00Z","v":103,"vw":35.65},{"c":35.525,"h":35.88,"l":35.41,"n":103,"o":35.88,"t":"2026-10-19T13:30:00Z","v":16645,"vw":35.700619},{"c":35.57,"h":35.65,"l":35.3,"n":605,"o":35.45,"t":"2026-10-19T13:35:00Z","v":213454,"vw":35.553958},{"c":35.535,"h":35.635,"l":35.46,"n":302,"o":35.565,"t":"2026-10-19T13:40:00Z","v":90816,"vw":35.542606},{"c":35.61,"h":35.65,"l":35.44,"n":190,"o":35.53,"t":"2026-10-19T13:45:00Z","v":11437,"vw":35.529414},{"c":35.5,"h":35.64,"l":35.43,"n":174,"o":35.62,"t":"2026-10-19T13:50:00Z","v":13876,"vw":35.506309},{"c":35.5,"h":35.58,"l":35.43,"n":347,"o":35.47,"t":"2026-10-19T13:55:00Z","v":61896,"vw":35.460643},{"c":35.685,"h":35.8,"l":35.52,"n":897,"o":35.55,"t":"2026-10-19T14:00:00Z","v":149965,"vw":35.642716},{"c":35.79,"h":35.97,"l":35.72,"n":593,"o":35.72,"t":"2026-10-19T14:05:00Z","v":55368,"vw":35.80376},{"c":35.935,"h":35.97,"l":35.755,"n":736,"o":35.82,"t":"2026-10-19T14:10:00Z","v":75637,"vw":35.846058},{"c":36.04,"h":36.08,"l":35.94,"n":642,"o":35.94,"t":"2026-10-19T14:15:00Z","v":55977,"vw":36.0091},{"c":36.04,"h":36.1,"l":36.01,"n":701,"o":36.04,"t":"2026-10-19T14:20:00Z","v":88822,"vw":36.045508},{"c":36.0165,"h":36.05,"l":35.98,"n":433,"o":36.03,"t":"2026-10-19T14:25:00Z","v":27840,"vw":36.007715},{"c":35.79,"h":36,"l":35.78,"n":740,"o":36,"t":"2026-10-19T14:30:00Z","v":69673,"vw":35.871238},{"c":35.665,"h":35.87,"l":35.625,"n":1426,"o":35.8,"t":"2026-10-19T14:35:00Z","v":175346,"vw":35.77859},{"c":35.765,"h":35.79,"l":35.66,"n":1171,"o":35.66,"t":"2026-10-19T14:40:00Z","v":176588,"vw":35.718767},{"c":35.81,"h":35.925,"l":35.75,"n":409,"o":35.765,"t":"2026-10-19T14:45:00Z","v":28699,"vw":35.845573},{"c":35.88,"h":35.89,"l":35.7,"n":383,"o":35.81,"t":"2026-10-19T14:50:00Z","v":32956,"vw":35.79248},{"c":35.96,"h":35.965,"l":35.86,"n":230,"o":35.88,"t":"2026-10-19T14:55:00Z","v":12181,"vw":35.898238},{"c":35.9,"h":35.995,"l":35.85,"n":552,"o":35.96,"t":"2026-10-19T15:00:00Z","v":33786,"vw":35.904309},{"c":35.97,"h":35.99,"l":35.89,"n":534,"o":35.9,"t":"2026-10-19T15:05:00Z","v":62437,"vw":35.949617},{"c":35.96,"h":35.99,"l":35.915,"n":372,"o":35.97,"t":"2026-10-19T15:10:00Z","v":42341,"vw":35.934403},{"c":36.12,"h":36.12,"l":35.955,"n":482,"o":35.96,"t":"2026-10-19T15:15:00Z","v":53794,"vw":36.017067},{"c":36.19,"h":36.2,"l":36.095,"n":291,"o":36.12,"t":"2026-10-19T15:20:00Z","v":15911,"vw":36.140114},{"c":36.18,"h":36.2,"l":36.145,"n":296,"o":36.19,"t":"2026-10-19T15:25:00Z","v":15938,"vw":36.175492},{"c":36.17,"h":36.185,"l":36.09,"n":406,"o":36.18,"t":"2026-10-19T15:30:00Z","v":21412,"vw":36.154981},{"c":36.2,"h":36.23,"l":36.14,"n":248,"o":36.14,"t":"2026-10-19T15:35:00Z","v":14557,"vw":36.20558},{"c":36.17,"h":36.22,"l":36.17,"n":267,"o":36.205,"t":"2026-10-19T15:40:00Z","v":13835,"vw":36.189728},{"c":36.13,"h":36.16,"l":36.12,"n":340,"o":36.15,"t":"2026-10-19T15:45:00Z","v":18704,"vw":36.138193},{"c":36.13,"h":36.17,"l":36.1,"n":374,"o":36.14,"t":"2026-10-19T15:50:00Z","v":21432,"vw":36.138049},{"c":36.1201,"h":36.175,"l":36.09,"n":526,"o":36.13,"t":"2026-10-19T15:55:00Z","v":44022,"vw":36.115661},{"c":36.06,"h":36.13,"l":35.99,"n":389,"o":36.13,"t":"2026-10-19T16:00:00Z","v":49359,"vw":36.049163},{"c":36.01,"h":36.075,"l":35.97,"n":508,"o":36.06,"t":"2026-10-19T16:05:00Z","v":71958,"vw":36.036964},{"c":36,"h":36.08,"l":36,"n":298,"o":36.03,"t":"2026-10-19T16:10:00Z","v":17551,"vw":36.026511},{"c":35.98,"h":36.03,"l":35.95,"n":398,"o":35.99,"t":"2026-10-19T16:15:00Z","v":25558,"vw":35.992806},{"c":35.95,"h":35.99,"l":35.95,"n":255,"o":35.98,"t":"2026-10-19T16:20:00Z","v":13492,"vw":35.967135},{"c":35.98,"h":35.99,"l":35.93,"n":387,"o":35.96,"t":"2026-10-19T16:25:00Z","v":22397,"vw":35.954338},{"c":35.92,"h":35.99,"l":35.91,"n":297,"o":35.975,"t":"2026-10-19T16:30:00Z","v":17972,"vw":35.939393},{"c":35.93,"h":35.945,"l":35.905,"n":281,"o":35.92,"t":"2026-10-19T16:35:00Z","v":19110,"vw":35.925356},{"c":35.95,"h":35.97,"l":35.91,"n":300,"o":35.93,"t":"2026-10-19T16:40:00Z","v":19573,"vw":35.935946},{"c":35.91,"h":36,"l":35.8775,"n":391,"o":35.94,"t":"2026-10-19T16:45:00Z","v":27237,"vw":35.959888},{"c":35.82,"h":35.905,"l":35.82,"n":256,"o":35.905,"t":"2026-10-19T16:50:00Z","v":15059,"vw":35.852552},{"c":35.81,"h":35.85,"l":35.81,"n":284,"o":35.81,"t":"2026-10-19T16:55:00Z","v":13930,"vw":35.829904},{"c":35.82,"h":35.83,"l":35.7975,"n":232,"o":35.81,"t":"2026-10-19T17:00:00Z","v":13822,"vw":35.811129},{"c":35.75,"h":35.83,"l":35.75,"n":309,"o":35.815,"t":"2026-10-19T17:05:00Z","v":17705,"vw":35.799602},{"c":35.84,"h":35.84,"l":35.74,"n":348,"o":35.76,"t":"2026-10-19T17:10:00Z","v":21530,"vw":35.787828},{"c":35.865,"h":35.9,"l":35.81,"n":389,"o":35.825,"t":"2026-10-19T17:15:00Z","v":24474,"vw":35.856392},{"c":35.88,"h":35.88,"l":35.85,"n":434,"o":35.87,"t":"2026-10-19T17:20:00Z","v":19182,"vw":35.866439},{"c":35.86,"h":35.885,"l":35.855,"n":237,"o":35.875,"t":"2026-10-19T17:25:00Z","v":13825,"vw":35.873828},{"c":35.86,"h":35.89,"l":35.845,"n":293,"o":35.85,"t":"2026-10-19T17:30:00Z","v":21277,"vw":35.863243},{"c":35.86,"h":35.885,"l":35.86,"n":403,"o":35.86,"t":"2026-10-19T17:35:00Z","v":18293,"vw":35.870989},{"c":35.78,"h":35.85,"l":35.75,"n":614,"o":35.85,"t":"2026-10-19T17:40:00Z","v":43223,"vw":35.800538},{"c":35.68,"h":35.78,"l":35.66,"n":351,"o":35.78,"t":"2026-10-19T17:45:00Z","v":21729,"vw":35.721234},{"c":35.59,"h":35.69,"l":35.58,"n":333,"o":35.675,"t":"2026-10-19T17:50:00Z","v":22570,"vw":35.63455},{"c":35.66,"h":35.66,"l":35.57,"n":266,"o":35.6,"t":"2026-10-19T17:55:00Z","v":15023,"vw":35.618625},{"c":35.67,"h":35.72,"l":35.62,"n":298,"o":35.68,"t":"2026-10-19T18:00:00Z","v":19632,"vw":35.669454},{"c":35.69,"h":35.69,"l":35.65,"n":224,"o":35.68,"t":"2026-10-19T18:05:00Z","v":12884,"vw":35.669296},{"c":35.665,"h":35.69,"l":35.66,"n":219,"o":35.69,"t":"2026-10-19T18:10:00Z","v":14555,"vw":35.678161},{"c":35.7,"h":35.715,"l":35.67,"n":252,"o":35.67,"t":"2026-10-19T18:15:00Z","v":16892,"vw":35.693033},{"c":35.685,"h":35.73,"l":35.685,"n":256,"o":35.705,"t":"2026-10-19T18:20:00Z","v":14696,"vw":35.709658},{"c":35.68,"h":35.685,"l":35.645,"n":329,"o":35.685,"t":"2026-10-19T18:25:00Z","v":26212,"vw":35.661459},{"c":35.655,"h":35.68,"l":35.655,"n":242,"o":35.68,"t":"2026-10-19T18:30:00Z","v":13118,"vw":35.66454},{"c":35.69,"h":35.71,"l":35.64,"n":361,"o":35.655,"t":"2026-10-19T18:35:00Z","v":24355,"vw":35.674617},{"c":35.75,"h":35.75,"l":35.7,"n":235,"o":35.7,"t":"2026-10-19T18:40:00Z","v":13832,"vw":35.728622},{"c":35.765,"h":35.82,"l":35.75,"n":361,"o":35.76,"t":"2026-10-19T18:45:00Z","v":34906,"vw":35.791831},{"c":35.77,"h":35.785,"l":35.755,"n":307,"o":35.765,"t":"2026-10-19T18:50:00Z","v":19518,"vw":35.769699},{"c":35.73,"h":35.77,"l":35.73,"n":382,"o":35.77,"t":"2026-10-19T18:55:00Z","v":22097,"vw":35.743979},{"c":35.72,"h":35.815,"l":35.69,"n":490,"o":35.75,"t":"2026-10-19T19:00:00Z","v":50873,"vw":35.758136},{"c":35.54,"h":35.72,"l":35.54,"n":595,"o":35.72,"t":"2026-10-19T19:05:00Z","v":69926,"vw":35.616359},{"c":35.64,"h":35.68,"l":35.53,"n":473,"o":35.535,"t":"2026-10-19T19:10:00Z","v":63390,"vw":35.570505},{"c":35.9,"h":35.915,"l":35.61,"n":837,"o":35.64,"t":"2026-10-19T19:15:00Z","v":187540,"vw":35.735567},{"c":36.01,"h":36.05,"l":35.87,"n":696,"o":35.9,"t":"2026-10-19T19:20:00Z","v":50153,"vw":35.960044},{"c":35.92,"h":36.0201,"l":35.88,"n":516,"o":36.0201,"t":"2026-10-19T19:25:00Z","v":40242,"vw":35.925718},{"c":35.9,"h":35.96,"l":35.88,"n":848,"o":35.925,"t":"2026-10-19T19:30:00Z","v":103182,"vw":35.905339},{"c":35.93,"h":35.97,"l":35.9,"n":677,"o":35.9,"t":"2026-10-19T19:35:00Z","v":85219,"vw":35.935449},{"c":35.86,"h":35.96,"l":35.86,"n":629,"o":35.93,"t":"2026-10-19T19:40:00Z","v":47392,"vw":35.922647},{"c":35.93,"h":35.94,"l":35.845,"n":1048,"o":35.87,"t":"2026-10-19T19:45:00Z","v":75471,"vw":35.89022},{"c":35.78,"h":35.92,"l":35.76,"n":1178,"o":35.92,"t":"2026-10-19T19:50:00Z","v":98377,"vw":35.81595},{"c":35.74,"h":35.82,"l":35.7,"n":3417,"o":35.77,"t":"2026-10-19T19:55:00Z","v":316463,"vw":35.742047},{"c":35.75,"h":35.75,"l":35.75,"n":33,"o":35.75,"t":"2026-10-19T20:00:00Z","v":403327,"vw":35.75},{"c":35.1,"h":35.295,"l":34.85,"n":85,"o":35.13,"t":"2026-10-20T13:30:00Z","v":8775,"vw":35.136775},{"c":35.19,"h":35.24,"l":35.06,"n":282,"o":35.15,"t":"2026-10-20T13:35:00Z","v":36669,"vw":35.178713},{"c":35.06,"h":35.185,"l":34.92,"n":250,"o":35.18,"t":"2026-10-20T13:40:00Z","v":21916,"vw":35.011287},{"c":34.865,"h":35.03,"l":34.83,"n":211,"o":35.03,"t":"2026-10-20T13:45:00Z","v":28955,"vw":34.907363},{"c":35.155,"h":35.19,"l":34.84,"n":243,"o":34.88,"t":"2026-10-20T13:50:00Z","v":17891,"vw":34.946341},{"c":35.26,"h":35.26,"l":35.155,"n":210,"o":35.155,"t":"2026-10-20T13:55:00Z","v":23293,"vw":35.215386},{"c":35.41,"h":35.44,"l":35.25,"n":602,"o":35.26,"t":"2026-10-20T14:00:00Z","v":77080,"vw":35.329084},{"c":35.53,"h":35.72,"l":35.37,"n":306,"o":35.418,"t":"2026-10-20T14:05:00Z","v":24349,"vw":35.569511},{"c":35.62,"h":35.64,"l":35.45,"n":223,"o":35.52,"t":"2026-10-20T14:10:00Z","v":14975,"vw":35.564427},{"c":35.75,"h":35.77,"l":35.61,"n":394,"o":35.65,"t":"2026-10-20T14:15:00Z","v":52798,"vw":35.728889},{"c":35.9,"h":35.9,"l":35.71,"n":204,"o":35.745,"t":"2026-10-20T14:20:00Z","v":12943,"vw":35.828312},{"c":36.1,"h":36.1,"l":35.85,"n":273,"o":35.895,"t":"2026-10-20T14:25:00Z","v":27793,"vw":35.984813},{"c":35.94,"h":36.25,"l":35.87,"n":419,"o":36.14,"t":"2026-10-20T14:30:00Z","v":78982,"vw":36.151228},{"c":35.915,"h":35.96,"l":35.88,"n":242,"o":35.95,"t":"2026-10-20T14:35:00Z","v":15587,"vw":35.932458},{"c":35.91,"h":36,"l":35.84,"n":183,"o":35.89,"t":"2026-10-20T14:40:00Z","v":11890,"vw":35.906659},{"c":35.89,"h":36.01,"l":35.89,"n":194,"o":35.9,"t":"2026-10-20T14:45:00Z","v":12307,"vw":35.955482},{"c":35.98,"h":35.98,"l":35.84,"n":182,"o":35.86,"t":"2026-10-20T14:50:00Z","v":16216,"vw":35.855625},{"c":35.99,"h":36.05,"l":35.9601,"n":395,"o":35.965,"t":"2026-10-20T14:55:00Z","v":36693,"vw":35.995208},{"c":36.04,"h":36.09,"l":35.97,"n":366,"o":36.01,"t":"2026-10-20T15:00:00Z","v":60270,"vw":36.023419},{"c":35.96,"h":36.03,"l":35.94,"n":284,"o":36.03,"t":"2026-10-20T15:05:00Z","v":32458,"vw":35.999537},{"c":35.74,"h":35.97,"l":35.68,"n":598,"o":35.96,"t":"2026-10-20T15:10:00Z","v":86322,"vw":35.916324},{"c":35.89,"h":35.95,"l":35.755,"n":196,"o":35.8,"t":"2026-10-20T15:15:00Z","v":10394,"vw":35.85904},{"c":35.91,"h":35.92,"l":35.8,"n":304,"o":35.9,"t":"2026-10-20T15:20:00Z","v":24758,"vw":35.848773},{"c":35.85,"h":35.935,"l":35.85,"n":151,"o":35.91,"t":"2026-10-20T15:25:00Z","v":8238,"vw":35.88963},{"c":35.75,"h":35.85,"l":35.75,"n":162,"o":35.83,"t":"2026-10-20T15:30:00Z","v":9598,"vw":35.82003},{"c":35.77,"h":35.799,"l":35.73,"n":211,"o":35.75,"t":"2026-10-20T15:35:00Z","v":15436,"vw":35.769185},{"c":35.84,"h":35.88,"l":35.78,"n":213,"o":35.78,"t":"2026-10-20T15:40:00Z","v":14171,"vw":35.840555},{"c":35.77,"h":35.83,"l":35.7301,"n":212,"o":35.83,"t":"2026-10-20T15:45:00Z","v":11068,"vw":35.769243},{"c":35.79,"h":35.8,"l":35.71,"n":258,"o":35.76,"t":"2026-10-20T15:50:00Z","v":16128,"vw":35.740149},{"c":35.72,"h":35.8,"l":35.72,"n":197,"o":35.79,"t":"2026-10-20T15:55:00Z","v":13351,"vw":35.752056},{"c":35.62,"h":35.76,"l":35.56,"n":328,"o":35.72,"t":"2026-10-20T16:00:00Z","v":27562,"vw":35.623088},{"c":35.705,"h":35.71,"l":35.62,"n":184,"o":35.62,"t":"2026-10-20T16:05:00Z","v":11245,"vw":35.66475},{"c":35.685,"h":35.7,"l":35.62,"n":196,"o":35.69,"t":"2026-10-20T16:10:00Z","v":8878,"vw":35.660327},{"c":35.565,"h":35.685,"l":35.55,"n":147,"o":35.685,"t":"2026-10-20T16:15:00Z","v":8793,"vw":35.643407},{"c":35.625,"h":35.65,"l":35.54,"n":128,"o":35.54,"t":"2026-10-20T16:20:00Z","v":6090,"vw":35.578039},{"c":35.73,"h":35.74,"l":35.62,"n":179,"o":35.635,"t":"2026-10-20T16:25:00Z","v":9313,"vw":35.687465},{"c":35.71,"h":35.73,"l":35.68,"n":185,"o":35.7,"t":"2026-10-20T16:30:00Z","v":11130,"vw":35.713607},{"c":35.7575,"h":35.765,"l":35.74,"n":147,"o":35.74,"t":"2026-10-20T16:35:00Z","v":8210,"vw":35.749385},{"c":35.71,"h":35.76,"l":35.695,"n":199,"o":35.72,"t":"2026-10-20T16:40:00Z","v":15981,"vw":35.725757},{"c":35.74,"h":35.76,"l":35.66,"n":227,"o":35.71,"t":"2026-10-20T16:45:00Z","v":16136,"vw":35.697951},{"c":35.595,"h":35.73,"l":35.595,"n":201,"o":35.73,"t":"2026-10-20T16:50:00Z","v":11706,"vw":35.66105},{"c":35.53,"h":35.61,"l":35.505,"n":184,"o":35.595,"t":"2026-10-20T16:55:00Z","v":9864,"vw":35.545555},{"c":35.55,"h":35.58,"l":35.51,"n":269,"o":35.54,"t":"2026-10-20T17:00:00Z","v":20597,"vw":35.54691},{"c":35.52,"h":35.55,"l":35.495,"n":203,"o":35.54,"t":"2026-10-20T17:05:00Z","v":13670,"vw":35.529094},{"c":35.49,"h":35.525,"l":35.47,"n":234,"o":35.5,"t":"2026-10-20T17:10:00Z","v":14415,"vw":35.509152},{"c":35.48,"h":35.52,"l":35.46,"n":252,"o":35.51,"t":"2026-10-20T17:15:00Z","v":15423,"vw":35.493556},{"c":35.55,"h":35.57,"l":35.49,"n":240,"o":35.49,"t":"2026-10-20T17:20:00Z","v":16608,"vw":35.539012},{"c":35.635,"h":35.635,"l":35.56,"n":144,"o":35.58,"t":"2026-10-20T17:25:00Z","v":7726,"vw":35.601008},{"c":35.655,"h":35.69,"l":35.625,"n":170,"o":35.635,"t":"2026-10-20T17:30:00Z","v":11644,"vw":35.662079},{"c":35.65,"h":35.66,"l":35.61,"n":206,"o":35.66,"t":"2026-10-20T17:35:00Z","v":12740,"vw":35.636168},{"c":35.705,"h":35.72,"l":35.6479,"n":254,"o":35.6539,"t":"2026-10-20T17:40:00Z","v":20516,"vw":35.687723},{"c":35.72,"h":35.73,"l":35.685,"n":170,"o":35.705,"t":"2026-10-20T17:45:00Z","v":8854,"vw":35.702244},{"c":35.77,"h":35.77,"l":35.72,"n":136,"o":35.72,"t":"2026-10-20T17:50:00Z","v":6485,"vw":35.745945},{"c":35.775,"h":35.775,"l":35.73,"n":260,"o":35.76,"t":"2026-10-20T17:55:00Z","v":15689,"vw":35.75142},{"c":35.74,"h":35.8,"l":35.675,"n":346,"o":35.775,"t":"2026-10-20T18:00:00Z","v":23013,"vw":35.745031},{"c":35.725,"h":35.755,"l":35.71,"n":207,"o":35.74,"t":"2026-10-20T18:05:00Z","v":11244,"vw":35.730494},{"c":35.715,"h":35.74,"l":35.71,"n":209,"o":35.725,"t":"2026-10-20T18:10:00Z","v":10214,"vw":35.722128},{"c":35.73,"h":35.755,"l":35.705,"n":236,"o":35.7175,"t":"2026-10-20T18:15:00Z","v":14884,"vw":35.726253},{"c":35.715,"h":35.735,"l":35.71,"n":249,"o":35.715,"t":"2026-10-20T18:20:00Z","v":15936,"vw":35.721334},{"c":35.725,"h":35.725,"l":35.69,"n":258,"o":35.71,"t":"2026-10-20T18:25:00Z","v":10401,"vw":35.705654},{"c":35.69,"h":35.725,"l":35.69,"n":268,"o":35.725,"t":"2026-10-20T18:30:00Z","v":14136,"vw":35.708047},{"c":35.66,"h":35.7,"l":35.64,"n":285,"o":35.68,"t":"2026-10-20T18:35:00Z","v":16849,"vw":35.666369},{"c":35.66,"h":35.67,"l":35.63,"n":276,"o":35.66,"t":"2026-10-20T18:40:00Z","v":13128,"vw":35.648842},{"c":35.74,"h":35.76,"l":35.65,"n":293,"o":35.65,"t":"2026-10-20T18:45:00Z","v":12509,"vw":35.714556},{"c":35.82,"h":35.82,"l":35.715,"n":365,"o":35.73,"t":"2026-10-20T18:50:00Z","v":20027,"vw":35.742137},{"c":35.8,"h":35.85,"l":35.78,"n":340,"o":35.82,"t":"2026-10-20T18:55:00Z","v":22464,"vw":35.804627},{"c":35.79,"h":35.815,"l":35.79,"n":282,"o":35.8,"t":"2026-10-20T19:00:00Z","v":18810,"vw":35.804432},{"c":35.83,"h":35.83,"l":35.76,"n":323,"o":35.78,"t":"2026-10-20T19:05:00Z","v":24159,"vw":35.784331},{"c":35.8039,"h":35.85,"l":35.775,"n":383,"o":35.815,"t":"2026-10-20T19:10:00Z","v":24708,"vw":35.811617},{"c":35.785,"h":35.81,"l":35.78,"n":284,"o":35.8006,"t":"2026-10-20T19:15:00Z","v":17736,"vw":35.799418},{"c":35.74,"h":35.79,"l":35.71,"n":448,"o":35.79,"t":"2026-10-20T19:20:00Z","v":26095,"vw":35.748422},{"c":35.73,"h":35.75,"l":35.7,"n":504,"o":35.74,"t":"2026-10-20T19:25:00Z","v":37387,"vw":35.729879},{"c":35.71,"h":35.78,"l":35.705,"n":840,"o":35.73,"t":"2026-10-20T19:30:00Z","v":80599,"vw":35.755833},{"c":35.695,"h":35.72,"l":35.665,"n":430,"o":35.71,"t":"2026-10-20T19:35:00Z","v":27472,"vw":35.691556},{"c":35.73,"h":35.73,"l":35.66,"n":679,"o":35.7,"t":"2026-10-20T19:40:00Z","v":71178,"vw":35.70095},{"c":35.78,"h":35.78,"l":35.735,"n":900,"o":35.74,"t":"2026-10-20T19:45:00Z","v":63186,"vw":35.758982},{"c":35.785,"h":35.805,"l":35.74,"n":953,"o":35.77,"t":"2026-10-20T19:50:00Z","v":73912,"vw":35.7736},{"c":35.655,"h":35.78,"l":35.655,"n":2975,"o":35.78,"t":"2026-10-20T19:55:00Z","v":243524,"vw":35.690699},{"c":35.67,"h":35.67,"l":35.67,"n":44,"o":35.67,"t":"2026-10-20T20:00:00Z","v":368759,"vw":35.67},{"c":36.13,"h":36.13,"l":36.07,"n":4,"o":36.07,"t":"2026-10-21T08:00:00Z","v":466,"vw":36.095665},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-21T11:35:00Z","v":285,"vw":36},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-21T13:15:00Z","v":715,"vw":35.94},{"c":36.1,"h":36.44,"l":36,"n":434,"o":36.06,"t":"2026-10-21T13:30:00Z","v":42579,"vw":36.124326},{"c":35.985,"h":36.09,"l":35.915,"n":226,"o":36.08,"t":"2026-10-21T13:35:00Z","v":33445,"vw":36.039526},{"c":35.84,"h":35.94,"l":35.83,"n":75,"o":35.94,"t":"2026-10-21T13:40:00Z","v":10063,"vw":35.842037},{"c":36.13,"h":36.195,"l":35.83,"n":429,"o":35.83,"t":"2026-10-21T13:45:00Z","v":78613,"vw":35.989097},{"c":36.215,"h":36.23,"l":36.15,"n":323,"o":36.155,"t":"2026-10-21T13:50:00Z","v":28030,"vw":36.158951},{"c":36.155,"h":36.28,"l":36.13,"n":202,"o":36.24,"t":"2026-10-21T13:55:00Z","v":11782,"vw":36.233086},{"c":36.03,"h":36.14,"l":36.02,"n":164,"o":36.14,"t":"2026-10-21T14:00:00Z","v":9960,"vw":36.078799},{"c":35.82,"h":36.02,"l":35.81,"n":465,"o":36.02,"t":"2026-10-21T14:05:00Z","v":69885,"vw":35.961008},{"c":35.93,"h":35.94,"l":35.83,"n":412,"o":35.85,"t":"2026-10-21T14:10:00Z","v":21652,"vw":35.897697},{"c":36.03,"h":36.1,"l":35.9,"n":924,"o":35.92,"t":"2026-10-21T14:15:00Z","v":64939,"vw":35.986705},{"c":36.1,"h":36.17,"l":36.01,"n":559,"o":36.04,"t":"2026-10-21T14:20:00Z","v":45633,"vw":36.107289},{"c":36.045,"h":36.21,"l":36.045,"n":389,"o":36.1,"t":"2026-10-21T14:25:00Z","v":33373,"vw":36.108022},{"c":36.22,"h":36.28,"l":36.05,"n":1006,"o":36.05,"t":"2026-10-21T14:30:00Z","v":100468,"vw":36.242662},{"c":36.16,"h":36.22,"l":36.12,"n":368,"o":36.22,"t":"2026-10-21T14:35:00Z","v":28030,"vw":36.182213},{"c":36.09,"h":36.17,"l":36.03,"n":474,"o":36.16,"t":"2026-10-21T14:40:00Z","v":46123,"vw":36.127843},{"c":36.19,"h":36.22,"l":36.09,"n":576,"o":36.09,"t":"2026-10-21T14:45:00Z","v":37050,"vw":36.168776},{"c":36.18,"h":36.2,"l":36.11,"n":380,"o":36.2,"t":"2026-10-21T14:50:00Z","v":48307,"vw":36.161484},{"c":36.065,"h":36.17,"l":36.06,"n":433,"o":36.17,"t":"2026-10-21T14:55:00Z","v":27597,"vw":36.118059},{"c":36.24,"h":36.28,"l":36.05,"n":817,"o":36.05,"t":"2026-10-21T15:00:00Z","v":65431,"vw":36.189983},{"c":36.22,"h":36.345,"l":36.22,"n":804,"o":36.23,"t":"2026-10-21T15:05:00Z","v":58733,"vw":36.296036},{"c":36.24,"h":36.26,"l":36.19,"n":315,"o":36.22,"t":"2026-10-21T15:10:00Z","v":16207,"vw":36.226751},{"c":36.19,"h":36.28,"l":36.19,"n":281,"o":36.24,"t":"2026-10-21T15:15:00Z","v":16871,"vw":36.232625},{"c":36.125,"h":36.195,"l":36.12,"n":392,"o":36.195,"t":"2026-10-21T15:20:00Z","v":42317,"vw":36.154334},{"c":36.175,"h":36.19,"l":36.115,"n":400,"o":36.125,"t":"2026-10-21T15:25:00Z","v":20471,"vw":36.151367},{"c":36.12,"h":36.195,"l":36.075,"n":366,"o":36.17,"t":"2026-10-21T15:30:00Z","v":30238,"vw":36.12077},{"c":36.265,"h":36.305,"l":36.14,"n":546,"o":36.14,"t":"2026-10-21T15:35:00Z","v":57348,"vw":36.249282},{"c":36.18,"h":36.265,"l":36.16,"n":274,"o":36.265,"t":"2026-10-21T15:40:00Z","v":24406,"vw":36.218699},{"c":36.185,"h":36.22,"l":36.185,"n":259,"o":36.19,"t":"2026-10-21T15:45:00Z","v":24957,"vw":36.193568},{"c":36.21,"h":36.25,"l":36.2,"n":373,"o":36.2,"t":"2026-10-21T15:50:00Z","v":22194,"vw":36.220643},{"c":36.215,"h":36.24,"l":36.215,"n":447,"o":36.215,"t":"2026-10-21T15:55:00Z","v":25124,"vw":36.224004},{"c":36.27,"h":36.28,"l":36.21,"n":410,"o":36.23,"t":"2026-10-21T16:00:00Z","v":33021,"vw":36.242027},{"c":36.25,"h":36.28,"l":36.22,"n":318,"o":36.27,"t":"2026-10-21T16:05:00Z","v":16290,"vw":36.246978},{"c":36.265,"h":36.275,"l":36.235,"n":238,"o":36.26,"t":"2026-10-21T16:10:00Z","v":11377,"vw":36.25375},{"c":36.24,"h":36.29,"l":36.22,"n":196,"o":36.265,"t":"2026-10-21T16:15:00Z","v":11104,"vw":36.250083},{"c":36.21,"h":36.24,"l":36.21,"n":244,"o":36.225,"t":"2026-10-21T16:20:00Z","v":12357,"vw":36.227441},{"c":36.18,"h":36.21,"l":36.16,"n":249,"o":36.21,"t":"2026-10-21T16:25:00Z","v":13629,"vw":36.178236},{"c":36.16,"h":36.2,"l":36.155,"n":259,"o":36.19,"t":"2026-10-21T16:30:00Z","v":12520,"vw":36.172567},{"c":36.42,"h":36.475,"l":36.125,"n":867,"o":36.15,"t":"2026-10-21T16:35:00Z","v":53307,"vw":36.32022},{"c":36.23,"h":36.47,"l":36.17,"n":372,"o":36.46,"t":"2026-10-21T16:40:00Z","v":43133,"vw":36.317781},{"c":36.235,"h":36.265,"l":36.185,"n":280,"o":36.22,"t":"2026-10-21T16:45:00Z","v":13809,"vw":36.223049},{"c":36.22,"h":36.28,"l":36.195,"n":279,"o":36.25,"t":"2026-10-21T16:50:00Z","v":12249,"vw":36.227809},{"c":36.285,"h":36.3,"l":36.225,"n":261,"o":36.23,"t":"2026-10-21T16:55:00Z","v":14803,"vw":36.250798},{"c":36.26,"h":36.3,"l":36.22,"n":387,"o":36.285,"t":"2026-10-21T17:00:00Z","v":54850,"vw":36.263633},{"c":36.36,"h":36.36,"l":36.26,"n":216,"o":36.26,"t":"2026-10-21T17:05:00Z","v":10435,"vw":36.289326},{"c":36.365,"h":36.38,"l":36.33,"n":243,"o":36.34,"t":"2026-10-21T17:10:00Z","v":10570,"vw":36.356414},{"c":36.44,"h":36.44,"l":36.35,"n":323,"o":36.365,"t":"2026-10-21T17:15:00Z","v":18089,"vw":36.376359},{"c":36.395,"h":36.445,"l":36.395,"n":232,"o":36.42,"t":"2026-10-21T17:20:00Z","v":11283,"vw":36.418779},{"c":36.45,"h":36.46,"l":36.395,"n":257,"o":36.4,"t":"2026-10-21T17:25:00Z","v":13123,"vw":36.427594},{"c":36.48,"h":36.495,"l":36.45,"n":307,"o":36.46,"t":"2026-10-21T17:30:00Z","v":16504,"vw":36.476748},{"c":36.485,"h":36.5,"l":36.465,"n":233,"o":36.49,"t":"2026-10-21T17:35:00Z","v":10666,"vw":36.482889},{"c":36.3475,"h":36.53,"l":36.34,"n":564,"o":36.49,"t":"2026-10-21T17:40:00Z","v":60850,"vw":36.481198},{"c":36.39,"h":36.4,"l":36.355,"n":232,"o":36.36,"t":"2026-10-21T17:45:00Z","v":18621,"vw":36.37052},{"c":36.45,"h":36.455,"l":36.355,"n":338,"o":36.385,"t":"2026-10-21T17:50:00Z","v":19370,"vw":36.413477},{"c":36.44,"h":36.475,"l":36.405,"n":661,"o":36.4357,"t":"2026-10-21T17:55:00Z","v":60894,"vw":36.439099},{"c":36.3,"h":36.435,"l":36.295,"n":463,"o":36.435,"t":"2026-10-21T18:00:00Z","v":42852,"vw":36.385097},{"c":36.37,"h":36.39,"l":36.3,"n":311,"o":36.31,"t":"2026-10-21T18:05:00Z","v":17243,"vw":36.359253},{"c":36.39,"h":36.41,"l":36.38,"n":339,"o":36.38,"t":"2026-10-21T18:10:00Z","v":19339,"vw":36.394455},{"c":36.335,"h":36.4025,"l":36.33,"n":279,"o":36.37,"t":"2026-10-21T18:15:00Z","v":21879,"vw":36.364982},{"c":36.29,"h":36.37,"l":36.255,"n":456,"o":36.34,"t":"2026-10-21T18:20:00Z","v":29634,"vw":36.296657},{"c":36.29,"h":36.31,"l":36.28,"n":215,"o":36.28,"t":"2026-10-21T18:25:00Z","v":11097,"vw":36.293667},{"c":36.3,"h":36.3,"l":36.27,"n":356,"o":36.3,"t":"2026-10-21T18:30:00Z","v":23069,"vw":36.287982},{"c":36.3,"h":36.3,"l":36.265,"n":377,"o":36.3,"t":"2026-10-21T18:35:00Z","v":25027,"vw":36.285069},{"c":36.33,"h":36.35,"l":36.3,"n":310,"o":36.3,"t":"2026-10-21T18:40:00Z","v":18178,"vw":36.327207},{"c":36.22,"h":36.35,"l":36.22,"n":567,"o":36.33,"t":"2026-10-21T18:45:00Z","v":35396,"vw":36.296648},{"c":36.125,"h":36.185,"l":36.09,"n":555,"o":36.185,"t":"2026-10-21T18:50:00Z","v":47682,"vw":36.132769},{"c":35.96,"h":36.15,"l":35.94,"n":661,"o":36.12,"t":"2026-10-21T18:55:00Z","v":53842,"vw":36.028285},{"c":35.81,"h":35.96,"l":35.7,"n":1484,"o":35.96,"t":"2026-10-21T19:00:00Z","v":123693,"vw":35.79388},{"c":35.81,"h":35.92,"l":35.74,"n":460,"o":35.83,"t":"2026-10-21T19:05:00Z","v":27358,"vw":35.849825},{"c":35.825,"h":35.86,"l":35.69,"n":819,"o":35.81,"t":"2026-10-21T19:10:00Z","v":57359,"vw":35.771869},{"c":35.95,"h":35.96,"l":35.825,"n":430,"o":35.825,"t":"2026-10-21T19:15:00Z","v":22005,"vw":35.910853},{"c":35.99,"h":36.05,"l":35.94,"n":1213,"o":35.95,"t":"2026-10-21T19:20:00Z","v":121363,"vw":35.998991},{"c":36.16,"h":36.18,"l":36,"n":650,"o":36,"t":"2026-10-21T19:25:00Z","v":38241,"vw":36.069196},{"c":36.345,"h":36.355,"l":36.145,"n":1359,"o":36.165,"t":"2026-10-21T19:30:00Z","v":123522,"vw":36.298344},{"c":36.28,"h":36.37,"l":36.27,"n":928,"o":36.35,"t":"2026-10-21T19:35:00Z","v":55665,"vw":36.319207},{"c":36.4,"h":36.42,"l":36.23,"n":1246,"o":36.28,"t":"2026-10-21T19:40:00Z","v":87658,"vw":36.327159},{"c":36.31,"h":36.43,"l":36.31,"n":1326,"o":36.4,"t":"2026-10-21T19:45:00Z","v":86726,"vw":36.378371},{"c":36.19,"h":36.31,"l":36.175,"n":1776,"o":36.31,"t":"2026-10-21T19:50:00Z","v":130438,"vw":36.244425},{"c":36.33,"h":36.33,"l":36.17,"n":4920,"o":36.19,"t":"2026-10-21T19:55:00Z","v":446184,"vw":36.259022},{"c":36.34,"h":36.34,"l":36.31,"n":45,"o":36.31,"t":"2026-10-21T20:00:00Z","v":577943,"vw":36.339697},{"c":37.5,"h":37.9603,"l":36.88,"n":23,"o":36.88,"t":"2026-10-21T20:15:00Z","v":3635,"vw":37.350292},{"c":37.07,"h":37.8,"l":36.8792,"n":162,"o":37.78,"t":"2026-10-21T20:20:00Z","v":13393,"vw":37.287657},{"c":37,"h":37.19,"l":36.95,"n":24,"o":37.19,"t":"2026-10-21T20:25:00Z","v":1840,"vw":37.006359},{"c":36.75,"h":36.75,"l":36.75,"n":7,"o":36.75,"t":"2026-10-21T20:30:00Z","v":501,"vw":36.75},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-21T20:35:00Z","v":160,"vw":36.8},{"c":36.49,"h":36.52,"l":36.34,"n":6,"o":36.51,"t":"2026-10-21T20:45:00Z","v":1367,"vw":36.490117},{"c":36.49,"h":36.49,"l":36.49,"n":4,"o":36.49,"t":"2026-10-21T20:50:00Z","v":217,"vw":36.49},{"c":37.94,"h":37.94,"l":37.94,"n":2,"o":37.94,"t":"2026-10-21T21:35:00Z","v":199,"vw":37.94},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-10-21T22:10:00Z","v":1000,"vw":36.69},{"c":36.75,"h":36.75,"l":36.7272,"n":2,"o":36.7272,"t":"2026-10-21T22:15:00Z","v":2000,"vw":36.7386},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-21T23:55:00Z","v":300,"vw":36.6},{"c":36.3,"h":36.3,"l":36.3,"n":20,"o":36.3,"t":"2026-10-22T12:00:00Z","v":421,"vw":36.3},{"c":36,"h":36.35,"l":36,"n":31,"o":36.35,"t":"2026-10-22T12:30:00Z","v":2876,"vw":36.219231},{"c":34.91,"h":35.69,"l":34.6168,"n":231,"o":35.49,"t":"2026-10-22T13:30:00Z","v":34048,"vw":35.306899},{"c":34.86,"h":35,"l":34.52,"n":1303,"o":34.88,"t":"2026-10-22T13:35:00Z","v":222444,"vw":34.820125},{"c":33.99,"h":34.85,"l":33.96,"n":1334,"o":34.84,"t":"2026-10-22T13:40:00Z","v":226513,"vw":34.522019},{"c":33.75,"h":34.01,"l":33.7,"n":1040,"o":34.01,"t":"2026-10-22T13:45:00Z","v":81005,"vw":33.851856},{"c":33.9,"h":34.25,"l":33.725,"n":993,"o":33.785,"t":"2026-10-22T13:50:00Z","v":185531,"vw":34.102861},{"c":33.76,"h":34.17,"l":33.75,"n":1039,"o":33.975,"t":"2026-10-22T13:55:00Z","v":131588,"vw":33.992553},{"c":34.02,"h":34.13,"l":33.81,"n":1386,"o":33.81,"t":"2026-10-22T14:00:00Z","v":150376,"vw":33.944282},{"c":33.615,"h":34.02,"l":33.58,"n":2625,"o":34.02,"t":"2026-10-22T14:05:00Z","v":603390,"vw":33.795302},{"c":33.505,"h":33.6,"l":33.185,"n":1800,"o":33.59,"t":"2026-10-22T14:10:00Z","v":204600,"vw":33.353477},{"c":33.5,"h":33.62,"l":33.41,"n":2351,"o":33.505,"t":"2026-10-22T14:15:00Z","v":423939,"vw":33.50372},{"c":33.29,"h":33.53,"l":33.29,"n":1666,"o":33.49,"t":"2026-10-22T14:20:00Z","v":255952,"vw":33.432591},{"c":33.17,"h":33.42,"l":33.125,"n":1213,"o":33.29,"t":"2026-10-22T14:25:00Z","v":121442,"vw":33.276931},{"c":33.28,"h":33.35,"l":33.115,"n":1375,"o":33.17,"t":"2026-10-22T14:30:00Z","v":135837,"vw":33.228928},{"c":33.335,"h":33.36,"l":33.25,"n":1072,"o":33.275,"t":"2026-10-22T14:35:00Z","v":122618,"vw":33.289976},{"c":33.42,"h":33.55,"l":33.33,"n":1392,"o":33.335,"t":"2026-10-22T14:40:00Z","v":145030,"vw":33.458308},{"c":33.09,"h":33.48,"l":33.09,"n":1124,"o":33.44,"t":"2026-10-22T14:45:00Z","v":121160,"vw":33.30169},{"c":33.29,"h":33.31,"l":33.09,"n":807,"o":33.09,"t":"2026-10-22T14:50:00Z","v":66075,"vw":33.196115},{"c":33.48,"h":33.53,"l":33.185,"n":790,"o":33.31,"t":"2026-10-22T14:55:00Z","v":102614,"vw":33.281307},{"c":33.425,"h":33.61,"l":33.42,"n":886,"o":33.48,"t":"2026-10-22T15:00:00Z","v":88749,"vw":33.505539},{"c":33.36,"h":33.5,"l":33.24,"n":704,"o":33.45,"t":"2026-10-22T15:05:00Z","v":54265,"vw":33.373398},{"c":33.155,"h":33.375,"l":33.11,"n":1017,"o":33.345,"t":"2026-10-22T15:10:00Z","v":88350,"vw":33.243992},{"c":33.455,"h":33.46,"l":33.15,"n":843,"o":33.15,"t":"2026-10-22T15:15:00Z","v":69880,"vw":33.280663},{"c":33.665,"h":33.685,"l":33.45,"n":1553,"o":33.45,"t":"2026-10-22T15:20:00Z","v":212485,"vw":33.579858},{"c":33.455,"h":33.665,"l":33.43,"n":1343,"o":33.665,"t":"2026-10-22T15:25:00Z","v":198955,"vw":33.579946},{"c":33.41,"h":33.595,"l":33.41,"n":1214,"o":33.45,"t":"2026-10-22T15:30:00Z","v":167619,"vw":33.493855},{"c":33.42,"h":33.54,"l":33.38,"n":1133,"o":33.39,"t":"2026-10-22T15:35:00Z","v":92861,"vw":33.460981},{"c":33.41,"h":33.58,"l":33.365,"n":1226,"o":33.42,"t":"2026-10-22T15:40:00Z","v":142870,"vw":33.426181},{"c":33.42,"h":33.44,"l":33.37,"n":1100,"o":33.425,"t":"2026-10-22T15:45:00Z","v":153504,"vw":33.40534},{"c":33.485,"h":33.49,"l":33.39,"n":796,"o":33.42,"t":"2026-10-22T15:50:00Z","v":58001,"vw":33.437618},{"c":33.65,"h":33.67,"l":33.47,"n":711,"o":33.48,"t":"2026-10-22T15:55:00Z","v":47650,"vw":33.607621},{"c":33.765,"h":33.87,"l":33.66,"n":1606,"o":33.66,"t":"2026-10-22T16:00:00Z","v":224958,"vw":33.79277},{"c":33.985,"h":34.02,"l":33.73,"n":846,"o":33.765,"t":"2026-10-22T16:05:00Z","v":73219,"vw":33.909424},{"c":34.16,"h":34.16,"l":33.945,"n":796,"o":33.985,"t":"2026-10-22T16:10:00Z","v":136572,"vw":34.04286},{"c":34.28,"h":34.28,"l":34.09,"n":917,"o":34.19,"t":"2026-10-22T16:15:00Z","v":99416,"vw":34.170455},{"c":34.28,"h":34.32,"l":34.23,"n":575,"o":34.28,"t":"2026-10-22T16:20:00Z","v":35710,"vw":34.275268},{"c":34.215,"h":34.33,"l":34.185,"n":613,"o":34.29,"t":"2026-10-22T16:25:00Z","v":41280,"vw":34.257608},{"c":34.07,"h":34.21,"l":34.05,"n":563,"o":34.21,"t":"2026-10-22T16:30:00Z","v":43169,"vw":34.141518},{"c":34.075,"h":34.14,"l":34,"n":590,"o":34.075,"t":"2026-10-22T16:35:00Z","v":47059,"vw":34.076449},{"c":34.05,"h":34.115,"l":33.9975,"n":555,"o":34.09,"t":"2026-10-22T16:40:00Z","v":40003,"vw":34.065676},{"c":33.965,"h":34.075,"l":33.8101,"n":740,"o":34.06,"t":"2026-10-22T16:45:00Z","v":73577,"vw":33.978417},{"c":34,"h":34.11,"l":33.9,"n":790,"o":33.96,"t":"2026-10-22T16:50:00Z","v":152885,"vw":34.041839},{"c":33.985,"h":34.02,"l":33.92,"n":778,"o":34.01,"t":"2026-10-22T16:55:00Z","v":58063,"vw":33.969334},{"c":33.785,"h":34.03,"l":33.76,"n":735,"o":33.97,"t":"2026-10-22T17:00:00Z","v":55182,"vw":33.897717},{"c":33.84,"h":33.845,"l":33.765,"n":608,"o":33.78,"t":"2026-10-22T17:05:00Z","v":47606,"vw":33.804439},{"c":33.8,"h":33.865,"l":33.765,"n":632,"o":33.845,"t":"2026-10-22T17:10:00Z","v":40063,"vw":33.814723},{"c":33.75,"h":33.825,"l":33.725,"n":660,"o":33.81,"t":"2026-10-22T17:15:00Z","v":50599,"vw":33.796254},{"c":33.74,"h":33.82,"l":33.72,"n":606,"o":33.74,"t":"2026-10-22T17:20:00Z","v":43469,"vw":33.780115},{"c":33.75,"h":33.775,"l":33.695,"n":590,"o":33.74,"t":"2026-10-22T17:25:00Z","v":46047,"vw":33.737684},{"c":33.69,"h":33.82,"l":33.68,"n":883,"o":33.74,"t":"2026-10-22T17:30:00Z","v":66366,"vw":33.739146},{"c":33.635,"h":33.71,"l":33.59,"n":839,"o":33.69,"t":"2026-10-22T17:35:00Z","v":66519,"vw":33.641799},{"c":33.62,"h":33.685,"l":33.605,"n":638,"o":33.635,"t":"2026-10-22T17:40:00Z","v":52631,"vw":33.643553},{"c":33.565,"h":33.68,"l":33.54,"n":878,"o":33.62,"t":"2026-10-22T17:45:00Z","v":102063,"vw":33.622349},{"c":33.56,"h":33.595,"l":33.515,"n":537,"o":33.565,"t":"2026-10-22T17:50:00Z","v":41885,"vw":33.550984},{"c":33.32,"h":33.57,"l":33.315,"n":746,"o":33.55,"t":"2026-10-22T17:55:00Z","v":62072,"vw":33.452916},{"c":33.06,"h":33.33,"l":33.02,"n":938,"o":33.33,"t":"2026-10-22T18:00:00Z","v":72033,"vw":33.109509},{"c":33.06,"h":33.13,"l":32.96,"n":937,"o":33.05,"t":"2026-10-22T18:05:00Z","v":78027,"vw":33.039002},{"c":33.09,"h":33.17,"l":33.04,"n":687,"o":33.04,"t":"2026-10-22T18:10:00Z","v":55052,"vw":33.106134},{"c":33.15,"h":33.18,"l":32.98,"n":808,"o":33.08,"t":"2026-10-22T18:15:00Z","v":69900,"vw":33.0781},{"c":33.16,"h":33.225,"l":33.09,"n":777,"o":33.16,"t":"2026-10-22T18:20:00Z","v":62895,"vw":33.161694},{"c":33.13,"h":33.44,"l":33.13,"n":2192,"o":33.15,"t":"2026-10-22T18:25:00Z","v":239220,"vw":33.312462},{"c":33.06,"h":33.12,"l":33.055,"n":775,"o":33.12,"t":"2026-10-22T18:30:00Z","v":69757,"vw":33.08665},{"c":32.92,"h":33.07,"l":32.915,"n":775,"o":33.055,"t":"2026-10-22T18:35:00Z","v":69291,"vw":32.98686},{"c":32.95,"h":32.97,"l":32.875,"n":1001,"o":32.92,"t":"2026-10-22T18:40:00Z","v":91244,"vw":32.92425},{"c":32.81,"h":32.965,"l":32.79,"n":953,"o":32.96,"t":"2026-10-22T18:45:00Z","v":81087,"vw":32.878204},{"c":32.9325,"h":32.94,"l":32.82,"n":939,"o":32.82,"t":"2026-10-22T18:50:00Z","v":75548,"vw":32.856158},{"c":32.765,"h":32.98,"l":32.765,"n":1174,"o":32.935,"t":"2026-10-22T18:55:00Z","v":120853,"vw":32.871715},{"c":32.795,"h":32.795,"l":32.535,"n":2860,"o":32.76,"t":"2026-10-22T19:00:00Z","v":384137,"vw":32.67419},{"c":32.8,"h":32.935,"l":32.75,"n":1388,"o":32.795,"t":"2026-10-22T19:05:00Z","v":190853,"vw":32.830439},{"c":32.885,"h":32.935,"l":32.76,"n":1430,"o":32.76,"t":"2026-10-22T19:10:00Z","v":178876,"vw":32.864051},{"c":32.855,"h":32.905,"l":32.775,"n":1247,"o":32.88,"t":"2026-10-22T19:15:00Z","v":117667,"vw":32.851261},{"c":32.96,"h":32.975,"l":32.835,"n":1038,"o":32.855,"t":"2026-10-22T19:20:00Z","v":145625,"vw":32.930401},{"c":32.875,"h":32.95,"l":32.81,"n":1114,"o":32.95,"t":"2026-10-22T19:25:00Z","v":103186,"vw":32.884956},{"c":32.83,"h":32.88,"l":32.75,"n":1461,"o":32.87,"t":"2026-10-22T19:30:00Z","v":127249,"vw":32.821753},{"c":32.77,"h":32.83,"l":32.67,"n":1872,"o":32.83,"t":"2026-10-22T19:35:00Z","v":278773,"vw":32.749476},{"c":32.605,"h":32.78,"l":32.57,"n":1845,"o":32.77,"t":"2026-10-22T19:40:00Z","v":199689,"vw":32.660021},{"c":32.57,"h":32.67,"l":32.51,"n":3271,"o":32.605,"t":"2026-10-22T19:45:00Z","v":329531,"vw":32.580545},{"c":33.0175,"h":33.04,"l":32.565,"n":3257,"o":32.57,"t":"2026-10-22T19:50:00Z","v":338281,"vw":32.830317},{"c":33.1,"h":33.15,"l":32.93,"n":7046,"o":33.01,"t":"2026-10-22T19:55:00Z","v":804892,"vw":33.03666},{"c":33.11,"h":33.11,"l":33.11,"n":15,"o":33.11,"t":"2026-10-22T20:00:00Z","v":732081,"vw":33.11},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-22T20:25:00Z","v":49262,"vw":33.11},{"c":32.1895,"h":32.1895,"l":32.1895,"n":1,"o":32.1895,"t":"2026-10-22T23:00:00Z","v":300,"vw":32.1895}],"history":[{"c":24.82,"h":25.19,"l":24.735,"n":11903,"o":25.15,"t":"2024-10-21T04:00:00Z","v":952728,"vw":24.830081},{"c":24.64,"h":24.89,"l":24.56,"n":13615,"o":24.76,"t":"2024-10-22T04:00:00Z","v":1418732,"vw":24.631746},{"c":26.91,"h":27.93,"l":24.52,"n":55744,"o":24.52,"t":"2024-10-23T04:00:00Z","v":7626243,"vw":26.654175},{"c":26.98,"h":27.42,"l":26.515,"n":32975,"o":27.1,"t":"2024-10-24T04:00:00Z","v":3783188,"vw":26.930571},{"c":26.97,"h":27.485,"l":26.8,"n":23854,"o":27.3,"t":"2024-10-25T04:00:00Z","v":2286265,"vw":27.097663},{"c":26.67,"h":27.151,"l":26.59,"n":22310,"o":27.15,"t":"2024-10-28T04:00:00Z","v":2098844,"vw":26.762254},{"c":27.69,"h":28.135,"l":26.57,"n":26825,"o":27.32,"t":"2024-10-29T04:00:00Z","v":2215802,"vw":27.717418},{"c":27.61,"h":28.075,"l":27.58,"n":17321,"o":27.96,"t":"2024-10-30T04:00:00Z","v":1420960,"vw":27.754701},{"c":27.1,"h":27.55,"l":27.09,"n":13655,"o":27.5,"t":"2024-10-31T04:00:00Z","v":1200718,"vw":27.218943},{"c":27.2,"h":27.61,"l":27.0845,"n":14092,"o":27.11,"t":"2024-11-01T04:00:00Z","v":1329851,"vw":27.249351},{"c":27.41,"h":27.57,"l":27.2,"n":12477,"o":27.21,"t":"2024-11-04T05:00:00Z","v":1100384,"vw":27.363376},{"c":27.85,"h":27.86,"l":27.25,"n":10114,"o":27.25,"t":"2024-11-05T05:00:00Z","v":785853,"vw":27.731639},{"c":28.9,"h":29.04,"l":28.22,"n":15224,"o":28.66,"t":"2024-11-06T05:00:00Z","v":1271091,"vw":28.800028},{"c":28.83,"h":29.16,"l":28.79,"n":12822,"o":29.06,"t":"2024-11-07T05:00:00Z","v":1068242,"vw":28.920596},{"c":28.57,"h":28.88,"l":28.32,"n":11402,"o":28.58,"t":"2024-11-08T05:00:00Z","v":1015678,"vw":28.553792},{"c":28.74,"h":28.825,"l":28.47,"n":9526,"o":28.63,"t":"2024-11-11T05:00:00Z","v":872535,"vw":28.712405},{"c":28.39,"h":28.63,"l":28.12,"n":11639,"o":28.53,"t":"2024-11-12T05:00:00Z","v":1056694,"vw":28.364099},{"c":28.51,"h":28.77,"l":28.31,"n":12019,"o":28.42,"t":"2024-11-13T05:00:00Z","v":948169,"vw":28.540925},{"c":28.24,"h":28.675,"l":28.15,"n":12279,"o":28.51,"t":"2024-11-14T05:00:00Z","v":952624,"vw":28.28936},{"c":28.07,"h":28.37,"l":28.025,"n":11256,"o":28.13,"t":"2024-11-15T05:00:00Z","v":910159,"vw":28.126935},{"c":28.03,"h":28.42,"l":27.97,"n":12412,"o":28.02,"t":"2024-11-18T05:00:00Z","v":776024,"vw":28.113103},{"c":27.71,"h":27.89,"l":27.41,"n":17367,"o":27.79,"t":"2024-11-19T05:00:00Z","v":2354591,"vw":27.64637},{"c":27.71,"h":27.9,"l":27.39,"n":16345,"o":27.75,"t":"2024-11-20T05:00:00Z","v":1895145,"vw":27.578334},{"c":28.56,"h":28.57,"l":27.7,"n":14431,"o":27.7,"t":"2024-11-21T05:00:00Z","v":1094464,"vw":28.386562},{"c":29.04,"h":29.07,"l":28.485,"n":13925,"o":28.52,"t":"2024-11-22T05:00:00Z","v":957498,"vw":28.912745},{"c":29.33,"h":29.78,"l":29.21,"n":19420,"o":29.28,"t":"2024-11-25T05:00:00Z","v":2453327,"vw":29.432411},{"c":28.65,"h":29.44,"l":28.625,"n":16213,"o":29.21,"t":"2024-11-26T05:00:00Z","v":1483565,"vw":28.782888},{"c":28.47,"h":28.9,"l":28.22,"n":10464,"o":28.63,"t":"2024-11-27T05:00:00Z","v":1245026,"vw":28.425892},{"c":28.68,"h":28.78,"l":28.52,"n":6727,"o":28.56,"t":"2024-11-29T05:00:00Z","v":800922,"vw":28.678173},{"c":28.47,"h":28.62,"l":28.31,"n":10562,"o":28.56,"t":"2024-12-02T05:00:00Z","v":849819,"vw":28.468707},{"c":27.87,"h":28.57,"l":27.835,"n":12769,"o":28.49,"t":"2024-12-03T05:00:00Z","v":994805,"vw":27.992905},{"c":27.81,"h":27.97,"l":27.74,"n":13000,"o":27.88,"t":"2024-12-04T05:00:00Z","v":1189132,"vw":27.836494},{"c":27.65,"h":27.85,"l":27.51,"n":14267,"o":27.64,"t":"2024-12-05T05:00:00Z","v":999694,"vw":27.646548},{"c":27.82,"h":27.9,"l":27.52,"n":13172,"o":27.74,"t":"2024-12-06T05:00:00Z","v":783250,"vw":27.771779},{"c":27.77,"h":28.27,"l":27.735,"n":11094,"o":27.99,"t":"2024-12-09T05:00:00Z","v":894918,"vw":27.889245},{"c":27.37,"h":27.64,"l":27.31,"n":16954,"o":27.64,"t":"2024-12-10T05:00:00Z","v":901660,"vw":27.438364},{"c":27.5,"h":27.7,"l":27.3,"n":12691,"o":27.5,"t":"2024-12-11T05:00:00Z","v":854972,"vw":27.514239},{"c":27.82,"h":28.03,"l":27.385,"n":16684,"o":27.46,"t":"2024-12-12T05:00:00Z","v":2061740,"vw":27.804984},{"c":27.29,"h":27.88,"l":27.185,"n":14222,"o":27.79,"t":"2024-12-13T05:00:00Z","v":880623,"vw":27.357008},{"c":26.83,"h":27.4,"l":26.67,"n":18040,"o":27.15,"t":"2024-12-16T05:00:00Z","v":1274853,"vw":26.906383},{"c":26.71,"h":26.875,"l":26.402,"n":16003,"o":26.71,"t":"2024-12-17T05:00:00Z","v":1277096,"vw":26.747555},{"c":25.68,"h":27.01,"l":25.66,"n":12963,"o":26.79,"t":"2024-12-18T05:00:00Z","v":1162879,"vw":26.169872},{"c":25.32,"h":25.89,"l":25.19,"n":21465,"o":25.77,"t":"2024-12-19T05:00:00Z","v":1803718,"vw":25.398013},{"c":25.29,"h":25.63,"l":25.07,"n":18842,"o":25.11,"t":"2024-12-20T05:00:00Z","v":2255617,"vw":25.343721},{"c":25.54,"h":25.66,"l":25.15,"n":14614,"o":25.17,"t":"2024-12-23T05:00:00Z","v":1280680,"vw":25.509596},{"c":25.74,"h":25.85,"l":25.46,"n":6046,"o":25.65,"t":"2024-12-24T05:00:00Z","v":524706,"vw":25.751108},{"c":25.84,"h":25.92,"l":25.5321,"n":10301,"o":25.63,"t":"2024-12-26T05:00:00Z","v":686429,"vw":25.844307},{"c":25.6,"h":25.95,"l":25.4,"n":10302,"o":25.6,"t":"2024-12-27T05:00:00Z","v":785678,"vw":25.576938},{"c":25.51,"h":25.61,"l":25.07,"n":9647,"o":25.29,"t":"2024-12-30T05:00:00Z","v":919184,"vw":25.484003},{"c":25.43,"h":25.63,"l":25.24,"n":10052,"o":25.55,"t":"2024-12-31T05:00:00Z","v":789974,"vw":25.405028},{"c":25.17,"h":25.7,"l":25.16,"n":14007,"o":25.51,"t":"2025-01-02T05:00:00Z","v":1090861,"vw":25.268982},{"c":25.32,"h":25.43,"l":25.1,"n":14232,"o":25.28,"t":"2025-01-03T05:00:00Z","v":1368019,"vw":25.303682},{"c":25.5,"h":25.71,"l":25.37,"n":15645,"o":25.5,"t":"2025-01-06T05:00:00Z","v":1484959,"vw":25.55784},{"c":25.79,"h":25.9,"l":25.46,"n":14563,"o":25.58,"t":"2025-01-07T05:00:00Z","v":1443524,"vw":25.678272},{"c":25.48,"h":25.7,"l":25.155,"n":16823,"o":25.62,"t":"2025-01-08T05:00:00Z","v":1993396,"vw":25.414257},{"c":25.38,"h":25.56,"l":24.88,"n":15277,"o":24.99,"t":"2025-01-10T05:00:00Z","v":1330618,"vw":25.3525},{"c":25,"h":25.16,"l":24.84,"n":15787,"o":25.15,"t":"2025-01-13T05:00:00Z","v":1518390,"vw":25.0072},{"c":24.88,"h":24.95,"l":24.54,"n":20636,"o":24.66,"t":"2025-01-14T05:00:00Z","v":2588587,"vw":24.766448},{"c":25.51,"h":25.71,"l":25.28,"n":15358,"o":25.38,"t":"2025-01-15T05:00:00Z","v":1236022,"vw":25.531698},{"c":25.75,"h":25.795,"l":25.48,"n":11771,"o":25.52,"t":"2025-01-16T05:00:00Z","v":835303,"vw":25.699371},{"c":25.95,"h":26.15,"l":25.935,"n":11005,"o":26,"t":"2025-01-17T05:00:00Z","v":788038,"vw":26.0036},{"c":26.3,"h":26.41,"l":26.09,"n":12633,"o":26.09,"t":"2025-01-21T05:00:00Z","v":1066225,"vw":26.261087},{"c":26.14,"h":26.59,"l":26.12,"n":14885,"o":26.27,"t":"2025-01-22T05:00:00Z","v":1202574,"vw":26.284745},{"c":26.19,"h":26.28,"l":25.88,"n":12261,"o":26.09,"t":"2025-01-23T05:00:00Z","v":1091863,"vw":26.168126},{"c":26.08,"h":26.345,"l":26.02,"n":11659,"o":26.2,"t":"2025-01-24T05:00:00Z","v":1023992,"vw":26.15496},{"c":25.54,"h":25.84,"l":24.92,"n":16256,"o":25.69,"t":"2025-01-27T05:00:00Z","v":1356954,"vw":25.414025},{"c":25.41,"h":25.57,"l":25.28,"n":15943,"o":25.38,"t":"2025-01-28T05:00:00Z","v":1232313,"vw":25.404023},{"c":25.32,"h":25.71,"l":25.19,"n":18151,"o":25.4,"t":"2025-01-29T05:00:00Z","v":1552268,"vw":25.411481},{"c":25.8,"h":25.87,"l":25.31,"n":12152,"o":25.54,"t":"2025-01-30T05:00:00Z","v":991718,"vw":25.622602},{"c":25.81,"h":26.05,"l":25.62,"n":13226,"o":25.84,"t":"2025-01-31T05:00:00Z","v":970214,"vw":25.870755},{"c":25.02,"h":25.5,"l":24.795,"n":17104,"o":25.18,"t":"2025-02-03T05:00:00Z","v":1082853,"vw":25.105832},{"c":25.35,"h":25.62,"l":24.915,"n":13023,"o":25.04,"t":"2025-02-04T05:00:00Z","v":1388506,"vw":25.425112},{"c":25.32,"h":25.43,"l":25.095,"n":22393,"o":25.34,"t":"2025-02-05T05:00:00Z","v":2375691,"vw":25.238244},{"c":25.64,"h":25.9188,"l":25.44,"n":16582,"o":25.51,"t":"2025-02-06T05:00:00Z","v":1323164,"vw":25.700652},{"c":25.38,"h":25.7,"l":25.175,"n":16465,"o":25.65,"t":"2025-02-07T05:00:00Z","v":1134600,"vw":25.379985},{"c":25.35,"h":25.53,"l":25.165,"n":15773,"o":25.53,"t":"2025-02-10T05:00:00Z","v":1378726,"vw":25.344296},{"c":25.81,"h":25.91,"l":25.41,"n":16421,"o":25.43,"t":"2025-02-11T05:00:00Z","v":1228801,"vw":25.723578},{"c":26,"h":26.19,"l":25.39,"n":18869,"o":25.51,"t":"2025-02-12T05:00:00Z","v":1737701,"vw":25.918913},{"c":26.09,"h":26.24,"l":25.7,"n":16763,"o":26.18,"t":"2025-02-13T05:00:00Z","v":1166246,"vw":25.965245},{"c":26.13,"h":26.37,"l":25.96,"n":14474,"o":26.12,"t":"2025-02-14T05:00:00Z","v":1300372,"vw":26.167324},{"c":26.39,"h":26.54,"l":26.17,"n":23019,"o":26.25,"t":"2025-02-18T05:00:00Z","v":2180326,"vw":26.344857},{"c":27.55,"h":27.695,"l":26.195,"n":27093,"o":26.23,"t":"2025-02-19T05:00:00Z","v":2225372,"vw":27.271756},{"c":27.09,"h":27.54,"l":26.99,"n":23226,"o":27.4,"t":"2025-02-20T05:00:00Z","v":2012836,"vw":27.198089},{"c":26.5,"h":27.21,"l":26.08,"n":17470,"o":27.21,"t":"2025-02-21T05:00:00Z","v":1690305,"vw":26.566303},{"c":26.27,"h":26.72,"l":25.96,"n":18131,"o":26.5,"t":"2025-02-24T05:00:00Z","v":1527668,"vw":26.304037},{"c":26.29,"h":26.585,"l":26.08,"n":17481,"o":26.09,"t":"2025-02-25T05:00:00Z","v":1507709,"vw":26.329148},{"c":26.11,"h":26.57,"l":26.04,"n":20525,"o":26.32,"t":"2025-02-26T05:00:00Z","v":1611800,"vw":26.21225},{"c":25.93,"h":26.38,"l":25.83,"n":17860,"o":26.09,"t":"2025-02-27T05:00:00Z","v":1722855,"vw":26.065217},{"c":26.11,"h":26.15,"l":25.645,"n":16979,"o":25.95,"t":"2025-02-28T05:00:00Z","v":1701692,"vw":25.988472},{"c":25.4,"h":26.32,"l":25.255,"n":18526,"o":26.23,"t":"2025-03-03T05:00:00Z","v":1305879,"vw":25.563064},{"c":24.6,"h":25.27,"l":24.45,"n":23329,"o":25.06,"t":"2025-03-04T05:00:00Z","v":2008053,"vw":24.703638},{"c":25.28,"h":25.365,"l":24.74,"n":20139,"o":24.76,"t":"2025-03-05T05:00:00Z","v":1760425,"vw":25.124247},{"c":24.68,"h":25.55,"l":24.64,"n":22011,"o":25.09,"t":"2025-03-06T05:00:00Z","v":2647332,"vw":24.929509},{"c":24.85,"h":24.87,"l":24.2,"n":35694,"o":24.57,"t":"2025-03-07T05:00:00Z","v":4850477,"vw":24.565453},{"c":25.2,"h":25.91,"l":24.66,"n":68564,"o":25.75,"t":"2025-03-10T04:00:00Z","v":7440133,"vw":25.25413},{"c":25.48,"h":25.855,"l":24.765,"n":40329,"o":25.31,"t":"2025-03-11T04:00:00Z","v":4586503,"vw":25.423036},{"c":25.12,"h":25.85,"l":24.975,"n":32895,"o":25.65,"t":"2025-03-12T04:00:00Z","v":3529756,"vw":25.356532},{"c":25.22,"h":25.62,"l":24.82,"n":30474,"o":25.14,"t":"2025-03-13T04:00:00Z","v":2907421,"vw":25.145895},{"c":26.1,"h":26.24,"l":25.4,"n":25975,"o":25.62,"t":"2025-03-14T04:00:00Z","v":2635894,"vw":26.030881},{"c":26.57,"h":26.735,"l":25.98,"n":28336,"o":25.98,"t":"2025-03-17T04:00:00Z","v":2575472,"vw":26.522387},{"c":26.32,"h":26.77,"l":26.19,"n":30009,"o":26.57,"t":"2025-03-18T04:00:00Z","v":3241520,"vw":26.489035},{"c":26.18,"h":26.52,"l":26,"n":34847,"o":26.35,"t":"2025-03-19T04:00:00Z","v":5061969,"vw":26.196262},{"c":26.23,"h":26.51,"l":25.9,"n":30943,"o":26,"t":"2025-03-20T04:00:00Z","v":3512738,"vw":26.306398},{"c":25.23,"h":26,"l":24.86,"n":58402,"o":25.89,"t":"2025-03-21T04:00:00Z","v":43421920,"vw":25.262467},{"c":25.61,"h":25.75,"l":25.21,"n":27315,"o":25.37,"t":"2025-03-24T04:00:00Z","v":2861653,"vw":25.588235},{"c":24.91,"h":25.61,"l":24.745,"n":22899,"o":25.59,"t":"2025-03-25T04:00:00Z","v":2146355,"vw":25.037519},{"c":24.71,"h":25.07,"l":24.51,"n":18883,"o":24.98,"t":"2025-03-26T04:00:00Z","v":1772211,"vw":24.74161},{"c":23.6,"h":24.63,"l":22.93,"n":44157,"o":24.52,"t":"2025-03-27T04:00:00Z","v":6807222,"vw":23.544564},{"c":22.92,"h":23.76,"l":22.71,"n":25481,"o":23.66,"t":"2025-03-28T04:00:00Z","v":2691845,"vw":22.974513},{"c":22.61,"h":22.755,"l":22.36,"n":28040,"o":22.56,"t":"2025-03-31T04:00:00Z","v":3223459,"vw":22.582547},{"c":22.57,"h":22.74,"l":22.132,"n":26483,"o":22.55,"t":"2025-04-01T04:00:00Z","v":3589852,"vw":22.443363},{"c":22.69,"h":22.865,"l":22.24,"n":21349,"o":22.24,"t":"2025-04-02T04:00:00Z","v":1926373,"vw":22.636755},{"c":20.13,"h":21.945,"l":20.0725,"n":33451,"o":21.86,"t":"2025-04-03T04:00:00Z","v":3988506,"vw":20.568083},{"c":18.3,"h":19.475,"l":17.72,"n":41550,"o":19.17,"t":"2025-04-04T04:00:00Z","v":4671370,"vw":18.270748},{"c":18.39,"h":18.94,"l":16.8,"n":52559,"o":17.63,"t":"2025-04-07T04:00:00Z","v":6117240,"vw":18.204225},{"c":17.5,"h":19.17,"l":17,"n":39021,"o":18.94,"t":"2025-04-08T04:00:00Z","v":5785620,"vw":18.003129},{"c":19.37,"h":19.57,"l":16.77,"n":65236,"o":17.3,"t":"2025-04-09T04:00:00Z","v":7657917,"vw":18.292375},{"c":18.01,"h":18.845,"l":17.635,"n":34242,"o":18.56,"t":"2025-04-10T04:00:00Z","v":3297813,"vw":17.991041},{"c":18.25,"h":18.37,"l":17.23,"n":27848,"o":17.98,"t":"2025-04-11T04:00:00Z","v":2986764,"vw":17.913714},{"c":18.87,"h":19.34,"l":18.5601,"n":30178,"o":18.97,"t":"2025-04-14T04:00:00Z","v":3524214,"vw":18.959914},{"c":18.75,"h":19.16,"l":18.43,"n":28814,"o":18.91,"t":"2025-04-15T04:00:00Z","v":2761187,"vw":18.809206},{"c":18.6,"h":18.88,"l":18.395,"n":34829,"o":18.55,"t":"2025-04-16T04:00:00Z","v":3349941,"vw":18.61879},{"c":18.93,"h":19.21,"l":18.685,"n":28230,"o":18.77,"t":"2025-04-17T04:00:00Z","v":2563352,"vw":18.953335},{"c":18,"h":18.88,"l":17.77,"n":31885,"o":18.71,"t":"2025-04-21T04:00:00Z","v":4998811,"vw":18.013423},{"c":18.87,"h":18.915,"l":18.04,"n":53446,"o":18.24,"t":"2025-04-22T04:00:00Z","v":11040716,"vw":18.377721},{"c":19.22,"h":20.285,"l":19.12,"n":43356,"o":19.68,"t":"2025-04-23T04:00:00Z","v":4909290,"vw":19.586127},{"c":20.53,"h":20.665,"l":19.675,"n":42904,"o":20.19,"t":"2025-04-24T04:00:00Z","v":4803484,"vw":20.442256},{"c":20.2,"h":20.6,"l":20.07,"n":20658,"o":20.11,"t":"2025-04-25T04:00:00Z","v":2366600,"vw":20.282541},{"c":20.04,"h":20.78,"l":19.87,"n":19296,"o":20.36,"t":"2025-04-28T04:00:00Z","v":1714044,"vw":20.06456},{"c":20.24,"h":20.435,"l":19.955,"n":22328,"o":20,"t":"2025-04-29T04:00:00Z","v":2179234,"vw":20.276388},{"c":20.41,"h":20.5,"l":19.735,"n":24831,"o":19.9,"t":"2025-04-30T04:00:00Z","v":2355166,"vw":20.232583},{"c":20.64,"h":20.93,"l":20.43,"n":24927,"o":20.48,"t":"2025-05-01T04:00:00Z","v":2229050,"vw":20.751496},{"c":21.07,"h":21.43,"l":20.875,"n":16816,"o":21.26,"t":"2025-05-02T04:00:00Z","v":1764905,"vw":21.098777},{"c":20.89,"h":21.01,"l":20.69,"n":18523,"o":20.85,"t":"2025-05-05T04:00:00Z","v":2073817,"vw":20.869346},{"c":20.72,"h":20.89,"l":20.5,"n":18359,"o":20.61,"t":"2025-05-06T04:00:00Z","v":1887986,"vw":20.701122},{"c":20.93,"h":21.01,"l":20.61,"n":23094,"o":20.74,"t":"2025-05-07T04:00:00Z","v":2753290,"vw":20.802966},{"c":21.33,"h":21.465,"l":20.94,"n":16636,"o":21.18,"t":"2025-05-08T04:00:00Z","v":1716425,"vw":21.286771},{"c":21.18,"h":21.44,"l":20.965,"n":15609,"o":21.33,"t":"2025-05-09T04:00:00Z","v":1457107,"vw":21.15569},{"c":22.84,"h":22.95,"l":22.245,"n":26946,"o":22.44,"t":"2025-05-12T04:00:00Z","v":2735584,"vw":22.727883},{"c":22.79,"h":23.13,"l":22.7,"n":20342,"o":22.85,"t":"2025-05-13T04:00:00Z","v":1884311,"vw":22.897025},{"c":22.29,"h":22.78,"l":22.18,"n":19491,"o":22.66,"t":"2025-05-14T04:00:00Z","v":1615498,"vw":22.332185},{"c":22.12,"h":22.18,"l":21.81,"n":12441,"o":22.08,"t":"2025-05-15T04:00:00Z","v":1032426,"vw":22.082802},{"c":22.34,"h":22.3752,"l":21.72,"n":12594,"o":21.72,"t":"2025-05-16T04:00:00Z","v":1157794,"vw":22.230576},{"c":22.44,"h":22.465,"l":21.77,"n":22053,"o":21.83,"t":"2025-05-19T04:00:00Z","v":1626477,"vw":22.314029},{"c":22.18,"h":22.48,"l":22.03,"n":13603,"o":22.35,"t":"2025-05-20T04:00:00Z","v":1420387,"vw":22.152666},{"c":21.37,"h":22.01,"l":21.3,"n":17034,"o":21.95,"t":"2025-05-21T04:00:00Z","v":2479980,"vw":21.521203},{"c":21.59,"h":21.75,"l":21.2,"n":14938,"o":21.23,"t":"2025-05-22T04:00:00Z","v":1341089,"vw":21.542645},{"c":21.4,"h":21.55,"l":20.985,"n":11573,"o":21.01,"t":"2025-05-23T04:00:00Z","v":974086,"vw":21.389698},{"c":22.09,"h":22.13,"l":21.64,"n":14996,"o":21.82,"t":"2025-05-27T04:00:00Z","v":1156101,"vw":21.998224},{"c":21.46,"h":22.05,"l":21.405,"n":12695,"o":22.05,"t":"2025-05-28T04:00:00Z","v":1121959,"vw":21.591029},{"c":21.84,"h":21.91,"l":21.56,"n":15469,"o":21.8,"t":"2025-05-29T04:00:00Z","v":1501077,"vw":21.80211},{"c":21.38,"h":21.775,"l":21.16,"n":13653,"o":21.66,"t":"2025-05-30T04:00:00Z","v":1440266,"vw":21.403039},{"c":21.16,"h":21.27,"l":20.8,"n":17027,"o":21.27,"t":"2025-06-02T04:00:00Z","v":1505774,"vw":21.124637},{"c":21.41,"h":21.59,"l":21.01,"n":16072,"o":21.16,"t":"2025-06-03T04:00:00Z","v":1336124,"vw":21.422019},{"c":21.58,"h":21.725,"l":21.36,"n":15358,"o":21.4,"t":"2025-06-04T04:00:00Z","v":1408432,"vw":21.591103},{"c":21.26,"h":21.7199,"l":21.14,"n":17019,"o":21.66,"t":"2025-06-05T04:00:00Z","v":1265349,"vw":21.328125},{"c":21.67,"h":21.72,"l":21.44,"n":15198,"o":21.59,"t":"2025-06-06T04:00:00Z","v":1560450,"vw":21.642947},{"c":21.96,"h":22.27,"l":21.76,"n":18362,"o":21.94,"t":"2025-06-09T04:00:00Z","v":2307123,"vw":22.090087},{"c":22.05,"h":22.29,"l":21.9,"n":16223,"o":22.29,"t":"2025-06-10T04:00:00Z","v":1232748,"vw":22.058207},{"c":21.74,"h":22.1858,"l":21.65,"n":18191,"o":22.09,"t":"2025-06-11T04:00:00Z","v":1838628,"vw":21.837571},{"c":21.64,"h":21.67,"l":21.28,"n":15213,"o":21.44,"t":"2025-06-12T04:00:00Z","v":1244057,"vw":21.570556},{"c":21.01,"h":21.48,"l":20.95,"n":18718,"o":21.19,"t":"2025-06-13T04:00:00Z","v":1509765,"vw":21.119154},{"c":21.57,"h":21.65,"l":21.145,"n":20977,"o":21.4,"t":"2025-06-16T04:00:00Z","v":2021156,"vw":21.507812},{"c":21.43,"h":21.57,"l":21.3,"n":20632,"o":21.39,"t":"2025-06-17T04:00:00Z","v":2034060,"vw":21.436586},{"c":21.37,"h":21.8,"l":21.325,"n":22896,"o":21.48,"t":"2025-06-18T04:00:00Z","v":2227862,"vw":21.462773},{"c":21.48,"h":21.66,"l":21.32,"n":29849,"o":21.49,"t":"2025-06-20T04:00:00Z","v":4312704,"vw":21.477051},{"c":21.96,"h":22.035,"l":21.28,"n":29233,"o":21.33,"t":"2025-06-23T04:00:00Z","v":2754326,"vw":21.83501},{"c":22.3,"h":22.66,"l":22.08,"n":22385,"o":22.25,"t":"2025-06-24T04:00:00Z","v":2172123,"vw":22.392258},{"c":22.64,"h":22.7,"l":22.285,"n":31422,"o":22.37,"t":"2025-06-25T04:00:00Z","v":2828934,"vw":22.563373},{"c":22.96,"h":23.12,"l":22.83,"n":23476,"o":22.84,"t":"2025-06-26T04:00:00Z","v":2368093,"vw":22.996051},{"c":22.79,"h":23.22,"l":22.78,"n":21925,"o":23.08,"t":"2025-06-27T04:00:00Z","v":4522823,"vw":22.840772},{"c":22.65,"h":22.97,"l":22.52,"n":23969,"o":22.87,"t":"2025-06-30T04:00:00Z","v":2440858,"vw":22.688051},{"c":23.13,"h":23.515,"l":22.44,"n":24274,"o":22.44,"t":"2025-07-01T04:00:00Z","v":2136538,"vw":23.157794},{"c":24.05,"h":24.07,"l":23.11,"n":32036,"o":23.36,"t":"2025-07-02T04:00:00Z","v":3038038,"vw":23.914394},{"c":24,"h":24.49,"l":23.86,"n":14236,"o":24.42,"t":"2025-07-03T04:00:00Z","v":1335804,"vw":24.093619},{"c":24.66,"h":25.05,"l":24.15,"n":56873,"o":24.44,"t":"2025-07-07T04:00:00Z","v":6497433,"vw":24.78724},{"c":24.39,"h":24.81,"l":24.295,"n":24584,"o":24.7,"t":"2025-07-08T04:00:00Z","v":2863913,"vw":24.49919},{"c":24.76,"h":24.79,"l":24.31,"n":21284,"o":24.68,"t":"2025-07-09T04:00:00Z","v":1866921,"vw":24.654874},{"c":25.1,"h":25.35,"l":24.82,"n":23507,"o":25,"t":"2025-07-10T04:00:00Z","v":2002033,"vw":25.127425},{"c":24.68,"h":24.84,"l":24.46,"n":25820,"o":24.65,"t":"2025-07-11T04:00:00Z","v":2254052,"vw":24.6377},{"c":24.47,"h":24.85,"l":24.295,"n":17843,"o":24.545,"t":"2025-07-14T04:00:00Z","v":1432753,"vw":24.463568},{"c":24.2,"h":24.76,"l":24.17,"n":20626,"o":24.75,"t":"2025-07-15T04:00:00Z","v":1484048,"vw":24.300469},{"c":24.23,"h":24.46,"l":23.72,"n":20228,"o":24.23,"t":"2025-07-16T04:00:00Z","v":1631352,"vw":24.159775},{"c":24.69,"h":24.775,"l":24.06,"n":19163,"o":24.06,"t":"2025-07-17T04:00:00Z","v":1729662,"vw":24.625577},{"c":24.72,"h":24.825,"l":24.48,"n":17776,"o":24.78,"t":"2025-07-18T04:00:00Z","v":1834073,"vw":24.680795},{"c":24.47,"h":24.99,"l":24.43,"n":23107,"o":24.96,"t":"2025-07-21T04:00:00Z","v":1713670,"vw":24.586917},{"c":24.53,"h":24.675,"l":24.29,"n":19655,"o":24.5,"t":"2025-07-22T04:00:00Z","v":1840435,"vw":24.529639},{"c":24.21,"h":24.81,"l":24.09,"n":30847,"o":24.68,"t":"2025-07-23T04:00:00Z","v":3526441,"vw":24.312422},{"c":23.69,"h":24.02,"l":23.39,"n":34968,"o":23.85,"t":"2025-07-24T04:00:00Z","v":2996404,"vw":23.665495},{"c":23.82,"h":23.885,"l":23.51,"n":17016,"o":23.81,"t":"2025-07-25T04:00:00Z","v":1373890,"vw":23.767201},{"c":23.77,"h":23.8,"l":23.54,"n":17528,"o":23.79,"t":"2025-07-28T04:00:00Z","v":1524280,"vw":23.708605},{"c":23.72,"h":23.85,"l":23.505,"n":29515,"o":23.85,"t":"2025-07-29T04:00:00Z","v":3555528,"vw":23.70857},{"c":23.15,"h":23.78,"l":23.09,"n":25532,"o":23.67,"t":"2025-07-30T04:00:00Z","v":2209355,"vw":23.378371},{"c":23.6,"h":24.15,"l":22.63,"n":34716,"o":22.63,"t":"2025-07-31T04:00:00Z","v":3254492,"vw":23.725138},{"c":23.17,"h":23.67,"l":22.73,"n":35875,"o":23.04,"t":"2025-08-01T04:00:00Z","v":3607339,"vw":23.308265},{"c":23.34,"h":23.505,"l":22.95,"n":18689,"o":23.26,"t":"2025-08-04T04:00:00Z","v":1577951,"vw":23.358002},{"c":23.57,"h":23.665,"l":23.22,"n":14375,"o":23.58,"t":"2025-08-05T04:00:00Z","v":1512457,"vw":23.528839},{"c":23.17,"h":23.67,"l":23,"n":17783,"o":23.47,"t":"2025-08-06T04:00:00Z","v":1593691,"vw":23.14106},{"c":23.67,"h":23.99,"l":23.475,"n":18087,"o":23.6,"t":"2025-08-07T04:00:00Z","v":1530725,"vw":23.648366},{"c":23.9,"h":23.97,"l":23.6,"n":16176,"o":23.82,"t":"2025-08-08T04:00:00Z","v":1373133,"vw":23.82612},{"c":23.78,"h":24.1913,"l":23.725,"n":17645,"o":23.94,"t":"2025-08-11T04:00:00Z","v":1524558,"vw":23.842068},{"c":24.78,"h":24.8,"l":23.95,"n":11138,"o":24.04,"t":"2025-08-12T04:00:00Z","v":994480,"vw":24.672056},{"c":25.5,"h":25.505,"l":24.85,"n":13600,"o":24.9,"t":"2025-08-13T04:00:00Z","v":967510,"vw":25.341495},{"c":25.22,"h":25.35,"l":24.95,"n":13310,"o":25.06,"t":"2025-08-14T04:00:00Z","v":1470526,"vw":25.150188},{"c":24.94,"h":25.45,"l":24.81,"n":16404,"o":25.26,"t":"2025-08-15T04:00:00Z","v":1789318,"vw":24.940024},{"c":25.01,"h":25.255,"l":24.75,"n":16894,"o":24.81,"t":"2025-08-18T04:00:00Z","v":2265358,"vw":25.019238},{"c":24.97,"h":25.315,"l":24.9,"n":20011,"o":25,"t":"2025-08-19T04:00:00Z","v":1810213,"vw":25.049542},{"c":25.05,"h":25.11,"l":24.69,"n":15049,"o":24.81,"t":"2025-08-20T04:00:00Z","v":1260114,"vw":24.985061},{"c":24.99,"h":25.07,"l":24.8,"n":13474,"o":24.87,"t":"2025-08-21T04:00:00Z","v":1099193,"vw":24.972318},{"c":25.91,"h":26.21,"l":24.975,"n":16422,"o":25.1,"t":"2025-08-22T04:00:00Z","v":1418795,"vw":25.930377},{"c":25.67,"h":25.88,"l":25.6,"n":12614,"o":25.86,"t":"2025-08-25T04:00:00Z","v":968633,"vw":25.68414},{"c":25.67,"h":25.895,"l":25.53,"n":16344,"o":25.64,"t":"2025-08-26T04:00:00Z","v":1342556,"vw":25.72338},{"c":25.75,"h":25.945,"l":25.48,"n":15945,"o":25.62,"t":"2025-08-27T04:00:00Z","v":1132970,"vw":25.752193},{"c":25.91,"h":25.975,"l":25.57,"n":23410,"o":25.94,"t":"2025-08-28T04:00:00Z","v":1881188,"vw":25.806009},{"c":25.72,"h":25.99,"l":25.61,"n":19756,"o":25.93,"t":"2025-08-29T04:00:00Z","v":1631251,"vw":25.724583},{"c":25.44,"h":25.51,"l":24.97,"n":18410,"o":25.19,"t":"2025-09-02T04:00:00Z","v":1269249,"vw":25.360897},{"c":25.13,"h":25.535,"l":24.98,"n":16247,"o":25.4,"t":"2025-09-03T04:00:00Z","v":1653344,"vw":25.116717},{"c":25.7,"h":25.72,"l":24.44,"n":31588,"o":25.15,"t":"2025-09-04T04:00:00Z","v":4546806,"vw":25.024562},{"c":26.21,"h":26.22,"l":25.79,"n":25928,"o":25.85,"t":"2025-09-05T04:00:00Z","v":3079544,"vw":26.006785},{"c":26.27,"h":26.3,"l":25.94,"n":24543,"o":26.2,"t":"2025-09-08T04:00:00Z","v":2205781,"vw":26.15477},{"c":25.74,"h":26.23,"l":25.74,"n":15958,"o":26.17,"t":"2025-09-09T04:00:00Z","v":1093442,"vw":25.834904},{"c":25.82,"h":25.975,"l":25.7325,"n":18637,"o":25.74,"t":"2025-09-10T04:00:00Z","v":1634273,"vw":25.827358},{"c":26.36,"h":26.445,"l":25.78,"n":13704,"o":25.84,"t":"2025-09-11T04:00:00Z","v":1291768,"vw":26.322402},{"c":26.32,"h":26.46,"l":26.11,"n":15903,"o":26.2,"t":"2025-09-12T04:00:00Z","v":1009889,"vw":26.33093},{"c":26.77,"h":27,"l":26.32,"n":25447,"o":26.35,"t":"2025-09-15T04:00:00Z","v":1848386,"vw":26.762592},{"c":26.51,"h":26.95,"l":26.255,"n":19390,"o":26.88,"t":"2025-09-16T04:00:00Z","v":1872045,"vw":26.471218},{"c":26.35,"h":27.02,"l":26.125,"n":28400,"o":26.76,"t":"2025-09-17T04:00:00Z","v":1806113,"vw":26.517783},{"c":26.99,"h":27.045,"l":26.34,"n":26356,"o":26.61,"t":"2025-09-18T04:00:00Z","v":2670265,"vw":26.892435},{"c":26.51,"h":27.02,"l":26.24,"n":29977,"o":26.96,"t":"2025-09-19T04:00:00Z","v":6265477,"vw":26.488347},{"c":26.42,"h":26.69,"l":26.41,"n":27326,"o":26.42,"t":"2025-09-22T04:00:00Z","v":2204160,"vw":26.505251},{"c":25.83,"h":26.71,"l":25.81,"n":20452,"o":26.4,"t":"2025-09-23T04:00:00Z","v":1855866,"vw":26.065164},{"c":25.34,"h":26.13,"l":25.26,"n":23328,"o":25.95,"t":"2025-09-24T04:00:00Z","v":1628395,"vw":25.435193},{"c":24.82,"h":25.205,"l":24.75,"n":26452,"o":25.1,"t":"2025-09-25T04:00:00Z","v":1483791,"vw":24.897328},{"c":24.97,"h":25.04,"l":24.61,"n":26988,"o":24.82,"t":"2025-09-26T04:00:00Z","v":1732329,"vw":24.873831},{"c":24.98,"h":25.15,"l":24.86,"n":20403,"o":25.12,"t":"2025-09-29T04:00:00Z","v":1545369,"vw":24.9673},{"c":25.17,"h":25.235,"l":24.815,"n":22704,"o":25,"t":"2025-09-30T04:00:00Z","v":1654690,"vw":25.082374},{"c":25.62,"h":25.73,"l":24.94,"n":25621,"o":24.99,"t":"2025-10-01T04:00:00Z","v":1978121,"vw":25.514308},{"c":26.5,"h":26.555,"l":25.62,"n":31911,"o":25.71,"t":"2025-10-02T04:00:00Z","v":2376817,"vw":26.367247},{"c":26.86,"h":27.075,"l":26.49,"n":28923,"o":26.5,"t":"2025-10-03T04:00:00Z","v":2501774,"vw":26.852256},{"c":27.15,"h":27.303,"l":26.85,"n":24391,"o":27.18,"t":"2025-10-06T04:00:00Z","v":1788895,"vw":27.166826},{"c":26.45,"h":27.43,"l":26.19,"n":24791,"o":27.29,"t":"2025-10-07T04:00:00Z","v":1966119,"vw":26.601095},{"c":26.35,"h":26.72,"l":26.3,"n":21243,"o":26.6,"t":"2025-10-08T04:00:00Z","v":1758817,"vw":26.435547},{"c":25.81,"h":26.52,"l":25.8,"n":22756,"o":26.4,"t":"2025-10-09T04:00:00Z","v":1563877,"vw":25.92926},{"c":23.94,"h":26.04,"l":23.92,"n":35283,"o":25.86,"t":"2025-10-10T04:00:00Z","v":3096566,"vw":24.483658},{"c":25.09,"h":25.26,"l":24.22,"n":26531,"o":24.55,"t":"2025-10-13T04:00:00Z","v":2060476,"vw":25.070475},{"c":25.25,"h":25.469,"l":24.695,"n":20883,"o":24.77,"t":"2025-10-14T04:00:00Z","v":1792321,"vw":25.245554},{"c":25.63,"h":25.68,"l":25.05,"n":23309,"o":25.55,"t":"2025-10-15T04:00:00Z","v":2379911,"vw":25.487451},{"c":25.38,"h":25.9,"l":25.21,"n":24337,"o":25.84,"t":"2025-10-16T04:00:00Z","v":1923862,"vw":25.431041},{"c":25.59,"h":25.8,"l":25.07,"n":21742,"o":25.34,"t":"2025-10-17T04:00:00Z","v":1828163,"vw":25.597499},{"c":26.02,"h":26.17,"l":25.71,"n":19144,"o":25.76,"t":"2025-10-20T04:00:00Z","v":1879521,"vw":25.968553},{"c":26.09,"h":26.43,"l":25.815,"n":20422,"o":25.97,"t":"2025-10-21T04:00:00Z","v":2495375,"vw":26.107714},{"c":25.38,"h":26.08,"l":25.265,"n":22331,"o":25.88,"t":"2025-10-22T04:00:00Z","v":2437268,"vw":25.476631},{"c":25.97,"h":26.03,"l":25.505,"n":23811,"o":25.58,"t":"2025-10-23T04:00:00Z","v":1961007,"vw":25.916927},{"c":26.18,"h":26.35,"l":26.06,"n":22207,"o":26.35,"t":"2025-10-24T04:00:00Z","v":1619358,"vw":26.182992},{"c":26.47,"h":26.73,"l":26.28,"n":22860,"o":26.35,"t":"2025-10-27T04:00:00Z","v":1700471,"vw":26.484616},{"c":26.22,"h":26.7,"l":26.1,"n":30874,"o":26.5,"t":"2025-10-28T04:00:00Z","v":2385060,"vw":26.318293},{"c":26.43,"h":26.75,"l":25.79,"n":43406,"o":26.5,"t":"2025-10-29T04:00:00Z","v":4553843,"vw":26.263675},{"c":26,"h":26.84,"l":25.905,"n":31416,"o":25.99,"t":"2025-10-30T04:00:00Z","v":3126625,"vw":26.233176},{"c":26.72,"h":26.81,"l":25.73,"n":26252,"o":26.14,"t":"2025-10-31T04:00:00Z","v":2676174,"vw":26.508957},{"c":27.12,"h":27.17,"l":26.27,"n":32055,"o":26.63,"t":"2025-11-03T05:00:00Z","v":3032562,"vw":26.984161},{"c":27.03,"h":27.5,"l":26.35,"n":38243,"o":26.41,"t":"2025-11-04T05:00:00Z","v":3220610,"vw":27.143888},{"c":27.01,"h":27.29,"l":26.68,"n":34545,"o":27.05,"t":"2025-11-05T05:00:00Z","v":2772846,"vw":27.027806},{"c":26.77,"h":27.52,"l":26.6,"n":25625,"o":27.17,"t":"2025-11-06T05:00:00Z","v":2452795,"vw":26.870124},{"c":27.66,"h":27.695,"l":26.4201,"n":27197,"o":26.61,"t":"2025-11-07T05:00:00Z","v":2271901,"vw":27.381822},{"c":27.74,"h":27.97,"l":27.1,"n":21764,"o":27.94,"t":"2025-11-10T05:00:00Z","v":1784056,"vw":27.740828},{"c":27.6,"h":27.87,"l":27.39,"n":20462,"o":27.75,"t":"2025-11-11T05:00:00Z","v":1878903,"vw":27.58334},{"c":27.52,"h":27.95,"l":27.44,"n":20820,"o":27.65,"t":"2025-11-12T05:00:00Z","v":1942286,"vw":27.570945},{"c":26.73,"h":27.67,"l":26.33,"n":28865,"o":27.44,"t":"2025-11-13T05:00:00Z","v":1997868,"vw":26.773561},{"c":25.89,"h":26.42,"l":25.52,"n":26281,"o":26.03,"t":"2025-11-14T05:00:00Z","v":2720194,"vw":25.962829},{"c":24.94,"h":25.93,"l":24.815,"n":31478,"o":25.79,"t":"2025-11-17T05:00:00Z","v":3128491,"vw":25.143182},{"c":24.45,"h":24.88,"l":24.055,"n":30480,"o":24.79,"t":"2025-11-18T05:00:00Z","v":3057190,"vw":24.43986},{"c":24.16,"h":24.67,"l":23.79,"n":32866,"o":24.5,"t":"2025-11-19T05:00:00Z","v":3239065,"vw":24.162418},{"c":22.99,"h":24.73,"l":22.86,"n":43874,"o":24.35,"t":"2025-11-20T05:00:00Z","v":4587787,"vw":23.350424},{"c":24.4,"h":24.54,"l":23.31,"n":48513,"o":23.59,"t":"2025-11-21T05:00:00Z","v":5787076,"vw":24.088484},{"c":25.17,"h":25.265,"l":24.4,"n":31679,"o":24.59,"t":"2025-11-24T05:00:00Z","v":3350294,"vw":25.08906},{"c":25.9,"h":25.99,"l":25.155,"n":32065,"o":25.2,"t":"2025-11-25T05:00:00Z","v":3879619,"vw":25.766894},{"c":25.91,"h":26.37,"l":25.9,"n":24212,"o":25.9,"t":"2025-11-26T05:00:00Z","v":2949804,"vw":26.043132},{"c":25.92,"h":26.175,"l":25.715,"n":14854,"o":25.94,"t":"2025-11-28T05:00:00Z","v":1345140,"vw":25.960677},{"c":25.64,"h":25.927,"l":25.4,"n":21109,"o":25.5,"t":"2025-12-01T05:00:00Z","v":1729897,"vw":25.694614},{"c":25.52,"h":25.89,"l":25.435,"n":17831,"o":25.89,"t":"2025-12-02T05:00:00Z","v":1559833,"vw":25.578696},{"c":25.95,"h":26.31,"l":25.565,"n":23100,"o":25.63,"t":"2025-12-03T05:00:00Z","v":2095619,"vw":26.035983},{"c":26.27,"h":26.46,"l":25.675,"n":24306,"o":25.98,"t":"2025-12-04T05:00:00Z","v":2169414,"vw":26.203927},{"c":26.39,"h":26.585,"l":26.16,"n":23182,"o":26.24,"t":"2025-12-05T05:00:00Z","v":1743424,"vw":26.372463},{"c":26.29,"h":26.46,"l":26.06,"n":24324,"o":26.38,"t":"2025-12-08T05:00:00Z","v":1824877,"vw":26.300078},{"c":26.37,"h":26.75,"l":26.05,"n":19666,"o":26.18,"t":"2025-12-09T05:00:00Z","v":1896331,"vw":26.483513},{"c":27.58,"h":27.77,"l":26.43,"n":26012,"o":26.47,"t":"2025-12-10T05:00:00Z","v":3081441,"vw":27.114232},{"c":27.63,"h":27.77,"l":27.26,"n":20476,"o":27.51,"t":"2025-12-11T05:00:00Z","v":1450796,"vw":27.518099},{"c":26.39,"h":27.72,"l":25.48,"n":37739,"o":27.72,"t":"2025-12-12T05:00:00Z","v":3817890,"vw":26.188788},{"c":26.06,"h":26.83,"l":25.9,"n":22741,"o":26.55,"t":"2025-12-15T05:00:00Z","v":2974948,"vw":26.107404},{"c":25.53,"h":26.2,"l":25.225,"n":29349,"o":26.06,"t":"2025-12-16T05:00:00Z","v":3151169,"vw":25.583621},{"c":25.39,"h":25.98,"l":25.31,"n":20320,"o":25.55,"t":"2025-12-17T05:00:00Z","v":1617055,"vw":25.467914},{"c":25.18,"h":25.78,"l":24.87,"n":36101,"o":25.68,"t":"2025-12-18T05:00:00Z","v":3503850,"vw":25.177966},{"c":25.16,"h":25.495,"l":25,"n":22741,"o":25.29,"t":"2025-12-19T05:00:00Z","v":2961569,"vw":25.151836},{"c":25.74,"h":25.76,"l":25.295,"n":24655,"o":25.34,"t":"2025-12-22T05:00:00Z","v":2002673,"vw":25.648805},{"c":25.53,"h":25.78,"l":25.44,"n":21943,"o":25.72,"t":"2025-12-23T05:00:00Z","v":2080945,"vw":25.540079},{"c":25.72,"h":25.8,"l":25.425,"n":8534,"o":25.68,"t":"2025-12-24T05:00:00Z","v":960633,"vw":25.641345},{"c":25.74,"h":25.795,"l":25.48,"n":11471,"o":25.73,"t":"2025-12-26T05:00:00Z","v":675995,"vw":25.701202},{"c":25.51,"h":25.685,"l":25.37,"n":15180,"o":25.62,"t":"2025-12-29T05:00:00Z","v":943230,"vw":25.483432},{"c":25.27,"h":25.85,"l":25.07,"n":16152,"o":25.47,"t":"2025-12-30T05:00:00Z","v":1154138,"vw":25.250154},{"c":24.99,"h":25.305,"l":24.965,"n":14516,"o":25.26,"t":"2025-12-31T05:00:00Z","v":1033136,"vw":25.039545},{"c":25.94,"h":25.96,"l":25.16,"n":22001,"o":25.19,"t":"2026-01-02T05:00:00Z","v":1863029,"vw":25.806659},{"c":26.5,"h":26.84,"l":25.83,"n":21955,"o":25.85,"t":"2026-01-05T05:00:00Z","v":1652127,"vw":26.561217},{"c":27.55,"h":27.56,"l":26.44,"n":23928,"o":26.45,"t":"2026-01-06T05:00:00Z","v":2619322,"vw":27.297318},{"c":27.93,"h":27.975,"l":27.22,"n":31789,"o":27.57,"t":"2026-01-07T05:00:00Z","v":2769716,"vw":27.691752},{"c":27.56,"h":28.04,"l":27.295,"n":24577,"o":27.68,"t":"2026-01-08T05:00:00Z","v":2868957,"vw":27.656471},{"c":28.05,"h":28.13,"l":27.445,"n":28071,"o":27.77,"t":"2026-01-09T05:00:00Z","v":2290929,"vw":27.905362},{"c":28.3,"h":28.38,"l":27.74,"n":21522,"o":27.96,"t":"2026-01-12T05:00:00Z","v":1552058,"vw":28.251235},{"c":28.25,"h":28.645,"l":28.06,"n":17374,"o":28.49,"t":"2026-01-13T05:00:00Z","v":1220374,"vw":28.257405},{"c":28.09,"h":28.55,"l":27.855,"n":19501,"o":28.27,"t":"2026-01-14T05:00:00Z","v":1625270,"vw":28.094408},{"c":29.38,"h":29.62,"l":28.41,"n":31832,"o":28.52,"t":"2026-01-15T05:00:00Z","v":2952174,"vw":29.330498},{"c":29.48,"h":29.75,"l":29.12,"n":23266,"o":29.5,"t":"2026-01-16T05:00:00Z","v":1767978,"vw":29.372295},{"c":28.42,"h":29.26,"l":28.405,"n":22385,"o":28.82,"t":"2026-01-20T05:00:00Z","v":2068783,"vw":28.630095},{"c":29.26,"h":29.42,"l":28.64,"n":22743,"o":29.05,"t":"2026-01-21T05:00:00Z","v":1584785,"vw":29.094068},{"c":29.03,"h":29.88,"l":28.97,"n":25663,"o":29.59,"t":"2026-01-22T05:00:00Z","v":1797200,"vw":29.256958},{"c":28.69,"h":29.065,"l":28.56,"n":18103,"o":28.96,"t":"2026-01-23T05:00:00Z","v":1032892,"vw":28.70073},{"c":29.5,"h":29.655,"l":28.925,"n":26198,"o":29.02,"t":"2026-01-26T05:00:00Z","v":2126008,"vw":29.42606},{"c":29.29,"h":29.81,"l":29.17,"n":24084,"o":29.6,"t":"2026-01-27T05:00:00Z","v":1508556,"vw":29.343579},{"c":29.89,"h":30.21,"l":29.35,"n":30666,"o":29.53,"t":"2026-01-28T05:00:00Z","v":2624205,"vw":29.803052},{"c":29.81,"h":30.26,"l":29.07,"n":27691,"o":30.11,"t":"2026-01-29T05:00:00Z","v":1580862,"vw":29.738032},{"c":29.1,"h":29.96,"l":28.85,"n":19847,"o":29.48,"t":"2026-01-30T05:00:00Z","v":1582377,"vw":29.141059},{"c":29.59,"h":29.68,"l":28.83,"n":26424,"o":28.88,"t":"2026-02-02T05:00:00Z","v":1940058,"vw":29.490911},{"c":28.93,"h":30.28,"l":28.43,"n":33746,"o":29.84,"t":"2026-02-03T05:00:00Z","v":2895093,"vw":29.13379},{"c":29.9,"h":30.27,"l":29.06,"n":38094,"o":29.32,"t":"2026-02-04T05:00:00Z","v":3181585,"vw":29.838308},{"c":27.99,"h":30.85,"l":27.9,"n":39795,"o":29.89,"t":"2026-02-05T05:00:00Z","v":2928972,"vw":28.384284},{"c":29.94,"h":29.98,"l":28.331,"n":27261,"o":28.45,"t":"2026-02-06T05:00:00Z","v":2191993,"vw":29.704297},{"c":30.91,"h":30.935,"l":29.65,"n":36640,"o":29.7,"t":"2026-02-09T05:00:00Z","v":2872208,"vw":30.666944},{"c":32.24,"h":32.53,"l":31.02,"n":43476,"o":31.11,"t":"2026-02-10T05:00:00Z","v":3899982,"vw":32.122355},{"c":32.42,"h":32.85,"l":31.69,"n":39535,"o":32.12,"t":"2026-02-11T05:00:00Z","v":3523630,"vw":32.195411},{"c":32.12,"h":33.34,"l":31.475,"n":32897,"o":32.68,"t":"2026-02-12T05:00:00Z","v":2590637,"vw":32.229604},{"c":32.36,"h":32.66,"l":31.63,"n":28616,"o":32.04,"t":"2026-02-13T05:00:00Z","v":2298778,"vw":32.39473},{"c":32.31,"h":32.47,"l":31.77,"n":39163,"o":32.07,"t":"2026-02-17T05:00:00Z","v":4037588,"vw":32.195045},{"c":33.69,"h":35.18,"l":32.04,"n":64776,"o":34.29,"t":"2026-02-18T05:00:00Z","v":5797439,"vw":34.00548},{"c":35.5,"h":35.755,"l":33.62,"n":55066,"o":33.71,"t":"2026-02-19T05:00:00Z","v":4952355,"vw":35.241403},{"c":35.44,"h":36.38,"l":34.61,"n":52718,"o":35.13,"t":"2026-02-20T05:00:00Z","v":4855326,"vw":35.416973},{"c":36.17,"h":36.2,"l":34.62,"n":39218,"o":34.92,"t":"2026-02-23T05:00:00Z","v":3449897,"vw":35.608063},{"c":36.71,"h":37.74,"l":36.1848,"n":44766,"o":36.32,"t":"2026-02-24T05:00:00Z","v":3889636,"vw":36.919114},{"c":35.89,"h":36.68,"l":35.32,"n":47490,"o":36.68,"t":"2026-02-25T05:00:00Z","v":3691244,"vw":35.738368},{"c":35.71,"h":36.485,"l":35.555,"n":39212,"o":36.13,"t":"2026-02-26T05:00:00Z","v":2875725,"vw":35.808282},{"c":35.09,"h":35.28,"l":34.86,"n":44483,"o":35.1,"t":"2026-02-27T05:00:00Z","v":4167065,"vw":35.047175},{"c":34.68,"h":34.765,"l":33.7581,"n":39967,"o":34.33,"t":"2026-03-02T05:00:00Z","v":3181604,"vw":34.508631},{"c":33.64,"h":34.23,"l":32.51,"n":42856,"o":33.29,"t":"2026-03-03T05:00:00Z","v":3755402,"vw":33.546212},{"c":33.93,"h":34.31,"l":33.34,"n":32385,"o":33.73,"t":"2026-03-04T05:00:00Z","v":2574177,"vw":33.922798},{"c":33.11,"h":34.31,"l":32.8,"n":42022,"o":33.41,"t":"2026-03-05T05:00:00Z","v":3118262,"vw":33.335802},{"c":30.73,"h":32.29,"l":30.6101,"n":40688,"o":32.21,"t":"2026-03-06T05:00:00Z","v":2576309,"vw":31.026996},{"c":32.27,"h":32.385,"l":29.46,"n":52962,"o":30.375,"t":"2026-03-09T04:00:00Z","v":5083826,"vw":31.276597},{"c":32.59,"h":33.62,"l":32.145,"n":43889,"o":32.27,"t":"2026-03-10T04:00:00Z","v":3235086,"vw":32.931222},{"c":32.59,"h":32.8,"l":31.94,"n":28780,"o":32.23,"t":"2026-03-11T04:00:00Z","v":2299462,"vw":32.378651},{"c":30.09,"h":32.18,"l":29.995,"n":43473,"o":32.18,"t":"2026-03-12T04:00:00Z","v":4177857,"vw":30.72044},{"c":30.99,"h":31.32,"l":30.58,"n":38769,"o":30.67,"t":"2026-03-13T04:00:00Z","v":3703833,"vw":30.99392},{"c":31.32,"h":31.8799,"l":31.1,"n":33486,"o":31.49,"t":"2026-03-16T04:00:00Z","v":2738858,"vw":31.425242},{"c":32.33,"h":32.485,"l":31.45,"n":26607,"o":31.57,"t":"2026-03-17T04:00:00Z","v":2013437,"vw":32.226014},{"c":31.62,"h":32.57,"l":31.62,"n":25587,"o":32.23,"t":"2026-03-18T04:00:00Z","v":1929644,"vw":31.868467},{"c":31.8,"h":32.05,"l":30.52,"n":30733,"o":30.63,"t":"2026-03-19T04:00:00Z","v":2363791,"vw":31.582154},{"c":31.04,"h":32.08,"l":30.74,"n":31688,"o":31.82,"t":"2026-03-20T04:00:00Z","v":3623300,"vw":31.092027},{"c":33.11,"h":33.565,"l":31.895,"n":42770,"o":31.99,"t":"2026-03-23T04:00:00Z","v":3626109,"vw":33.141014},{"c":33.76,"h":34.31,"l":32.2,"n":29633,"o":32.2,"t":"2026-03-24T04:00:00Z","v":2518199,"vw":33.731664},{"c":35.25,"h":35.475,"l":34.17,"n":35814,"o":34.22,"t":"2026-03-25T04:00:00Z","v":2728848,"vw":34.994195},{"c":33.98,"h":35.11,"l":33.76,"n":31136,"o":34.59,"t":"2026-03-26T04:00:00Z","v":2545966,"vw":34.214755},{"c":33.36,"h":33.875,"l":33.085,"n":31445,"o":33.72,"t":"2026-03-27T04:00:00Z","v":2298565,"vw":33.425723},{"c":32.36,"h":34.25,"l":32.185,"n":40872,"o":33.92,"t":"2026-03-30T04:00:00Z","v":3016447,"vw":32.753251},{"c":34.14,"h":34.67,"l":33.11,"n":39313,"o":33.11,"t":"2026-03-31T04:00:00Z","v":3426513,"vw":34.106794},{"c":34.62,"h":35.6,"l":34.58,"n":36055,"o":34.7,"t":"2026-04-01T04:00:00Z","v":3446429,"vw":34.968301},{"c":34.08,"h":35,"l":33.01,"n":22825,"o":33.16,"t":"2026-04-02T04:00:00Z","v":1546653,"vw":34.082723},{"c":33.94,"h":34.52,"l":33.56,"n":24502,"o":34.1,"t":"2026-04-06T04:00:00Z","v":2677380,"vw":33.94589},{"c":34.6,"h":34.74,"l":33.645,"n":32491,"o":33.76,"t":"2026-04-07T04:00:00Z","v":2422775,"vw":34.426867},{"c":36.9,"h":37.22,"l":36.29,"n":42995,"o":36.82,"t":"2026-04-08T04:00:00Z","v":4247975,"vw":36.85227},{"c":37.16,"h":37.745,"l":36.57,"n":35777,"o":36.65,"t":"2026-04-09T04:00:00Z","v":2413061,"vw":37.268722},{"c":37.59,"h":38.05,"l":37.1,"n":28826,"o":37.46,"t":"2026-04-10T04:00:00Z","v":1898745,"vw":37.642185},{"c":38,"h":38.025,"l":37.04,"n":26648,"o":37.25,"t":"2026-04-13T04:00:00Z","v":2331607,"vw":37.651323},{"c":38.19,"h":38.49,"l":37.65,"n":32529,"o":38.42,"t":"2026-04-14T04:00:00Z","v":2482077,"vw":38.186964},{"c":37.53,"h":38.2,"l":36.89,"n":31246,"o":38.05,"t":"2026-04-15T04:00:00Z","v":2473178,"vw":37.380166},{"c":37.3,"h":38.285,"l":37.245,"n":36892,"o":38,"t":"2026-04-16T04:00:00Z","v":2842473,"vw":37.625732},{"c":39.02,"h":39.6,"l":38.04,"n":35923,"o":38.07,"t":"2026-04-17T04:00:00Z","v":3052820,"vw":39.088642},{"c":38.86,"h":39.43,"l":38.64,"n":26685,"o":38.8,"t":"2026-04-20T04:00:00Z","v":2052854,"vw":38.877545},{"c":38.12,"h":39.55,"l":37.88,"n":30059,"o":39,"t":"2026-04-21T04:00:00Z","v":2334266,"vw":38.245082},{"c":38.15,"h":39.03,"l":37.63,"n":25675,"o":38.83,"t":"2026-04-22T04:00:00Z","v":1803670,"vw":38.095164},{"c":37.98,"h":38.925,"l":37.64,"n":31513,"o":38.21,"t":"2026-04-23T04:00:00Z","v":2220658,"vw":38.295789},{"c":40.34,"h":40.7,"l":38.21,"n":54280,"o":38.29,"t":"2026-04-24T04:00:00Z","v":5414375,"vw":39.987527},{"c":40.37,"h":41.2,"l":39.33,"n":42573,"o":40.68,"t":"2026-04-27T04:00:00Z","v":3220345,"vw":40.132971},{"c":38.78,"h":39.8,"l":38.38,"n":53000,"o":39.76,"t":"2026-04-28T04:00:00Z","v":4489696,"vw":38.985227},{"c":42.56,"h":43.71,"l":40.4,"n":100172,"o":40.68,"t":"2026-04-29T04:00:00Z","v":8027942,"vw":42.611577},{"c":42.59,"h":43.83,"l":42.389,"n":58845,"o":42.87,"t":"2026-04-30T04:00:00Z","v":4414554,"vw":42.849285},{"c":43.01,"h":43.09,"l":42.215,"n":44466,"o":42.72,"t":"2026-05-01T04:00:00Z","v":2670499,"vw":42.799007},{"c":42.8,"h":43.22,"l":41.76,"n":35739,"o":43.1,"t":"2026-05-04T04:00:00Z","v":2648874,"vw":42.638688},{"c":43.99,"h":44.57,"l":43.29,"n":38908,"o":43.52,"t":"2026-05-05T04:00:00Z","v":2834445,"vw":44.070146},{"c":44.24,"h":44.9,"l":43.55,"n":42060,"o":44.45,"t":"2026-05-06T04:00:00Z","v":3025584,"vw":44.183559},{"c":42.27,"h":44.83,"l":42.08,"n":53839,"o":44.46,"t":"2026-05-07T04:00:00Z","v":4063964,"vw":42.673847},{"c":43.9,"h":43.91,"l":42.67,"n":39148,"o":42.95,"t":"2026-05-08T04:00:00Z","v":3005241,"vw":43.327459},{"c":45.06,"h":45.515,"l":44,"n":38390,"o":44.42,"t":"2026-05-11T04:00:00Z","v":3363154,"vw":45.013217},{"c":43.95,"h":44.46,"l":42.8,"n":42957,"o":44.46,"t":"2026-05-12T04:00:00Z","v":3493478,"vw":43.72043},{"c":44.23,"h":45.029,"l":44,"n":34613,"o":44.5,"t":"2026-05-13T04:00:00Z","v":3141512,"vw":44.329286},{"c":43.56,"h":45,"l":43.49,"n":30779,"o":44.71,"t":"2026-05-14T04:00:00Z","v":2320676,"vw":43.855068},{"c":42.34,"h":42.795,"l":41.63,"n":61236,"o":42.53,"t":"2026-05-15T04:00:00Z","v":4631981,"vw":42.189816},{"c":39.88,"h":42.46,"l":39.68,"n":57190,"o":42.3,"t":"2026-05-18T04:00:00Z","v":3929235,"vw":40.299598},{"c":39.48,"h":39.755,"l":38.16,"n":44709,"o":39.14,"t":"2026-05-19T04:00:00Z","v":3218400,"vw":39.146709},{"c":40.55,"h":41.21,"l":40.07,"n":35498,"o":40.07,"t":"2026-05-20T04:00:00Z","v":2428420,"vw":40.625811},{"c":40.36,"h":40.85,"l":39.67,"n":32792,"o":40.36,"t":"2026-05-21T04:00:00Z","v":2689967,"vw":40.380061},{"c":40.75,"h":41.1226,"l":40.12,"n":25289,"o":40.67,"t":"2026-05-22T04:00:00Z","v":1732969,"vw":40.768234},{"c":43.18,"h":43.365,"l":41.61,"n":34142,"o":41.75,"t":"2026-05-26T04:00:00Z","v":3852572,"vw":42.912106},{"c":42.91,"h":43.44,"l":42.215,"n":25835,"o":43.38,"t":"2026-05-27T04:00:00Z","v":1749456,"vw":42.787686},{"c":41.92,"h":42.83,"l":41.86,"n":33689,"o":42.66,"t":"2026-05-28T04:00:00Z","v":2873896,"vw":42.229517},{"c":42.43,"h":42.52,"l":41.39,"n":30500,"o":42.44,"t":"2026-05-29T04:00:00Z","v":3262380,"vw":42.122786},{"c":41.69,"h":41.94,"l":40.89,"n":35001,"o":41.65,"t":"2026-06-01T04:00:00Z","v":2341423,"vw":41.589132},{"c":42.65,"h":43.59,"l":41.945,"n":33432,"o":42,"t":"2026-06-02T04:00:00Z","v":2399867,"vw":43.014304},{"c":42.41,"h":43.24,"l":42.25,"n":24796,"o":42.6,"t":"2026-06-03T04:00:00Z","v":1839643,"vw":42.549539},{"c":42.01,"h":42.13,"l":40.97,"n":41244,"o":41.59,"t":"2026-06-04T04:00:00Z","v":3036655,"vw":41.690071},{"c":39.84,"h":41.605,"l":39.575,"n":43844,"o":41,"t":"2026-06-05T04:00:00Z","v":3088514,"vw":40.265687},{"c":40.15,"h":40.655,"l":39.81,"n":29465,"o":40.63,"t":"2026-06-08T04:00:00Z","v":2269691,"vw":40.128404},{"c":41.28,"h":42.2,"l":39.14,"n":41450,"o":41.08,"t":"2026-06-09T04:00:00Z","v":2550104,"vw":40.968524},{"c":39.48,"h":41.4,"l":39.02,"n":35874,"o":40.69,"t":"2026-06-10T04:00:00Z","v":2603886,"vw":39.87166},{"c":42.92,"h":42.95,"l":39.9954,"n":36775,"o":40.24,"t":"2026-06-11T04:00:00Z","v":2279647,"vw":42.114448},{"c":43.7,"h":44.26,"l":43.07,"n":31686,"o":43.45,"t":"2026-06-12T04:00:00Z","v":2126820,"vw":43.795874},{"c":45.08,"h":45.914,"l":44.845,"n":43302,"o":45.42,"t":"2026-06-15T04:00:00Z","v":2936272,"vw":45.238989},{"c":44.56,"h":45.8049,"l":44.56,"n":30659,"o":45.23,"t":"2026-06-16T04:00:00Z","v":2429261,"vw":44.890719},{"c":45.25,"h":46.31,"l":44.88,"n":40252,"o":45.02,"t":"2026-06-17T04:00:00Z","v":3120895,"vw":45.591602},{"c":45.97,"h":46.72,"l":45.805,"n":40756,"o":45.97,"t":"2026-06-18T04:00:00Z","v":6260293,"vw":46.083317},{"c":49.09,"h":49.25,"l":45.93,"n":52211,"o":46.49,"t":"2026-06-22T04:00:00Z","v":4738942,"vw":48.312038},{"c":45.86,"h":47.72,"l":45.55,"n":58162,"o":46.77,"t":"2026-06-23T04:00:00Z","v":6025884,"vw":46.32875},{"c":46.12,"h":47.02,"l":45.13,"n":46550,"o":45.75,"t":"2026-06-24T04:00:00Z","v":4074692,"vw":46.082191},{"c":47.72,"h":48.8894,"l":46.7,"n":50945,"o":47.8,"t":"2026-06-25T04:00:00Z","v":4687255,"vw":47.529563},{"c":45.66,"h":46.37,"l":44.08,"n":60709,"o":46.11,"t":"2026-06-26T04:00:00Z","v":7667409,"vw":45.201272},{"c":46.3,"h":46.6,"l":44.13,"n":42576,"o":45.34,"t":"2026-06-29T04:00:00Z","v":3661207,"vw":46.002638},{"c":47.75,"h":48.08,"l":46.605,"n":38047,"o":46.72,"t":"2026-06-30T04:00:00Z","v":3202916,"vw":47.616127},{"c":45.74,"h":47.33,"l":45.65,"n":37544,"o":47.14,"t":"2026-07-01T04:00:00Z","v":2893031,"vw":46.244528},{"c":43.64,"h":45.98,"l":42.83,"n":41734,"o":45.71,"t":"2026-07-02T04:00:00Z","v":3878123,"vw":43.679614},{"c":42.32,"h":44.31,"l":41.07,"n":221326,"o":43.93,"t":"2026-07-06T04:00:00Z","v":18529439,"vw":42.466346},{"c":38.57,"h":42.1,"l":38.125,"n":209408,"o":42.1,"t":"2026-07-07T04:00:00Z","v":17937517,"vw":39.138763},{"c":39.34,"h":39.545,"l":37.99,"n":142389,"o":38.03,"t":"2026-07-08T04:00:00Z","v":11441337,"vw":38.922045},{"c":40.57,"h":40.97,"l":40.01,"n":85887,"o":40.49,"t":"2026-07-09T04:00:00Z","v":9698896,"vw":40.466195},{"c":39.82,"h":40.585,"l":39.57,"n":52243,"o":40.17,"t":"2026-07-10T04:00:00Z","v":5994305,"vw":39.929906},{"c":39.6,"h":40.8,"l":39.5,"n":50154,"o":39.52,"t":"2026-07-13T04:00:00Z","v":5307958,"vw":39.880495},{"c":40.65,"h":41.17,"l":39.915,"n":44133,"o":41.17,"t":"2026-07-14T04:00:00Z","v":4005975,"vw":40.485957},{"c":39.07,"h":40.69,"l":38.54,"n":64026,"o":40.09,"t":"2026-07-15T04:00:00Z","v":6400625,"vw":39.204844},{"c":37.63,"h":39.15,"l":37.595,"n":50045,"o":38.5,"t":"2026-07-16T04:00:00Z","v":5085392,"vw":38.009243},{"c":37.4,"h":38.155,"l":36.6,"n":52210,"o":36.95,"t":"2026-07-17T04:00:00Z","v":6025632,"vw":37.552122},{"c":36.46,"h":38.2,"l":36.41,"n":37266,"o":37.92,"t":"2026-07-20T04:00:00Z","v":5512487,"vw":36.931369},{"c":38.23,"h":38.41,"l":36.67,"n":47075,"o":37.45,"t":"2026-07-21T04:00:00Z","v":4735813,"vw":37.908126},{"c":38.37,"h":39.31,"l":37.62,"n":50691,"o":37.79,"t":"2026-07-22T04:00:00Z","v":4996324,"vw":38.593489},{"c":38.3,"h":39.03,"l":37.91,"n":42654,"o":37.91,"t":"2026-07-23T04:00:00Z","v":5241573,"vw":38.366958},{"c":37.44,"h":38.89,"l":37.15,"n":52420,"o":38.46,"t":"2026-07-24T04:00:00Z","v":6003253,"vw":37.731979},{"c":37.84,"h":38,"l":36.67,"n":61695,"o":37.5,"t":"2026-07-27T04:00:00Z","v":7250139,"vw":37.358801},{"c":36.5,"h":38.43,"l":35.165,"n":91287,"o":38.4,"t":"2026-07-28T04:00:00Z","v":10172426,"vw":36.048318},{"c":34.79,"h":36.52,"l":34.1,"n":57725,"o":36.02,"t":"2026-07-29T04:00:00Z","v":7113728,"vw":35.011613},{"c":35.62,"h":36.75,"l":35.57,"n":53104,"o":36.26,"t":"2026-07-30T04:00:00Z","v":4572548,"vw":36.03627},{"c":36.73,"h":37.1,"l":35.48,"n":46804,"o":36.24,"t":"2026-07-31T04:00:00Z","v":3962993,"vw":36.634614},{"c":37.69,"h":37.95,"l":36.29,"n":48429,"o":36.33,"t":"2026-08-03T04:00:00Z","v":5204824,"vw":37.378718},{"c":38.89,"h":39.19,"l":38.01,"n":37851,"o":38.76,"t":"2026-08-04T04:00:00Z","v":3318262,"vw":38.803753},{"c":38.34,"h":39.02,"l":37.61,"n":49986,"o":39.02,"t":"2026-08-05T04:00:00Z","v":3992668,"vw":38.323442},{"c":38.43,"h":38.96,"l":37.7601,"n":26563,"o":37.92,"t":"2026-08-06T04:00:00Z","v":1647694,"vw":38.505821},{"c":37.88,"h":38.99,"l":37.85,"n":28444,"o":38.74,"t":"2026-08-07T04:00:00Z","v":2118661,"vw":38.16911},{"c":37.27,"h":38.335,"l":37.23,"n":26188,"o":38.04,"t":"2026-08-10T04:00:00Z","v":2495386,"vw":37.514195},{"c":37.65,"h":38.155,"l":37.495,"n":22217,"o":37.64,"t":"2026-08-11T04:00:00Z","v":1862352,"vw":37.810283},{"c":38.46,"h":38.7,"l":37.975,"n":26911,"o":38.64,"t":"2026-08-12T04:00:00Z","v":2810212,"vw":38.328146},{"c":39.01,"h":39.2,"l":38.555,"n":29422,"o":38.57,"t":"2026-08-13T04:00:00Z","v":2298887,"vw":38.997483},{"c":38.81,"h":39.47,"l":38.69,"n":25933,"o":38.86,"t":"2026-08-14T04:00:00Z","v":2157449,"vw":38.900389},{"c":39.22,"h":39.56,"l":38.905,"n":32459,"o":39.06,"t":"2026-08-17T04:00:00Z","v":2660132,"vw":39.261537},{"c":37.29,"h":38.435,"l":37.25,"n":27265,"o":38.32,"t":"2026-08-18T04:00:00Z","v":2537047,"vw":37.515442},{"c":36.18,"h":37.865,"l":36.08,"n":51856,"o":37.83,"t":"2026-08-19T04:00:00Z","v":5404513,"vw":36.566998},{"c":35.54,"h":36.275,"l":35.21,"n":41676,"o":36,"t":"2026-08-20T04:00:00Z","v":3791328,"vw":35.566007},{"c":35.31,"h":36.34,"l":35.24,"n":28842,"o":35.94,"t":"2026-08-21T04:00:00Z","v":3036458,"vw":35.635587},{"c":34.98,"h":35.43,"l":34.6196,"n":31294,"o":35.02,"t":"2026-08-24T04:00:00Z","v":3698633,"vw":35.126112},{"c":35.5,"h":35.54,"l":34.9,"n":27246,"o":35.52,"t":"2026-08-25T04:00:00Z","v":2115635,"vw":35.304248},{"c":36.02,"h":36.3382,"l":35.54,"n":31104,"o":35.65,"t":"2026-08-26T04:00:00Z","v":2121125,"vw":36.014614},{"c":36.52,"h":36.96,"l":36.08,"n":31386,"o":36.54,"t":"2026-08-27T04:00:00Z","v":3346949,"vw":36.464517},{"c":34.93,"h":37.5,"l":33.703,"n":182976,"o":37.29,"t":"2026-08-28T04:00:00Z","v":20690757,"vw":35.205988},{"c":35.54,"h":35.64,"l":34.31,"n":66241,"o":35.07,"t":"2026-08-31T04:00:00Z","v":6452113,"vw":35.114463},{"c":34.36,"h":35.16,"l":33.825,"n":56026,"o":34.89,"t":"2026-09-01T04:00:00Z","v":7644249,"vw":34.266875},{"c":34.43,"h":35.425,"l":34.03,"n":44640,"o":35.26,"t":"2026-09-02T04:00:00Z","v":4711818,"vw":34.642265},{"c":34.98,"h":35.03,"l":33.49,"n":45778,"o":34.29,"t":"2026-09-03T04:00:00Z","v":4850413,"vw":34.688384},{"c":36.01,"h":36.13,"l":35.06,"n":37516,"o":35.06,"t":"2026-09-04T04:00:00Z","v":4266571,"vw":35.859412},{"c":36.21,"h":36.79,"l":35.985,"n":51306,"o":36.29,"t":"2026-09-08T04:00:00Z","v":4725411,"vw":36.381028},{"c":35.78,"h":36.31,"l":35.75,"n":40651,"o":36.05,"t":"2026-09-09T04:00:00Z","v":3975822,"vw":35.967762},{"c":34.17,"h":34.94,"l":33.74,"n":48562,"o":34.9,"t":"2026-09-10T04:00:00Z","v":4542370,"vw":34.137816},{"c":34.34,"h":35.195,"l":33.87,"n":47257,"o":34.9,"t":"2026-09-11T04:00:00Z","v":4841491,"vw":34.309496},{"c":32.13,"h":32.925,"l":31.8,"n":52473,"o":32.74,"t":"2026-09-14T04:00:00Z","v":4768836,"vw":32.122535},{"c":31.79,"h":32.711,"l":31.435,"n":40182,"o":32.58,"t":"2026-09-15T04:00:00Z","v":5060253,"vw":31.753715},{"c":32.1,"h":33.08,"l":31.755,"n":39263,"o":32.22,"t":"2026-09-16T04:00:00Z","v":5075369,"vw":32.375482},{"c":33.16,"h":33.2,"l":32.52,"n":42922,"o":33.05,"t":"2026-09-17T04:00:00Z","v":3937300,"vw":33.034796},{"c":32.73,"h":33.585,"l":32.535,"n":44331,"o":33.43,"t":"2026-09-18T04:00:00Z","v":10105439,"vw":32.81774},{"c":33.42,"h":33.72,"l":32.94,"n":29857,"o":33.56,"t":"2026-09-21T04:00:00Z","v":2741061,"vw":33.394368},{"c":35.19,"h":35.37,"l":33.374,"n":44745,"o":33.46,"t":"2026-09-22T04:00:00Z","v":5987203,"vw":34.895381},{"c":35.47,"h":35.92,"l":34.385,"n":46343,"o":34.82,"t":"2026-09-23T04:00:00Z","v":4749346,"vw":35.570455},{"c":34.5,"h":35.24,"l":34.41,"n":34599,"o":34.88,"t":"2026-09-24T04:00:00Z","v":3273359,"vw":34.676648},{"c":35.71,"h":35.99,"l":34.46,"n":34009,"o":34.74,"t":"2026-09-25T04:00:00Z","v":3681100,"vw":35.645479},{"c":35.12,"h":35.745,"l":34.78,"n":34420,"o":35.17,"t":"2026-09-28T04:00:00Z","v":3448674,"vw":35.220091},{"c":35.97,"h":36.06,"l":34.9,"n":35352,"o":35.46,"t":"2026-09-29T04:00:00Z","v":4061910,"vw":35.607517},{"c":36.28,"h":36.63,"l":35.6175,"n":30131,"o":35.98,"t":"2026-09-30T04:00:00Z","v":3430408,"vw":36.234218},{"c":36.33,"h":36.44,"l":35.23,"n":29329,"o":36.06,"t":"2026-10-01T04:00:00Z","v":2537620,"vw":36.046197},{"c":37.93,"h":38.21,"l":36.81,"n":41163,"o":37.16,"t":"2026-10-02T04:00:00Z","v":3682020,"vw":37.782173},{"c":37.54,"h":38.38,"l":37.19,"n":35142,"o":37.93,"t":"2026-10-05T04:00:00Z","v":3356543,"vw":37.77796},{"c":37.74,"h":37.92,"l":37.24,"n":30098,"o":37.92,"t":"2026-10-06T04:00:00Z","v":1948625,"vw":37.612318},{"c":37.17,"h":37.27,"l":36.43,"n":29174,"o":36.99,"t":"2026-10-07T04:00:00Z","v":2416644,"vw":36.946127},{"c":36.71,"h":37.005,"l":35.94,"n":40615,"o":36.54,"t":"2026-10-08T04:00:00Z","v":4353923,"vw":36.570048},{"c":36.32,"h":36.95,"l":35.49,"n":41301,"o":36.95,"t":"2026-10-09T04:00:00Z","v":5256640,"vw":36.322947},{"c":36.45,"h":36.49,"l":35.52,"n":34136,"o":35.91,"t":"2026-10-12T04:00:00Z","v":3291090,"vw":36.319519},{"c":37.2,"h":37.27,"l":35.72,"n":28661,"o":36.14,"t":"2026-10-13T04:00:00Z","v":3090906,"vw":36.918752},{"c":35.86,"h":37.01,"l":35.39,"n":37790,"o":36.71,"t":"2026-10-14T04:00:00Z","v":3798304,"vw":36.027338},{"c":35.53,"h":35.92,"l":34.195,"n":41646,"o":35.02,"t":"2026-10-15T04:00:00Z","v":5245236,"vw":35.359557},{"c":35.05,"h":35.83,"l":34.75,"n":38397,"o":35.32,"t":"2026-10-16T04:00:00Z","v":3772836,"vw":35.088212},{"c":35.75,"h":36.23,"l":35.3,"n":38007,"o":35.88,"t":"2026-10-19T04:00:00Z","v":4106832,"vw":35.788994},{"c":35.67,"h":36.25,"l":34.83,"n":25364,"o":35.13,"t":"2026-10-20T04:00:00Z","v":2394787,"vw":35.700987},{"c":36.34,"h":36.53,"l":35.69,"n":42985,"o":36.06,"t":"2026-10-21T04:00:00Z","v":3973387,"vw":36.21898},{"c":33.11,"h":35.69,"l":32.51,"n":93683,"o":35.49,"t":"2026-10-22T04:00:00Z","v":11616329,"vw":33.376109}],"volatilityBars":[{"c":34.4736,"h":34.4736,"l":34.4736,"n":2,"o":34.4736,"t":"2026-09-22T12:45:00Z","v":1050,"vw":34.4736},{"c":33.8,"h":33.8,"l":33.374,"n":274,"o":33.46,"t":"2026-09-22T13:30:00Z","v":26913,"vw":33.59656},{"c":34.07,"h":34.1,"l":33.68,"n":595,"o":33.78,"t":"2026-09-22T13:45:00Z","v":49834,"vw":33.975738},{"c":34.22,"h":34.25,"l":34.005,"n":886,"o":34.06,"t":"2026-09-22T14:00:00Z","v":72506,"vw":34.088241},{"c":34.33,"h":34.335,"l":34.145,"n":1487,"o":34.21,"t":"2026-09-22T14:15:00Z","v":128776,"vw":34.256369},{"c":34.325,"h":34.41,"l":34.27,"n":1623,"o":34.31,"t":"2026-09-22T14:30:00Z","v":164296,"vw":34.315635},{"c":34.46,"h":34.57,"l":34.23,"n":3248,"o":34.3,"t":"2026-09-22T14:45:00Z","v":682234,"vw":34.464614},{"c":34.48,"h":34.49,"l":34.39,"n":904,"o":34.45,"t":"2026-09-22T15:00:00Z","v":55610,"vw":34.443071},{"c":34.28,"h":34.48,"l":34.28,"n":1175,"o":34.48,"t":"2026-09-22T15:15:00Z","v":97259,"vw":34.384634},{"c":34.28,"h":34.33,"l":34.19,"n":919,"o":34.26,"t":"2026-09-22T15:30:00Z","v":87269,"vw":34.270141},{"c":34.56,"h":34.56,"l":34.275,"n":1161,"o":34.28,"t":"2026-09-22T15:45:00Z","v":135670,"vw":34.426426},{"c":34.555,"h":34.61,"l":34.535,"n":935,"o":34.5525,"t":"2026-09-22T16:00:00Z","v":64771,"vw":34.571093},{"c":34.59,"h":34.63,"l":34.545,"n":1152,"o":34.555,"t":"2026-09-22T16:15:00Z","v":101366,"vw":34.583807},{"c":34.97,"h":34.975,"l":34.595,"n":1650,"o":34.6,"t":"2026-09-22T16:30:00Z","v":203459,"vw":34.764012},{"c":34.87,"h":35.12,"l":34.82,"n":2760,"o":34.97,"t":"2026-09-22T16:45:00Z","v":448902,"vw":34.958573},{"c":34.76,"h":34.9,"l":34.76,"n":1180,"o":34.865,"t":"2026-09-22T17:00:00Z","v":112283,"vw":34.815582},{"c":34.815,"h":34.83,"l":34.745,"n":990,"o":34.76,"t":"2026-09-22T17:15:00Z","v":80035,"vw":34.800106},{"c":34.93,"h":34.97,"l":34.81,"n":1396,"o":34.81,"t":"2026-09-22T17:30:00Z","v":141797,"vw":34.898409},{"c":35.0614,"h":35.08,"l":34.91,"n":1169,"o":34.92,"t":"2026-09-22T17:45:00Z","v":134164,"vw":34.954061},{"c":35.075,"h":35.135,"l":35.04,"n":1131,"o":35.06,"t":"2026-09-22T18:00:00Z","v":83725,"vw":35.08383},{"c":35.065,"h":35.12,"l":35.03,"n":1341,"o":35.075,"t":"2026-09-22T18:15:00Z","v":84264,"vw":35.076543},{"c":34.975,"h":35.115,"l":34.965,"n":1351,"o":35.0607,"t":"2026-09-22T18:30:00Z","v":108639,"vw":35.035234},{"c":35.12,"h":35.2,"l":34.975,"n":2798,"o":34.975,"t":"2026-09-22T18:45:00Z","v":488596,"vw":35.127295},{"c":35.195,"h":35.215,"l":35.07,"n":1667,"o":35.12,"t":"2026-09-22T19:00:00Z","v":185065,"vw":35.156568},{"c":35.225,"h":35.26,"l":35.165,"n":1810,"o":35.195,"t":"2026-09-22T19:15:00Z","v":165858,"vw":35.196629},{"c":35.195,"h":35.285,"l":35.16,"n":2320,"o":35.23,"t":"2026-09-22T19:30:00Z","v":310798,"vw":35.224158},{"c":35.18,"h":35.37,"l":35.12,"n":8708,"o":35.195,"t":"2026-09-22T19:45:00Z","v":919148,"vw":35.22173},{"c":35.17,"h":35.19,"l":35.17,"n":45,"o":35.19,"t":"2026-09-22T20:00:00Z","v":616711,"vw":35.189956},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-09-22T22:15:00Z","v":200,"vw":35.17},{"c":34.89,"h":35.1678,"l":34.665,"n":478,"o":34.82,"t":"2026-09-23T13:30:00Z","v":49719,"vw":34.863607},{"c":34.685,"h":34.75,"l":34.385,"n":614,"o":34.75,"t":"2026-09-23T13:45:00Z","v":34943,"vw":34.553773},{"c":34.7,"h":34.87,"l":34.65,"n":546,"o":34.65,"t":"2026-09-23T14:00:00Z","v":33332,"vw":34.731451},{"c":34.795,"h":34.86,"l":34.64,"n":907,"o":34.705,"t":"2026-09-23T14:15:00Z","v":84127,"vw":34.734887},{"c":35.05,"h":35.05,"l":34.79,"n":1057,"o":34.815,"t":"2026-09-23T14:30:00Z","v":83738,"vw":34.96003},{"c":35.51,"h":35.52,"l":35.01,"n":1649,"o":35.035,"t":"2026-09-23T14:45:00Z","v":130636,"vw":35.219117},{"c":35.7578,"h":35.82,"l":35.48,"n":1836,"o":35.51,"t":"2026-09-23T15:00:00Z","v":168755,"vw":35.651707},{"c":35.795,"h":35.9,"l":35.75,"n":2028,"o":35.77,"t":"2026-09-23T15:15:00Z","v":172738,"vw":35.816494},{"c":35.85,"h":35.92,"l":35.69,"n":2263,"o":35.795,"t":"2026-09-23T15:30:00Z","v":222710,"vw":35.813767},{"c":35.85,"h":35.88,"l":35.74,"n":2460,"o":35.83,"t":"2026-09-23T15:45:00Z","v":319876,"vw":35.792252},{"c":35.8,"h":35.895,"l":35.79,"n":2066,"o":35.85,"t":"2026-09-23T16:00:00Z","v":194043,"vw":35.829007},{"c":35.575,"h":35.835,"l":35.575,"n":1823,"o":35.8,"t":"2026-09-23T16:15:00Z","v":194525,"vw":35.733704},{"c":35.65,"h":35.68,"l":35.58,"n":1451,"o":35.585,"t":"2026-09-23T16:30:00Z","v":146205,"vw":35.624161},{"c":35.6,"h":35.65,"l":35.53,"n":1477,"o":35.645,"t":"2026-09-23T16:45:00Z","v":166859,"vw":35.58471},{"c":35.59,"h":35.64,"l":35.49,"n":1941,"o":35.6,"t":"2026-09-23T17:00:00Z","v":239018,"vw":35.559047},{"c":35.625,"h":35.71,"l":35.58,"n":1201,"o":35.59,"t":"2026-09-23T17:15:00Z","v":81956,"vw":35.657311},{"c":35.575,"h":35.66,"l":35.5,"n":1869,"o":35.61,"t":"2026-09-23T17:30:00Z","v":192689,"vw":35.597892},{"c":35.67,"h":35.67,"l":35.52,"n":1358,"o":35.58,"t":"2026-09-23T17:45:00Z","v":132880,"vw":35.579807},{"c":35.645,"h":35.73,"l":35.61,"n":1345,"o":35.675,"t":"2026-09-23T18:00:00Z","v":108597,"vw":35.64903},{"c":35.595,"h":35.68,"l":35.57,"n":1375,"o":35.65,"t":"2026-09-23T18:15:00Z","v":123815,"vw":35.628089},{"c":35.605,"h":35.625,"l":35.56,"n":1394,"o":35.59,"t":"2026-09-23T18:30:00Z","v":120962,"vw":35.596575},{"c":35.595,"h":35.645,"l":35.51,"n":1574,"o":35.6,"t":"2026-09-23T18:45:00Z","v":118649,"vw":35.576819},{"c":35.615,"h":35.68,"l":35.545,"n":1576,"o":35.6,"t":"2026-09-23T19:00:00Z","v":119749,"vw":35.608895},{"c":35.58,"h":35.65,"l":35.54,"n":2022,"o":35.615,"t":"2026-09-23T19:15:00Z","v":169556,"vw":35.597018},{"c":35.565,"h":35.735,"l":35.555,"n":2725,"o":35.58,"t":"2026-09-23T19:30:00Z","v":169106,"vw":35.659524},{"c":35.48,"h":35.65,"l":35.47,"n":7263,"o":35.565,"t":"2026-09-23T19:45:00Z","v":597321,"vw":35.546486},{"c":35.47,"h":35.47,"l":35.47,"n":22,"o":35.47,"t":"2026-09-23T20:00:00Z","v":540993,"vw":35.47},{"c":34.68,"h":35,"l":34.41,"n":680,"o":34.88,"t":"2026-09-24T13:30:00Z","v":78179,"vw":34.667675},{"c":34.835,"h":34.865,"l":34.67,"n":623,"o":34.75,"t":"2026-09-24T13:45:00Z","v":42582,"vw":34.774181},{"c":34.74,"h":34.97,"l":34.655,"n":880,"o":34.82,"t":"2026-09-24T14:00:00Z","v":75101,"vw":34.859648},{"c":34.585,"h":34.795,"l":34.53,"n":912,"o":34.71,"t":"2026-09-24T14:15:00Z","v":75087,"vw":34.677012},{"c":34.53,"h":34.735,"l":34.53,"n":743,"o":34.61,"t":"2026-09-24T14:30:00Z","v":43474,"vw":34.61202},{"c":34.595,"h":34.62,"l":34.51,"n":778,"o":34.535,"t":"2026-09-24T14:45:00Z","v":45968,"vw":34.566185},{"c":34.61,"h":34.705,"l":34.6,"n":942,"o":34.6,"t":"2026-09-24T15:00:00Z","v":69884,"vw":34.66327},{"c":34.745,"h":34.765,"l":34.605,"n":901,"o":34.605,"t":"2026-09-24T15:15:00Z","v":102641,"vw":34.685315},{"c":34.75,"h":34.76,"l":34.68,"n":1390,"o":34.745,"t":"2026-09-24T15:30:00Z","v":87305,"vw":34.7202},{"c":34.76,"h":34.79,"l":34.65,"n":949,"o":34.76,"t":"2026-09-24T15:45:00Z","v":84849,"vw":34.737125},{"c":34.86,"h":34.86,"l":34.6847,"n":1167,"o":34.76,"t":"2026-09-24T16:00:00Z","v":78887,"vw":34.76372},{"c":35.06,"h":35.24,"l":34.86,"n":1585,"o":34.865,"t":"2026-09-24T16:15:00Z","v":107709,"vw":35.058772},{"c":34.96,"h":35.15,"l":34.92,"n":1413,"o":35.065,"t":"2026-09-24T16:30:00Z","v":145096,"vw":35.059307},{"c":34.905,"h":35.03,"l":34.89,"n":805,"o":34.965,"t":"2026-09-24T16:45:00Z","v":47200,"vw":34.957838},{"c":34.77,"h":34.925,"l":34.75,"n":1028,"o":34.905,"t":"2026-09-24T17:00:00Z","v":57004,"vw":34.852721},{"c":34.77,"h":34.83,"l":34.695,"n":1249,"o":34.75,"t":"2026-09-24T17:15:00Z","v":115114,"vw":34.7678},{"c":34.73,"h":34.825,"l":34.715,"n":994,"o":34.77,"t":"2026-09-24T17:30:00Z","v":48915,"vw":34.775054},{"c":34.65,"h":34.81,"l":34.64,"n":874,"o":34.75,"t":"2026-09-24T17:45:00Z","v":40861,"vw":34.732843},{"c":34.71,"h":34.71,"l":34.55,"n":1086,"o":34.66,"t":"2026-09-24T18:00:00Z","v":68838,"vw":34.630469},{"c":34.745,"h":34.8,"l":34.665,"n":916,"o":34.71,"t":"2026-09-24T18:15:00Z","v":43737,"vw":34.722829},{"c":34.625,"h":34.74,"l":34.585,"n":1056,"o":34.74,"t":"2026-09-24T18:30:00Z","v":46658,"vw":34.639294},{"c":34.7,"h":34.73,"l":34.61,"n":1357,"o":34.63,"t":"2026-09-24T18:45:00Z","v":82194,"vw":34.67537},{"c":34.71,"h":34.77,"l":34.665,"n":1517,"o":34.69,"t":"2026-09-24T19:00:00Z","v":131871,"vw":34.718876},{"c":34.68,"h":34.795,"l":34.665,"n":1920,"o":34.71,"t":"2026-09-24T19:15:00Z","v":158081,"vw":34.726005},{"c":34.755,"h":34.76,"l":34.645,"n":2299,"o":34.68,"t":"2026-09-24T19:30:00Z","v":172260,"vw":34.697246},{"c":34.49,"h":34.815,"l":34.47,"n":6432,"o":34.755,"t":"2026-09-24T19:45:00Z","v":568624,"vw":34.604996},{"c":34.5,"h":34.5,"l":34.5,"n":30,"o":34.5,"t":"2026-09-24T20:00:00Z","v":654780,"vw":34.5},{"c":33.9804,"h":33.9804,"l":33.9804,"n":1,"o":33.9804,"t":"2026-09-25T11:45:00Z","v":282,"vw":33.9804},{"c":33.9465,"h":33.9465,"l":33.9465,"n":1,"o":33.9465,"t":"2026-09-25T12:00:00Z","v":168,"vw":33.9465},{"c":35.36,"h":35.3853,"l":34.46,"n":632,"o":34.74,"t":"2026-09-25T13:30:00Z","v":66128,"vw":35.059294},{"c":35.69,"h":35.79,"l":35.3,"n":1323,"o":35.37,"t":"2026-09-25T13:45:00Z","v":179417,"vw":35.580138},{"c":35.27,"h":35.66,"l":35.195,"n":1160,"o":35.66,"t":"2026-09-25T14:00:00Z","v":128437,"vw":35.342054},{"c":35.2,"h":35.31,"l":35.13,"n":963,"o":35.25,"t":"2026-09-25T14:15:00Z","v":136422,"vw":35.213958},{"c":35.35,"h":35.35,"l":35.17,"n":635,"o":35.2,"t":"2026-09-25T14:30:00Z","v":33094,"vw":35.252656},{"c":35.425,"h":35.45,"l":35.355,"n":918,"o":35.36,"t":"2026-09-25T14:45:00Z","v":82199,"vw":35.404161},{"c":35.53,"h":35.655,"l":35.425,"n":864,"o":35.425,"t":"2026-09-25T15:00:00Z","v":47286,"vw":35.553672},{"c":35.42,"h":35.55,"l":35.395,"n":780,"o":35.54,"t":"2026-09-25T15:15:00Z","v":78793,"vw":35.467586},{"c":35.55,"h":35.635,"l":35.42,"n":1606,"o":35.43,"t":"2026-09-25T15:30:00Z","v":194984,"vw":35.515459},{"c":35.715,"h":35.715,"l":35.495,"n":978,"o":35.54,"t":"2026-09-25T15:45:00Z","v":63981,"vw":35.601715},{"c":35.9,"h":35.97,"l":35.71,"n":1006,"o":35.73,"t":"2026-09-25T16:00:00Z","v":80327,"vw":35.889775},{"c":35.88,"h":35.95,"l":35.78,"n":996,"o":35.9,"t":"2026-09-25T16:15:00Z","v":84132,"vw":35.889466},{"c":35.96,"h":35.99,"l":35.82,"n":1175,"o":35.9,"t":"2026-09-25T16:30:00Z","v":88531,"vw":35.911109},{"c":35.805,"h":35.961,"l":35.79,"n":733,"o":35.96,"t":"2026-09-25T16:45:00Z","v":42962,"vw":35.872156},{"c":35.935,"h":35.98,"l":35.77,"n":794,"o":35.79,"t":"2026-09-25T17:00:00Z","v":78491,"vw":35.878627},{"c":35.845,"h":35.958,"l":35.8,"n":1059,"o":35.935,"t":"2026-09-25T17:15:00Z","v":79189,"vw":35.878522},{"c":35.75,"h":35.845,"l":35.695,"n":910,"o":35.845,"t":"2026-09-25T17:30:00Z","v":57326,"vw":35.763932},{"c":35.595,"h":35.78,"l":35.55,"n":1024,"o":35.75,"t":"2026-09-25T17:45:00Z","v":97259,"vw":35.612814},{"c":35.635,"h":35.65,"l":35.42,"n":1469,"o":35.59,"t":"2026-09-25T18:00:00Z","v":125857,"vw":35.51055},{"c":35.76,"h":35.92,"l":35.62,"n":1983,"o":35.635,"t":"2026-09-25T18:15:00Z","v":184748,"vw":35.780271},{"c":35.73,"h":35.78,"l":35.63,"n":1091,"o":35.765,"t":"2026-09-25T18:30:00Z","v":251371,"vw":35.708207},{"c":35.54,"h":35.735,"l":35.54,"n":1191,"o":35.73,"t":"2026-09-25T18:45:00Z","v":91122,"vw":35.61363},{"c":35.7,"h":35.725,"l":35.48,"n":1597,"o":35.54,"t":"2026-09-25T19:00:00Z","v":136449,"vw":35.562568},{"c":35.685,"h":35.76,"l":35.6,"n":1892,"o":35.7,"t":"2026-09-25T19:15:00Z","v":161702,"vw":35.687909},{"c":35.81,"h":35.835,"l":35.65,"n":2033,"o":35.685,"t":"2026-09-25T19:30:00Z","v":190560,"vw":35.759676},{"c":35.7,"h":35.9,"l":35.69,"n":5073,"o":35.81,"t":"2026-09-25T19:45:00Z","v":492658,"vw":35.790854},{"c":35.71,"h":35.71,"l":35.71,"n":54,"o":35.71,"t":"2026-09-25T20:00:00Z","v":402783,"vw":35.71},{"c":35.7768,"h":35.7768,"l":35.7768,"n":1,"o":35.7768,"t":"2026-09-28T11:00:00Z","v":350,"vw":35.7768},{"c":35.44,"h":35.65,"l":35,"n":533,"o":35.17,"t":"2026-09-28T13:30:00Z","v":81812,"vw":35.356327},{"c":35.59,"h":35.62,"l":35.29,"n":750,"o":35.519,"t":"2026-09-28T13:45:00Z","v":68137,"vw":35.431828},{"c":35.49,"h":35.699,"l":35.49,"n":1033,"o":35.59,"t":"2026-09-28T14:00:00Z","v":75647,"vw":35.576203},{"c":35.67,"h":35.745,"l":35.48,"n":998,"o":35.48,"t":"2026-09-28T14:15:00Z","v":84799,"vw":35.673765},{"c":35.3725,"h":35.68,"l":35.3,"n":943,"o":35.66,"t":"2026-09-28T14:30:00Z","v":62874,"vw":35.477291},{"c":35.125,"h":35.42,"l":35.125,"n":1252,"o":35.36,"t":"2026-09-28T14:45:00Z","v":324379,"vw":35.284527},{"c":34.79,"h":35.13,"l":34.79,"n":990,"o":35.13,"t":"2026-09-28T15:00:00Z","v":87089,"vw":35.029518},{"c":34.98,"h":35.06,"l":34.78,"n":808,"o":34.79,"t":"2026-09-28T15:15:00Z","v":57891,"vw":34.94656},{"c":34.95,"h":35.075,"l":34.92,"n":557,"o":34.98,"t":"2026-09-28T15:30:00Z","v":29620,"vw":34.993516},{"c":34.895,"h":35,"l":34.875,"n":831,"o":34.93,"t":"2026-09-28T15:45:00Z","v":48541,"vw":34.943511},{"c":34.955,"h":35.04,"l":34.87,"n":820,"o":34.92,"t":"2026-09-28T16:00:00Z","v":44895,"vw":34.970742},{"c":35.3,"h":35.36,"l":34.96,"n":1503,"o":34.96,"t":"2026-09-28T16:15:00Z","v":146092,"vw":35.244215},{"c":35.105,"h":35.3,"l":35.07,"n":762,"o":35.3,"t":"2026-09-28T16:30:00Z","v":46329,"vw":35.212645},{"c":34.97,"h":35.2,"l":34.89,"n":824,"o":35.105,"t":"2026-09-28T16:45:00Z","v":40921,"vw":35.029349},{"c":35.17,"h":35.31,"l":34.96,"n":1465,"o":34.97,"t":"2026-09-28T17:00:00Z","v":95915,"vw":35.089409},{"c":35.035,"h":35.2,"l":35.01,"n":968,"o":35.17,"t":"2026-09-28T17:15:00Z","v":45861,"vw":35.102214},{"c":35,"h":35.055,"l":34.93,"n":838,"o":35.04,"t":"2026-09-28T17:30:00Z","v":36370,"vw":35.006517},{"c":35.07,"h":35.07,"l":34.97,"n":1118,"o":35.005,"t":"2026-09-28T17:45:00Z","v":42546,"vw":35.030841},{"c":35.3,"h":35.31,"l":35.03,"n":1064,"o":35.085,"t":"2026-09-28T18:00:00Z","v":67474,"vw":35.152695},{"c":35.19,"h":35.305,"l":35.185,"n":1065,"o":35.305,"t":"2026-09-28T18:15:00Z","v":63005,"vw":35.243633},{"c":35.26,"h":35.29,"l":35.17,"n":1109,"o":35.19,"t":"2026-09-28T18:30:00Z","v":49336,"vw":35.236132},{"c":35.37,"h":35.37,"l":35.251,"n":1452,"o":35.255,"t":"2026-09-28T18:45:00Z","v":85236,"vw":35.315279},{"c":35.2151,"h":35.36,"l":35.21,"n":1572,"o":35.36,"t":"2026-09-28T19:00:00Z","v":169703,"vw":35.30738},{"c":35.32,"h":35.405,"l":35.2,"n":1919,"o":35.201,"t":"2026-09-28T19:15:00Z","v":119931,"vw":35.308502},{"c":35.25,"h":35.38,"l":35.23,"n":2167,"o":35.325,"t":"2026-09-28T19:30:00Z","v":159570,"vw":35.320922},{"c":35.11,"h":35.36,"l":35.1,"n":6935,"o":35.25,"t":"2026-09-28T19:45:00Z","v":634720,"vw":35.208343},{"c":35.12,"h":35.12,"l":35.12,"n":29,"o":35.12,"t":"2026-09-28T20:00:00Z","v":657034,"vw":35.12},{"c":35.41,"h":35.47,"l":34.985,"n":732,"o":35.46,"t":"2026-09-29T13:30:00Z","v":65231,"vw":35.21269},{"c":35.22,"h":35.4,"l":34.9,"n":603,"o":35.35,"t":"2026-09-29T13:45:00Z","v":60952,"vw":35.131425},{"c":35.125,"h":35.34,"l":35.08,"n":1006,"o":35.2,"t":"2026-09-29T14:00:00Z","v":82523,"vw":35.197041},{"c":35.245,"h":35.32,"l":35.11,"n":784,"o":35.125,"t":"2026-09-29T14:15:00Z","v":67058,"vw":35.221286},{"c":35.29,"h":35.37,"l":35.07,"n":1345,"o":35.28,"t":"2026-09-29T14:30:00Z","v":218590,"vw":35.205139},{"c":35.28,"h":35.4,"l":35.235,"n":964,"o":35.295,"t":"2026-09-29T14:45:00Z","v":106495,"vw":35.340231},{"c":35.31,"h":35.41,"l":35.25,"n":908,"o":35.275,"t":"2026-09-29T15:00:00Z","v":54506,"vw":35.304342},{"c":35.27,"h":35.42,"l":35.27,"n":1851,"o":35.315,"t":"2026-09-29T15:15:00Z","v":278754,"vw":35.324426},{"c":35.28,"h":35.37,"l":35.2,"n":840,"o":35.27,"t":"2026-09-29T15:30:00Z","v":65211,"vw":35.325819},{"c":35.29,"h":35.34,"l":35.22,"n":850,"o":35.261,"t":"2026-09-29T15:45:00Z","v":48680,"vw":35.278548},{"c":35.28,"h":35.315,"l":35.09,"n":1116,"o":35.305,"t":"2026-09-29T16:00:00Z","v":243463,"vw":35.255927},{"c":35.44,"h":35.45,"l":35.29,"n":935,"o":35.29,"t":"2026-09-29T16:15:00Z","v":112093,"vw":35.38842},{"c":35.365,"h":35.46,"l":35.36,"n":823,"o":35.46,"t":"2026-09-29T16:30:00Z","v":55695,"vw":35.417267},{"c":35.35,"h":35.4,"l":35.32,"n":656,"o":35.37,"t":"2026-09-29T16:45:00Z","v":33192,"vw":35.365265},{"c":35.36,"h":35.36,"l":35.28,"n":652,"o":35.33,"t":"2026-09-29T17:00:00Z","v":23528,"vw":35.302839},{"c":35.39,"h":35.39,"l":35.315,"n":582,"o":35.36,"t":"2026-09-29T17:15:00Z","v":24080,"vw":35.35255},{"c":35.43,"h":35.45,"l":35.36,"n":721,"o":35.385,"t":"2026-09-29T17:30:00Z","v":30324,"vw":35.400051},{"c":35.49,"h":35.49,"l":35.37,"n":1255,"o":35.43,"t":"2026-09-29T17:45:00Z","v":197971,"vw":35.410697},{"c":35.435,"h":35.655,"l":35.435,"n":1450,"o":35.49,"t":"2026-09-29T18:00:00Z","v":130433,"vw":35.538814},{"c":35.4599,"h":35.54,"l":35.435,"n":757,"o":35.44,"t":"2026-09-29T18:15:00Z","v":33677,"vw":35.483744},{"c":35.585,"h":35.69,"l":35.405,"n":1261,"o":35.45,"t":"2026-09-29T18:30:00Z","v":82060,"vw":35.526452},{"c":35.66,"h":35.66,"l":35.53,"n":1055,"o":35.6,"t":"2026-09-29T18:45:00Z","v":102271,"vw":35.60902},{"c":35.85,"h":35.86,"l":35.615,"n":1956,"o":35.65,"t":"2026-09-29T19:00:00Z","v":290348,"vw":35.6979},{"c":35.93,"h":35.99,"l":35.72,"n":2716,"o":35.83,"t":"2026-09-29T19:15:00Z","v":272323,"vw":35.901362},{"c":35.9,"h":35.955,"l":35.805,"n":2332,"o":35.93,"t":"2026-09-29T19:30:00Z","v":193516,"vw":35.873917},{"c":35.97,"h":36.06,"l":35.89,"n":7026,"o":35.9,"t":"2026-09-29T19:45:00Z","v":688226,"vw":35.974168},{"c":35.97,"h":35.97,"l":35.96,"n":41,"o":35.96,"t":"2026-09-29T20:00:00Z","v":453090,"vw":35.969938},{"c":35.99,"h":36.1,"l":35.99,"n":6,"o":36.08,"t":"2026-09-30T12:30:00Z","v":1319,"vw":36.047434},{"c":35.675,"h":35.98,"l":35.6175,"n":519,"o":35.98,"t":"2026-09-30T13:30:00Z","v":62417,"vw":35.75042},{"c":35.825,"h":36,"l":35.62,"n":1069,"o":35.67,"t":"2026-09-30T13:45:00Z","v":112824,"vw":35.784767},{"c":35.835,"h":35.97,"l":35.69,"n":956,"o":35.79,"t":"2026-09-30T14:00:00Z","v":97080,"vw":35.781664},{"c":35.73,"h":35.95,"l":35.7,"n":757,"o":35.835,"t":"2026-09-30T14:15:00Z","v":58196,"vw":35.84511},{"c":35.805,"h":35.855,"l":35.65,"n":1021,"o":35.73,"t":"2026-09-30T14:30:00Z","v":102656,"vw":35.745053},{"c":35.96,"h":35.97,"l":35.7766,"n":736,"o":35.805,"t":"2026-09-30T14:45:00Z","v":53868,"vw":35.861827},{"c":35.93,"h":36,"l":35.875,"n":826,"o":35.96,"t":"2026-09-30T15:00:00Z","v":53281,"vw":35.937916},{"c":36.02,"h":36.025,"l":35.905,"n":632,"o":35.96,"t":"2026-09-30T15:15:00Z","v":35548,"vw":35.980357},{"c":36.065,"h":36.175,"l":36.01,"n":844,"o":36.02,"t":"2026-09-30T15:30:00Z","v":182454,"vw":36.092757},{"c":36.13,"h":36.17,"l":36.046,"n":652,"o":36.065,"t":"2026-09-30T15:45:00Z","v":40453,"vw":36.118606},{"c":36.197,"h":36.2,"l":36.0901,"n":1025,"o":36.12,"t":"2026-09-30T16:00:00Z","v":58857,"vw":36.163311},{"c":36.21,"h":36.21,"l":36.17,"n":659,"o":36.2,"t":"2026-09-30T16:15:00Z","v":32284,"vw":36.195577},{"c":36.37,"h":36.37,"l":36.21,"n":957,"o":36.21,"t":"2026-09-30T16:30:00Z","v":66722,"vw":36.314647},{"c":36.3,"h":36.37,"l":36.26,"n":837,"o":36.37,"t":"2026-09-30T16:45:00Z","v":56388,"vw":36.3164},{"c":36.16,"h":36.3,"l":36.135,"n":942,"o":36.3,"t":"2026-09-30T17:00:00Z","v":92729,"vw":36.196146},{"c":36.23,"h":36.3,"l":36.15,"n":795,"o":36.155,"t":"2026-09-30T17:15:00Z","v":57465,"vw":36.20914},{"c":36.39,"h":36.41,"l":36.21,"n":802,"o":36.225,"t":"2026-09-30T17:30:00Z","v":55490,"vw":36.311622},{"c":36.37,"h":36.4,"l":36.31,"n":757,"o":36.385,"t":"2026-09-30T17:45:00Z","v":52592,"vw":36.358097},{"c":36.385,"h":36.395,"l":36.325,"n":802,"o":36.375,"t":"2026-09-30T18:00:00Z","v":46416,"vw":36.373712},{"c":36.345,"h":36.41,"l":36.33,"n":907,"o":36.39,"t":"2026-09-30T18:15:00Z","v":55708,"vw":36.371413},{"c":36.37,"h":36.4,"l":36.305,"n":795,"o":36.335,"t":"2026-09-30T18:30:00Z","v":46240,"vw":36.352441},{"c":36.345,"h":36.38,"l":36.255,"n":1070,"o":36.365,"t":"2026-09-30T18:45:00Z","v":93367,"vw":36.314705},{"c":36.385,"h":36.39,"l":36.32,"n":904,"o":36.345,"t":"2026-09-30T19:00:00Z","v":58466,"vw":36.360851},{"c":36.395,"h":36.405,"l":36.34,"n":1283,"o":36.38,"t":"2026-09-30T19:15:00Z","v":78915,"vw":36.379698},{"c":36.575,"h":36.58,"l":36.39,"n":2409,"o":36.395,"t":"2026-09-30T19:30:00Z","v":187471,"vw":36.515654},{"c":36.28,"h":36.63,"l":36.245,"n":7003,"o":36.575,"t":"2026-09-30T19:45:00Z","v":661308,"vw":36.461364},{"c":36.28,"h":36.28,"l":36.28,"n":51,"o":36.28,"t":"2026-09-30T20:00:00Z","v":719285,"vw":36.28},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-09-30T20:30:00Z","v":500,"vw":36.66},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-09-30T20:45:00Z","v":119,"vw":36.03},{"c":36.65,"h":36.65,"l":36.59,"n":6,"o":36.63,"t":"2026-10-01T08:00:00Z","v":1098,"vw":36.633446},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-01T13:00:00Z","v":253,"vw":35.7},{"c":35.985,"h":36.3176,"l":35.81,"n":590,"o":36.06,"t":"2026-10-01T13:30:00Z","v":75730,"vw":35.990486},{"c":35.7,"h":36.08,"l":35.685,"n":657,"o":35.985,"t":"2026-10-01T13:45:00Z","v":389197,"vw":35.864251},{"c":35.325,"h":35.67,"l":35.23,"n":877,"o":35.67,"t":"2026-10-01T14:00:00Z","v":84564,"vw":35.396368},{"c":35.6,"h":35.655,"l":35.33,"n":890,"o":35.42,"t":"2026-10-01T14:15:00Z","v":99630,"vw":35.512947},{"c":35.79,"h":35.815,"l":35.5792,"n":749,"o":35.61,"t":"2026-10-01T14:30:00Z","v":29504,"vw":35.691654},{"c":35.785,"h":35.95,"l":35.7,"n":711,"o":35.84,"t":"2026-10-01T14:45:00Z","v":40702,"vw":35.856927},{"c":35.845,"h":35.87,"l":35.6783,"n":847,"o":35.765,"t":"2026-10-01T15:00:00Z","v":40225,"vw":35.776942},{"c":35.82,"h":35.96,"l":35.8,"n":855,"o":35.83,"t":"2026-10-01T15:15:00Z","v":46389,"vw":35.877867},{"c":35.485,"h":35.825,"l":35.465,"n":1555,"o":35.81,"t":"2026-10-01T15:30:00Z","v":106687,"vw":35.657079},{"c":35.82,"h":35.83,"l":35.48,"n":1244,"o":35.48,"t":"2026-10-01T15:45:00Z","v":100534,"vw":35.651075},{"c":35.865,"h":35.985,"l":35.8201,"n":918,"o":35.83,"t":"2026-10-01T16:00:00Z","v":52696,"vw":35.90993},{"c":35.9099,"h":35.94,"l":35.835,"n":695,"o":35.88,"t":"2026-10-01T16:15:00Z","v":37605,"vw":35.891219},{"c":36.08,"h":36.18,"l":35.91,"n":920,"o":35.91,"t":"2026-10-01T16:30:00Z","v":51079,"vw":36.064063},{"c":35.995,"h":36.1,"l":35.9,"n":609,"o":36.095,"t":"2026-10-01T16:45:00Z","v":34519,"vw":36.030047},{"c":36.09,"h":36.125,"l":35.97,"n":690,"o":36,"t":"2026-10-01T17:00:00Z","v":26445,"vw":36.059198},{"c":36.26,"h":36.31,"l":36.06,"n":877,"o":36.08,"t":"2026-10-01T17:15:00Z","v":39027,"vw":36.221072},{"c":36.305,"h":36.44,"l":36.245,"n":899,"o":36.26,"t":"2026-10-01T17:30:00Z","v":45142,"vw":36.34254},{"c":36.085,"h":36.33,"l":36.065,"n":681,"o":36.31,"t":"2026-10-01T17:45:00Z","v":31387,"vw":36.164522},{"c":36.0899,"h":36.13,"l":35.985,"n":899,"o":36.07,"t":"2026-10-01T18:00:00Z","v":46410,"vw":36.051851},{"c":36.08,"h":36.17,"l":36.07,"n":795,"o":36.09,"t":"2026-10-01T18:15:00Z","v":38222,"vw":36.130729},{"c":36.18,"h":36.275,"l":36.07,"n":938,"o":36.085,"t":"2026-10-01T18:30:00Z","v":33620,"vw":36.18704},{"c":36.25,"h":36.25,"l":36.12,"n":995,"o":36.175,"t":"2026-10-01T18:45:00Z","v":42310,"vw":36.185064},{"c":36.21,"h":36.27,"l":36.2,"n":890,"o":36.255,"t":"2026-10-01T19:00:00Z","v":46854,"vw":36.243799},{"c":36.275,"h":36.2999,"l":36.21,"n":1318,"o":36.215,"t":"2026-10-01T19:15:00Z","v":70926,"vw":36.255528},{"c":36.37,"h":36.37,"l":36.265,"n":1914,"o":36.28,"t":"2026-10-01T19:30:00Z","v":116411,"vw":36.30472},{"c":36.345,"h":36.435,"l":36.29,"n":5926,"o":36.36,"t":"2026-10-01T19:45:00Z","v":417514,"vw":36.366942},{"c":36.33,"h":36.33,"l":36.33,"n":22,"o":36.33,"t":"2026-10-01T20:00:00Z","v":385078,"vw":36.33},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-02T12:45:00Z","v":1328,"vw":37},{"c":36.82,"h":37.45,"l":36.81,"n":616,"o":37.16,"t":"2026-10-02T13:30:00Z","v":47483,"vw":37.059882},{"c":36.925,"h":37.17,"l":36.895,"n":690,"o":36.895,"t":"2026-10-02T13:45:00Z","v":88480,"vw":37.075345},{"c":37.255,"h":37.33,"l":36.9,"n":810,"o":36.92,"t":"2026-10-02T14:00:00Z","v":53580,"vw":37.14888},{"c":37.39,"h":37.53,"l":37.25,"n":1610,"o":37.25,"t":"2026-10-02T14:15:00Z","v":171058,"vw":37.437911},{"c":37.45,"h":37.45,"l":37.26,"n":869,"o":37.4,"t":"2026-10-02T14:30:00Z","v":60210,"vw":37.359639},{"c":37.595,"h":37.61,"l":37.415,"n":1211,"o":37.44,"t":"2026-10-02T14:45:00Z","v":76482,"vw":37.522156},{"c":37.5,"h":37.665,"l":37.45,"n":1297,"o":37.605,"t":"2026-10-02T15:00:00Z","v":84480,"vw":37.555001},{"c":37.74,"h":37.75,"l":37.36,"n":1606,"o":37.5,"t":"2026-10-02T15:15:00Z","v":124822,"vw":37.491662},{"c":37.935,"h":37.94,"l":37.69,"n":1178,"o":37.73,"t":"2026-10-02T15:30:00Z","v":57971,"vw":37.836808},{"c":37.73,"h":37.98,"l":37.72,"n":2385,"o":37.935,"t":"2026-10-02T15:45:00Z","v":220501,"vw":37.855884},{"c":37.63,"h":37.72,"l":37.59,"n":1039,"o":37.72,"t":"2026-10-02T16:00:00Z","v":148269,"vw":37.650789},{"c":37.535,"h":37.63,"l":37.46,"n":960,"o":37.61,"t":"2026-10-02T16:15:00Z","v":60003,"vw":37.539035},{"c":37.55,"h":37.575,"l":37.465,"n":1083,"o":37.5372,"t":"2026-10-02T16:30:00Z","v":64473,"vw":37.531498},{"c":37.64,"h":37.65,"l":37.49,"n":1057,"o":37.56,"t":"2026-10-02T16:45:00Z","v":67941,"vw":37.578968},{"c":37.56,"h":37.705,"l":37.48,"n":1080,"o":37.62,"t":"2026-10-02T17:00:00Z","v":75091,"vw":37.610257},{"c":37.45,"h":37.57,"l":37.445,"n":924,"o":37.545,"t":"2026-10-02T17:15:00Z","v":54736,"vw":37.502502},{"c":37.7,"h":37.7,"l":37.44,"n":1034,"o":37.44,"t":"2026-10-02T17:30:00Z","v":53727,"vw":37.56206},{"c":37.745,"h":37.75,"l":37.67,"n":996,"o":37.715,"t":"2026-10-02T17:45:00Z","v":52406,"vw":37.729031},{"c":37.791,"h":37.795,"l":37.685,"n":1418,"o":37.74,"t":"2026-10-02T18:00:00Z","v":133763,"vw":37.731426},{"c":37.77,"h":37.795,"l":37.71,"n":1127,"o":37.79,"t":"2026-10-02T18:15:00Z","v":66926,"vw":37.7515},{"c":37.98,"h":37.995,"l":37.75,"n":1589,"o":37.77,"t":"2026-10-02T18:30:00Z","v":143433,"vw":37.859115},{"c":38.05,"h":38.065,"l":37.95,"n":1367,"o":37.99,"t":"2026-10-02T18:45:00Z","v":65089,"vw":37.997992},{"c":38.08,"h":38.1,"l":38,"n":1792,"o":38.06,"t":"2026-10-02T19:00:00Z","v":91518,"vw":38.057929},{"c":38.105,"h":38.16,"l":37.94,"n":2501,"o":38.07,"t":"2026-10-02T19:15:00Z","v":186522,"vw":38.063056},{"c":38.155,"h":38.21,"l":38.035,"n":2703,"o":38.115,"t":"2026-10-02T19:30:00Z","v":201895,"vw":38.133236},{"c":37.93,"h":38.17,"l":37.875,"n":8034,"o":38.16,"t":"2026-10-02T19:45:00Z","v":695339,"vw":37.981359},{"c":37.93,"h":37.93,"l":37.92,"n":31,"o":37.92,"t":"2026-10-02T20:00:00Z","v":532386,"vw":37.929896},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-02T20:30:00Z","v":158,"vw":38},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-02T23:45:00Z","v":100,"vw":38.25},{"c":37.93,"h":37.93,"l":37.93,"n":26,"o":37.93,"t":"2026-10-05T12:45:00Z","v":299,"vw":37.93},{"c":37.31,"h":38.015,"l":37.25,"n":518,"o":37.93,"t":"2026-10-05T13:30:00Z","v":59475,"vw":37.653781},{"c":37.725,"h":37.77,"l":37.19,"n":1508,"o":37.285,"t":"2026-10-05T13:45:00Z","v":98270,"vw":37.401566},{"c":37.725,"h":37.73,"l":37.62,"n":1052,"o":37.72,"t":"2026-10-05T14:00:00Z","v":67578,"vw":37.676984},{"c":37.8,"h":37.99,"l":37.725,"n":1085,"o":37.725,"t":"2026-10-05T14:15:00Z","v":79420,"vw":37.872824},{"c":37.85,"h":37.86,"l":37.6,"n":1078,"o":37.82,"t":"2026-10-05T14:30:00Z","v":66725,"vw":37.727396},{"c":37.975,"h":38,"l":37.83,"n":1015,"o":37.87,"t":"2026-10-05T14:45:00Z","v":59240,"vw":37.907078},{"c":37.895,"h":38.03,"l":37.88,"n":952,"o":37.96,"t":"2026-10-05T15:00:00Z","v":54494,"vw":37.961922},{"c":38.025,"h":38.05,"l":37.87,"n":1221,"o":37.88,"t":"2026-10-05T15:15:00Z","v":67067,"vw":37.975662},{"c":38.07,"h":38.0871,"l":37.98,"n":913,"o":38.01,"t":"2026-10-05T15:30:00Z","v":51165,"vw":38.037671},{"c":38.1,"h":38.15,"l":38.01,"n":1415,"o":38.06,"t":"2026-10-05T15:45:00Z","v":100619,"vw":38.064585},{"c":38.095,"h":38.15,"l":38.065,"n":987,"o":38.1,"t":"2026-10-05T16:00:00Z","v":43811,"vw":38.105069},{"c":38.02,"h":38.08,"l":38,"n":1140,"o":38.08,"t":"2026-10-05T16:15:00Z","v":69340,"vw":38.044851},{"c":38.11,"h":38.115,"l":37.99,"n":1108,"o":38.05,"t":"2026-10-05T16:30:00Z","v":53732,"vw":38.051247},{"c":38.1,"h":38.12,"l":38.06,"n":984,"o":38.105,"t":"2026-10-05T16:45:00Z","v":47909,"vw":38.085178},{"c":38.105,"h":38.14,"l":38.08,"n":946,"o":38.09,"t":"2026-10-05T17:00:00Z","v":53369,"vw":38.105379},{"c":38.165,"h":38.17,"l":38.1,"n":812,"o":38.105,"t":"2026-10-05T17:15:00Z","v":36189,"vw":38.115278},{"c":38.21,"h":38.255,"l":38.16,"n":1225,"o":38.165,"t":"2026-10-05T17:30:00Z","v":70526,"vw":38.202203},{"c":38.36,"h":38.38,"l":38.195,"n":1249,"o":38.2,"t":"2026-10-05T17:45:00Z","v":102151,"vw":38.285916},{"c":38.17,"h":38.35,"l":38.17,"n":1218,"o":38.35,"t":"2026-10-05T18:00:00Z","v":67510,"vw":38.243434},{"c":37.96,"h":38.215,"l":37.955,"n":1055,"o":38.16,"t":"2026-10-05T18:15:00Z","v":158328,"vw":38.171606},{"c":38.08,"h":38.08,"l":37.94,"n":1033,"o":37.96,"t":"2026-10-05T18:30:00Z","v":42718,"vw":38.011828},{"c":38,"h":38.085,"l":37.96,"n":1320,"o":38.07,"t":"2026-10-05T18:45:00Z","v":77549,"vw":38.015821},{"c":37.967,"h":38,"l":37.85,"n":1448,"o":37.995,"t":"2026-10-05T19:00:00Z","v":72964,"vw":37.917642},{"c":37.95,"h":37.98,"l":37.92,"n":1651,"o":37.97,"t":"2026-10-05T19:15:00Z","v":89642,"vw":37.951542},{"c":37.9,"h":38.03,"l":37.89,"n":1930,"o":37.95,"t":"2026-10-05T19:30:00Z","v":126479,"vw":37.955701},{"c":37.55,"h":37.89,"l":37.54,"n":6047,"o":37.89,"t":"2026-10-05T19:45:00Z","v":550887,"vw":37.655992},{"c":37.54,"h":37.57,"l":37.54,"n":53,"o":37.57,"t":"2026-10-05T20:00:00Z","v":985665,"vw":37.540602},{"c":37.65,"h":37.65,"l":37.65,"n":2,"o":37.65,"t":"2026-10-05T22:30:00Z","v":130,"vw":37.65},{"c":37.56,"h":37.56,"l":37.55,"n":6,"o":37.55,"t":"2026-10-06T11:30:00Z","v":1466,"vw":37.556548},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-10-06T13:15:00Z","v":478,"vw":37.62},{"c":37.77,"h":37.92,"l":37.52,"n":621,"o":37.92,"t":"2026-10-06T13:30:00Z","v":47305,"vw":37.776462},{"c":37.83,"h":37.89,"l":37.69,"n":984,"o":37.78,"t":"2026-10-06T13:45:00Z","v":77857,"vw":37.796362},{"c":37.68,"h":37.87,"l":37.66,"n":822,"o":37.815,"t":"2026-10-06T14:00:00Z","v":63271,"vw":37.785156},{"c":37.35,"h":37.67,"l":37.345,"n":898,"o":37.67,"t":"2026-10-06T14:15:00Z","v":49337,"vw":37.48812},{"c":37.43,"h":37.56,"l":37.41,"n":963,"o":37.41,"t":"2026-10-06T14:30:00Z","v":52276,"vw":37.484573},{"c":37.32,"h":37.43,"l":37.24,"n":947,"o":37.43,"t":"2026-10-06T14:45:00Z","v":52012,"vw":37.332264},{"c":37.68,"h":37.68,"l":37.25,"n":1401,"o":37.28,"t":"2026-10-06T15:00:00Z","v":76817,"vw":37.452332},{"c":37.56,"h":37.68,"l":37.545,"n":1291,"o":37.68,"t":"2026-10-06T15:15:00Z","v":73348,"vw":37.613224},{"c":37.545,"h":37.58,"l":37.485,"n":1065,"o":37.56,"t":"2026-10-06T15:30:00Z","v":65439,"vw":37.531228},{"c":37.44,"h":37.56,"l":37.44,"n":796,"o":37.56,"t":"2026-10-06T15:45:00Z","v":36078,"vw":37.524695},{"c":37.445,"h":37.495,"l":37.37,"n":1103,"o":37.44,"t":"2026-10-06T16:00:00Z","v":52038,"vw":37.441299},{"c":37.46,"h":37.48,"l":37.405,"n":1115,"o":37.445,"t":"2026-10-06T16:15:00Z","v":64896,"vw":37.445334},{"c":37.54,"h":37.58,"l":37.44,"n":1219,"o":37.45,"t":"2026-10-06T16:30:00Z","v":81091,"vw":37.52683},{"c":37.62,"h":37.62,"l":37.53,"n":932,"o":37.535,"t":"2026-10-06T16:45:00Z","v":40374,"vw":37.565742},{"c":37.64,"h":37.66,"l":37.55,"n":828,"o":37.61,"t":"2026-10-06T17:00:00Z","v":36074,"vw":37.616641},{"c":37.65,"h":37.67,"l":37.57,"n":854,"o":37.64,"t":"2026-10-06T17:15:00Z","v":36320,"vw":37.61947},{"c":37.61,"h":37.68,"l":37.5801,"n":581,"o":37.64,"t":"2026-10-06T17:30:00Z","v":22775,"vw":37.638119},{"c":37.7,"h":37.7,"l":37.56,"n":1056,"o":37.6,"t":"2026-10-06T17:45:00Z","v":55356,"vw":37.622851},{"c":37.7,"h":37.73,"l":37.66,"n":698,"o":37.69,"t":"2026-10-06T18:00:00Z","v":23674,"vw":37.698792},{"c":37.58,"h":37.71,"l":37.58,"n":653,"o":37.69,"t":"2026-10-06T18:15:00Z","v":31028,"vw":37.65759},{"c":37.6,"h":37.61,"l":37.55,"n":732,"o":37.6,"t":"2026-10-06T18:30:00Z","v":35248,"vw":37.579541},{"c":37.618,"h":37.66,"l":37.6,"n":1095,"o":37.61,"t":"2026-10-06T18:45:00Z","v":49746,"vw":37.636809},{"c":37.58,"h":37.61,"l":37.51,"n":1424,"o":37.61,"t":"2026-10-06T19:00:00Z","v":79790,"vw":37.55854},{"c":37.59,"h":37.61,"l":37.5,"n":1612,"o":37.58,"t":"2026-10-06T19:15:00Z","v":113602,"vw":37.551392},{"c":37.54,"h":37.6,"l":37.49,"n":1484,"o":37.595,"t":"2026-10-06T19:30:00Z","v":74186,"vw":37.5283},{"c":37.74,"h":37.765,"l":37.52,"n":4483,"o":37.54,"t":"2026-10-06T19:45:00Z","v":286321,"vw":37.64551},{"c":37.74,"h":37.74,"l":37.74,"n":33,"o":37.74,"t":"2026-10-06T20:00:00Z","v":263847,"vw":37.74},{"c":36.9,"h":37.055,"l":36.73,"n":728,"o":36.99,"t":"2026-10-07T13:30:00Z","v":52831,"vw":36.893082},{"c":36.705,"h":36.92,"l":36.63,"n":892,"o":36.87,"t":"2026-10-07T13:45:00Z","v":52322,"vw":36.757376},{"c":36.7,"h":36.71,"l":36.4332,"n":1182,"o":36.685,"t":"2026-10-07T14:00:00Z","v":72920,"vw":36.567037},{"c":36.705,"h":36.8,"l":36.65,"n":668,"o":36.72,"t":"2026-10-07T14:15:00Z","v":40347,"vw":36.721712},{"c":36.54,"h":36.715,"l":36.505,"n":1090,"o":36.705,"t":"2026-10-07T14:30:00Z","v":60708,"vw":36.578851},{"c":36.56,"h":36.56,"l":36.43,"n":1087,"o":36.52,"t":"2026-10-07T14:45:00Z","v":65170,"vw":36.502953},{"c":36.62,"h":36.64,"l":36.495,"n":972,"o":36.56,"t":"2026-10-07T15:00:00Z","v":55936,"vw":36.566026},{"c":36.64,"h":36.65,"l":36.545,"n":730,"o":36.63,"t":"2026-10-07T15:15:00Z","v":36161,"vw":36.597258},{"c":36.68,"h":36.695,"l":36.59,"n":853,"o":36.64,"t":"2026-10-07T15:30:00Z","v":42921,"vw":36.653721},{"c":36.575,"h":36.67,"l":36.55,"n":692,"o":36.67,"t":"2026-10-07T15:45:00Z","v":38377,"vw":36.604377},{"c":36.6,"h":36.65,"l":36.56,"n":866,"o":36.56,"t":"2026-10-07T16:00:00Z","v":47648,"vw":36.613298},{"c":36.6,"h":36.64,"l":36.565,"n":859,"o":36.6,"t":"2026-10-07T16:15:00Z","v":45736,"vw":36.604246},{"c":36.595,"h":36.655,"l":36.59,"n":803,"o":36.6,"t":"2026-10-07T16:30:00Z","v":43498,"vw":36.615405},{"c":36.7,"h":36.7,"l":36.55,"n":858,"o":36.595,"t":"2026-10-07T16:45:00Z","v":48798,"vw":36.612051},{"c":36.86,"h":36.89,"l":36.72,"n":880,"o":36.72,"t":"2026-10-07T17:00:00Z","v":57209,"vw":36.80569},{"c":36.85,"h":36.9,"l":36.83,"n":795,"o":36.86,"t":"2026-10-07T17:15:00Z","v":52638,"vw":36.866251},{"c":36.93,"h":36.93,"l":36.835,"n":746,"o":36.85,"t":"2026-10-07T17:30:00Z","v":47670,"vw":36.878446},{"c":36.88,"h":36.935,"l":36.84,"n":822,"o":36.915,"t":"2026-10-07T17:45:00Z","v":47174,"vw":36.882066},{"c":36.86,"h":36.9,"l":36.82,"n":1004,"o":36.88,"t":"2026-10-07T18:00:00Z","v":78798,"vw":36.846722},{"c":36.95,"h":36.96,"l":36.855,"n":1316,"o":36.86,"t":"2026-10-07T18:15:00Z","v":110000,"vw":36.915911},{"c":36.81,"h":36.95,"l":36.78,"n":920,"o":36.95,"t":"2026-10-07T18:30:00Z","v":55321,"vw":36.863042},{"c":36.92,"h":36.92,"l":36.795,"n":958,"o":36.81,"t":"2026-10-07T18:45:00Z","v":50141,"vw":36.861376},{"c":36.965,"h":36.985,"l":36.89,"n":1134,"o":36.92,"t":"2026-10-07T19:00:00Z","v":63372,"vw":36.931869},{"c":37.11,"h":37.12,"l":36.9,"n":1482,"o":36.96,"t":"2026-10-07T19:15:00Z","v":99808,"vw":37.007633},{"c":37.18,"h":37.2,"l":37.11,"n":1858,"o":37.11,"t":"2026-10-07T19:30:00Z","v":118006,"vw":37.167246},{"c":37.185,"h":37.27,"l":37.105,"n":4903,"o":37.17,"t":"2026-10-07T19:45:00Z","v":446934,"vw":37.194375},{"c":37.17,"h":37.17,"l":37.17,"n":46,"o":37.17,"t":"2026-10-07T20:00:00Z","v":485719,"vw":37.17},{"c":36.725,"h":36.89,"l":36.53,"n":291,"o":36.54,"t":"2026-10-08T13:30:00Z","v":59004,"vw":36.729571},{"c":36.665,"h":36.845,"l":36.61,"n":745,"o":36.79,"t":"2026-10-08T13:45:00Z","v":120770,"vw":36.734164},{"c":36.7,"h":36.845,"l":36.59,"n":731,"o":36.625,"t":"2026-10-08T14:00:00Z","v":83519,"vw":36.746822},{"c":36.895,"h":36.94,"l":36.69,"n":1124,"o":36.7,"t":"2026-10-08T14:15:00Z","v":89480,"vw":36.810861},{"c":36.73,"h":37.005,"l":36.7,"n":748,"o":36.88,"t":"2026-10-08T14:30:00Z","v":48359,"vw":36.855043},{"c":36.795,"h":36.805,"l":36.65,"n":1054,"o":36.71,"t":"2026-10-08T14:45:00Z","v":51057,"vw":36.721059},{"c":36.44,"h":36.8099,"l":36.43,"n":1266,"o":36.8,"t":"2026-10-08T15:00:00Z","v":77979,"vw":36.648438},{"c":36.51,"h":36.53,"l":36.39,"n":1036,"o":36.42,"t":"2026-10-08T15:15:00Z","v":52043,"vw":36.462303},{"c":36.56,"h":36.57,"l":36.455,"n":918,"o":36.5,"t":"2026-10-08T15:30:00Z","v":43760,"vw":36.497251},{"c":36.56,"h":36.6,"l":36.5,"n":972,"o":36.57,"t":"2026-10-08T15:45:00Z","v":51887,"vw":36.540456},{"c":36.48,"h":36.58,"l":36.48,"n":817,"o":36.57,"t":"2026-10-08T16:00:00Z","v":41197,"vw":36.543479},{"c":36.715,"h":36.79,"l":36.47,"n":2062,"o":36.49,"t":"2026-10-08T16:15:00Z","v":124922,"vw":36.643892},{"c":36.58,"h":36.76,"l":36.54,"n":812,"o":36.715,"t":"2026-10-08T16:30:00Z","v":72625,"vw":36.673097},{"c":36.24,"h":36.61,"l":36.175,"n":1361,"o":36.585,"t":"2026-10-08T16:45:00Z","v":86296,"vw":36.391984},{"c":36.285,"h":36.33,"l":35.94,"n":1639,"o":36.22,"t":"2026-10-08T17:00:00Z","v":150625,"vw":36.115686},{"c":36.16,"h":36.32,"l":36.085,"n":2285,"o":36.28,"t":"2026-10-08T17:15:00Z","v":187934,"vw":36.199286},{"c":36.3,"h":36.31,"l":36.16,"n":1615,"o":36.17,"t":"2026-10-08T17:30:00Z","v":127144,"vw":36.238156},{"c":36.525,"h":36.53,"l":36.29,"n":1366,"o":36.3,"t":"2026-10-08T17:45:00Z","v":107406,"vw":36.364216},{"c":36.55,"h":36.55,"l":36.405,"n":1181,"o":36.54,"t":"2026-10-08T18:00:00Z","v":77341,"vw":36.497462},{"c":36.52,"h":36.605,"l":36.475,"n":1170,"o":36.54,"t":"2026-10-08T18:15:00Z","v":73543,"vw":36.552316},{"c":36.39,"h":36.52,"l":36.3848,"n":1322,"o":36.52,"t":"2026-10-08T18:30:00Z","v":89382,"vw":36.434255},{"c":36.32,"h":36.38,"l":36.29,"n":1179,"o":36.38,"t":"2026-10-08T18:45:00Z","v":72442,"vw":36.342763},{"c":36.54,"h":36.55,"l":36.27,"n":1840,"o":36.32,"t":"2026-10-08T19:00:00Z","v":118969,"vw":36.440364},{"c":36.6,"h":36.66,"l":36.5,"n":2612,"o":36.545,"t":"2026-10-08T19:15:00Z","v":232328,"vw":36.574953},{"c":36.6,"h":36.75,"l":36.515,"n":2880,"o":36.595,"t":"2026-10-08T19:30:00Z","v":213617,"vw":36.627833},{"c":36.69,"h":36.77,"l":36.51,"n":7448,"o":36.6,"t":"2026-10-08T19:45:00Z","v":746649,"vw":36.658119},{"c":36.71,"h":36.71,"l":36.69,"n":39,"o":36.69,"t":"2026-10-08T20:00:00Z","v":475696,"vw":36.709773},{"c":35.675,"h":36.95,"l":35.675,"n":1255,"o":36.95,"t":"2026-10-09T13:30:00Z","v":111939,"vw":36.307753},{"c":36.215,"h":36.23,"l":35.49,"n":1630,"o":35.73,"t":"2026-10-09T13:45:00Z","v":128804,"vw":35.844231},{"c":36.08,"h":36.4,"l":35.94,"n":1878,"o":36.24,"t":"2026-10-09T14:00:00Z","v":131825,"vw":36.239908},{"c":36.115,"h":36.17,"l":35.99,"n":1596,"o":36.08,"t":"2026-10-09T14:15:00Z","v":108942,"vw":36.086907},{"c":36.13,"h":36.25,"l":36.06,"n":1529,"o":36.115,"t":"2026-10-09T14:30:00Z","v":112348,"vw":36.137051},{"c":36.315,"h":36.42,"l":36.105,"n":1615,"o":36.13,"t":"2026-10-09T14:45:00Z","v":121964,"vw":36.260175},{"c":36.36,"h":36.39,"l":36.25,"n":1500,"o":36.3,"t":"2026-10-09T15:00:00Z","v":105577,"vw":36.322427},{"c":36.33,"h":36.425,"l":36.33,"n":1291,"o":36.35,"t":"2026-10-09T15:15:00Z","v":83189,"vw":36.365401},{"c":36.4,"h":36.425,"l":36.3,"n":1207,"o":36.32,"t":"2026-10-09T15:30:00Z","v":77453,"vw":36.380842},{"c":36.27,"h":36.44,"l":36.2475,"n":1396,"o":36.4,"t":"2026-10-09T15:45:00Z","v":168177,"vw":36.392773},{"c":36.355,"h":36.355,"l":36.195,"n":1439,"o":36.27,"t":"2026-10-09T16:00:00Z","v":152482,"vw":36.264935},{"c":36.45,"h":36.48,"l":36.3175,"n":1341,"o":36.34,"t":"2026-10-09T16:15:00Z","v":136025,"vw":36.356769},{"c":36.325,"h":36.52,"l":36.32,"n":1218,"o":36.45,"t":"2026-10-09T16:30:00Z","v":92199,"vw":36.428351},{"c":36.45,"h":36.47,"l":36.31,"n":1586,"o":36.325,"t":"2026-10-09T16:45:00Z","v":167126,"vw":36.365705},{"c":36.4,"h":36.455,"l":36.4,"n":1243,"o":36.42,"t":"2026-10-09T17:00:00Z","v":94818,"vw":36.429178},{"c":36.51,"h":36.52,"l":36.39,"n":991,"o":36.4,"t":"2026-10-09T17:15:00Z","v":89910,"vw":36.444662},{"c":36.525,"h":36.55,"l":36.5,"n":843,"o":36.515,"t":"2026-10-09T17:30:00Z","v":59741,"vw":36.522696},{"c":36.58,"h":36.58,"l":36.475,"n":1075,"o":36.525,"t":"2026-10-09T17:45:00Z","v":77659,"vw":36.532123},{"c":36.46,"h":36.61,"l":36.45,"n":1216,"o":36.58,"t":"2026-10-09T18:00:00Z","v":106305,"vw":36.532911},{"c":36.44,"h":36.47,"l":36.39,"n":1291,"o":36.46,"t":"2026-10-09T18:15:00Z","v":82164,"vw":36.41946},{"c":36.4,"h":36.445,"l":36.34,"n":1081,"o":36.44,"t":"2026-10-09T18:30:00Z","v":68393,"vw":36.390392},{"c":36.375,"h":36.43,"l":36.34,"n":1319,"o":36.4,"t":"2026-10-09T18:45:00Z","v":85373,"vw":36.376043},{"c":36.32,"h":36.39,"l":36.32,"n":1312,"o":36.375,"t":"2026-10-09T19:00:00Z","v":87122,"vw":36.360954},{"c":36.285,"h":36.325,"l":36.24,"n":1580,"o":36.325,"t":"2026-10-09T19:15:00Z","v":113733,"vw":36.285631},{"c":36.355,"h":36.385,"l":36.225,"n":2241,"o":36.285,"t":"2026-10-09T19:30:00Z","v":172631,"vw":36.310005},{"c":36.3175,"h":36.4,"l":36.25,"n":6553,"o":36.355,"t":"2026-10-09T19:45:00Z","v":618889,"vw":36.33991},{"c":36.32,"h":36.32,"l":36.31,"n":47,"o":36.31,"t":"2026-10-09T20:00:00Z","v":483347,"vw":36.319931},{"c":36.03,"h":36.03,"l":36.03,"n":16,"o":36.03,"t":"2026-10-12T13:15:00Z","v":419,"vw":36.03},{"c":36.05,"h":36.1,"l":35.52,"n":479,"o":35.91,"t":"2026-10-12T13:30:00Z","v":114647,"vw":35.837519},{"c":36.2,"h":36.26,"l":36,"n":746,"o":36.05,"t":"2026-10-12T13:45:00Z","v":55547,"vw":36.145369},{"c":36.04,"h":36.21,"l":35.93,"n":1076,"o":36.19,"t":"2026-10-12T14:00:00Z","v":82401,"vw":36.065857},{"c":36.1,"h":36.115,"l":35.98,"n":934,"o":36.04,"t":"2026-10-12T14:15:00Z","v":54135,"vw":36.045326},{"c":36.2,"h":36.26,"l":36.095,"n":875,"o":36.095,"t":"2026-10-12T14:30:00Z","v":52294,"vw":36.193722},{"c":36.245,"h":36.31,"l":36.145,"n":1225,"o":36.195,"t":"2026-10-12T14:45:00Z","v":71884,"vw":36.220315},{"c":36.11,"h":36.23,"l":36.105,"n":1103,"o":36.23,"t":"2026-10-12T15:00:00Z","v":55836,"vw":36.140967},{"c":36.17,"h":36.19,"l":36.085,"n":845,"o":36.1,"t":"2026-10-12T15:15:00Z","v":42288,"vw":36.13887},{"c":36.27,"h":36.29,"l":36.15,"n":989,"o":36.18,"t":"2026-10-12T15:30:00Z","v":63491,"vw":36.237118},{"c":36.3,"h":36.32,"l":36.26,"n":785,"o":36.27,"t":"2026-10-12T15:45:00Z","v":36176,"vw":36.291498},{"c":36.46,"h":36.485,"l":36.265,"n":1468,"o":36.29,"t":"2026-10-12T16:00:00Z","v":127858,"vw":36.362942},{"c":36.38,"h":36.485,"l":36.36,"n":810,"o":36.46,"t":"2026-10-12T16:15:00Z","v":45922,"vw":36.422421},{"c":36.375,"h":36.415,"l":36.37,"n":828,"o":36.3801,"t":"2026-10-12T16:30:00Z","v":37181,"vw":36.391924},{"c":36.38,"h":36.415,"l":36.37,"n":828,"o":36.375,"t":"2026-10-12T16:45:00Z","v":43165,"vw":36.390482},{"c":36.44,"h":36.485,"l":36.345,"n":1006,"o":36.39,"t":"2026-10-12T17:00:00Z","v":69671,"vw":36.416921},{"c":36.435,"h":36.49,"l":36.41,"n":741,"o":36.45,"t":"2026-10-12T17:15:00Z","v":45896,"vw":36.45415},{"c":36.4,"h":36.45,"l":36.39,"n":848,"o":36.44,"t":"2026-10-12T17:30:00Z","v":54141,"vw":36.412983},{"c":36.44,"h":36.45,"l":36.355,"n":1150,"o":36.4,"t":"2026-10-12T17:45:00Z","v":70683,"vw":36.416988},{"c":36.38,"h":36.465,"l":36.355,"n":1316,"o":36.435,"t":"2026-10-12T18:00:00Z","v":86939,"vw":36.425027},{"c":36.165,"h":36.39,"l":36.165,"n":1525,"o":36.38,"t":"2026-10-12T18:15:00Z","v":117184,"vw":36.320322},{"c":36.185,"h":36.21,"l":36.105,"n":1435,"o":36.165,"t":"2026-10-12T18:30:00Z","v":93958,"vw":36.149171},{"c":36.15,"h":36.2,"l":36.095,"n":1281,"o":36.185,"t":"2026-10-12T18:45:00Z","v":58536,"vw":36.129735},{"c":36.18,"h":36.215,"l":36.135,"n":1574,"o":36.15,"t":"2026-10-12T19:00:00Z","v":94759,"vw":36.172727},{"c":36.205,"h":36.205,"l":36.115,"n":1637,"o":36.175,"t":"2026-10-12T19:15:00Z","v":117385,"vw":36.154403},{"c":36.345,"h":36.37,"l":36.2,"n":2320,"o":36.205,"t":"2026-10-12T19:30:00Z","v":177630,"vw":36.316819},{"c":36.47,"h":36.48,"l":36.34,"n":6143,"o":36.35,"t":"2026-10-12T19:45:00Z","v":492878,"vw":36.409948},{"c":36.45,"h":36.45,"l":36.45,"n":48,"o":36.45,"t":"2026-10-12T20:00:00Z","v":926814,"vw":36.45},{"c":36.5,"h":36.51,"l":36.5,"n":2,"o":36.51,"t":"2026-10-12T20:15:00Z","v":500,"vw":36.5048},{"c":36.269,"h":36.35,"l":35.72,"n":411,"o":36.14,"t":"2026-10-13T13:30:00Z","v":34538,"vw":36.164415},{"c":36.364,"h":36.52,"l":36.329,"n":836,"o":36.33,"t":"2026-10-13T13:45:00Z","v":86422,"vw":36.418018},{"c":36.56,"h":36.56,"l":36.36,"n":651,"o":36.365,"t":"2026-10-13T14:00:00Z","v":39696,"vw":36.424359},{"c":36.345,"h":36.565,"l":36.33,"n":712,"o":36.565,"t":"2026-10-13T14:15:00Z","v":56162,"vw":36.440528},{"c":36.36,"h":36.44,"l":36.265,"n":619,"o":36.37,"t":"2026-10-13T14:30:00Z","v":48728,"vw":36.370853},{"c":36.5,"h":36.53,"l":36.37,"n":722,"o":36.375,"t":"2026-10-13T14:45:00Z","v":38687,"vw":36.472775},{"c":36.37,"h":36.51,"l":36.33,"n":1008,"o":36.5,"t":"2026-10-13T15:00:00Z","v":57544,"vw":36.425743},{"c":36.255,"h":36.415,"l":36.255,"n":824,"o":36.36,"t":"2026-10-13T15:15:00Z","v":42435,"vw":36.347788},{"c":36.25,"h":36.27,"l":36.15,"n":1284,"o":36.25,"t":"2026-10-13T15:30:00Z","v":96545,"vw":36.22097},{"c":36.36,"h":36.39,"l":36.165,"n":1127,"o":36.245,"t":"2026-10-13T15:45:00Z","v":67653,"vw":36.290385},{"c":36.415,"h":36.4725,"l":36.335,"n":1020,"o":36.35,"t":"2026-10-13T16:00:00Z","v":75595,"vw":36.400405},{"c":36.52,"h":36.52,"l":36.385,"n":774,"o":36.42,"t":"2026-10-13T16:15:00Z","v":53319,"vw":36.43345},{"c":36.58,"h":36.63,"l":36.54,"n":803,"o":36.54,"t":"2026-10-13T16:30:00Z","v":39686,"vw":36.574945},{"c":36.53,"h":36.6,"l":36.52,"n":685,"o":36.57,"t":"2026-10-13T16:45:00Z","v":38575,"vw":36.554297},{"c":36.47,"h":36.53,"l":36.435,"n":828,"o":36.52,"t":"2026-10-13T17:00:00Z","v":44225,"vw":36.49074},{"c":36.535,"h":36.535,"l":36.475,"n":721,"o":36.475,"t":"2026-10-13T17:15:00Z","v":35554,"vw":36.504606},{"c":36.66,"h":36.675,"l":36.535,"n":738,"o":36.535,"t":"2026-10-13T17:30:00Z","v":39498,"vw":36.60301},{"c":36.71,"h":36.71,"l":36.6,"n":906,"o":36.66,"t":"2026-10-13T17:45:00Z","v":48711,"vw":36.66397},{"c":36.84,"h":36.92,"l":36.7,"n":1017,"o":36.72,"t":"2026-10-13T18:00:00Z","v":64178,"vw":36.802672},{"c":36.905,"h":36.935,"l":36.82,"n":805,"o":36.8311,"t":"2026-10-13T18:15:00Z","v":53728,"vw":36.882317},{"c":36.9,"h":36.955,"l":36.83,"n":978,"o":36.905,"t":"2026-10-13T18:30:00Z","v":61194,"vw":36.897112},{"c":37.03,"h":37.06,"l":36.88,"n":1189,"o":36.91,"t":"2026-10-13T18:45:00Z","v":117065,"vw":36.943166},{"c":37.03,"h":37.06,"l":36.97,"n":1133,"o":37.025,"t":"2026-10-13T19:00:00Z","v":64247,"vw":37.020854},{"c":37.04,"h":37.13,"l":37.02,"n":1613,"o":37.025,"t":"2026-10-13T19:15:00Z","v":227902,"vw":37.077553},{"c":37.14,"h":37.22,"l":37.03,"n":2074,"o":37.045,"t":"2026-10-13T19:30:00Z","v":142214,"vw":37.127034},{"c":37.23,"h":37.27,"l":37.03,"n":5043,"o":37.145,"t":"2026-10-13T19:45:00Z","v":459918,"vw":37.165378},{"c":37.2,"h":37.2,"l":37.2,"n":43,"o":37.2,"t":"2026-10-13T20:00:00Z","v":839215,"vw":37.2},{"c":37.7294,"h":37.7294,"l":37.7294,"n":1,"o":37.7294,"t":"2026-10-13T23:15:00Z","v":100,"vw":37.7294},{"c":37.09,"h":37.22,"l":37.09,"n":42,"o":37.22,"t":"2026-10-14T11:45:00Z","v":1725,"vw":37.182585},{"c":36.62,"h":36.67,"l":36.62,"n":12,"o":36.62,"t":"2026-10-14T12:30:00Z","v":1097,"vw":36.644771},{"c":36.85,"h":37.01,"l":36.68,"n":679,"o":36.71,"t":"2026-10-14T13:30:00Z","v":214082,"vw":36.873614},{"c":36.695,"h":36.97,"l":36.47,"n":595,"o":36.845,"t":"2026-10-14T13:45:00Z","v":116903,"vw":36.815697},{"c":36.66,"h":36.86,"l":36.555,"n":1329,"o":36.73,"t":"2026-10-14T14:00:00Z","v":233284,"vw":36.7357},{"c":36.57,"h":36.72,"l":36.5,"n":962,"o":36.66,"t":"2026-10-14T14:15:00Z","v":74646,"vw":36.663552},{"c":36.8,"h":36.86,"l":36.56,"n":688,"o":36.57,"t":"2026-10-14T14:30:00Z","v":35178,"vw":36.715406},{"c":36.575,"h":36.79,"l":36.575,"n":770,"o":36.79,"t":"2026-10-14T14:45:00Z","v":47796,"vw":36.671182},{"c":36.055,"h":36.575,"l":36.055,"n":1248,"o":36.575,"t":"2026-10-14T15:00:00Z","v":177642,"vw":36.348186},{"c":35.86,"h":36.0925,"l":35.83,"n":1382,"o":36.055,"t":"2026-10-14T15:15:00Z","v":111766,"vw":36.001189},{"c":35.645,"h":35.9,"l":35.52,"n":1114,"o":35.85,"t":"2026-10-14T15:30:00Z","v":74203,"vw":35.74441},{"c":35.89,"h":35.89,"l":35.615,"n":1138,"o":35.645,"t":"2026-10-14T15:45:00Z","v":73681,"vw":35.727781},{"c":35.71,"h":35.93,"l":35.69,"n":851,"o":35.885,"t":"2026-10-14T16:00:00Z","v":51740,"vw":35.805958},{"c":35.59,"h":35.705,"l":35.41,"n":1257,"o":35.7,"t":"2026-10-14T16:15:00Z","v":163925,"vw":35.53465},{"c":35.82,"h":35.83,"l":35.565,"n":855,"o":35.59,"t":"2026-10-14T16:30:00Z","v":45550,"vw":35.663251},{"c":36.05,"h":36.07,"l":35.81,"n":1099,"o":35.82,"t":"2026-10-14T16:45:00Z","v":65785,"vw":35.953381},{"c":35.85,"h":36.095,"l":35.825,"n":1014,"o":36.055,"t":"2026-10-14T17:00:00Z","v":73372,"vw":35.971215},{"c":35.695,"h":35.83,"l":35.625,"n":784,"o":35.83,"t":"2026-10-14T17:15:00Z","v":78528,"vw":35.725867},{"c":35.78,"h":35.81,"l":35.66,"n":1173,"o":35.69,"t":"2026-10-14T17:30:00Z","v":78470,"vw":35.714788},{"c":35.495,"h":35.78,"l":35.48,"n":1318,"o":35.77,"t":"2026-10-14T17:45:00Z","v":131121,"vw":35.660377},{"c":35.6,"h":35.6,"l":35.39,"n":1358,"o":35.495,"t":"2026-10-14T18:00:00Z","v":80324,"vw":35.493747},{"c":35.71,"h":35.71,"l":35.56,"n":1166,"o":35.59,"t":"2026-10-14T18:15:00Z","v":57373,"vw":35.627869},{"c":35.69,"h":35.75,"l":35.67,"n":1366,"o":35.7,"t":"2026-10-14T18:30:00Z","v":66140,"vw":35.703311},{"c":35.71,"h":35.735,"l":35.665,"n":1295,"o":35.68,"t":"2026-10-14T18:45:00Z","v":63134,"vw":35.698813},{"c":35.59,"h":35.715,"l":35.515,"n":1837,"o":35.715,"t":"2026-10-14T19:00:00Z","v":154468,"vw":35.630861},{"c":35.84,"h":35.875,"l":35.585,"n":2230,"o":35.585,"t":"2026-10-14T19:15:00Z","v":137956,"vw":35.785148},{"c":35.885,"h":36,"l":35.815,"n":3093,"o":35.85,"t":"2026-10-14T19:30:00Z","v":226319,"vw":35.924807},{"c":35.84,"h":35.895,"l":35.74,"n":6992,"o":35.885,"t":"2026-10-14T19:45:00Z","v":594428,"vw":35.832943},{"c":35.86,"h":35.86,"l":35.86,"n":44,"o":35.86,"t":"2026-10-14T20:00:00Z","v":563201,"vw":35.86},{"c":35.2,"h":35.2,"l":35.2,"n":5,"o":35.2,"t":"2026-10-15T08:00:00Z","v":299,"vw":35.2},{"c":34.99,"h":35.03,"l":34.99,"n":12,"o":35.03,"t":"2026-10-15T11:00:00Z","v":857,"vw":35.01399},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-15T12:00:00Z","v":185,"vw":35},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-10-15T12:30:00Z","v":276,"vw":34.47},{"c":34.85,"h":35.375,"l":34.195,"n":887,"o":35.02,"t":"2026-10-15T13:30:00Z","v":181884,"vw":34.549395},{"c":34.585,"h":34.85,"l":34.3,"n":1280,"o":34.85,"t":"2026-10-15T13:45:00Z","v":133953,"vw":34.594403},{"c":34.46,"h":34.845,"l":34.44,"n":1013,"o":34.595,"t":"2026-10-15T14:00:00Z","v":156165,"vw":34.740431},{"c":34.63,"h":34.82,"l":34.45,"n":1241,"o":34.49,"t":"2026-10-15T14:15:00Z","v":79621,"vw":34.644452},{"c":35.085,"h":35.12,"l":34.565,"n":1840,"o":34.6,"t":"2026-10-15T14:30:00Z","v":147673,"vw":34.849438},{"c":35.61,"h":35.67,"l":35.085,"n":1971,"o":35.085,"t":"2026-10-15T14:45:00Z","v":282651,"vw":35.364266},{"c":35.615,"h":35.77,"l":35.405,"n":2224,"o":35.605,"t":"2026-10-15T15:00:00Z","v":261681,"vw":35.584371},{"c":35.668,"h":35.82,"l":35.625,"n":1176,"o":35.625,"t":"2026-10-15T15:15:00Z","v":87027,"vw":35.748165},{"c":35.515,"h":35.65,"l":35.46,"n":1211,"o":35.64,"t":"2026-10-15T15:30:00Z","v":91043,"vw":35.550598},{"c":35.518,"h":35.52,"l":35.39,"n":879,"o":35.507068,"t":"2026-10-15T15:45:00Z","v":40006,"vw":35.465789},{"c":35.3,"h":35.57,"l":35.3,"n":1049,"o":35.52,"t":"2026-10-15T16:00:00Z","v":81942,"vw":35.480398},{"c":35.38,"h":35.38,"l":35.25,"n":1129,"o":35.3,"t":"2026-10-15T16:15:00Z","v":57678,"vw":35.307009},{"c":35.41,"h":35.46,"l":35.31,"n":1247,"o":35.38,"t":"2026-10-15T16:30:00Z","v":64662,"vw":35.369173},{"c":35.395,"h":35.46,"l":35.33,"n":1150,"o":35.41,"t":"2026-10-15T16:45:00Z","v":60919,"vw":35.379209},{"c":35.29,"h":35.42,"l":35.23,"n":1725,"o":35.38,"t":"2026-10-15T17:00:00Z","v":106101,"vw":35.343107},{"c":35.28,"h":35.4,"l":35.26,"n":1625,"o":35.29,"t":"2026-10-15T17:15:00Z","v":115712,"vw":35.336565},{"c":35.3,"h":35.395,"l":35.18,"n":1376,"o":35.27,"t":"2026-10-15T17:30:00Z","v":97180,"vw":35.278362},{"c":35.42,"h":35.435,"l":35.22,"n":1007,"o":35.295,"t":"2026-10-15T17:45:00Z","v":56250,"vw":35.30222},{"c":35.26,"h":35.43,"l":35.2,"n":1220,"o":35.41,"t":"2026-10-15T18:00:00Z","v":89083,"vw":35.337299},{"c":35.32,"h":35.33,"l":35.22,"n":968,"o":35.25,"t":"2026-10-15T18:15:00Z","v":56938,"vw":35.274038},{"c":35.2,"h":35.345,"l":35.175,"n":1224,"o":35.335,"t":"2026-10-15T18:30:00Z","v":74590,"vw":35.251708},{"c":35.41,"h":35.41,"l":35.2,"n":1272,"o":35.215,"t":"2026-10-15T18:45:00Z","v":70280,"vw":35.271036},{"c":35.705,"h":35.71,"l":35.4,"n":1351,"o":35.41,"t":"2026-10-15T19:00:00Z","v":82986,"vw":35.50997},{"c":35.72,"h":35.84,"l":35.71,"n":1475,"o":35.71,"t":"2026-10-15T19:15:00Z","v":73375,"vw":35.778915},{"c":35.77,"h":35.92,"l":35.695,"n":2621,"o":35.71,"t":"2026-10-15T19:30:00Z","v":162904,"vw":35.809571},{"c":35.54,"h":35.825,"l":35.42,"n":7366,"o":35.775,"t":"2026-10-15T19:45:00Z","v":1796793,"vw":35.462271},{"c":35.53,"h":35.54,"l":35.53,"n":43,"o":35.54,"t":"2026-10-15T20:00:00Z","v":733701,"vw":35.530015},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-15T20:15:00Z","v":100,"vw":35},{"c":35.53,"h":35.53,"l":35.52,"n":2,"o":35.52,"t":"2026-10-16T08:00:00Z","v":200,"vw":35.525},{"c":35.35,"h":35.39,"l":34.76,"n":344,"o":35.32,"t":"2026-10-16T13:30:00Z","v":29598,"vw":35.188183},{"c":35.695,"h":35.73,"l":35.4,"n":1234,"o":35.44,"t":"2026-10-16T13:45:00Z","v":93894,"vw":35.523372},{"c":35.69,"h":35.83,"l":35.6,"n":829,"o":35.66,"t":"2026-10-16T14:00:00Z","v":43507,"vw":35.686082},{"c":35.71,"h":35.79,"l":35.59,"n":799,"o":35.74,"t":"2026-10-16T14:15:00Z","v":74152,"vw":35.672591},{"c":35.71,"h":35.8,"l":35.67,"n":803,"o":35.705,"t":"2026-10-16T14:30:00Z","v":63080,"vw":35.72569},{"c":35.765,"h":35.78,"l":35.65,"n":556,"o":35.72,"t":"2026-10-16T14:45:00Z","v":53406,"vw":35.713194},{"c":35.48,"h":35.755,"l":35.39,"n":769,"o":35.755,"t":"2026-10-16T15:00:00Z","v":53570,"vw":35.470363},{"c":35.36,"h":35.535,"l":35.31,"n":871,"o":35.51,"t":"2026-10-16T15:15:00Z","v":56916,"vw":35.423355},{"c":35.455,"h":35.505,"l":35.35,"n":736,"o":35.38,"t":"2026-10-16T15:30:00Z","v":45044,"vw":35.440258},{"c":35.37,"h":35.53,"l":35.365,"n":726,"o":35.47,"t":"2026-10-16T15:45:00Z","v":32553,"vw":35.453034},{"c":35.465,"h":35.47,"l":35.31,"n":973,"o":35.36,"t":"2026-10-16T16:00:00Z","v":69965,"vw":35.419514},{"c":35.39,"h":35.495,"l":35.38,"n":704,"o":35.465,"t":"2026-10-16T16:15:00Z","v":47996,"vw":35.406348},{"c":35.29,"h":35.37,"l":35.21,"n":625,"o":35.37,"t":"2026-10-16T16:30:00Z","v":19418,"vw":35.284598},{"c":35.22,"h":35.31,"l":35.19,"n":763,"o":35.305,"t":"2026-10-16T16:45:00Z","v":27054,"vw":35.244988},{"c":34.99,"h":35.245,"l":34.89,"n":1661,"o":35.23,"t":"2026-10-16T17:00:00Z","v":203548,"vw":34.97205},{"c":34.97,"h":34.97,"l":34.765,"n":1243,"o":34.97,"t":"2026-10-16T17:15:00Z","v":58087,"vw":34.871697},{"c":35.145,"h":35.2,"l":34.945,"n":1010,"o":34.99,"t":"2026-10-16T17:30:00Z","v":45977,"vw":35.0526},{"c":34.99,"h":35.155,"l":34.9,"n":837,"o":35.15,"t":"2026-10-16T17:45:00Z","v":35338,"vw":35.015314},{"c":34.965,"h":34.99,"l":34.84,"n":998,"o":34.96,"t":"2026-10-16T18:00:00Z","v":79081,"vw":34.899085},{"c":34.97,"h":35,"l":34.87,"n":1537,"o":34.97,"t":"2026-10-16T18:15:00Z","v":82940,"vw":34.926464},{"c":34.925,"h":34.99,"l":34.9,"n":1144,"o":34.97,"t":"2026-10-16T18:30:00Z","v":48188,"vw":34.942527},{"c":34.92,"h":34.99,"l":34.84,"n":1558,"o":34.93,"t":"2026-10-16T18:45:00Z","v":77362,"vw":34.907846},{"c":34.92,"h":34.93,"l":34.75,"n":2202,"o":34.92,"t":"2026-10-16T19:00:00Z","v":118332,"vw":34.86477},{"c":34.989,"h":35.06,"l":34.84,"n":2558,"o":34.925,"t":"2026-10-16T19:15:00Z","v":176567,"vw":34.942312},{"c":34.855,"h":35.015,"l":34.83,"n":3738,"o":34.99,"t":"2026-10-16T19:30:00Z","v":221685,"vw":34.949696},{"c":35.05,"h":35.069,"l":34.835,"n":8927,"o":34.86,"t":"2026-10-16T19:45:00Z","v":746809,"vw":34.974467},{"c":35.05,"h":35.05,"l":35.05,"n":29,"o":35.05,"t":"2026-10-16T20:00:00Z","v":910547,"vw":35.05},{"c":36,"h":36,"l":35.57,"n":9,"o":35.57,"t":"2026-10-19T11:00:00Z","v":318,"vw":35.713813},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-19T11:45:00Z","v":103,"vw":35.65},{"c":35.535,"h":35.88,"l":35.3,"n":1010,"o":35.88,"t":"2026-10-19T13:30:00Z","v":320915,"vw":35.557711},{"c":35.5,"h":35.65,"l":35.43,"n":711,"o":35.53,"t":"2026-10-19T13:45:00Z","v":87209,"vw":35.475631},{"c":35.935,"h":35.97,"l":35.52,"n":2226,"o":35.55,"t":"2026-10-19T14:00:00Z","v":280970,"vw":35.725113},{"c":36.0165,"h":36.1,"l":35.94,"n":1776,"o":35.94,"t":"2026-10-19T14:15:00Z","v":172639,"vw":36.028707},{"c":35.765,"h":36,"l":35.625,"n":3337,"o":36,"t":"2026-10-19T14:30:00Z","v":421607,"vw":35.766758},{"c":35.96,"h":35.965,"l":35.7,"n":1022,"o":35.765,"t":"2026-10-19T14:45:00Z","v":73836,"vw":35.829591},{"c":35.96,"h":35.995,"l":35.85,"n":1458,"o":35.96,"t":"2026-10-19T15:00:00Z","v":138564,"vw":35.935096},{"c":36.18,"h":36.2,"l":35.955,"n":1069,"o":35.96,"t":"2026-10-19T15:15:00Z","v":85643,"vw":36.063317},{"c":36.17,"h":36.23,"l":36.09,"n":921,"o":36.18,"t":"2026-10-19T15:30:00Z","v":49804,"vw":36.179644},{"c":36.1201,"h":36.175,"l":36.09,"n":1240,"o":36.15,"t":"2026-10-19T15:45:00Z","v":84158,"vw":36.125611},{"c":36,"h":36.13,"l":35.97,"n":1195,"o":36.13,"t":"2026-10-19T16:00:00Z","v":138868,"vw":36.040504},{"c":35.98,"h":36.03,"l":35.93,"n":1040,"o":35.99,"t":"2026-10-19T16:15:00Z","v":61447,"vw":35.973148},{"c":35.95,"h":35.99,"l":35.905,"n":878,"o":35.975,"t":"2026-10-19T16:30:00Z","v":56655,"vw":35.933447},{"c":35.81,"h":36,"l":35.81,"n":931,"o":35.94,"t":"2026-10-19T16:45:00Z","v":56226,"vw":35.901081},{"c":35.84,"h":35.84,"l":35.74,"n":889,"o":35.81,"t":"2026-10-19T17:00:00Z","v":53057,"vw":35.798097},{"c":35.86,"h":35.9,"l":35.81,"n":1060,"o":35.825,"t":"2026-10-19T17:15:00Z","v":57481,"vw":35.863927},{"c":35.78,"h":35.89,"l":35.75,"n":1310,"o":35.85,"t":"2026-10-19T17:30:00Z","v":82793,"vw":35.831485},{"c":35.66,"h":35.78,"l":35.57,"n":950,"o":35.78,"t":"2026-10-19T17:45:00Z","v":59322,"vw":35.659866},{"c":35.665,"h":35.72,"l":35.62,"n":741,"o":35.68,"t":"2026-10-19T18:00:00Z","v":47071,"vw":35.672095},{"c":35.68,"h":35.73,"l":35.645,"n":837,"o":35.67,"t":"2026-10-19T18:15:00Z","v":57800,"vw":35.681761},{"c":35.75,"h":35.75,"l":35.64,"n":838,"o":35.68,"t":"2026-10-19T18:30:00Z","v":51305,"vw":35.685955},{"c":35.73,"h":35.82,"l":35.73,"n":1050,"o":35.76,"t":"2026-10-19T18:45:00Z","v":76521,"vw":35.774165},{"c":35.64,"h":35.815,"l":35.53,"n":1558,"o":35.75,"t":"2026-10-19T19:00:00Z","v":184189,"vw":35.638527},{"c":35.92,"h":36.05,"l":35.61,"n":2049,"o":35.64,"t":"2026-10-19T19:15:00Z","v":277935,"vw":35.788507},{"c":35.86,"h":35.97,"l":35.86,"n":2154,"o":35.925,"t":"2026-10-19T19:30:00Z","v":235793,"vw":35.919676},{"c":35.74,"h":35.94,"l":35.7,"n":5643,"o":35.87,"t":"2026-10-19T19:45:00Z","v":490311,"vw":35.773819},{"c":35.75,"h":35.75,"l":35.75,"n":33,"o":35.75,"t":"2026-10-19T20:00:00Z","v":403327,"vw":35.75},{"c":35.06,"h":35.295,"l":34.85,"n":617,"o":35.13,"t":"2026-10-20T13:30:00Z","v":67360,"vw":35.121639},{"c":35.26,"h":35.26,"l":34.83,"n":664,"o":35.03,"t":"2026-10-20T13:45:00Z","v":70139,"vw":35.017935},{"c":35.62,"h":35.72,"l":35.25,"n":1131,"o":35.26,"t":"2026-10-20T14:00:00Z","v":116404,"vw":35.402635},{"c":36.1,"h":36.1,"l":35.61,"n":871,"o":35.65,"t":"2026-10-20T14:15:00Z","v":93534,"vw":35.814254},{"c":35.91,"h":36.25,"l":35.84,"n":844,"o":36.14,"t":"2026-10-20T14:30:00Z","v":106459,"vw":36.102893},{"c":35.99,"h":36.05,"l":35.84,"n":771,"o":35.9,"t":"2026-10-20T14:45:00Z","v":65216,"vw":35.954153},{"c":35.74,"h":36.09,"l":35.68,"n":1248,"o":36.01,"t":"2026-10-20T15:00:00Z","v":179050,"vw":35.967305},{"c":35.85,"h":35.95,"l":35.755,"n":651,"o":35.8,"t":"2026-10-20T15:15:00Z","v":43390,"vw":35.858018},{"c":35.84,"h":35.88,"l":35.73,"n":586,"o":35.83,"t":"2026-10-20T15:30:00Z","v":39205,"vw":35.807255},{"c":35.72,"h":35.83,"l":35.71,"n":667,"o":35.83,"t":"2026-10-20T15:45:00Z","v":40547,"vw":35.751717},{"c":35.685,"h":35.76,"l":35.56,"n":708,"o":35.72,"t":"2026-10-20T16:00:00Z","v":47685,"vw":35.63694},{"c":35.73,"h":35.74,"l":35.54,"n":454,"o":35.685,"t":"2026-10-20T16:15:00Z","v":24196,"vw":35.646963},{"c":35.71,"h":35.765,"l":35.68,"n":531,"o":35.7,"t":"2026-10-20T16:30:00Z","v":35321,"vw":35.726733},{"c":35.53,"h":35.76,"l":35.505,"n":612,"o":35.71,"t":"2026-10-20T16:45:00Z","v":37706,"vw":35.649082},{"c":35.49,"h":35.58,"l":35.47,"n":706,"o":35.54,"t":"2026-10-20T17:00:00Z","v":48682,"vw":35.531793},{"c":35.635,"h":35.635,"l":35.46,"n":636,"o":35.51,"t":"2026-10-20T17:15:00Z","v":39757,"vw":35.533592},{"c":35.705,"h":35.72,"l":35.61,"n":630,"o":35.635,"t":"2026-10-20T17:30:00Z","v":44900,"vw":35.667233},{"c":35.775,"h":35.775,"l":35.685,"n":566,"o":35.705,"t":"2026-10-20T17:45:00Z","v":31028,"vw":35.738447},{"c":35.715,"h":35.8,"l":35.675,"n":762,"o":35.775,"t":"2026-10-20T18:00:00Z","v":44471,"vw":35.73683},{"c":35.725,"h":35.755,"l":35.69,"n":743,"o":35.7175,"t":"2026-10-20T18:15:00Z","v":41221,"vw":35.72007},{"c":35.66,"h":35.725,"l":35.63,"n":829,"o":35.725,"t":"2026-10-20T18:30:00Z","v":44113,"vw":35.676202},{"c":35.8,"h":35.85,"l":35.65,"n":998,"o":35.65,"t":"2026-10-20T18:45:00Z","v":55000,"vw":35.763465},{"c":35.8039,"h":35.85,"l":35.76,"n":988,"o":35.8,"t":"2026-10-20T19:00:00Z","v":67677,"vw":35.799111},{"c":35.73,"h":35.81,"l":35.7,"n":1236,"o":35.8006,"t":"2026-10-20T19:15:00Z","v":81218,"vw":35.748438},{"c":35.73,"h":35.78,"l":35.66,"n":1949,"o":35.73,"t":"2026-10-20T19:30:00Z","v":179249,"vw":35.72552},{"c":35.655,"h":35.805,"l":35.655,"n":4828,"o":35.74,"t":"2026-10-20T19:45:00Z","v":380622,"vw":35.716016},{"c":35.67,"h":35.67,"l":35.67,"n":44,"o":35.67,"t":"2026-10-20T20:00:00Z","v":368759,"vw":35.67},{"c":36.13,"h":36.13,"l":36.07,"n":4,"o":36.07,"t":"2026-10-21T08:00:00Z","v":466,"vw":36.095665},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-21T11:30:00Z","v":285,"vw":36},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-21T13:15:00Z","v":715,"vw":35.94},{"c":35.84,"h":36.44,"l":35.83,"n":735,"o":36.06,"t":"2026-10-21T13:30:00Z","v":86087,"vw":36.056592},{"c":36.155,"h":36.28,"l":35.83,"n":954,"o":35.83,"t":"2026-10-21T13:45:00Z","v":118425,"vw":36.04122},{"c":35.93,"h":36.14,"l":35.81,"n":1041,"o":36.14,"t":"2026-10-21T14:00:00Z","v":101497,"vw":35.963764},{"c":36.045,"h":36.21,"l":35.9,"n":1872,"o":35.92,"t":"2026-10-21T14:15:00Z","v":143945,"vw":36.054439},{"c":36.09,"h":36.28,"l":36.03,"n":1848,"o":36.05,"t":"2026-10-21T14:30:00Z","v":174621,"vw":36.202791},{"c":36.065,"h":36.22,"l":36.06,"n":1389,"o":36.09,"t":"2026-10-21T14:45:00Z","v":112954,"vw":36.155185},{"c":36.24,"h":36.345,"l":36.05,"n":1936,"o":36.05,"t":"2026-10-21T15:00:00Z","v":140371,"vw":36.237931},{"c":36.175,"h":36.28,"l":36.115,"n":1073,"o":36.24,"t":"2026-10-21T15:15:00Z","v":79659,"vw":36.168044},{"c":36.18,"h":36.305,"l":36.075,"n":1186,"o":36.17,"t":"2026-10-21T15:30:00Z","v":111992,"vw":36.208772},{"c":36.215,"h":36.25,"l":36.185,"n":1079,"o":36.19,"t":"2026-10-21T15:45:00Z","v":72275,"vw":36.211888},{"c":36.265,"h":36.28,"l":36.21,"n":966,"o":36.23,"t":"2026-10-21T16:00:00Z","v":60688,"vw":36.244709},{"c":36.18,"h":36.29,"l":36.16,"n":689,"o":36.265,"t":"2026-10-21T16:15:00Z","v":37090,"vw":36.215184},{"c":36.23,"h":36.475,"l":36.125,"n":1498,"o":36.19,"t":"2026-10-21T16:30:00Z","v":108960,"vw":36.303556},{"c":36.285,"h":36.3,"l":36.185,"n":820,"o":36.22,"t":"2026-10-21T16:45:00Z","v":40861,"vw":36.23675},{"c":36.365,"h":36.38,"l":36.22,"n":846,"o":36.285,"t":"2026-10-21T17:00:00Z","v":75855,"vw":36.274642},{"c":36.45,"h":36.46,"l":36.35,"n":812,"o":36.365,"t":"2026-10-21T17:15:00Z","v":42495,"vw":36.40415},{"c":36.3475,"h":36.53,"l":36.34,"n":1104,"o":36.46,"t":"2026-10-21T17:30:00Z","v":88020,"vw":36.480646},{"c":36.44,"h":36.475,"l":36.355,"n":1231,"o":36.36,"t":"2026-10-21T17:45:00Z","v":98885,"vw":36.422064},{"c":36.39,"h":36.435,"l":36.295,"n":1113,"o":36.435,"t":"2026-10-21T18:00:00Z","v":79434,"vw":36.383232},{"c":36.29,"h":36.4025,"l":36.255,"n":950,"o":36.37,"t":"2026-10-21T18:15:00Z","v":62610,"vw":36.32129},{"c":36.33,"h":36.35,"l":36.265,"n":1043,"o":36.3,"t":"2026-10-21T18:30:00Z","v":66274,"vw":36.296025},{"c":35.96,"h":36.35,"l":35.94,"n":1783,"o":36.33,"t":"2026-10-21T18:45:00Z","v":136920,"vw":36.127132},{"c":35.825,"h":35.96,"l":35.69,"n":2763,"o":35.96,"t":"2026-10-21T19:00:00Z","v":208410,"vw":35.79347},{"c":36.16,"h":36.18,"l":35.825,"n":2293,"o":35.825,"t":"2026-10-21T19:15:00Z","v":181609,"vw":36.002676},{"c":36.4,"h":36.42,"l":36.145,"n":3533,"o":36.165,"t":"2026-10-21T19:30:00Z","v":266845,"vw":36.311482},{"c":36.33,"h":36.43,"l":36.17,"n":8022,"o":36.4,"t":"2026-10-21T19:45:00Z","v":663348,"vw":36.269091},{"c":36.34,"h":36.34,"l":36.31,"n":45,"o":36.31,"t":"2026-10-21T20:00:00Z","v":577943,"vw":36.339697},{"c":37,"h":37.9603,"l":36.8792,"n":209,"o":36.88,"t":"2026-10-21T20:15:00Z","v":18868,"vw":37.271659},{"c":36.8,"h":36.8,"l":36.75,"n":8,"o":36.75,"t":"2026-10-21T20:30:00Z","v":661,"vw":36.764286},{"c":36.49,"h":36.52,"l":36.34,"n":10,"o":36.51,"t":"2026-10-21T20:45:00Z","v":1584,"vw":36.490109},{"c":37.94,"h":37.94,"l":37.94,"n":2,"o":37.94,"t":"2026-10-21T21:30:00Z","v":199,"vw":37.94},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-10-21T22:00:00Z","v":1000,"vw":36.69},{"c":36.75,"h":36.75,"l":36.7272,"n":2,"o":36.7272,"t":"2026-10-21T22:15:00Z","v":2000,"vw":36.7386},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-21T23:45:00Z","v":300,"vw":36.6},{"c":36.3,"h":36.3,"l":36.3,"n":20,"o":36.3,"t":"2026-10-22T12:00:00Z","v":421,"vw":36.3},{"c":36,"h":36.35,"l":36,"n":31,"o":36.35,"t":"2026-10-22T12:30:00Z","v":2876,"vw":36.219231},{"c":33.99,"h":35.69,"l":33.96,"n":2868,"o":35.49,"t":"2026-10-22T13:30:00Z","v":483005,"vw":34.708737},{"c":33.76,"h":34.25,"l":33.7,"n":3072,"o":34.01,"t":"2026-10-22T13:45:00Z","v":398124,"vw":34.021446},{"c":33.505,"h":34.13,"l":33.185,"n":5811,"o":33.81,"t":"2026-10-22T14:00:00Z","v":958366,"vw":33.726248},{"c":33.17,"h":33.62,"l":33.125,"n":5230,"o":33.505,"t":"2026-10-22T14:15:00Z","v":801333,"vw":33.449175},{"c":33.42,"h":33.55,"l":33.115,"n":3839,"o":33.17,"t":"2026-10-22T14:30:00Z","v":403485,"vw":33.329007},{"c":33.48,"h":33.53,"l":33.09,"n":2721,"o":33.44,"t":"2026-10-22T14:45:00Z","v":289849,"vw":33.27253},{"c":33.155,"h":33.61,"l":33.11,"n":2607,"o":33.48,"t":"2026-10-22T15:00:00Z","v":231364,"vw":33.377096},{"c":33.455,"h":33.685,"l":33.15,"n":3739,"o":33.15,"t":"2026-10-22T15:15:00Z","v":481320,"vw":33.542593},{"c":33.41,"h":33.595,"l":33.365,"n":3573,"o":33.45,"t":"2026-10-22T15:30:00Z","v":403350,"vw":33.46278},{"c":33.65,"h":33.67,"l":33.37,"n":2607,"o":33.425,"t":"2026-10-22T15:45:00Z","v":259155,"vw":33.440368},{"c":34.16,"h":34.16,"l":33.66,"n":3248,"o":33.66,"t":"2026-10-22T16:00:00Z","v":434749,"vw":33.889018},{"c":34.215,"h":34.33,"l":34.09,"n":2105,"o":34.19,"t":"2026-10-22T16:15:00Z","v":176406,"vw":34.20634},{"c":34.05,"h":34.21,"l":33.9975,"n":1708,"o":34.21,"t":"2026-10-22T16:30:00Z","v":130231,"vw":34.095753},{"c":33.985,"h":34.11,"l":33.8101,"n":2308,"o":34.06,"t":"2026-10-22T16:45:00Z","v":284525,"vw":34.013202},{"c":33.8,"h":34.03,"l":33.76,"n":1975,"o":33.97,"t":"2026-10-22T17:00:00Z","v":142851,"vw":33.843627},{"c":33.75,"h":33.825,"l":33.695,"n":1856,"o":33.81,"t":"2026-10-22T17:15:00Z","v":140115,"vw":33.771478},{"c":33.62,"h":33.82,"l":33.59,"n":2360,"o":33.74,"t":"2026-10-22T17:30:00Z","v":185516,"vw":33.677365},{"c":33.32,"h":33.68,"l":33.315,"n":2161,"o":33.62,"t":"2026-10-22T17:45:00Z","v":206020,"vw":33.560981},{"c":33.09,"h":33.33,"l":32.96,"n":2562,"o":33.33,"t":"2026-10-22T18:00:00Z","v":205112,"vw":33.082422},{"c":33.13,"h":33.44,"l":32.98,"n":3777,"o":33.08,"t":"2026-10-22T18:15:00Z","v":372015,"vw":33.248108},{"c":32.95,"h":33.12,"l":32.875,"n":2551,"o":33.12,"t":"2026-10-22T18:30:00Z","v":230292,"vw":32.992628},{"c":32.765,"h":32.98,"l":32.765,"n":3066,"o":32.96,"t":"2026-10-22T18:45:00Z","v":277488,"vw":32.869501},{"c":32.885,"h":32.935,"l":32.535,"n":5678,"o":32.76,"t":"2026-10-22T19:00:00Z","v":753866,"vw":32.757956},{"c":32.875,"h":32.975,"l":32.775,"n":3399,"o":32.88,"t":"2026-10-22T19:15:00Z","v":366478,"vw":32.893481},{"c":32.605,"h":32.88,"l":32.57,"n":5178,"o":32.87,"t":"2026-10-22T19:30:00Z","v":605711,"vw":32.73488},{"c":33.1,"h":33.15,"l":32.51,"n":13574,"o":32.605,"t":"2026-10-22T19:45:00Z","v":1472704,"vw":32.886991},{"c":33.11,"h":33.11,"l":33.11,"n":15,"o":33.11,"t":"2026-10-22T20:00:00Z","v":732081,"vw":33.11},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-22T20:15:00Z","v":49262,"vw":33.11},{"c":32.1895,"h":32.1895,"l":32.1895,"n":1,"o":32.1895,"t":"2026-10-22T23:00:00Z","v":300,"vw":32.1895}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4621101668931856,"strike":53.839915020386705,"iv":1.2411112812706055,"gamma":0.015869789180421222,"theta":-0.0344493331120388,"vega":0.015880663340217857,"rho":0.0021372395979154936,"breakevenPct":68.6948389607788},{"delta":0.15,"premium":0.4289624265286021,"strike":40.77736985700215,"iv":0.6960047521900339,"gamma":0.041543495780820144,"theta":-0.025198544594105716,"vega":0.021037335576567846,"rho":0.0033668272586805156,"breakevenPct":28.011718987653577},{"delta":0.2,"premium":0.4580658783783784,"strike":36.52533783783784,"iv":0.4784461148648649,"gamma":0.06412635135135135,"theta":-0.021498648648648647,"vega":0.02523597972972973,"rho":0.004558401203824433,"breakevenPct":14.892756073304064},{"delta":0.25,"premium":1.0031940490646396,"strike":39.273134968821324,"iv":0.8508916830199373,"gamma":0.04333479998561239,"theta":-0.04276835638472753,"vega":0.028676217554917702,"rho":0.005457654117925793,"breakevenPct":25.12256797367452},{"delta":0.3,"premium":0.9028857164632003,"strike":35.92952388210667,"iv":0.5866571892641179,"gamma":0.06905091893270754,"theta":-0.032386230888070626,"vega":0.03143348081398053,"rho":0.006747019283138068,"breakevenPct":14.423677281628704},{"delta":0.35,"premium":1.0550762910798122,"strike":34.57629107981221,"iv":0.5286653755868544,"gamma":0.07670845070422536,"theta":-0.031576173708920185,"vega":0.033386384976525824,"rho":0.007884530124294705,"breakevenPct":10.692515792081316},{"delta":0.4,"premium":1.30534375,"strike":33.98875,"iv":0.550009375,"gamma":0.07738537499999999,"theta":-0.03443375,"vega":0.035012375000000005,"rho":0.008962964412153303,"breakevenPct":9.64474052097732},{"delta":0.45,"premium":1.60221875,"strike":33.36375,"iv":0.567196875,"gamma":0.076572875,"theta":-0.03630875,"vega":0.035699875,"rho":0.010008320095469554,"breakevenPct":8.625386383758665},{"delta":0.5,"premium":1.9331249999999998,"strike":32.725,"iv":0.58677,"gamma":0.0747525,"theta":-0.037977500000000004,"vega":0.036045,"rho":0.01102909861110218,"breakevenPct":7.669038040354764},{"delta":0.55,"premium":2.3114144736842106,"strike":32.06710526315789,"iv":0.6096647368421053,"gamma":0.07152881578947368,"theta":-0.03935907894736842,"vega":0.03591342105263158,"rho":0.012015657242543736,"breakevenPct":6.800415467286239},{"delta":0.6,"premium":2.9638671874999996,"strike":31.2984375,"iv":0.6839803124999999,"gamma":0.062500625,"theta":-0.04293765625,"vega":0.03498796875,"rho":0.0128005061336155,"breakevenPct":6.439381436493263},{"delta":0.65,"premium":3.7679216867469876,"strike":30.379518072289155,"iv":0.7723048192771085,"gamma":0.05302951807228916,"theta":-0.04644759036144579,"vega":0.03354518072289157,"rho":0.013466831464677127,"breakevenPct":6.082541695385587},{"delta":0.7,"premium":4.733932853717025,"strike":29.25419664268585,"iv":0.8659218225419664,"gamma":0.044279376498800975,"theta":-0.048893285371702636,"vega":0.03148297362110312,"rho":0.014002250893373543,"breakevenPct":5.587627942039727},{"delta":0.75,"premium":5.897452229299365,"strike":27.885350318471335,"iv":0.9649095541401275,"gamma":0.036349681528662414,"theta":-0.0498656050955414,"vega":0.02885923566878981,"rho":0.01437739120568656,"breakevenPct":4.949758610014741},{"delta":0.8,"premium":7.2247572815534,"strike":26.28155339805825,"iv":1.0512067961165048,"gamma":0.02936990291262135,"theta":-0.047947572815533974,"vega":0.025347572815533976,"rho":0.014621504681114648,"breakevenPct":4.090808119454012},{"delta":0.85,"premium":10.920822321011272,"strike":22.673397753860062,"iv":1.5324705493656914,"gamma":0.016860199479906045,"theta":-0.057950194965338014,"vega":0.02109502218256889,"rho":0.012985873852529197,"breakevenPct":4.3639077179556365},{"delta":0.9,"premium":14.005474284262686,"strike":19.222347254980484,"iv":1.792702739927453,"gamma":0.010792038374778403,"theta":-0.05117277228374411,"vega":0.01585746143807119,"rho":0.011832080912070024,"breakevenPct":3.2256528968861433}],"put":[{"delta":0.1,"premium":0.390697217274409,"strike":24.62788869097636,"iv":0.8271507593507437,"gamma":0.02352411237509682,"theta":-0.022259993433394316,"vega":0.015870948180873142,"rho":-0.002928406579207595,"breakevenPct":24.704666199531065},{"delta":0.15,"premium":0.3993561923982329,"strike":27.974247695929314,"iv":0.5291114389308252,"gamma":0.04862103180794403,"theta":-0.018713892074349883,"vega":0.021139923110919986,"rho":-0.004250491093920605,"breakevenPct":14.335756990537035},{"delta":0.2,"premium":0.426737622905199,"strike":29.51737622905199,"iv":0.4022325993797826,"gamma":0.07715519395415774,"theta":-0.01664227772513377,"vega":0.02524096300580753,"rho":-0.0056406820505920195,"breakevenPct":9.626932365688226},{"delta":0.25,"premium":0.5756152584085314,"strike":30.18293683347006,"iv":0.3893068088597211,"gamma":0.08891222313371616,"theta":-0.01830861361771944,"vega":0.028534208367514354,"rho":-0.007045190102918622,"breakevenPct":8.02180346056471},{"delta":0.3,"premium":0.8012100082034452,"strike":30.593109105824446,"iv":0.41847005742411814,"gamma":0.09006070549630846,"theta":-0.021466940114848232,"vega":0.031077276456111566,"rho":-0.008504675465394204,"breakevenPct":7.448394359586205},{"delta":0.35,"premium":1.0259394572025051,"strike":31.004175365344466,"iv":0.44714321503131527,"gamma":0.09129060542797494,"theta":-0.02458997912317328,"vega":0.033609603340292275,"rho":-0.009963684727931738,"breakevenPct":6.869519849199394},{"delta":0.4,"premium":1.1433716075156575,"strike":31.526096033402922,"iv":0.41504509394572026,"gamma":0.10261628392484343,"theta":-0.023337369519832986,"vega":0.03481002087682672,"rho":-0.011363657598151203,"breakevenPct":5.612934572182657},{"delta":0.45,"premium":1.2698789974070872,"strike":32.039757994814174,"iv":0.38541495246326707,"gamma":0.11303517718236819,"theta":-0.022148314606741572,"vega":0.035896024200518586,"rho":-0.012768566389892676,"breakevenPct":4.410198985982743},{"delta":0.5,"premium":1.4859550561797752,"strike":32.47191011235955,"iv":0.38014269662921346,"gamma":0.11450449438202247,"theta":-0.021586516853932584,"vega":0.03585280898876404,"rho":-0.014222190581003522,"breakevenPct":3.7389364352357974},{"delta":0.55,"premium":1.7020311149524634,"strike":32.90406222990492,"iv":0.37487044079515985,"gamma":0.11597381158167674,"theta":-0.021024719101123593,"vega":0.035809593777009506,"rho":-0.01567581477211437,"breakevenPct":3.067673884488852},{"delta":0.6,"premium":2.2211978465679674,"strike":33.5235531628533,"iv":0.41218115746971734,"gamma":0.10389179004037685,"theta":-0.022418304172274563,"vega":0.03490995962314939,"rho":-0.017335195813522948,"breakevenPct":2.756006411142366}]},"raw":{"call":[{"delta":0.1,"premium":0.4621101668931856,"strike":53.839915020386705,"iv":1.2411112812706055,"gamma":0.015869789180421222,"theta":-0.0344493331120388,"vega":0.015880663340217857,"rho":0.0021372395979154936,"breakevenPct":68.6948389607788},{"delta":0.15,"premium":0.4289624265286021,"strike":40.77736985700215,"iv":0.6960047521900339,"gamma":0.041543495780820144,"theta":-0.025198544594105716,"vega":0.021037335576567846,"rho":0.0033668272586805156,"breakevenPct":28.011718987653577},{"delta":0.2,"premium":0.4580658783783784,"strike":36.52533783783784,"iv":0.4784461148648649,"gamma":0.06412635135135135,"theta":-0.021498648648648647,"vega":0.02523597972972973,"rho":0.004558401203824433,"breakevenPct":14.892756073304064},{"delta":0.25,"premium":1.0031940490646396,"strike":39.273134968821324,"iv":0.8508916830199373,"gamma":0.04333479998561239,"theta":-0.04276835638472753,"vega":0.028676217554917702,"rho":0.005457654117925793,"breakevenPct":25.12256797367452},{"delta":0.3,"premium":0.9028857164632003,"strike":35.92952388210667,"iv":0.5866571892641179,"gamma":0.06905091893270754,"theta":-0.032386230888070626,"vega":0.03143348081398053,"rho":0.006747019283138068,"breakevenPct":14.423677281628704},{"delta":0.35,"premium":1.0550762910798122,"strike":34.57629107981221,"iv":0.5286653755868544,"gamma":0.07670845070422536,"theta":-0.031576173708920185,"vega":0.033386384976525824,"rho":0.007884530124294705,"breakevenPct":10.692515792081316},{"delta":0.4,"premium":1.30534375,"strike":33.98875,"iv":0.550009375,"gamma":0.07738537499999999,"theta":-0.03443375,"vega":0.035012375000000005,"rho":0.008962964412153303,"breakevenPct":9.64474052097732},{"delta":0.45,"premium":1.60221875,"strike":33.36375,"iv":0.567196875,"gamma":0.076572875,"theta":-0.03630875,"vega":0.035699875,"rho":0.010008320095469554,"breakevenPct":8.625386383758665},{"delta":0.5,"premium":1.9331249999999998,"strike":32.725,"iv":0.58677,"gamma":0.0747525,"theta":-0.037977500000000004,"vega":0.036045,"rho":0.01102909861110218,"breakevenPct":7.669038040354764},{"delta":0.55,"premium":2.3114144736842106,"strike":32.06710526315789,"iv":0.6096647368421053,"gamma":0.07152881578947368,"theta":-0.03935907894736842,"vega":0.03591342105263158,"rho":0.012015657242543736,"breakevenPct":6.800415467286239},{"delta":0.6,"premium":2.9638671874999996,"strike":31.2984375,"iv":0.6839803124999999,"gamma":0.062500625,"theta":-0.04293765625,"vega":0.03498796875,"rho":0.0128005061336155,"breakevenPct":6.439381436493263},{"delta":0.65,"premium":3.7679216867469876,"strike":30.379518072289155,"iv":0.7723048192771085,"gamma":0.05302951807228916,"theta":-0.04644759036144579,"vega":0.03354518072289157,"rho":0.013466831464677127,"breakevenPct":6.082541695385587},{"delta":0.7,"premium":4.733932853717025,"strike":29.25419664268585,"iv":0.8659218225419664,"gamma":0.044279376498800975,"theta":-0.048893285371702636,"vega":0.03148297362110312,"rho":0.014002250893373543,"breakevenPct":5.587627942039727},{"delta":0.75,"premium":5.897452229299365,"strike":27.885350318471335,"iv":0.9649095541401275,"gamma":0.036349681528662414,"theta":-0.0498656050955414,"vega":0.02885923566878981,"rho":0.01437739120568656,"breakevenPct":4.949758610014741},{"delta":0.8,"premium":7.2247572815534,"strike":26.28155339805825,"iv":1.0512067961165048,"gamma":0.02936990291262135,"theta":-0.047947572815533974,"vega":0.025347572815533976,"rho":0.014621504681114648,"breakevenPct":4.090808119454012},{"delta":0.85,"premium":10.920822321011272,"strike":22.673397753860062,"iv":1.5324705493656914,"gamma":0.016860199479906045,"theta":-0.057950194965338014,"vega":0.02109502218256889,"rho":0.012985873852529197,"breakevenPct":4.3639077179556365},{"delta":0.9,"premium":14.005474284262686,"strike":19.222347254980484,"iv":1.792702739927453,"gamma":0.010792038374778403,"theta":-0.05117277228374411,"vega":0.01585746143807119,"rho":0.011832080912070024,"breakevenPct":3.2256528968861433}],"put":[{"delta":0.1,"premium":0.390697217274409,"strike":24.62788869097636,"iv":0.8271507593507437,"gamma":0.02352411237509682,"theta":-0.022259993433394316,"vega":0.015870948180873142,"rho":-0.002928406579207595,"breakevenPct":24.704666199531065},{"delta":0.15,"premium":0.3993561923982329,"strike":27.974247695929314,"iv":0.5291114389308252,"gamma":0.04862103180794403,"theta":-0.018713892074349883,"vega":0.021139923110919986,"rho":-0.004250491093920605,"breakevenPct":14.335756990537035},{"delta":0.2,"premium":0.426737622905199,"strike":29.51737622905199,"iv":0.4022325993797826,"gamma":0.07715519395415774,"theta":-0.01664227772513377,"vega":0.02524096300580753,"rho":-0.0056406820505920195,"breakevenPct":9.626932365688226},{"delta":0.25,"premium":0.5756152584085314,"strike":30.18293683347006,"iv":0.3893068088597211,"gamma":0.08891222313371616,"theta":-0.01830861361771944,"vega":0.028534208367514354,"rho":-0.007045190102918622,"breakevenPct":8.02180346056471},{"delta":0.3,"premium":0.8012100082034452,"strike":30.593109105824446,"iv":0.41847005742411814,"gamma":0.09006070549630846,"theta":-0.021466940114848232,"vega":0.031077276456111566,"rho":-0.008504675465394204,"breakevenPct":7.448394359586205},{"delta":0.35,"premium":1.0259394572025051,"strike":31.004175365344466,"iv":0.44714321503131527,"gamma":0.09129060542797494,"theta":-0.02458997912317328,"vega":0.033609603340292275,"rho":-0.009963684727931738,"breakevenPct":6.869519849199394},{"delta":0.4,"premium":1.1433716075156575,"strike":31.526096033402922,"iv":0.41504509394572026,"gamma":0.10261628392484343,"theta":-0.023337369519832986,"vega":0.03481002087682672,"rho":-0.011363657598151203,"breakevenPct":5.612934572182657},{"delta":0.45,"premium":1.2698789974070872,"strike":32.039757994814174,"iv":0.38541495246326707,"gamma":0.11303517718236819,"theta":-0.022148314606741572,"vega":0.035896024200518586,"rho":-0.012768566389892676,"breakevenPct":4.410198985982743},{"delta":0.5,"premium":1.4859550561797752,"strike":32.47191011235955,"iv":0.38014269662921346,"gamma":0.11450449438202247,"theta":-0.021586516853932584,"vega":0.03585280898876404,"rho":-0.014222190581003522,"breakevenPct":3.7389364352357974},{"delta":0.55,"premium":1.7020311149524634,"strike":32.90406222990492,"iv":0.37487044079515985,"gamma":0.11597381158167674,"theta":-0.021024719101123593,"vega":0.035809593777009506,"rho":-0.01567581477211437,"breakevenPct":3.067673884488852},{"delta":0.6,"premium":2.2211978465679674,"strike":33.5235531628533,"iv":0.41218115746971734,"gamma":0.10389179004037685,"theta":-0.022418304172274563,"vega":0.03490995962314939,"rho":-0.017335195813522948,"breakevenPct":2.756006411142366}]}},"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"}}