{"symbol":"HBT","url":"https://intraalpha.com/companies/HBT","capturedAt":"2026-10-23T01:59:43.492Z","state":"partial","quote":{"symbol":"HBT","last_price":36.24,"prev_close":35.3,"regular_close":36.24,"change":0.94,"change_pct":2.6629,"regular_change":0.94,"regular_change_pct":2.6629,"extended_change":0,"extended_change_pct":0,"bid":35.95,"ask":37.23,"bid_size":100,"ask_size":100,"volume":111465,"vwap":36.19531,"open":35.315,"high":36.355,"low":35.315,"close":36.24,"trade_count":3357,"last_trade_at":"2026-10-22T20:00:01.873809792Z","last_quote_at":"2026-10-22T22:28:37.631494056Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:42.404632901-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.264Z","bars":[{"c":35.37,"h":35.37,"l":35.37,"n":7,"o":35.37,"t":"2026-10-16T13:30:00Z","v":1835,"vw":35.37},{"c":35.87,"h":36.17,"l":35.8,"n":19,"o":35.8,"t":"2026-10-16T13:35:00Z","v":946,"vw":35.891458},{"c":35.88,"h":35.88,"l":35.88,"n":16,"o":35.88,"t":"2026-10-16T13:40:00Z","v":720,"vw":35.88},{"c":35.9,"h":35.93,"l":35.87,"n":35,"o":35.87,"t":"2026-10-16T13:55:00Z","v":1208,"vw":35.910777},{"c":35.87,"h":35.87,"l":35.87,"n":9,"o":35.87,"t":"2026-10-16T14:00:00Z","v":238,"vw":35.87},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-16T14:05:00Z","v":100,"vw":35.95},{"c":36.09,"h":36.2,"l":36.06,"n":52,"o":36.06,"t":"2026-10-16T14:20:00Z","v":1608,"vw":36.112439},{"c":36.09,"h":36.09,"l":36.09,"n":12,"o":36.09,"t":"2026-10-16T14:25:00Z","v":499,"vw":36.09},{"c":36.17,"h":36.17,"l":36.17,"n":18,"o":36.17,"t":"2026-10-16T14:30:00Z","v":528,"vw":36.17},{"c":36.095,"h":36.15,"l":36.04,"n":33,"o":36.15,"t":"2026-10-16T15:00:00Z","v":1103,"vw":36.087857},{"c":36.14,"h":36.15,"l":36.09,"n":260,"o":36.095,"t":"2026-10-16T15:05:00Z","v":12581,"vw":36.143481},{"c":35.98,"h":36.16,"l":35.98,"n":171,"o":36.12,"t":"2026-10-16T15:10:00Z","v":9344,"vw":36.095743},{"c":36.03,"h":36.03,"l":35.935,"n":99,"o":35.935,"t":"2026-10-16T15:20:00Z","v":1970,"vw":35.963466},{"c":35.86,"h":35.88,"l":35.86,"n":18,"o":35.88,"t":"2026-10-16T15:25:00Z","v":471,"vw":35.869091},{"c":36.0499,"h":36.0499,"l":36.0499,"n":16,"o":36.0499,"t":"2026-10-16T15:35:00Z","v":310,"vw":36.0499},{"c":35.775,"h":35.945,"l":35.72,"n":88,"o":35.945,"t":"2026-10-16T15:40:00Z","v":3109,"vw":35.818901},{"c":35.7,"h":35.79,"l":35.7,"n":27,"o":35.77,"t":"2026-10-16T15:45:00Z","v":1719,"vw":35.765},{"c":35.74,"h":35.74,"l":35.71,"n":18,"o":35.74,"t":"2026-10-16T15:50:00Z","v":1142,"vw":35.725},{"c":35.775,"h":35.775,"l":35.765,"n":5,"o":35.765,"t":"2026-10-16T15:55:00Z","v":321,"vw":35.77},{"c":35.7,"h":35.765,"l":35.7,"n":27,"o":35.72,"t":"2026-10-16T16:00:00Z","v":1191,"vw":35.718464},{"c":35.585,"h":35.67,"l":35.585,"n":42,"o":35.65,"t":"2026-10-16T16:05:00Z","v":1650,"vw":35.640436},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-10-16T16:15:00Z","v":124,"vw":35.49},{"c":35.535,"h":35.58,"l":35.535,"n":40,"o":35.535,"t":"2026-10-16T16:20:00Z","v":1758,"vw":35.548125},{"c":35.59,"h":35.59,"l":35.59,"n":29,"o":35.59,"t":"2026-10-16T16:25:00Z","v":480,"vw":35.59},{"c":35.555,"h":35.555,"l":35.555,"n":7,"o":35.555,"t":"2026-10-16T16:40:00Z","v":127,"vw":35.555},{"c":35.54,"h":35.62,"l":35.53,"n":45,"o":35.615,"t":"2026-10-16T16:45:00Z","v":1971,"vw":35.549},{"c":35.485,"h":35.485,"l":35.485,"n":16,"o":35.485,"t":"2026-10-16T16:50:00Z","v":145,"vw":35.485},{"c":35.575,"h":35.575,"l":35.53,"n":12,"o":35.53,"t":"2026-10-16T17:05:00Z","v":338,"vw":35.5525},{"c":35.54,"h":35.54,"l":35.54,"n":4,"o":35.54,"t":"2026-10-16T17:15:00Z","v":109,"vw":35.54},{"c":35.555,"h":35.56,"l":35.555,"n":11,"o":35.56,"t":"2026-10-16T17:20:00Z","v":487,"vw":35.55625},{"c":35.65,"h":35.66,"l":35.6,"n":65,"o":35.6,"t":"2026-10-16T17:25:00Z","v":1511,"vw":35.622149},{"c":35.605,"h":35.605,"l":35.5875,"n":24,"o":35.5875,"t":"2026-10-16T17:30:00Z","v":707,"vw":35.599822},{"c":35.57,"h":35.57,"l":35.56,"n":31,"o":35.57,"t":"2026-10-16T17:45:00Z","v":755,"vw":35.566667},{"c":35.58,"h":35.59,"l":35.58,"n":16,"o":35.58,"t":"2026-10-16T17:50:00Z","v":970,"vw":35.584},{"c":35.55,"h":35.59,"l":35.55,"n":35,"o":35.55,"t":"2026-10-16T17:55:00Z","v":1849,"vw":35.574938},{"c":35.58,"h":35.58,"l":35.58,"n":4,"o":35.58,"t":"2026-10-16T18:00:00Z","v":225,"vw":35.58},{"c":35.67,"h":35.67,"l":35.63,"n":13,"o":35.63,"t":"2026-10-16T18:15:00Z","v":561,"vw":35.646667},{"c":35.68,"h":35.69,"l":35.6325,"n":8,"o":35.6325,"t":"2026-10-16T18:20:00Z","v":357,"vw":35.6675},{"c":35.6351,"h":35.69,"l":35.6351,"n":22,"o":35.68,"t":"2026-10-16T18:25:00Z","v":855,"vw":35.672164},{"c":35.645,"h":35.6999,"l":35.645,"n":19,"o":35.6999,"t":"2026-10-16T18:30:00Z","v":317,"vw":35.675391},{"c":35.62,"h":35.67,"l":35.62,"n":39,"o":35.66,"t":"2026-10-16T18:40:00Z","v":1168,"vw":35.656798},{"c":35.605,"h":35.65,"l":35.6,"n":103,"o":35.65,"t":"2026-10-16T18:45:00Z","v":3637,"vw":35.624737},{"c":35.525,"h":35.525,"l":35.525,"n":5,"o":35.525,"t":"2026-10-16T18:50:00Z","v":111,"vw":35.525},{"c":35.615,"h":35.625,"l":35.525,"n":43,"o":35.525,"t":"2026-10-16T18:55:00Z","v":1546,"vw":35.596875},{"c":35.57,"h":35.66,"l":35.57,"n":66,"o":35.605,"t":"2026-10-16T19:05:00Z","v":1568,"vw":35.611002},{"c":35.57,"h":35.57,"l":35.57,"n":6,"o":35.57,"t":"2026-10-16T19:10:00Z","v":221,"vw":35.57},{"c":35.59,"h":35.59,"l":35.58,"n":39,"o":35.58,"t":"2026-10-16T19:15:00Z","v":821,"vw":35.58768},{"c":35.53,"h":35.53,"l":35.53,"n":7,"o":35.53,"t":"2026-10-16T19:20:00Z","v":108,"vw":35.53},{"c":35.54,"h":35.54,"l":35.54,"n":16,"o":35.54,"t":"2026-10-16T19:25:00Z","v":496,"vw":35.54},{"c":35.6,"h":35.6,"l":35.555,"n":22,"o":35.555,"t":"2026-10-16T19:30:00Z","v":662,"vw":35.585},{"c":35.55,"h":35.58,"l":35.55,"n":32,"o":35.58,"t":"2026-10-16T19:35:00Z","v":890,"vw":35.574},{"c":35.59,"h":35.61,"l":35.57,"n":37,"o":35.58,"t":"2026-10-16T19:45:00Z","v":956,"vw":35.587389},{"c":35.64,"h":35.675,"l":35.57,"n":111,"o":35.62,"t":"2026-10-16T19:50:00Z","v":3411,"vw":35.636871},{"c":35.59,"h":35.65,"l":35.57,"n":337,"o":35.58,"t":"2026-10-16T19:55:00Z","v":8367,"vw":35.597289},{"c":35.58,"h":35.58,"l":35.58,"n":8,"o":35.58,"t":"2026-10-16T20:00:00Z","v":25539,"vw":35.58},{"c":35.6,"h":35.6,"l":35.6,"n":4,"o":35.6,"t":"2026-10-19T13:30:00Z","v":117,"vw":35.6},{"c":35.485,"h":35.485,"l":35.485,"n":3,"o":35.485,"t":"2026-10-19T13:45:00Z","v":127,"vw":35.485},{"c":35.54,"h":35.54,"l":35.52,"n":13,"o":35.52,"t":"2026-10-19T14:05:00Z","v":384,"vw":35.531597},{"c":35.4814,"h":35.4814,"l":35.4814,"n":6,"o":35.4814,"t":"2026-10-19T14:35:00Z","v":133,"vw":35.4814},{"c":35.45,"h":35.45,"l":35.45,"n":3,"o":35.45,"t":"2026-10-19T14:40:00Z","v":102,"vw":35.45},{"c":35.6,"h":35.6,"l":35.565,"n":26,"o":35.565,"t":"2026-10-19T15:05:00Z","v":416,"vw":35.588636},{"c":35.615,"h":35.615,"l":35.59,"n":33,"o":35.615,"t":"2026-10-19T15:10:00Z","v":2928,"vw":35.613724},{"c":35.615,"h":35.615,"l":35.615,"n":6,"o":35.615,"t":"2026-10-19T15:15:00Z","v":140,"vw":35.615},{"c":35.54,"h":35.615,"l":35.52,"n":56,"o":35.615,"t":"2026-10-19T15:25:00Z","v":2874,"vw":35.546842},{"c":35.4975,"h":35.4975,"l":35.495,"n":9,"o":35.495,"t":"2026-10-19T15:35:00Z","v":275,"vw":35.49625},{"c":35.58,"h":35.6,"l":35.58,"n":24,"o":35.6,"t":"2026-10-19T15:40:00Z","v":525,"vw":35.586667},{"c":35.57,"h":35.57,"l":35.57,"n":7,"o":35.57,"t":"2026-10-19T15:55:00Z","v":298,"vw":35.57},{"c":35.4775,"h":35.49,"l":35.475,"n":47,"o":35.49,"t":"2026-10-19T16:00:00Z","v":1224,"vw":35.4853},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-10-19T16:20:00Z","v":292,"vw":35.43},{"c":35.46,"h":35.46,"l":35.46,"n":24,"o":35.46,"t":"2026-10-19T17:00:00Z","v":953,"vw":35.46},{"c":35.4,"h":35.4,"l":35.4,"n":4,"o":35.4,"t":"2026-10-19T17:30:00Z","v":223,"vw":35.4},{"c":35.44,"h":35.44,"l":35.435,"n":11,"o":35.435,"t":"2026-10-19T17:40:00Z","v":267,"vw":35.437608},{"c":35.44,"h":35.44,"l":35.435,"n":28,"o":35.435,"t":"2026-10-19T17:50:00Z","v":687,"vw":35.439},{"c":35.435,"h":35.435,"l":35.435,"n":7,"o":35.435,"t":"2026-10-19T18:05:00Z","v":126,"vw":35.435},{"c":35.39,"h":35.39,"l":35.39,"n":46,"o":35.39,"t":"2026-10-19T18:10:00Z","v":885,"vw":35.39},{"c":35.37,"h":35.41,"l":35.37,"n":20,"o":35.41,"t":"2026-10-19T18:15:00Z","v":706,"vw":35.388605},{"c":35.305,"h":35.32,"l":35.305,"n":34,"o":35.32,"t":"2026-10-19T18:30:00Z","v":891,"vw":35.315},{"c":35.265,"h":35.265,"l":35.265,"n":4,"o":35.265,"t":"2026-10-19T18:45:00Z","v":216,"vw":35.265},{"c":35.29,"h":35.29,"l":35.2432,"n":10,"o":35.29,"t":"2026-10-19T18:50:00Z","v":401,"vw":35.276318},{"c":35.29,"h":35.29,"l":35.29,"n":3,"o":35.29,"t":"2026-10-19T18:55:00Z","v":124,"vw":35.29},{"c":35.24,"h":35.29,"l":35.24,"n":5,"o":35.29,"t":"2026-10-19T19:00:00Z","v":262,"vw":35.265},{"c":35.29,"h":35.29,"l":35.29,"n":10,"o":35.29,"t":"2026-10-19T19:15:00Z","v":611,"vw":35.29},{"c":35.295,"h":35.295,"l":35.295,"n":18,"o":35.295,"t":"2026-10-19T19:20:00Z","v":361,"vw":35.295},{"c":35.28,"h":35.28,"l":35.28,"n":9,"o":35.28,"t":"2026-10-19T19:30:00Z","v":348,"vw":35.28},{"c":35.24,"h":35.24,"l":35.24,"n":51,"o":35.24,"t":"2026-10-19T19:35:00Z","v":1297,"vw":35.24},{"c":35.215,"h":35.215,"l":35.18,"n":18,"o":35.18,"t":"2026-10-19T19:40:00Z","v":548,"vw":35.203333},{"c":35.22,"h":35.22,"l":35.22,"n":61,"o":35.22,"t":"2026-10-19T19:45:00Z","v":1383,"vw":35.22},{"c":35.225,"h":35.225,"l":35.22,"n":51,"o":35.22,"t":"2026-10-19T19:50:00Z","v":1389,"vw":35.222389},{"c":35.27,"h":35.27,"l":35.19,"n":343,"o":35.23,"t":"2026-10-19T19:55:00Z","v":10259,"vw":35.221715},{"c":35.21,"h":35.21,"l":35.21,"n":8,"o":35.21,"t":"2026-10-19T20:00:00Z","v":24479,"vw":35.21},{"c":35.27,"h":35.27,"l":35.27,"n":6,"o":35.27,"t":"2026-10-20T13:30:00Z","v":124,"vw":35.27},{"c":35.925,"h":35.925,"l":35.7,"n":20,"o":35.7,"t":"2026-10-20T13:35:00Z","v":651,"vw":35.810294},{"c":35.87,"h":35.93,"l":35.87,"n":10,"o":35.93,"t":"2026-10-20T13:40:00Z","v":338,"vw":35.91},{"c":35.77,"h":36,"l":35.77,"n":2,"o":36,"t":"2026-10-20T13:45:00Z","v":200,"vw":35.885},{"c":36,"h":36.02,"l":35.99,"n":9,"o":35.99,"t":"2026-10-20T13:50:00Z","v":307,"vw":36.003333},{"c":36.06,"h":36.06,"l":36.06,"n":23,"o":36.06,"t":"2026-10-20T14:20:00Z","v":369,"vw":36.06},{"c":36.12,"h":36.12,"l":36.1,"n":21,"o":36.1,"t":"2026-10-20T14:25:00Z","v":580,"vw":36.113421},{"c":36.06,"h":36.07,"l":36.06,"n":7,"o":36.07,"t":"2026-10-20T14:30:00Z","v":607,"vw":36.061815},{"c":36.06,"h":36.155,"l":36.06,"n":6,"o":36.07,"t":"2026-10-20T14:35:00Z","v":347,"vw":36.095},{"c":36.05,"h":36.06,"l":36.05,"n":26,"o":36.06,"t":"2026-10-20T14:40:00Z","v":1406,"vw":36.058077},{"c":35.98,"h":35.98,"l":35.98,"n":7,"o":35.98,"t":"2026-10-20T14:45:00Z","v":177,"vw":35.98},{"c":36.04,"h":36.1525,"l":36.02,"n":21,"o":36.1525,"t":"2026-10-20T14:50:00Z","v":1747,"vw":36.10849},{"c":35.94,"h":36.05,"l":35.94,"n":80,"o":36.045,"t":"2026-10-20T14:55:00Z","v":3059,"vw":36.011496},{"c":35.91,"h":36.07,"l":35.91,"n":62,"o":36.07,"t":"2026-10-20T15:00:00Z","v":3067,"vw":35.968862},{"c":35.74,"h":35.84,"l":35.74,"n":19,"o":35.84,"t":"2026-10-20T15:05:00Z","v":518,"vw":35.79},{"c":35.79,"h":35.79,"l":35.79,"n":4,"o":35.79,"t":"2026-10-20T15:10:00Z","v":145,"vw":35.79},{"c":35.8,"h":35.8,"l":35.8,"n":4,"o":35.8,"t":"2026-10-20T15:15:00Z","v":307,"vw":35.8},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-20T15:20:00Z","v":100,"vw":35.71},{"c":35.67,"h":35.69,"l":35.66,"n":84,"o":35.69,"t":"2026-10-20T15:30:00Z","v":1666,"vw":35.66692},{"c":35.65,"h":35.65,"l":35.64,"n":50,"o":35.64,"t":"2026-10-20T15:35:00Z","v":1049,"vw":35.64274},{"c":35.74,"h":35.75,"l":35.74,"n":26,"o":35.75,"t":"2026-10-20T15:40:00Z","v":990,"vw":35.744286},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-10-20T15:45:00Z","v":131,"vw":35.7},{"c":35.695,"h":35.76,"l":35.69,"n":4,"o":35.69,"t":"2026-10-20T16:00:00Z","v":380,"vw":35.709789},{"c":35.7,"h":35.7,"l":35.7,"n":21,"o":35.7,"t":"2026-10-20T16:05:00Z","v":201,"vw":35.7},{"c":35.6,"h":35.69,"l":35.6,"n":33,"o":35.69,"t":"2026-10-20T16:10:00Z","v":1078,"vw":35.652787},{"c":35.59,"h":35.6,"l":35.59,"n":18,"o":35.6,"t":"2026-10-20T16:15:00Z","v":498,"vw":35.595},{"c":35.58,"h":35.59,"l":35.58,"n":7,"o":35.59,"t":"2026-10-20T16:20:00Z","v":257,"vw":35.585},{"c":35.62,"h":35.65,"l":35.62,"n":32,"o":35.64,"t":"2026-10-20T16:30:00Z","v":800,"vw":35.639333},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-20T16:40:00Z","v":105,"vw":35.6},{"c":35.56,"h":35.6,"l":35.56,"n":41,"o":35.6,"t":"2026-10-20T16:50:00Z","v":552,"vw":35.579139},{"c":35.55,"h":35.55,"l":35.55,"n":4,"o":35.55,"t":"2026-10-20T17:00:00Z","v":163,"vw":35.55},{"c":35.595,"h":35.595,"l":35.595,"n":2,"o":35.595,"t":"2026-10-20T17:10:00Z","v":105,"vw":35.595},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-10-20T17:25:00Z","v":220,"vw":35.54},{"c":35.585,"h":35.585,"l":35.585,"n":4,"o":35.585,"t":"2026-10-20T17:30:00Z","v":181,"vw":35.585},{"c":35.59,"h":35.59,"l":35.59,"n":5,"o":35.59,"t":"2026-10-20T17:35:00Z","v":179,"vw":35.59},{"c":35.56,"h":35.56,"l":35.56,"n":24,"o":35.56,"t":"2026-10-20T17:45:00Z","v":385,"vw":35.56},{"c":35.565,"h":35.565,"l":35.565,"n":3,"o":35.565,"t":"2026-10-20T17:50:00Z","v":122,"vw":35.565},{"c":35.58,"h":35.58,"l":35.55,"n":23,"o":35.55,"t":"2026-10-20T18:00:00Z","v":725,"vw":35.5675},{"c":35.54,"h":35.5501,"l":35.54,"n":23,"o":35.5501,"t":"2026-10-20T18:05:00Z","v":605,"vw":35.547755},{"c":35.51,"h":35.565,"l":35.51,"n":20,"o":35.565,"t":"2026-10-20T18:15:00Z","v":613,"vw":35.533207},{"c":35.48,"h":35.48,"l":35.48,"n":30,"o":35.48,"t":"2026-10-20T18:20:00Z","v":719,"vw":35.48},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-10-20T18:25:00Z","v":100,"vw":35.43},{"c":35.51,"h":35.54,"l":35.51,"n":8,"o":35.54,"t":"2026-10-20T18:40:00Z","v":433,"vw":35.5225},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-20T18:45:00Z","v":100,"vw":35.46},{"c":35.605,"h":35.605,"l":35.55,"n":51,"o":35.55,"t":"2026-10-20T19:00:00Z","v":2349,"vw":35.575035},{"c":35.6,"h":35.6,"l":35.6,"n":15,"o":35.6,"t":"2026-10-20T19:10:00Z","v":622,"vw":35.6},{"c":35.59,"h":35.6,"l":35.59,"n":91,"o":35.6,"t":"2026-10-20T19:25:00Z","v":3932,"vw":35.598076},{"c":35.6,"h":35.6,"l":35.57,"n":301,"o":35.6,"t":"2026-10-20T19:30:00Z","v":9527,"vw":35.591756},{"c":35.57,"h":35.69,"l":35.57,"n":259,"o":35.59,"t":"2026-10-20T19:35:00Z","v":8803,"vw":35.636267},{"c":35.67,"h":35.67,"l":35.67,"n":7,"o":35.67,"t":"2026-10-20T19:40:00Z","v":504,"vw":35.67},{"c":35.67,"h":35.67,"l":35.66,"n":25,"o":35.66,"t":"2026-10-20T19:45:00Z","v":1135,"vw":35.66125},{"c":35.72,"h":35.755,"l":35.64,"n":174,"o":35.67,"t":"2026-10-20T19:50:00Z","v":6636,"vw":35.71031},{"c":35.695,"h":35.75,"l":35.6,"n":493,"o":35.73,"t":"2026-10-20T19:55:00Z","v":12659,"vw":35.701394},{"c":35.65,"h":35.65,"l":35.65,"n":8,"o":35.65,"t":"2026-10-20T20:00:00Z","v":17837,"vw":35.65},{"c":35.69,"h":35.69,"l":35.69,"n":9,"o":35.69,"t":"2026-10-21T13:30:00Z","v":205,"vw":35.69},{"c":35.5675,"h":35.5675,"l":35.5675,"n":6,"o":35.5675,"t":"2026-10-21T13:40:00Z","v":161,"vw":35.5675},{"c":35.5175,"h":35.5175,"l":35.5175,"n":4,"o":35.5175,"t":"2026-10-21T13:45:00Z","v":204,"vw":35.5175},{"c":35.48,"h":35.48,"l":35.48,"n":8,"o":35.48,"t":"2026-10-21T13:55:00Z","v":1401,"vw":35.48},{"c":35.73,"h":35.73,"l":35.73,"n":4,"o":35.73,"t":"2026-10-21T14:00:00Z","v":184,"vw":35.73},{"c":35.485,"h":35.485,"l":35.485,"n":4,"o":35.485,"t":"2026-10-21T14:05:00Z","v":246,"vw":35.485},{"c":35.535,"h":35.535,"l":35.535,"n":6,"o":35.535,"t":"2026-10-21T14:15:00Z","v":284,"vw":35.535},{"c":35.425,"h":35.5,"l":35.34,"n":68,"o":35.37,"t":"2026-10-21T14:20:00Z","v":2476,"vw":35.378997},{"c":35.595,"h":35.595,"l":35.425,"n":43,"o":35.425,"t":"2026-10-21T14:25:00Z","v":2676,"vw":35.509097},{"c":35.455,"h":35.46,"l":35.45,"n":44,"o":35.45,"t":"2026-10-21T14:30:00Z","v":1519,"vw":35.454167},{"c":35.57,"h":35.57,"l":35.56,"n":17,"o":35.565,"t":"2026-10-21T14:35:00Z","v":730,"vw":35.562778},{"c":35.555,"h":35.555,"l":35.555,"n":3,"o":35.555,"t":"2026-10-21T14:40:00Z","v":667,"vw":35.555},{"c":35.55,"h":35.55,"l":35.55,"n":4,"o":35.55,"t":"2026-10-21T14:50:00Z","v":126,"vw":35.55},{"c":35.47,"h":35.47,"l":35.467,"n":29,"o":35.467,"t":"2026-10-21T14:55:00Z","v":677,"vw":35.468917},{"c":35.36,"h":35.37,"l":35.36,"n":10,"o":35.37,"t":"2026-10-21T15:00:00Z","v":316,"vw":35.365},{"c":35.37,"h":35.37,"l":35.37,"n":4,"o":35.37,"t":"2026-10-21T15:05:00Z","v":237,"vw":35.37},{"c":35.38,"h":35.38,"l":35.35,"n":20,"o":35.36,"t":"2026-10-21T15:10:00Z","v":596,"vw":35.363333},{"c":35.38,"h":35.38,"l":35.35,"n":11,"o":35.35,"t":"2026-10-21T15:15:00Z","v":246,"vw":35.365},{"c":35.4,"h":35.42,"l":35.38,"n":53,"o":35.38,"t":"2026-10-21T15:20:00Z","v":2034,"vw":35.4075},{"c":35.445,"h":35.46,"l":35.445,"n":13,"o":35.46,"t":"2026-10-21T15:25:00Z","v":682,"vw":35.45625},{"c":35.4,"h":35.4932,"l":35.4,"n":14,"o":35.46,"t":"2026-10-21T15:40:00Z","v":645,"vw":35.469706},{"c":35.38,"h":35.4,"l":35.38,"n":19,"o":35.4,"t":"2026-10-21T15:45:00Z","v":430,"vw":35.393333},{"c":35.39,"h":35.39,"l":35.39,"n":3,"o":35.39,"t":"2026-10-21T15:55:00Z","v":111,"vw":35.39},{"c":35.38,"h":35.38,"l":35.38,"n":13,"o":35.38,"t":"2026-10-21T16:00:00Z","v":384,"vw":35.38},{"c":35.34,"h":35.4,"l":35.34,"n":21,"o":35.4,"t":"2026-10-21T16:05:00Z","v":688,"vw":35.36},{"c":35.3,"h":35.3,"l":35.28,"n":3,"o":35.28,"t":"2026-10-21T16:10:00Z","v":205,"vw":35.29},{"c":35.31,"h":35.31,"l":35.3,"n":4,"o":35.3,"t":"2026-10-21T16:15:00Z","v":204,"vw":35.305},{"c":35.31,"h":35.31,"l":35.31,"n":9,"o":35.31,"t":"2026-10-21T16:20:00Z","v":219,"vw":35.31},{"c":35.325,"h":35.325,"l":35.3,"n":11,"o":35.3,"t":"2026-10-21T16:25:00Z","v":540,"vw":35.32},{"c":35.36,"h":35.36,"l":35.36,"n":36,"o":35.36,"t":"2026-10-21T16:30:00Z","v":1195,"vw":35.36},{"c":35.41,"h":35.41,"l":35.37,"n":24,"o":35.37,"t":"2026-10-21T16:35:00Z","v":710,"vw":35.396667},{"c":35.39,"h":35.39,"l":35.39,"n":15,"o":35.39,"t":"2026-10-21T16:40:00Z","v":514,"vw":35.39},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-21T16:45:00Z","v":356,"vw":35.36},{"c":35.36,"h":35.36,"l":35.34,"n":16,"o":35.36,"t":"2026-10-21T16:50:00Z","v":550,"vw":35.355},{"c":35.385,"h":35.42,"l":35.38,"n":33,"o":35.38,"t":"2026-10-21T16:55:00Z","v":1840,"vw":35.404029},{"c":35.36,"h":35.37,"l":35.35,"n":14,"o":35.35,"t":"2026-10-21T17:05:00Z","v":746,"vw":35.36},{"c":35.3,"h":35.35,"l":35.29,"n":41,"o":35.35,"t":"2026-10-21T17:10:00Z","v":1101,"vw":35.322},{"c":35.26,"h":35.26,"l":35.25,"n":6,"o":35.25,"t":"2026-10-21T17:15:00Z","v":300,"vw":35.255},{"c":35.31,"h":35.37,"l":35.26,"n":68,"o":35.26,"t":"2026-10-21T17:20:00Z","v":3929,"vw":35.336279},{"c":35.25,"h":35.27,"l":35.23,"n":18,"o":35.27,"t":"2026-10-21T17:25:00Z","v":1016,"vw":35.245},{"c":35.2,"h":35.26,"l":35.16,"n":68,"o":35.21,"t":"2026-10-21T17:30:00Z","v":2352,"vw":35.211},{"c":35.15,"h":35.21,"l":35.08,"n":45,"o":35.21,"t":"2026-10-21T17:35:00Z","v":1250,"vw":35.155},{"c":35.1,"h":35.17,"l":35.06,"n":75,"o":35.17,"t":"2026-10-21T17:40:00Z","v":2883,"vw":35.117667},{"c":35.105,"h":35.15,"l":35.07,"n":62,"o":35.08,"t":"2026-10-21T17:45:00Z","v":2676,"vw":35.102103},{"c":35.03,"h":35.03,"l":35.03,"n":3,"o":35.03,"t":"2026-10-21T17:50:00Z","v":105,"vw":35.03},{"c":35.02,"h":35.05,"l":35.01,"n":44,"o":35.02,"t":"2026-10-21T17:55:00Z","v":1340,"vw":35.025},{"c":35.04,"h":35.065,"l":35.01,"n":80,"o":35.04,"t":"2026-10-21T18:00:00Z","v":1928,"vw":35.033571},{"c":35.01,"h":35.06,"l":35.01,"n":40,"o":35.04,"t":"2026-10-21T18:05:00Z","v":1473,"vw":35.035},{"c":35.01,"h":35.05,"l":35,"n":29,"o":35.05,"t":"2026-10-21T18:10:00Z","v":1292,"vw":35.031704},{"c":35.02,"h":35.03,"l":35.02,"n":17,"o":35.03,"t":"2026-10-21T18:15:00Z","v":547,"vw":35.027519},{"c":35.01,"h":35.01,"l":35.01,"n":7,"o":35.01,"t":"2026-10-21T18:20:00Z","v":152,"vw":35.01},{"c":35.095,"h":35.12,"l":35.04,"n":85,"o":35.04,"t":"2026-10-21T18:25:00Z","v":5032,"vw":35.081552},{"c":35.125,"h":35.13,"l":35.075,"n":62,"o":35.075,"t":"2026-10-21T18:30:00Z","v":3567,"vw":35.11173},{"c":35.17,"h":35.17,"l":35.12,"n":128,"o":35.12,"t":"2026-10-21T18:35:00Z","v":5533,"vw":35.155342},{"c":35.165,"h":35.1675,"l":35.165,"n":17,"o":35.165,"t":"2026-10-21T18:40:00Z","v":1212,"vw":35.165313},{"c":35.095,"h":35.17,"l":35.095,"n":66,"o":35.17,"t":"2026-10-21T18:45:00Z","v":2152,"vw":35.133897},{"c":35.05,"h":35.08,"l":35.01,"n":33,"o":35.05,"t":"2026-10-21T18:50:00Z","v":2441,"vw":35.071179},{"c":34.98,"h":35.05,"l":34.98,"n":41,"o":35.05,"t":"2026-10-21T18:55:00Z","v":1317,"vw":35.01493},{"c":34.96,"h":34.96,"l":34.915,"n":16,"o":34.93,"t":"2026-10-21T19:00:00Z","v":626,"vw":34.94125},{"c":35.005,"h":35.005,"l":34.94,"n":45,"o":34.94,"t":"2026-10-21T19:05:00Z","v":4086,"vw":34.993438},{"c":35.075,"h":35.075,"l":35.04,"n":33,"o":35.04,"t":"2026-10-21T19:10:00Z","v":1496,"vw":35.059545},{"c":35.13,"h":35.13,"l":35.08,"n":34,"o":35.08,"t":"2026-10-21T19:15:00Z","v":2173,"vw":35.107984},{"c":35.17,"h":35.2099,"l":35.14,"n":96,"o":35.14,"t":"2026-10-21T19:20:00Z","v":6345,"vw":35.164724},{"c":35.275,"h":35.275,"l":35.2,"n":108,"o":35.2,"t":"2026-10-21T19:25:00Z","v":6100,"vw":35.206823},{"c":35.25,"h":35.285,"l":35.25,"n":55,"o":35.28,"t":"2026-10-21T19:30:00Z","v":1638,"vw":35.265},{"c":35.19,"h":35.26,"l":35.19,"n":120,"o":35.22,"t":"2026-10-21T19:35:00Z","v":3411,"vw":35.226316},{"c":35.27,"h":35.28,"l":35.21,"n":174,"o":35.24,"t":"2026-10-21T19:40:00Z","v":5600,"vw":35.26508},{"c":35.25,"h":35.29,"l":35.25,"n":129,"o":35.28,"t":"2026-10-21T19:45:00Z","v":5033,"vw":35.275},{"c":35.31,"h":35.34,"l":35.22,"n":227,"o":35.24,"t":"2026-10-21T19:50:00Z","v":14328,"vw":35.281165},{"c":35.315,"h":35.315,"l":35.24,"n":425,"o":35.29,"t":"2026-10-21T19:55:00Z","v":14561,"vw":35.26438},{"c":35.3,"h":35.3,"l":35.3,"n":8,"o":35.3,"t":"2026-10-21T20:00:00Z","v":23969,"vw":35.3},{"c":35.455,"h":35.455,"l":35.315,"n":7,"o":35.315,"t":"2026-10-22T13:30:00Z","v":505,"vw":35.385},{"c":36.15,"h":36.15,"l":36.15,"n":3,"o":36.15,"t":"2026-10-22T13:35:00Z","v":143,"vw":36.15},{"c":35.59,"h":35.59,"l":35.59,"n":5,"o":35.59,"t":"2026-10-22T13:40:00Z","v":562,"vw":35.59},{"c":35.635,"h":35.635,"l":35.635,"n":2,"o":35.635,"t":"2026-10-22T13:50:00Z","v":107,"vw":35.635},{"c":35.99,"h":36.01,"l":35.87,"n":48,"o":35.87,"t":"2026-10-22T13:55:00Z","v":2223,"vw":35.934838},{"c":36.185,"h":36.185,"l":35.93,"n":3,"o":35.93,"t":"2026-10-22T14:00:00Z","v":201,"vw":36.0575},{"c":35.72,"h":35.72,"l":35.72,"n":3,"o":35.72,"t":"2026-10-22T14:10:00Z","v":129,"vw":35.72},{"c":36.18,"h":36.18,"l":36.18,"n":3,"o":36.18,"t":"2026-10-22T14:15:00Z","v":105,"vw":36.18},{"c":36.11,"h":36.11,"l":36.11,"n":3,"o":36.11,"t":"2026-10-22T14:20:00Z","v":102,"vw":36.11},{"c":35.945,"h":35.95,"l":35.945,"n":11,"o":35.95,"t":"2026-10-22T14:30:00Z","v":230,"vw":35.9475},{"c":36.16,"h":36.16,"l":36.047,"n":90,"o":36.05,"t":"2026-10-22T14:55:00Z","v":3829,"vw":36.115785},{"c":36.09,"h":36.17,"l":36.09,"n":45,"o":36.17,"t":"2026-10-22T15:00:00Z","v":1261,"vw":36.15224},{"c":36.1,"h":36.11,"l":36.1,"n":113,"o":36.11,"t":"2026-10-22T15:05:00Z","v":1055,"vw":36.102866},{"c":36.16,"h":36.16,"l":36.16,"n":9,"o":36.16,"t":"2026-10-22T15:15:00Z","v":335,"vw":36.16},{"c":36.135,"h":36.14,"l":36.12,"n":65,"o":36.13,"t":"2026-10-22T15:20:00Z","v":2016,"vw":36.132447},{"c":36.155,"h":36.155,"l":36.155,"n":2,"o":36.155,"t":"2026-10-22T15:25:00Z","v":186,"vw":36.155},{"c":36.06,"h":36.13,"l":36.06,"n":63,"o":36.1,"t":"2026-10-22T15:30:00Z","v":1474,"vw":36.0975},{"c":36.09,"h":36.09,"l":36.09,"n":3,"o":36.09,"t":"2026-10-22T15:35:00Z","v":226,"vw":36.09},{"c":36.07,"h":36.12,"l":36.07,"n":31,"o":36.085,"t":"2026-10-22T15:40:00Z","v":584,"vw":36.089663},{"c":36.08,"h":36.08,"l":36.08,"n":9,"o":36.08,"t":"2026-10-22T15:45:00Z","v":249,"vw":36.08},{"c":36.075,"h":36.12,"l":36.04,"n":62,"o":36.04,"t":"2026-10-22T15:50:00Z","v":1691,"vw":36.067731},{"c":36.065,"h":36.07,"l":36.02,"n":65,"o":36.05,"t":"2026-10-22T16:00:00Z","v":2895,"vw":36.056829},{"c":36.1,"h":36.1,"l":36.1,"n":9,"o":36.1,"t":"2026-10-22T16:05:00Z","v":121,"vw":36.1},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-22T16:10:00Z","v":100,"vw":36.07},{"c":36.07,"h":36.08,"l":36.07,"n":21,"o":36.08,"t":"2026-10-22T16:15:00Z","v":651,"vw":36.076904},{"c":36.175,"h":36.175,"l":36.105,"n":41,"o":36.105,"t":"2026-10-22T16:20:00Z","v":1847,"vw":36.1625},{"c":36.2,"h":36.22,"l":36.185,"n":37,"o":36.22,"t":"2026-10-22T16:35:00Z","v":1726,"vw":36.201567},{"c":36.19,"h":36.23,"l":36.19,"n":51,"o":36.2,"t":"2026-10-22T16:40:00Z","v":1528,"vw":36.202461},{"c":36.215,"h":36.215,"l":36.215,"n":4,"o":36.215,"t":"2026-10-22T16:45:00Z","v":207,"vw":36.215},{"c":36.25,"h":36.3,"l":36.25,"n":44,"o":36.25,"t":"2026-10-22T16:50:00Z","v":1415,"vw":36.264754},{"c":36.325,"h":36.325,"l":36.325,"n":5,"o":36.325,"t":"2026-10-22T17:05:00Z","v":199,"vw":36.325},{"c":36.3,"h":36.31,"l":36.3,"n":16,"o":36.31,"t":"2026-10-22T17:10:00Z","v":444,"vw":36.303333},{"c":36.31,"h":36.31,"l":36.31,"n":13,"o":36.31,"t":"2026-10-22T17:15:00Z","v":256,"vw":36.31},{"c":36.345,"h":36.345,"l":36.3003,"n":7,"o":36.3003,"t":"2026-10-22T17:20:00Z","v":282,"vw":36.319564},{"c":36.355,"h":36.355,"l":36.355,"n":4,"o":36.355,"t":"2026-10-22T17:25:00Z","v":143,"vw":36.355},{"c":36.34,"h":36.34,"l":36.34,"n":39,"o":36.34,"t":"2026-10-22T17:30:00Z","v":1034,"vw":36.34},{"c":36.31,"h":36.33,"l":36.31,"n":25,"o":36.33,"t":"2026-10-22T17:35:00Z","v":435,"vw":36.32},{"c":36.33,"h":36.33,"l":36.33,"n":7,"o":36.33,"t":"2026-10-22T17:45:00Z","v":224,"vw":36.33},{"c":36.32,"h":36.32,"l":36.23,"n":65,"o":36.28,"t":"2026-10-22T17:50:00Z","v":2454,"vw":36.252479},{"c":36.3,"h":36.3,"l":36.3,"n":13,"o":36.3,"t":"2026-10-22T18:00:00Z","v":588,"vw":36.3},{"c":36.16,"h":36.28,"l":36.16,"n":88,"o":36.27,"t":"2026-10-22T18:05:00Z","v":2469,"vw":36.225},{"c":36.12,"h":36.12,"l":36.12,"n":3,"o":36.12,"t":"2026-10-22T18:10:00Z","v":103,"vw":36.12},{"c":36.18,"h":36.2,"l":36.18,"n":36,"o":36.2,"t":"2026-10-22T18:25:00Z","v":1201,"vw":36.188785},{"c":36.15,"h":36.18,"l":36.15,"n":24,"o":36.18,"t":"2026-10-22T18:30:00Z","v":323,"vw":36.165},{"c":36.16,"h":36.16,"l":36.15,"n":42,"o":36.16,"t":"2026-10-22T18:55:00Z","v":1293,"vw":36.158377},{"c":36.21,"h":36.21,"l":36.21,"n":36,"o":36.21,"t":"2026-10-22T19:00:00Z","v":1095,"vw":36.21},{"c":36.21,"h":36.21,"l":36.21,"n":20,"o":36.21,"t":"2026-10-22T19:10:00Z","v":706,"vw":36.21},{"c":36.22,"h":36.22,"l":36.2,"n":28,"o":36.2,"t":"2026-10-22T19:15:00Z","v":451,"vw":36.206667},{"c":36.19,"h":36.25,"l":36.19,"n":61,"o":36.25,"t":"2026-10-22T19:20:00Z","v":1597,"vw":36.209302},{"c":36.15,"h":36.15,"l":36.15,"n":12,"o":36.15,"t":"2026-10-22T19:25:00Z","v":282,"vw":36.15},{"c":36.18,"h":36.18,"l":36.18,"n":9,"o":36.18,"t":"2026-10-22T19:35:00Z","v":266,"vw":36.18},{"c":36.22,"h":36.25,"l":36.22,"n":47,"o":36.22,"t":"2026-10-22T19:40:00Z","v":1106,"vw":36.23},{"c":36.23,"h":36.23,"l":36.22,"n":71,"o":36.22,"t":"2026-10-22T19:45:00Z","v":1588,"vw":36.225},{"c":36.21,"h":36.25,"l":36.205,"n":244,"o":36.25,"t":"2026-10-22T19:50:00Z","v":10887,"vw":36.243426},{"c":36.23,"h":36.24,"l":36.17,"n":421,"o":36.21,"t":"2026-10-22T19:55:00Z","v":12588,"vw":36.205515},{"c":36.24,"h":36.24,"l":36.24,"n":11,"o":36.24,"t":"2026-10-22T20:00:00Z","v":27482,"vw":36.24}],"history":[{"c":21.48,"h":23.005,"l":21.28,"n":686,"o":22.9,"t":"2024-10-21T04:00:00Z","v":33691,"vw":21.74732},{"c":21.96,"h":22.045,"l":21.43,"n":638,"o":21.51,"t":"2024-10-22T04:00:00Z","v":18983,"vw":21.827917},{"c":21.87,"h":21.91,"l":21.61,"n":728,"o":21.72,"t":"2024-10-23T04:00:00Z","v":19986,"vw":21.802827},{"c":21.56,"h":21.88,"l":21.4973,"n":605,"o":21.88,"t":"2024-10-24T04:00:00Z","v":51466,"vw":21.606257},{"c":21.29,"h":21.77,"l":21.24,"n":653,"o":21.77,"t":"2024-10-25T04:00:00Z","v":24592,"vw":21.327259},{"c":21.98,"h":22.06,"l":21.67,"n":489,"o":21.675,"t":"2024-10-28T04:00:00Z","v":32303,"vw":21.982666},{"c":21.69,"h":22.07,"l":21.69,"n":582,"o":21.97,"t":"2024-10-29T04:00:00Z","v":21757,"vw":21.805552},{"c":21.64,"h":22.24,"l":21.62,"n":503,"o":21.65,"t":"2024-10-30T04:00:00Z","v":24015,"vw":21.812815},{"c":21.36,"h":21.96,"l":21.36,"n":453,"o":21.78,"t":"2024-10-31T04:00:00Z","v":19154,"vw":21.464016},{"c":21.45,"h":21.615,"l":21.13,"n":531,"o":21.5,"t":"2024-11-01T04:00:00Z","v":28940,"vw":21.38999},{"c":21,"h":21.305,"l":20.935,"n":555,"o":21.26,"t":"2024-11-04T05:00:00Z","v":25293,"vw":21.030732},{"c":21.52,"h":21.53,"l":20.98,"n":1078,"o":20.98,"t":"2024-11-05T05:00:00Z","v":32108,"vw":21.343581},{"c":24.74,"h":24.8,"l":23.04,"n":2007,"o":23.18,"t":"2024-11-06T05:00:00Z","v":78257,"vw":24.511448},{"c":23.68,"h":24.76,"l":23.15,"n":1332,"o":24.76,"t":"2024-11-07T05:00:00Z","v":44618,"vw":23.858698},{"c":23.86,"h":24,"l":23.21,"n":512,"o":23.85,"t":"2024-11-08T05:00:00Z","v":23134,"vw":23.812543},{"c":24.77,"h":24.81,"l":23.885,"n":722,"o":24.23,"t":"2024-11-11T05:00:00Z","v":26357,"vw":24.608733},{"c":24.75,"h":25.18,"l":24.57,"n":1205,"o":24.57,"t":"2024-11-12T05:00:00Z","v":43059,"vw":24.8799},{"c":24.63,"h":25.35,"l":24.63,"n":889,"o":25.17,"t":"2024-11-13T05:00:00Z","v":54608,"vw":25.078835},{"c":24.38,"h":24.93,"l":24.04,"n":721,"o":24.93,"t":"2024-11-14T05:00:00Z","v":25227,"vw":24.418935},{"c":24.23,"h":24.54,"l":24.09,"n":535,"o":24.54,"t":"2024-11-15T05:00:00Z","v":21943,"vw":24.304389},{"c":24.1,"h":24.435,"l":24.07,"n":542,"o":24.39,"t":"2024-11-18T05:00:00Z","v":19551,"vw":24.199811},{"c":23.86,"h":24.02,"l":23.623,"n":570,"o":24,"t":"2024-11-19T05:00:00Z","v":39911,"vw":23.924267},{"c":23.62,"h":23.77,"l":21.68,"n":688,"o":21.68,"t":"2024-11-20T05:00:00Z","v":28068,"vw":23.5305},{"c":23.88,"h":24.2,"l":23.62,"n":839,"o":23.62,"t":"2024-11-21T05:00:00Z","v":31672,"vw":23.899593},{"c":24.3,"h":24.445,"l":24.07,"n":673,"o":24.19,"t":"2024-11-22T05:00:00Z","v":34755,"vw":24.229262},{"c":24.76,"h":25.1,"l":24.57,"n":1374,"o":24.62,"t":"2024-11-25T05:00:00Z","v":76154,"vw":24.795197},{"c":24.12,"h":24.76,"l":24.12,"n":897,"o":24.76,"t":"2024-11-26T05:00:00Z","v":21470,"vw":24.284654},{"c":23.94,"h":24.41,"l":23.85,"n":691,"o":24.15,"t":"2024-11-27T05:00:00Z","v":32086,"vw":24.017209},{"c":23.95,"h":24.01,"l":23.69,"n":657,"o":23.73,"t":"2024-11-29T05:00:00Z","v":16148,"vw":23.896962},{"c":24.03,"h":24.19,"l":23.5131,"n":1030,"o":23.88,"t":"2024-12-02T05:00:00Z","v":23656,"vw":23.985189},{"c":23.86,"h":24.07,"l":23.55,"n":652,"o":24.07,"t":"2024-12-03T05:00:00Z","v":21735,"vw":23.838954},{"c":23.98,"h":23.99,"l":23.58,"n":492,"o":23.99,"t":"2024-12-04T05:00:00Z","v":22321,"vw":23.918757},{"c":23.9,"h":24.225,"l":23.7101,"n":1075,"o":24.11,"t":"2024-12-05T05:00:00Z","v":52833,"vw":23.920572},{"c":23.9,"h":23.9,"l":23.3354,"n":699,"o":23.88,"t":"2024-12-06T05:00:00Z","v":19267,"vw":23.770888},{"c":23.42,"h":23.81,"l":23.41,"n":852,"o":23.79,"t":"2024-12-09T05:00:00Z","v":36115,"vw":23.617419},{"c":23.91,"h":24.05,"l":23.3,"n":1317,"o":23.725,"t":"2024-12-10T05:00:00Z","v":36686,"vw":23.847212},{"c":24.11,"h":24.23,"l":23.7394,"n":1027,"o":24.18,"t":"2024-12-11T05:00:00Z","v":75544,"vw":24.096692},{"c":23.51,"h":24.15,"l":23.51,"n":743,"o":23.92,"t":"2024-12-12T05:00:00Z","v":44901,"vw":23.848882},{"c":23.45,"h":23.765,"l":23.32,"n":504,"o":23.67,"t":"2024-12-13T05:00:00Z","v":23061,"vw":23.487903},{"c":23.39,"h":23.63,"l":23.205,"n":854,"o":23.56,"t":"2024-12-16T05:00:00Z","v":17503,"vw":23.435575},{"c":23.06,"h":23.24,"l":22.9638,"n":776,"o":23.24,"t":"2024-12-17T05:00:00Z","v":30074,"vw":23.08688},{"c":22.24,"h":23.75,"l":21.7005,"n":1220,"o":23.41,"t":"2024-12-18T05:00:00Z","v":79920,"vw":22.467857},{"c":22.04,"h":23.16,"l":21.8843,"n":1100,"o":22.46,"t":"2024-12-19T05:00:00Z","v":30934,"vw":22.132479},{"c":22.08,"h":22.5,"l":21.76,"n":898,"o":21.76,"t":"2024-12-20T05:00:00Z","v":108285,"vw":22.026071},{"c":21.99,"h":22.19,"l":21.755,"n":1132,"o":22.19,"t":"2024-12-23T05:00:00Z","v":32244,"vw":21.986932},{"c":22.19,"h":22.5,"l":21.865,"n":539,"o":21.94,"t":"2024-12-24T05:00:00Z","v":16934,"vw":22.104554},{"c":22.15,"h":22.18,"l":21.9,"n":588,"o":22.04,"t":"2024-12-26T05:00:00Z","v":17355,"vw":22.106218},{"c":21.68,"h":22,"l":21.5,"n":551,"o":22,"t":"2024-12-27T05:00:00Z","v":18815,"vw":21.684335},{"c":21.83,"h":21.91,"l":21.51,"n":578,"o":21.65,"t":"2024-12-30T05:00:00Z","v":16155,"vw":21.812272},{"c":21.9,"h":22.07,"l":21.8,"n":807,"o":22.05,"t":"2024-12-31T05:00:00Z","v":41144,"vw":21.914327},{"c":21.5,"h":22.15,"l":21.4,"n":580,"o":22.15,"t":"2025-01-02T05:00:00Z","v":30723,"vw":21.594825},{"c":21.69,"h":21.75,"l":21.23,"n":565,"o":21.52,"t":"2025-01-03T05:00:00Z","v":23281,"vw":21.604283},{"c":21.63,"h":21.835,"l":21.39,"n":1101,"o":21.69,"t":"2025-01-06T05:00:00Z","v":53917,"vw":21.666329},{"c":21.5,"h":21.8,"l":21.25,"n":1106,"o":21.8,"t":"2025-01-07T05:00:00Z","v":53045,"vw":21.434228},{"c":21.41,"h":21.57,"l":21.155,"n":826,"o":21.3,"t":"2025-01-08T05:00:00Z","v":26858,"vw":21.410241},{"c":20.76,"h":21.16,"l":20.6,"n":1289,"o":21.16,"t":"2025-01-10T05:00:00Z","v":51335,"vw":20.797238},{"c":21.21,"h":21.25,"l":20.52,"n":778,"o":20.52,"t":"2025-01-13T05:00:00Z","v":18754,"vw":21.04018},{"c":21.83,"h":21.925,"l":21.32,"n":912,"o":21.32,"t":"2025-01-14T05:00:00Z","v":19226,"vw":21.691141},{"c":22.29,"h":22.68,"l":22.18,"n":544,"o":22.5,"t":"2025-01-15T05:00:00Z","v":17059,"vw":22.328628},{"c":22.01,"h":22.3,"l":21.88,"n":772,"o":22.3,"t":"2025-01-16T05:00:00Z","v":23482,"vw":22.018001},{"c":22.25,"h":22.43,"l":21.74,"n":975,"o":22.1,"t":"2025-01-17T05:00:00Z","v":28158,"vw":22.208638},{"c":22.38,"h":22.78,"l":22.205,"n":1174,"o":22.49,"t":"2025-01-21T05:00:00Z","v":26782,"vw":22.409193},{"c":22.37,"h":22.52,"l":22,"n":887,"o":22.28,"t":"2025-01-22T05:00:00Z","v":62145,"vw":22.296153},{"c":22.77,"h":23.08,"l":22.08,"n":727,"o":22.3,"t":"2025-01-23T05:00:00Z","v":29311,"vw":22.746913},{"c":23.32,"h":23.46,"l":22.85,"n":685,"o":22.85,"t":"2025-01-24T05:00:00Z","v":27008,"vw":23.235341},{"c":24.55,"h":24.55,"l":23.39,"n":875,"o":23.39,"t":"2025-01-27T05:00:00Z","v":60517,"vw":24.199535},{"c":24.09,"h":24.75,"l":23.915,"n":811,"o":24.55,"t":"2025-01-28T05:00:00Z","v":29996,"vw":24.194679},{"c":24.48,"h":24.735,"l":24.14,"n":925,"o":24.16,"t":"2025-01-29T05:00:00Z","v":44562,"vw":24.39359},{"c":24.86,"h":25.01,"l":24.5,"n":697,"o":24.81,"t":"2025-01-30T05:00:00Z","v":34648,"vw":24.835905},{"c":24.32,"h":24.835,"l":23.93,"n":1442,"o":24.78,"t":"2025-01-31T05:00:00Z","v":78955,"vw":24.385394},{"c":24.07,"h":24.7,"l":23.325,"n":1063,"o":23.76,"t":"2025-02-03T05:00:00Z","v":37628,"vw":24.005776},{"c":24.89,"h":25.03,"l":23.72,"n":844,"o":23.75,"t":"2025-02-04T05:00:00Z","v":41109,"vw":24.51604},{"c":25.41,"h":25.52,"l":24.73,"n":1055,"o":25.02,"t":"2025-02-05T05:00:00Z","v":60140,"vw":25.07137},{"c":25.55,"h":26.25,"l":25.095,"n":1104,"o":25.73,"t":"2025-02-06T05:00:00Z","v":53290,"vw":25.725266},{"c":24.92,"h":25.61,"l":24.55,"n":984,"o":25.61,"t":"2025-02-07T05:00:00Z","v":29702,"vw":25.023481},{"c":24.52,"h":25.08,"l":24.46,"n":741,"o":25.08,"t":"2025-02-10T05:00:00Z","v":26883,"vw":24.60965},{"c":25.15,"h":25.25,"l":24.29,"n":1288,"o":24.29,"t":"2025-02-11T05:00:00Z","v":59371,"vw":24.884959},{"c":24.53,"h":25.02,"l":24.49,"n":985,"o":24.92,"t":"2025-02-12T05:00:00Z","v":26185,"vw":24.675507},{"c":25.14,"h":25.61,"l":24.355,"n":1337,"o":24.79,"t":"2025-02-13T05:00:00Z","v":91323,"vw":25.115623},{"c":25.25,"h":25.46,"l":25.065,"n":1027,"o":25.2,"t":"2025-02-14T05:00:00Z","v":50514,"vw":25.246989},{"c":25.4,"h":25.56,"l":25.26,"n":698,"o":25.26,"t":"2025-02-18T05:00:00Z","v":27035,"vw":25.396791},{"c":25.15,"h":25.265,"l":24.97,"n":993,"o":25.17,"t":"2025-02-19T05:00:00Z","v":28259,"vw":25.13355},{"c":25.265,"h":25.45,"l":25,"n":1055,"o":25.13,"t":"2025-02-20T05:00:00Z","v":30578,"vw":25.184919},{"c":24.98,"h":25.54,"l":24.96,"n":945,"o":25.54,"t":"2025-02-21T05:00:00Z","v":34038,"vw":25.168927},{"c":24.51,"h":25.21,"l":24.5,"n":830,"o":25.15,"t":"2025-02-24T05:00:00Z","v":22572,"vw":24.67284},{"c":24.68,"h":25,"l":24.63,"n":725,"o":24.68,"t":"2025-02-25T05:00:00Z","v":26801,"vw":24.736375},{"c":24.94,"h":24.97,"l":24.35,"n":983,"o":24.64,"t":"2025-02-26T05:00:00Z","v":32722,"vw":24.793344},{"c":24.73,"h":24.94,"l":24.58,"n":433,"o":24.84,"t":"2025-02-27T05:00:00Z","v":17970,"vw":24.755161},{"c":25,"h":25.18,"l":24.695,"n":791,"o":24.91,"t":"2025-02-28T05:00:00Z","v":44337,"vw":24.942298},{"c":24.87,"h":25.4,"l":24.64,"n":828,"o":25,"t":"2025-03-03T05:00:00Z","v":44149,"vw":25.083034},{"c":23.7,"h":24.64,"l":23.44,"n":1370,"o":24.64,"t":"2025-03-04T05:00:00Z","v":61644,"vw":23.922759},{"c":23.4,"h":23.82,"l":23.31,"n":868,"o":23.71,"t":"2025-03-05T05:00:00Z","v":23841,"vw":23.486744},{"c":23.64,"h":24.3,"l":23.01,"n":934,"o":23.3,"t":"2025-03-06T05:00:00Z","v":27438,"vw":23.451614},{"c":23.48,"h":23.56,"l":23.12,"n":624,"o":23.5,"t":"2025-03-07T05:00:00Z","v":17606,"vw":23.398019},{"c":22.64,"h":23.598,"l":22.4,"n":1145,"o":23.28,"t":"2025-03-10T04:00:00Z","v":40093,"vw":22.829779},{"c":22.84,"h":23.135,"l":22.58,"n":969,"o":22.77,"t":"2025-03-11T04:00:00Z","v":34039,"vw":22.880541},{"c":23.2,"h":23.56,"l":23.07,"n":1257,"o":23.14,"t":"2025-03-12T04:00:00Z","v":51781,"vw":23.256},{"c":22.87,"h":23.34,"l":22.85,"n":656,"o":23.2,"t":"2025-03-13T04:00:00Z","v":13794,"vw":22.971},{"c":23.39,"h":23.45,"l":23.03,"n":426,"o":23.03,"t":"2025-03-14T04:00:00Z","v":15052,"vw":23.319358},{"c":23.19,"h":23.5,"l":23,"n":850,"o":23.39,"t":"2025-03-17T04:00:00Z","v":17631,"vw":23.209511},{"c":23.22,"h":23.24,"l":22.9717,"n":622,"o":23.17,"t":"2025-03-18T04:00:00Z","v":26666,"vw":23.166173},{"c":23.435,"h":23.49,"l":23.12,"n":789,"o":23.14,"t":"2025-03-19T04:00:00Z","v":18837,"vw":23.346955},{"c":23.37,"h":23.47,"l":23.162,"n":732,"o":23.41,"t":"2025-03-20T04:00:00Z","v":15978,"vw":23.381877},{"c":22.74,"h":23.03,"l":22.61,"n":919,"o":22.98,"t":"2025-03-21T04:00:00Z","v":100209,"vw":22.812142},{"c":23.04,"h":23.27,"l":22.79,"n":827,"o":23.1,"t":"2025-03-24T04:00:00Z","v":28630,"vw":23.001821},{"c":22.82,"h":23.28,"l":22.82,"n":950,"o":23.055,"t":"2025-03-25T04:00:00Z","v":20693,"vw":22.904258},{"c":22.73,"h":23.2177,"l":22.55,"n":674,"o":22.745,"t":"2025-03-26T04:00:00Z","v":18930,"vw":22.728309},{"c":22.92,"h":23.07,"l":22.27,"n":841,"o":22.52,"t":"2025-03-27T04:00:00Z","v":31451,"vw":22.844807},{"c":22.51,"h":23,"l":22.22,"n":597,"o":23,"t":"2025-03-28T04:00:00Z","v":14108,"vw":22.528122},{"c":22.41,"h":22.7,"l":22.0826,"n":589,"o":22.18,"t":"2025-03-31T04:00:00Z","v":31161,"vw":22.388091},{"c":22.32,"h":22.535,"l":22.08,"n":920,"o":22.24,"t":"2025-04-01T04:00:00Z","v":24594,"vw":22.28543},{"c":22.42,"h":22.51,"l":22.05,"n":792,"o":22.13,"t":"2025-04-02T04:00:00Z","v":24226,"vw":22.343533},{"c":21.14,"h":21.55,"l":20.8214,"n":908,"o":21.35,"t":"2025-04-03T04:00:00Z","v":47435,"vw":21.206874},{"c":21.07,"h":21.255,"l":19.46,"n":1208,"o":20.5,"t":"2025-04-04T04:00:00Z","v":46413,"vw":20.896608},{"c":20.78,"h":21.77,"l":20.005,"n":1182,"o":20.47,"t":"2025-04-07T04:00:00Z","v":52650,"vw":20.942901},{"c":21.39,"h":22.0153,"l":21.155,"n":1190,"o":21.33,"t":"2025-04-08T04:00:00Z","v":50944,"vw":21.463065},{"c":22.43,"h":22.79,"l":20.46,"n":1389,"o":21.19,"t":"2025-04-09T04:00:00Z","v":81192,"vw":21.99812},{"c":21.34,"h":22.38,"l":21.12,"n":980,"o":21.97,"t":"2025-04-10T04:00:00Z","v":46293,"vw":21.533337},{"c":21.505,"h":21.85,"l":21.17,"n":731,"o":21.17,"t":"2025-04-11T04:00:00Z","v":76470,"vw":21.391037},{"c":21.83,"h":21.995,"l":21.235,"n":1130,"o":21.965,"t":"2025-04-14T04:00:00Z","v":88355,"vw":21.441982},{"c":21.91,"h":22.31,"l":21.82,"n":999,"o":21.83,"t":"2025-04-15T04:00:00Z","v":45478,"vw":22.070673},{"c":21.975,"h":22.06,"l":21.285,"n":698,"o":21.76,"t":"2025-04-16T04:00:00Z","v":24552,"vw":21.850418},{"c":21.99,"h":22.49,"l":21.88,"n":1627,"o":21.96,"t":"2025-04-17T04:00:00Z","v":38230,"vw":22.047034},{"c":22.32,"h":22.58,"l":21.002,"n":870,"o":22.23,"t":"2025-04-21T04:00:00Z","v":29893,"vw":22.047471},{"c":23.24,"h":23.38,"l":22.17,"n":1320,"o":22.5,"t":"2025-04-22T04:00:00Z","v":38635,"vw":23.127578},{"c":23.5,"h":23.97,"l":23.3,"n":704,"o":23.5,"t":"2025-04-23T04:00:00Z","v":32795,"vw":23.50151},{"c":23.9,"h":23.9,"l":23.29,"n":886,"o":23.29,"t":"2025-04-24T04:00:00Z","v":27524,"vw":23.659687},{"c":23.4,"h":23.76,"l":22.81,"n":450,"o":23.69,"t":"2025-04-25T04:00:00Z","v":18620,"vw":23.471808},{"c":23.49,"h":23.59,"l":22.92,"n":904,"o":23.4,"t":"2025-04-28T04:00:00Z","v":23320,"vw":23.424869},{"c":23.48,"h":23.61,"l":23.155,"n":739,"o":23.44,"t":"2025-04-29T04:00:00Z","v":25955,"vw":23.426145},{"c":23.175,"h":23.355,"l":22.88,"n":1102,"o":23.09,"t":"2025-04-30T04:00:00Z","v":40792,"vw":23.177838},{"c":23.1,"h":23.4735,"l":22.535,"n":1299,"o":23.19,"t":"2025-05-01T04:00:00Z","v":48123,"vw":23.116369},{"c":23.86,"h":23.86,"l":23.26,"n":880,"o":23.41,"t":"2025-05-02T04:00:00Z","v":24631,"vw":23.739083},{"c":23.57,"h":24,"l":23.5,"n":960,"o":23.79,"t":"2025-05-05T04:00:00Z","v":41522,"vw":23.71501},{"c":23.27,"h":23.53,"l":23.26,"n":645,"o":23.53,"t":"2025-05-06T04:00:00Z","v":21785,"vw":23.353307},{"c":23.35,"h":23.65,"l":23.225,"n":834,"o":23.45,"t":"2025-05-07T04:00:00Z","v":40292,"vw":23.404068},{"c":23.7,"h":23.8118,"l":22.8165,"n":707,"o":23.58,"t":"2025-05-08T04:00:00Z","v":28690,"vw":23.606386},{"c":23.545,"h":23.71,"l":23.385,"n":497,"o":23.71,"t":"2025-05-09T04:00:00Z","v":18150,"vw":23.549365},{"c":23.88,"h":24.315,"l":23.61,"n":901,"o":24,"t":"2025-05-12T04:00:00Z","v":39448,"vw":23.994314},{"c":24.1,"h":24.34,"l":23.65,"n":785,"o":24.09,"t":"2025-05-13T04:00:00Z","v":29942,"vw":24.117811},{"c":24.11,"h":24.4055,"l":23.7,"n":782,"o":24.08,"t":"2025-05-14T04:00:00Z","v":33901,"vw":24.097528},{"c":24.43,"h":24.5,"l":24.09,"n":717,"o":24.19,"t":"2025-05-15T04:00:00Z","v":25763,"vw":24.318124},{"c":24.3,"h":24.5,"l":23.94,"n":799,"o":24.34,"t":"2025-05-16T04:00:00Z","v":34486,"vw":24.290931},{"c":24.44,"h":24.5,"l":24.11,"n":604,"o":24.11,"t":"2025-05-19T04:00:00Z","v":21962,"vw":24.391375},{"c":24.6,"h":24.76,"l":23.985,"n":521,"o":24.49,"t":"2025-05-20T04:00:00Z","v":19009,"vw":24.595537},{"c":24.13,"h":24.575,"l":23.96,"n":950,"o":24.41,"t":"2025-05-21T04:00:00Z","v":29949,"vw":24.198574},{"c":23.87,"h":24.22,"l":23.492,"n":589,"o":23.81,"t":"2025-05-22T04:00:00Z","v":18894,"vw":23.865252},{"c":23.67,"h":23.97,"l":23.26,"n":956,"o":23.62,"t":"2025-05-23T04:00:00Z","v":24837,"vw":23.636242},{"c":24.135,"h":24.435,"l":23.665,"n":597,"o":23.83,"t":"2025-05-27T04:00:00Z","v":17246,"vw":24.081626},{"c":24.02,"h":24.23,"l":23.72,"n":685,"o":24.13,"t":"2025-05-28T04:00:00Z","v":21348,"vw":23.994983},{"c":23.98,"h":24.05,"l":23.12,"n":536,"o":24.05,"t":"2025-05-29T04:00:00Z","v":14320,"vw":23.881889},{"c":23.4,"h":23.965,"l":23.4,"n":673,"o":23.91,"t":"2025-05-30T04:00:00Z","v":25026,"vw":23.49604},{"c":23.37,"h":24.0687,"l":23.03,"n":808,"o":23.48,"t":"2025-06-02T04:00:00Z","v":29119,"vw":23.390936},{"c":23.72,"h":24.05,"l":23.1624,"n":925,"o":23.28,"t":"2025-06-03T04:00:00Z","v":21932,"vw":23.635748},{"c":23.43,"h":23.93,"l":23.21,"n":788,"o":23.93,"t":"2025-06-04T04:00:00Z","v":23562,"vw":23.441961},{"c":23.18,"h":23.47,"l":23.08,"n":743,"o":23.47,"t":"2025-06-05T04:00:00Z","v":16057,"vw":23.212263},{"c":23.52,"h":23.74,"l":23.32,"n":746,"o":23.54,"t":"2025-06-06T04:00:00Z","v":19154,"vw":23.524737},{"c":24,"h":24.43,"l":23.71,"n":1197,"o":23.77,"t":"2025-06-09T04:00:00Z","v":45573,"vw":24.093518},{"c":24.4,"h":24.605,"l":24,"n":928,"o":24.19,"t":"2025-06-10T04:00:00Z","v":25819,"vw":24.415911},{"c":24.36,"h":24.6384,"l":24.09,"n":1315,"o":24.63,"t":"2025-06-11T04:00:00Z","v":48320,"vw":24.30775},{"c":24.14,"h":24.335,"l":23.895,"n":979,"o":24.3,"t":"2025-06-12T04:00:00Z","v":23988,"vw":24.098424},{"c":23.43,"h":23.95,"l":23.35,"n":887,"o":23.75,"t":"2025-06-13T04:00:00Z","v":35885,"vw":23.575894},{"c":23.39,"h":23.66,"l":23.23,"n":808,"o":23.57,"t":"2025-06-16T04:00:00Z","v":31221,"vw":23.446841},{"c":23.42,"h":23.525,"l":23.19,"n":902,"o":23.21,"t":"2025-06-17T04:00:00Z","v":31444,"vw":23.379789},{"c":23.61,"h":23.82,"l":23.255,"n":701,"o":23.39,"t":"2025-06-18T04:00:00Z","v":21153,"vw":23.603751},{"c":23.63,"h":23.835,"l":23.31,"n":752,"o":23.81,"t":"2025-06-20T04:00:00Z","v":44976,"vw":23.688159},{"c":24.48,"h":24.49,"l":23.54,"n":712,"o":23.63,"t":"2025-06-23T04:00:00Z","v":27357,"vw":24.303494},{"c":24.75,"h":25.01,"l":24.51,"n":714,"o":24.59,"t":"2025-06-24T04:00:00Z","v":34975,"vw":24.808682},{"c":24.61,"h":24.9629,"l":24.45,"n":769,"o":24.76,"t":"2025-06-25T04:00:00Z","v":27438,"vw":24.614714},{"c":25.27,"h":25.27,"l":24.465,"n":563,"o":24.74,"t":"2025-06-26T04:00:00Z","v":20766,"vw":25.063724},{"c":25.3,"h":25.68,"l":24.8935,"n":1178,"o":25.34,"t":"2025-06-27T04:00:00Z","v":91462,"vw":25.333249},{"c":25.21,"h":25.745,"l":25.095,"n":1452,"o":25.39,"t":"2025-06-30T04:00:00Z","v":43114,"vw":25.35904},{"c":25.945,"h":26.4181,"l":25.15,"n":843,"o":25.15,"t":"2025-07-01T04:00:00Z","v":25631,"vw":25.891612},{"c":26.05,"h":26.2,"l":25.95,"n":913,"o":26.1,"t":"2025-07-02T04:00:00Z","v":24069,"vw":26.071033},{"c":26.57,"h":26.6,"l":26.284,"n":509,"o":26.3,"t":"2025-07-03T04:00:00Z","v":14437,"vw":26.521495},{"c":26.27,"h":26.71,"l":26.12,"n":1468,"o":26.42,"t":"2025-07-07T04:00:00Z","v":34340,"vw":26.369594},{"c":25.92,"h":26.64,"l":25.91,"n":996,"o":26.29,"t":"2025-07-08T04:00:00Z","v":32144,"vw":26.057674},{"c":26.09,"h":26.2,"l":25.53,"n":954,"o":26.2,"t":"2025-07-09T04:00:00Z","v":29859,"vw":26.004007},{"c":26.31,"h":26.4,"l":25.885,"n":759,"o":26.09,"t":"2025-07-10T04:00:00Z","v":18015,"vw":26.28311},{"c":25.78,"h":26.26,"l":25.72,"n":871,"o":26.26,"t":"2025-07-11T04:00:00Z","v":19986,"vw":25.841688},{"c":26.25,"h":26.3,"l":25.6,"n":1286,"o":25.79,"t":"2025-07-14T04:00:00Z","v":26946,"vw":26.128604},{"c":25.38,"h":26.25,"l":25.24,"n":975,"o":26.25,"t":"2025-07-15T04:00:00Z","v":23739,"vw":25.430566},{"c":25.56,"h":25.71,"l":25.045,"n":1563,"o":25.42,"t":"2025-07-16T04:00:00Z","v":38816,"vw":25.502868},{"c":25.72,"h":26,"l":25.31,"n":1142,"o":25.64,"t":"2025-07-17T04:00:00Z","v":36455,"vw":25.673967},{"c":25.31,"h":25.915,"l":25.115,"n":1245,"o":25.89,"t":"2025-07-18T04:00:00Z","v":40126,"vw":25.395351},{"c":26.35,"h":26.499,"l":25.29,"n":1183,"o":25.85,"t":"2025-07-21T04:00:00Z","v":31700,"vw":26.127245},{"c":26.13,"h":26.86,"l":26.13,"n":1242,"o":26.43,"t":"2025-07-22T04:00:00Z","v":32941,"vw":26.297589},{"c":26.39,"h":26.485,"l":25.84,"n":934,"o":26.42,"t":"2025-07-23T04:00:00Z","v":25388,"vw":26.340273},{"c":25.46,"h":26.25,"l":25.3998,"n":972,"o":26.15,"t":"2025-07-24T04:00:00Z","v":29400,"vw":25.614004},{"c":25.68,"h":25.735,"l":25.27,"n":641,"o":25.43,"t":"2025-07-25T04:00:00Z","v":21524,"vw":25.595968},{"c":25.69,"h":25.75,"l":25.535,"n":886,"o":25.625,"t":"2025-07-28T04:00:00Z","v":17207,"vw":25.662509},{"c":25.53,"h":25.9,"l":25.53,"n":1178,"o":25.9,"t":"2025-07-29T04:00:00Z","v":27343,"vw":25.678025},{"c":24.97,"h":25.9961,"l":24.67,"n":1076,"o":25.9961,"t":"2025-07-30T04:00:00Z","v":25142,"vw":25.290304},{"c":24.87,"h":25.5474,"l":24.12,"n":1301,"o":24.76,"t":"2025-07-31T04:00:00Z","v":47847,"vw":24.788272},{"c":24.03,"h":24.64,"l":24,"n":1362,"o":24.64,"t":"2025-08-01T04:00:00Z","v":42180,"vw":24.160431},{"c":24.69,"h":25.42,"l":23.915,"n":1241,"o":24.9525,"t":"2025-08-04T04:00:00Z","v":59068,"vw":24.497147},{"c":24.42,"h":24.45,"l":24.1,"n":763,"o":24.41,"t":"2025-08-05T04:00:00Z","v":32280,"vw":24.295925},{"c":24.13,"h":24.5988,"l":23.89,"n":1019,"o":24.31,"t":"2025-08-06T04:00:00Z","v":30841,"vw":24.140338},{"c":23.95,"h":24.23,"l":23.78,"n":1335,"o":24.23,"t":"2025-08-07T04:00:00Z","v":45432,"vw":23.921208},{"c":24.39,"h":24.55,"l":24,"n":987,"o":24.04,"t":"2025-08-08T04:00:00Z","v":22946,"vw":24.330272},{"c":24.36,"h":24.485,"l":24.0796,"n":1022,"o":24.33,"t":"2025-08-11T04:00:00Z","v":27037,"vw":24.340293},{"c":25.32,"h":25.35,"l":24.54,"n":1211,"o":24.54,"t":"2025-08-12T04:00:00Z","v":41255,"vw":25.124199},{"c":25.63,"h":25.73,"l":25.0901,"n":1154,"o":25.53,"t":"2025-08-13T04:00:00Z","v":30930,"vw":25.580334},{"c":25.33,"h":25.5499,"l":25.05,"n":1032,"o":25.32,"t":"2025-08-14T04:00:00Z","v":49801,"vw":25.252447},{"c":24.99,"h":25.42,"l":24.86,"n":812,"o":25.42,"t":"2025-08-15T04:00:00Z","v":40135,"vw":25.117668},{"c":25.11,"h":25.18,"l":24.87,"n":1007,"o":24.98,"t":"2025-08-18T04:00:00Z","v":23704,"vw":25.041325},{"c":25.13,"h":25.27,"l":24.7,"n":765,"o":25.03,"t":"2025-08-19T04:00:00Z","v":17943,"vw":24.981747},{"c":25.25,"h":25.7559,"l":24.3136,"n":939,"o":25,"t":"2025-08-20T04:00:00Z","v":23309,"vw":25.191336},{"c":25.13,"h":25.68,"l":24.9,"n":863,"o":25.07,"t":"2025-08-21T04:00:00Z","v":20973,"vw":25.095327},{"c":26.58,"h":26.73,"l":25.19,"n":1291,"o":25.19,"t":"2025-08-22T04:00:00Z","v":44284,"vw":26.254444},{"c":26.315,"h":26.7293,"l":26.12,"n":899,"o":26.58,"t":"2025-08-25T04:00:00Z","v":23392,"vw":26.382962},{"c":26.6,"h":26.86,"l":26.39,"n":611,"o":26.48,"t":"2025-08-26T04:00:00Z","v":31142,"vw":26.602058},{"c":26.655,"h":26.77,"l":26.53,"n":790,"o":26.55,"t":"2025-08-27T04:00:00Z","v":15826,"vw":26.647946},{"c":26.59,"h":26.82,"l":26.32,"n":814,"o":26.76,"t":"2025-08-28T04:00:00Z","v":19313,"vw":26.591946},{"c":26.48,"h":27.02,"l":26.41,"n":784,"o":26.76,"t":"2025-08-29T04:00:00Z","v":13000,"vw":26.724208},{"c":26.14,"h":26.365,"l":25.94,"n":935,"o":26.0163,"t":"2025-09-02T04:00:00Z","v":25637,"vw":26.126163},{"c":25.95,"h":26.115,"l":25.535,"n":909,"o":26,"t":"2025-09-03T04:00:00Z","v":24768,"vw":25.960348},{"c":26.59,"h":26.59,"l":25.93,"n":919,"o":25.96,"t":"2025-09-04T04:00:00Z","v":22592,"vw":26.392137},{"c":26.3,"h":26.35,"l":26.05,"n":965,"o":26.35,"t":"2025-09-05T04:00:00Z","v":20143,"vw":26.252509},{"c":26.21,"h":26.455,"l":25.725,"n":1176,"o":26.26,"t":"2025-09-08T04:00:00Z","v":24332,"vw":26.130596},{"c":25.8,"h":26.05,"l":25.51,"n":758,"o":26.05,"t":"2025-09-09T04:00:00Z","v":15662,"vw":25.780863},{"c":25.67,"h":26.4295,"l":25.515,"n":929,"o":25.78,"t":"2025-09-10T04:00:00Z","v":22312,"vw":25.6989},{"c":25.98,"h":26.15,"l":25.57,"n":1043,"o":25.57,"t":"2025-09-11T04:00:00Z","v":27409,"vw":25.901404},{"c":25.53,"h":25.985,"l":25.5,"n":862,"o":25.7,"t":"2025-09-12T04:00:00Z","v":15629,"vw":25.650648},{"c":25.48,"h":25.73,"l":25.34,"n":813,"o":25.49,"t":"2025-09-15T04:00:00Z","v":17806,"vw":25.49932},{"c":25.32,"h":25.455,"l":24.4873,"n":884,"o":25.34,"t":"2025-09-16T04:00:00Z","v":23987,"vw":25.262236},{"c":25.8,"h":26.3,"l":25.33,"n":1207,"o":25.35,"t":"2025-09-17T04:00:00Z","v":47114,"vw":25.756597},{"c":26.5,"h":26.66,"l":25.51,"n":1008,"o":25.9,"t":"2025-09-18T04:00:00Z","v":30988,"vw":26.382149},{"c":26,"h":26.51,"l":25.82,"n":1212,"o":26.51,"t":"2025-09-19T04:00:00Z","v":333088,"vw":26.025275},{"c":25.92,"h":26.175,"l":25.75,"n":1207,"o":26.01,"t":"2025-09-22T04:00:00Z","v":45486,"vw":25.943334},{"c":25.81,"h":26.27,"l":25.76,"n":1078,"o":26.04,"t":"2025-09-23T04:00:00Z","v":31115,"vw":25.86516},{"c":25.77,"h":25.948,"l":25.71,"n":618,"o":25.93,"t":"2025-09-24T04:00:00Z","v":16447,"vw":25.787936},{"c":25.56,"h":25.835,"l":25.56,"n":628,"o":25.63,"t":"2025-09-25T04:00:00Z","v":16241,"vw":25.613083},{"c":25.64,"h":25.955,"l":25.3401,"n":823,"o":25.61,"t":"2025-09-26T04:00:00Z","v":17486,"vw":25.62378},{"c":25.05,"h":25.63,"l":24.92,"n":722,"o":25.63,"t":"2025-09-29T04:00:00Z","v":25388,"vw":25.05531},{"c":25.2,"h":25.27,"l":24.295,"n":1105,"o":24.89,"t":"2025-09-30T04:00:00Z","v":46383,"vw":25.071588},{"c":24.98,"h":25.2,"l":24.765,"n":895,"o":25.05,"t":"2025-10-01T04:00:00Z","v":34600,"vw":24.977611},{"c":24.81,"h":24.98,"l":24.6,"n":796,"o":24.92,"t":"2025-10-02T04:00:00Z","v":23916,"vw":24.800202},{"c":24.96,"h":25.22,"l":24.59,"n":525,"o":24.83,"t":"2025-10-03T04:00:00Z","v":18701,"vw":24.947335},{"c":24.97,"h":25.28,"l":24.5401,"n":713,"o":25.19,"t":"2025-10-06T04:00:00Z","v":20235,"vw":24.922305},{"c":24.5,"h":25.179,"l":24.44,"n":909,"o":24.77,"t":"2025-10-07T04:00:00Z","v":30129,"vw":24.608907},{"c":24.56,"h":24.71,"l":24.4701,"n":557,"o":24.7017,"t":"2025-10-08T04:00:00Z","v":15622,"vw":24.584749},{"c":24.16,"h":24.52,"l":24.06,"n":748,"o":24.52,"t":"2025-10-09T04:00:00Z","v":19179,"vw":24.178294},{"c":23.45,"h":24.33,"l":23.34,"n":646,"o":24.08,"t":"2025-10-10T04:00:00Z","v":23854,"vw":23.575596},{"c":23.72,"h":23.96,"l":23.45,"n":743,"o":23.86,"t":"2025-10-13T04:00:00Z","v":26102,"vw":23.760973},{"c":24.45,"h":24.6,"l":23.46,"n":886,"o":23.5,"t":"2025-10-14T04:00:00Z","v":31738,"vw":24.329134},{"c":24.05,"h":24.73,"l":23.84,"n":708,"o":24.56,"t":"2025-10-15T04:00:00Z","v":22622,"vw":24.091353},{"c":23.18,"h":24.2033,"l":23,"n":853,"o":23.95,"t":"2025-10-16T04:00:00Z","v":40464,"vw":23.389895},{"c":23.6,"h":23.6,"l":23.05,"n":820,"o":23.22,"t":"2025-10-17T04:00:00Z","v":31166,"vw":23.483021},{"c":24.58,"h":24.68,"l":22.3601,"n":1187,"o":24.3,"t":"2025-10-20T04:00:00Z","v":50681,"vw":24.250695},{"c":24.82,"h":25.02,"l":24.41,"n":1259,"o":24.51,"t":"2025-10-21T04:00:00Z","v":32683,"vw":24.754984},{"c":25.04,"h":25.33,"l":24.55,"n":911,"o":24.84,"t":"2025-10-22T04:00:00Z","v":30675,"vw":24.963106},{"c":24.57,"h":25.07,"l":24.5,"n":1014,"o":24.95,"t":"2025-10-23T04:00:00Z","v":20452,"vw":24.689366},{"c":25.02,"h":25.259,"l":24.87,"n":695,"o":24.87,"t":"2025-10-24T04:00:00Z","v":14360,"vw":25.051827},{"c":24.52,"h":25.2099,"l":24.47,"n":812,"o":25.02,"t":"2025-10-27T04:00:00Z","v":24611,"vw":24.602563},{"c":24.42,"h":24.8546,"l":23.4701,"n":682,"o":24.3,"t":"2025-10-28T04:00:00Z","v":17750,"vw":24.497459},{"c":23.71,"h":24.585,"l":23.5,"n":946,"o":24.24,"t":"2025-10-29T04:00:00Z","v":29242,"vw":23.740723},{"c":24.12,"h":24.56,"l":23.01,"n":905,"o":23.49,"t":"2025-10-30T04:00:00Z","v":61589,"vw":24.068445},{"c":24.39,"h":24.5,"l":23.36,"n":1515,"o":23.97,"t":"2025-10-31T04:00:00Z","v":80996,"vw":24.226471},{"c":23.53,"h":24.23,"l":23.495,"n":1048,"o":24.23,"t":"2025-11-03T05:00:00Z","v":44509,"vw":23.599011},{"c":23.54,"h":23.7497,"l":23.01,"n":1114,"o":23.41,"t":"2025-11-04T05:00:00Z","v":51956,"vw":23.475156},{"c":24.03,"h":24.11,"l":23.49,"n":930,"o":23.63,"t":"2025-11-05T05:00:00Z","v":20546,"vw":24.002558},{"c":23.62,"h":24.1199,"l":23.54,"n":1087,"o":23.83,"t":"2025-11-06T05:00:00Z","v":29962,"vw":23.708831},{"c":24.01,"h":24.01,"l":23.57,"n":857,"o":23.64,"t":"2025-11-07T05:00:00Z","v":21733,"vw":23.871895},{"c":23.88,"h":24.1799,"l":23.76,"n":875,"o":24.06,"t":"2025-11-10T05:00:00Z","v":30837,"vw":23.924897},{"c":23.93,"h":24.02,"l":23.82,"n":765,"o":23.84,"t":"2025-11-11T05:00:00Z","v":14389,"vw":23.914536},{"c":23.79,"h":24.1075,"l":23.75,"n":833,"o":24.06,"t":"2025-11-12T05:00:00Z","v":16726,"vw":23.864467},{"c":23.69,"h":24.02,"l":23.27,"n":1071,"o":23.645,"t":"2025-11-13T05:00:00Z","v":31140,"vw":23.640242},{"c":23.83,"h":23.84,"l":23.235,"n":987,"o":23.66,"t":"2025-11-14T05:00:00Z","v":30621,"vw":23.64129},{"c":22.94,"h":24.29,"l":22.73,"n":900,"o":23.86,"t":"2025-11-17T05:00:00Z","v":38264,"vw":23.129161},{"c":22.88,"h":23.31,"l":22.3687,"n":740,"o":22.99,"t":"2025-11-18T05:00:00Z","v":47286,"vw":22.882737},{"c":22.96,"h":23.0948,"l":22.6,"n":1191,"o":22.8,"t":"2025-11-19T05:00:00Z","v":58337,"vw":22.879306},{"c":23.14,"h":23.665,"l":23.07,"n":1077,"o":23.18,"t":"2025-11-20T05:00:00Z","v":32895,"vw":23.213281},{"c":23.85,"h":24.27,"l":23.26,"n":990,"o":23.26,"t":"2025-11-21T05:00:00Z","v":53461,"vw":23.834731},{"c":23.74,"h":24,"l":23.62,"n":711,"o":23.84,"t":"2025-11-24T05:00:00Z","v":43061,"vw":23.751366},{"c":24.33,"h":24.7,"l":23.77,"n":1030,"o":23.96,"t":"2025-11-25T05:00:00Z","v":36960,"vw":24.379154},{"c":24.19,"h":24.45,"l":24.09,"n":997,"o":24.12,"t":"2025-11-26T05:00:00Z","v":27657,"vw":24.225747},{"c":24.2,"h":24.385,"l":23.79,"n":990,"o":24.19,"t":"2025-11-28T05:00:00Z","v":19554,"vw":24.117159},{"c":24.12,"h":24.545,"l":23.9701,"n":659,"o":24.545,"t":"2025-12-01T05:00:00Z","v":16033,"vw":24.173977},{"c":24.14,"h":24.44,"l":24.05,"n":991,"o":24.35,"t":"2025-12-02T05:00:00Z","v":19715,"vw":24.231849},{"c":24.94,"h":25.215,"l":24.33,"n":697,"o":24.33,"t":"2025-12-03T05:00:00Z","v":27162,"vw":24.889818},{"c":24.79,"h":25.1008,"l":24.45,"n":1004,"o":24.525,"t":"2025-12-04T05:00:00Z","v":36631,"vw":24.707239},{"c":24.55,"h":24.73,"l":24.185,"n":664,"o":24.625,"t":"2025-12-05T05:00:00Z","v":15277,"vw":24.536076},{"c":24.67,"h":24.83,"l":24.46,"n":923,"o":24.6,"t":"2025-12-08T05:00:00Z","v":28338,"vw":24.660775},{"c":24.83,"h":25,"l":24.61,"n":705,"o":24.7,"t":"2025-12-09T05:00:00Z","v":15607,"vw":24.801259},{"c":26.01,"h":26.02,"l":24.83,"n":1025,"o":24.83,"t":"2025-12-10T05:00:00Z","v":73106,"vw":25.867239},{"c":26.32,"h":26.5391,"l":25.285,"n":1223,"o":25.94,"t":"2025-12-11T05:00:00Z","v":47042,"vw":26.309406},{"c":26.58,"h":26.61,"l":26.14,"n":2090,"o":26.56,"t":"2025-12-12T05:00:00Z","v":37385,"vw":26.483693},{"c":26.99,"h":27.15,"l":26.64,"n":1435,"o":26.64,"t":"2025-12-15T05:00:00Z","v":38783,"vw":26.945677},{"c":26.85,"h":27.14,"l":26.555,"n":1375,"o":27.1,"t":"2025-12-16T05:00:00Z","v":38507,"vw":26.876203},{"c":26.98,"h":27.185,"l":26.6701,"n":1487,"o":27.1,"t":"2025-12-17T05:00:00Z","v":35482,"vw":26.981913},{"c":27.59,"h":27.85,"l":27.07,"n":1663,"o":27.35,"t":"2025-12-18T05:00:00Z","v":40214,"vw":27.563478},{"c":26.79,"h":27.52,"l":26.61,"n":1556,"o":27.5,"t":"2025-12-19T05:00:00Z","v":109306,"vw":26.845923},{"c":26.62,"h":27.25,"l":26.26,"n":1464,"o":26.78,"t":"2025-12-22T05:00:00Z","v":50335,"vw":26.640262},{"c":26.19,"h":27.3999,"l":26.125,"n":1252,"o":27.3999,"t":"2025-12-23T05:00:00Z","v":40074,"vw":26.242249},{"c":26.19,"h":26.36,"l":25.985,"n":635,"o":26.2725,"t":"2025-12-24T05:00:00Z","v":26789,"vw":26.09963},{"c":26.04,"h":26.57,"l":25.9,"n":844,"o":26.25,"t":"2025-12-26T05:00:00Z","v":27697,"vw":26.074716},{"c":26.09,"h":26.465,"l":26,"n":739,"o":26.12,"t":"2025-12-29T05:00:00Z","v":17538,"vw":26.11889},{"c":26,"h":26.05,"l":25.55,"n":767,"o":26.05,"t":"2025-12-30T05:00:00Z","v":18865,"vw":25.961411},{"c":25.85,"h":26.1697,"l":25.695,"n":785,"o":26.07,"t":"2025-12-31T05:00:00Z","v":25770,"vw":25.880349},{"c":25.71,"h":26.11,"l":24.99,"n":938,"o":25.91,"t":"2026-01-02T05:00:00Z","v":23384,"vw":25.555669},{"c":26.18,"h":26.82,"l":25.55,"n":1000,"o":25.57,"t":"2026-01-05T05:00:00Z","v":32324,"vw":26.018487},{"c":26.18,"h":26.34,"l":25.86,"n":1168,"o":26.07,"t":"2026-01-06T05:00:00Z","v":32461,"vw":26.143011},{"c":26.1,"h":26.43,"l":25.835,"n":855,"o":26.43,"t":"2026-01-07T05:00:00Z","v":22478,"vw":26.127613},{"c":26.82,"h":27.015,"l":25.95,"n":949,"o":25.95,"t":"2026-01-08T05:00:00Z","v":27390,"vw":26.825406},{"c":26.45,"h":26.91,"l":26.34,"n":1612,"o":26.84,"t":"2026-01-09T05:00:00Z","v":23589,"vw":26.539142},{"c":26.36,"h":26.49,"l":25.67,"n":714,"o":26.25,"t":"2026-01-12T05:00:00Z","v":21642,"vw":26.333079},{"c":26.46,"h":26.54,"l":26.27,"n":717,"o":26.35,"t":"2026-01-13T05:00:00Z","v":19389,"vw":26.40383},{"c":26.67,"h":26.67,"l":25.94,"n":926,"o":26.21,"t":"2026-01-14T05:00:00Z","v":27833,"vw":26.384915},{"c":27.26,"h":27.45,"l":26.63,"n":1000,"o":26.63,"t":"2026-01-15T05:00:00Z","v":34875,"vw":27.173468},{"c":27.26,"h":27.47,"l":27.1,"n":1115,"o":27.21,"t":"2026-01-16T05:00:00Z","v":37308,"vw":27.271397},{"c":26.9,"h":27.02,"l":26.81,"n":704,"o":26.93,"t":"2026-01-20T05:00:00Z","v":18225,"vw":26.936221},{"c":28.36,"h":28.44,"l":27.03,"n":898,"o":27.03,"t":"2026-01-21T05:00:00Z","v":40566,"vw":28.017151},{"c":28.56,"h":29.2199,"l":28.43,"n":1056,"o":28.43,"t":"2026-01-22T05:00:00Z","v":30747,"vw":28.655069},{"c":27.57,"h":29.33,"l":27.38,"n":849,"o":28.38,"t":"2026-01-23T05:00:00Z","v":30185,"vw":27.76995},{"c":26.76,"h":27.63,"l":26.23,"n":1311,"o":27.57,"t":"2026-01-26T05:00:00Z","v":59772,"vw":26.938733},{"c":26.93,"h":27.13,"l":26.7,"n":547,"o":26.8,"t":"2026-01-27T05:00:00Z","v":16539,"vw":26.888514},{"c":26.49,"h":27.59,"l":26.25,"n":877,"o":26.81,"t":"2026-01-28T05:00:00Z","v":33073,"vw":26.532519},{"c":26.92,"h":26.92,"l":26.4001,"n":772,"o":26.75,"t":"2026-01-29T05:00:00Z","v":18529,"vw":26.800002},{"c":26.98,"h":27.215,"l":26.68,"n":1009,"o":26.8,"t":"2026-01-30T05:00:00Z","v":29241,"vw":26.979309},{"c":27.92,"h":28.18,"l":27.12,"n":1144,"o":27.12,"t":"2026-02-02T05:00:00Z","v":38076,"vw":27.962447},{"c":28.29,"h":28.38,"l":27.68,"n":1050,"o":27.77,"t":"2026-02-03T05:00:00Z","v":39115,"vw":28.103478},{"c":28.76,"h":29.15,"l":28.34,"n":1111,"o":28.34,"t":"2026-02-04T05:00:00Z","v":33670,"vw":28.854921},{"c":29.27,"h":29.37,"l":28.78,"n":893,"o":28.83,"t":"2026-02-05T05:00:00Z","v":38131,"vw":29.101689},{"c":29.51,"h":29.88,"l":29.45,"n":912,"o":29.6,"t":"2026-02-06T05:00:00Z","v":31150,"vw":29.554933},{"c":29.03,"h":29.6,"l":29.03,"n":678,"o":29.525,"t":"2026-02-09T05:00:00Z","v":20669,"vw":29.263097},{"c":28.5,"h":29.1825,"l":28.37,"n":1026,"o":28.8992,"t":"2026-02-10T05:00:00Z","v":25540,"vw":28.558255},{"c":28.31,"h":29.285,"l":28.25,"n":954,"o":28.57,"t":"2026-02-11T05:00:00Z","v":28004,"vw":28.461255},{"c":28.77,"h":28.8,"l":28.11,"n":1142,"o":28.59,"t":"2026-02-12T05:00:00Z","v":39407,"vw":28.560637},{"c":29.03,"h":29.42,"l":28.03,"n":1085,"o":28.76,"t":"2026-02-13T05:00:00Z","v":43362,"vw":28.997123},{"c":29.31,"h":29.57,"l":29,"n":806,"o":29.04,"t":"2026-02-17T05:00:00Z","v":27064,"vw":29.324576},{"c":28.54,"h":29.87,"l":28.42,"n":870,"o":29.31,"t":"2026-02-18T05:00:00Z","v":31132,"vw":28.825147},{"c":28.49,"h":29.05,"l":28.05,"n":775,"o":28.29,"t":"2026-02-19T05:00:00Z","v":17755,"vw":28.372873},{"c":28.38,"h":28.63,"l":28.09,"n":839,"o":28.49,"t":"2026-02-20T05:00:00Z","v":22769,"vw":28.414058},{"c":27.28,"h":28.23,"l":27.1,"n":1035,"o":28.23,"t":"2026-02-23T05:00:00Z","v":33224,"vw":27.382197},{"c":27.25,"h":27.34,"l":26.6301,"n":774,"o":27.34,"t":"2026-02-24T05:00:00Z","v":11752,"vw":27.079662},{"c":27.88,"h":27.95,"l":27.29,"n":901,"o":27.29,"t":"2026-02-25T05:00:00Z","v":21246,"vw":27.827874},{"c":27.94,"h":28.15,"l":27.77,"n":732,"o":28.01,"t":"2026-02-26T05:00:00Z","v":19082,"vw":27.93505},{"c":26.96,"h":27.53,"l":26.825,"n":817,"o":27.53,"t":"2026-02-27T05:00:00Z","v":35762,"vw":27.025158},{"c":27.51,"h":27.95,"l":26.79,"n":818,"o":26.79,"t":"2026-03-02T05:00:00Z","v":29605,"vw":27.536941},{"c":27.35,"h":27.55,"l":26.58,"n":909,"o":26.98,"t":"2026-03-03T05:00:00Z","v":270327,"vw":26.630114},{"c":27.69,"h":28.04,"l":27.448,"n":1206,"o":27.48,"t":"2026-03-04T05:00:00Z","v":59026,"vw":27.832077},{"c":26.91,"h":27.43,"l":26.55,"n":1485,"o":27.43,"t":"2026-03-05T05:00:00Z","v":65943,"vw":26.962777},{"c":26.27,"h":26.27,"l":25.755,"n":886,"o":26.22,"t":"2026-03-06T05:00:00Z","v":37095,"vw":26.163346},{"c":25.99,"h":26.2054,"l":24.88,"n":1399,"o":25.88,"t":"2026-03-09T04:00:00Z","v":501627,"vw":25.329952},{"c":26.21,"h":26.75,"l":25.69,"n":1035,"o":25.69,"t":"2026-03-10T04:00:00Z","v":45342,"vw":26.264042},{"c":25.93,"h":25.94,"l":25.51,"n":876,"o":25.91,"t":"2026-03-11T04:00:00Z","v":92844,"vw":25.70883},{"c":26.32,"h":26.42,"l":25.36,"n":1321,"o":25.61,"t":"2026-03-12T04:00:00Z","v":57446,"vw":26.197899},{"c":26.17,"h":26.6,"l":26,"n":1305,"o":26.58,"t":"2026-03-13T04:00:00Z","v":34715,"vw":26.204106},{"c":26.54,"h":26.68,"l":26.265,"n":1317,"o":26.5,"t":"2026-03-16T04:00:00Z","v":102542,"vw":26.520206},{"c":26.55,"h":26.74,"l":26.305,"n":1318,"o":26.66,"t":"2026-03-17T04:00:00Z","v":78999,"vw":26.522941},{"c":25.79,"h":26.425,"l":25.605,"n":1200,"o":26.35,"t":"2026-03-18T04:00:00Z","v":50779,"vw":25.872495},{"c":26.18,"h":26.33,"l":25.58,"n":1371,"o":25.58,"t":"2026-03-19T04:00:00Z","v":49071,"vw":26.073057},{"c":26.21,"h":26.305,"l":25.94,"n":1166,"o":26.2,"t":"2026-03-20T04:00:00Z","v":151062,"vw":26.192153},{"c":26.62,"h":27.16,"l":26.5,"n":1943,"o":26.5,"t":"2026-03-23T04:00:00Z","v":76197,"vw":26.787894},{"c":26.8,"h":26.88,"l":26.43,"n":1237,"o":26.45,"t":"2026-03-24T04:00:00Z","v":41540,"vw":26.785377},{"c":26.74,"h":27.5,"l":26.3422,"n":1902,"o":26.84,"t":"2026-03-25T04:00:00Z","v":39108,"vw":26.76741},{"c":26.73,"h":26.769,"l":26.39,"n":1484,"o":26.53,"t":"2026-03-26T04:00:00Z","v":30436,"vw":26.680413},{"c":26.52,"h":26.69,"l":26.28,"n":1647,"o":26.49,"t":"2026-03-27T04:00:00Z","v":47550,"vw":26.539003},{"c":27.09,"h":27.105,"l":26.54,"n":1811,"o":26.62,"t":"2026-03-30T04:00:00Z","v":81157,"vw":26.925217},{"c":26.72,"h":27.29,"l":26.56,"n":1252,"o":27.19,"t":"2026-03-31T04:00:00Z","v":71182,"vw":26.802244},{"c":27.18,"h":27.41,"l":26.91,"n":1431,"o":26.91,"t":"2026-04-01T04:00:00Z","v":51074,"vw":27.219353},{"c":27.44,"h":27.44,"l":26.75,"n":1273,"o":26.87,"t":"2026-04-02T04:00:00Z","v":39704,"vw":27.363232},{"c":27.35,"h":27.46,"l":27.01,"n":2523,"o":27.27,"t":"2026-04-06T04:00:00Z","v":116891,"vw":27.232972},{"c":27.6,"h":27.66,"l":27.19,"n":1640,"o":27.29,"t":"2026-04-07T04:00:00Z","v":45514,"vw":27.521766},{"c":28.24,"h":28.57,"l":28.06,"n":3040,"o":28.1,"t":"2026-04-08T04:00:00Z","v":69823,"vw":28.246422},{"c":28.67,"h":28.7,"l":28.02,"n":1493,"o":28.02,"t":"2026-04-09T04:00:00Z","v":45305,"vw":28.59364},{"c":28.25,"h":28.53,"l":27.99,"n":1013,"o":28.53,"t":"2026-04-10T04:00:00Z","v":25445,"vw":28.239078},{"c":28.46,"h":28.84,"l":27.93,"n":2884,"o":28.19,"t":"2026-04-13T04:00:00Z","v":220062,"vw":28.501335},{"c":28.45,"h":28.7522,"l":28.035,"n":1904,"o":28.59,"t":"2026-04-14T04:00:00Z","v":63446,"vw":28.446269},{"c":28.4,"h":28.66,"l":27.905,"n":1853,"o":28.43,"t":"2026-04-15T04:00:00Z","v":56149,"vw":28.327271},{"c":28.16,"h":28.2899,"l":27.94,"n":1299,"o":28.25,"t":"2026-04-16T04:00:00Z","v":41480,"vw":28.094378},{"c":28.77,"h":29.38,"l":28.4,"n":1607,"o":28.4,"t":"2026-04-17T04:00:00Z","v":81723,"vw":28.983976},{"c":28.41,"h":28.75,"l":28.37,"n":1384,"o":28.67,"t":"2026-04-20T04:00:00Z","v":67558,"vw":28.505312},{"c":27.89,"h":28.4,"l":27.78,"n":1444,"o":28.4,"t":"2026-04-21T04:00:00Z","v":63303,"vw":27.990614},{"c":27.86,"h":28.24,"l":27.66,"n":1730,"o":27.95,"t":"2026-04-22T04:00:00Z","v":40684,"vw":27.838842},{"c":28.09,"h":28.165,"l":27.72,"n":1105,"o":28.01,"t":"2026-04-23T04:00:00Z","v":32168,"vw":28.033246},{"c":28.16,"h":28.19,"l":27.865,"n":2137,"o":28.16,"t":"2026-04-24T04:00:00Z","v":61741,"vw":28.071503},{"c":27.79,"h":28.355,"l":27.545,"n":2031,"o":28.23,"t":"2026-04-27T04:00:00Z","v":92926,"vw":27.852416},{"c":28.64,"h":29.16,"l":27.76,"n":3009,"o":28.23,"t":"2026-04-28T04:00:00Z","v":111258,"vw":28.83242},{"c":27.98,"h":29.0399,"l":27.825,"n":1630,"o":28.64,"t":"2026-04-29T04:00:00Z","v":59428,"vw":28.19663},{"c":27.76,"h":28.13,"l":27.36,"n":1991,"o":27.69,"t":"2026-04-30T04:00:00Z","v":103608,"vw":27.783595},{"c":28.05,"h":28.265,"l":27.445,"n":1835,"o":27.8,"t":"2026-05-01T04:00:00Z","v":69294,"vw":28.056325},{"c":27.57,"h":28.05,"l":27.42,"n":2027,"o":28.05,"t":"2026-05-04T04:00:00Z","v":54861,"vw":27.634708},{"c":27.8,"h":28.035,"l":27.65,"n":2508,"o":27.65,"t":"2026-05-05T04:00:00Z","v":70637,"vw":27.824399},{"c":28.11,"h":28.3,"l":27.9621,"n":2005,"o":28.0338,"t":"2026-05-06T04:00:00Z","v":61788,"vw":28.095442},{"c":28.39,"h":28.69,"l":27.935,"n":2437,"o":28.21,"t":"2026-05-07T04:00:00Z","v":89290,"vw":28.454277},{"c":28.4,"h":28.51,"l":28.135,"n":2077,"o":28.38,"t":"2026-05-08T04:00:00Z","v":78958,"vw":28.344635},{"c":27.65,"h":28.34,"l":27.55,"n":2025,"o":28.34,"t":"2026-05-11T04:00:00Z","v":121206,"vw":27.723736},{"c":27.43,"h":27.55,"l":26.95,"n":1884,"o":27.42,"t":"2026-05-12T04:00:00Z","v":69955,"vw":27.360156},{"c":27.1,"h":27.53,"l":27.09,"n":3244,"o":27.18,"t":"2026-05-13T04:00:00Z","v":93815,"vw":27.196859},{"c":27.465,"h":27.735,"l":27.145,"n":2386,"o":27.24,"t":"2026-05-14T04:00:00Z","v":98615,"vw":27.51405},{"c":27.1,"h":27.38,"l":26.94,"n":1960,"o":27.38,"t":"2026-05-15T04:00:00Z","v":116199,"vw":27.089706},{"c":27.59,"h":27.76,"l":27.18,"n":1946,"o":27.18,"t":"2026-05-18T04:00:00Z","v":65220,"vw":27.579618},{"c":27.61,"h":27.93,"l":27.27,"n":2021,"o":27.53,"t":"2026-05-19T04:00:00Z","v":70779,"vw":27.672291},{"c":28.17,"h":28.39,"l":27.57,"n":2426,"o":27.61,"t":"2026-05-20T04:00:00Z","v":142550,"vw":28.170157},{"c":28.48,"h":28.55,"l":27.631,"n":2596,"o":27.92,"t":"2026-05-21T04:00:00Z","v":87562,"vw":28.28232},{"c":28.36,"h":28.85,"l":28.33,"n":2799,"o":28.63,"t":"2026-05-22T04:00:00Z","v":81018,"vw":28.486747},{"c":28.88,"h":28.92,"l":28.465,"n":3989,"o":28.56,"t":"2026-05-26T04:00:00Z","v":99283,"vw":28.725673},{"c":28.64,"h":29.08,"l":28.21,"n":2282,"o":28.98,"t":"2026-05-27T04:00:00Z","v":65821,"vw":28.777061},{"c":28.62,"h":28.65,"l":28.27,"n":1834,"o":28.65,"t":"2026-05-28T04:00:00Z","v":40706,"vw":28.528175},{"c":28.63,"h":28.78,"l":28.56,"n":2018,"o":28.56,"t":"2026-05-29T04:00:00Z","v":93609,"vw":28.638385},{"c":28.24,"h":28.85,"l":28.07,"n":2876,"o":28.5,"t":"2026-06-01T04:00:00Z","v":108367,"vw":28.408165},{"c":28.47,"h":28.645,"l":27.96,"n":2433,"o":28.14,"t":"2026-06-02T04:00:00Z","v":72124,"vw":28.469582},{"c":27.76,"h":28.28,"l":27.75,"n":2769,"o":28.21,"t":"2026-06-03T04:00:00Z","v":73122,"vw":27.863455},{"c":28.65,"h":28.775,"l":28.18,"n":3508,"o":28.19,"t":"2026-06-04T04:00:00Z","v":109845,"vw":28.497705},{"c":28.95,"h":29.23,"l":28.215,"n":2593,"o":28.65,"t":"2026-06-05T04:00:00Z","v":94130,"vw":28.918639},{"c":29.39,"h":29.595,"l":29.16,"n":3734,"o":29.21,"t":"2026-06-08T04:00:00Z","v":117968,"vw":29.397492},{"c":29.76,"h":30.195,"l":29.435,"n":4801,"o":29.58,"t":"2026-06-09T04:00:00Z","v":163439,"vw":29.879495},{"c":30.46,"h":30.73,"l":29.47,"n":5142,"o":29.91,"t":"2026-06-10T04:00:00Z","v":237489,"vw":30.369206},{"c":30.03,"h":30.82,"l":29.92,"n":3600,"o":30.58,"t":"2026-06-11T04:00:00Z","v":158795,"vw":30.143151},{"c":30.59,"h":30.85,"l":30.09,"n":4377,"o":30.09,"t":"2026-06-12T04:00:00Z","v":141553,"vw":30.483911},{"c":29.99,"h":30.81,"l":29.92,"n":4119,"o":30.81,"t":"2026-06-15T04:00:00Z","v":147494,"vw":30.191784},{"c":30.13,"h":30.51,"l":29.96,"n":4238,"o":30.15,"t":"2026-06-16T04:00:00Z","v":222710,"vw":30.146233},{"c":29.85,"h":30.4,"l":29.545,"n":4877,"o":30.05,"t":"2026-06-17T04:00:00Z","v":309558,"vw":29.913697},{"c":30.3,"h":30.43,"l":29.97,"n":3863,"o":30.21,"t":"2026-06-18T04:00:00Z","v":627635,"vw":30.280795},{"c":30.48,"h":30.6,"l":30.19,"n":3059,"o":30.19,"t":"2026-06-22T04:00:00Z","v":147412,"vw":30.472722},{"c":31.13,"h":31.15,"l":30.36,"n":2934,"o":30.45,"t":"2026-06-23T04:00:00Z","v":196399,"vw":30.995419},{"c":31.47,"h":31.63,"l":31.05,"n":5143,"o":31.2,"t":"2026-06-24T04:00:00Z","v":287085,"vw":31.469867},{"c":31.62,"h":31.88,"l":31.31,"n":5656,"o":31.31,"t":"2026-06-25T04:00:00Z","v":193011,"vw":31.65681},{"c":31.75,"h":32.112,"l":31.215,"n":5216,"o":31.52,"t":"2026-06-26T04:00:00Z","v":1113688,"vw":31.739077},{"c":31.85,"h":31.89,"l":31.27,"n":4396,"o":31.67,"t":"2026-06-29T04:00:00Z","v":147039,"vw":31.665174},{"c":31.99,"h":32.14,"l":31.425,"n":4058,"o":31.7,"t":"2026-06-30T04:00:00Z","v":177036,"vw":31.946211},{"c":32.74,"h":32.99,"l":31.965,"n":5052,"o":31.99,"t":"2026-07-01T04:00:00Z","v":201675,"vw":32.727715},{"c":32.18,"h":33.095,"l":32.02,"n":4051,"o":32.86,"t":"2026-07-02T04:00:00Z","v":122476,"vw":32.238432},{"c":32.57,"h":32.93,"l":31.85,"n":6203,"o":32.18,"t":"2026-07-06T04:00:00Z","v":200367,"vw":32.510885},{"c":32.23,"h":32.81,"l":31.201,"n":4233,"o":32.81,"t":"2026-07-07T04:00:00Z","v":109478,"vw":32.347975},{"c":31.66,"h":32.17,"l":31.53,"n":4920,"o":32.17,"t":"2026-07-08T04:00:00Z","v":145372,"vw":31.755951},{"c":31.88,"h":32.055,"l":31.53,"n":4328,"o":31.59,"t":"2026-07-09T04:00:00Z","v":149148,"vw":31.849841},{"c":32.06,"h":32.205,"l":31.72,"n":3085,"o":32,"t":"2026-07-10T04:00:00Z","v":78156,"vw":32.044901},{"c":32.04,"h":32.29,"l":31.61,"n":4303,"o":31.98,"t":"2026-07-13T04:00:00Z","v":146197,"vw":32.079949},{"c":31.77,"h":32.3,"l":31.7,"n":4807,"o":32,"t":"2026-07-14T04:00:00Z","v":142159,"vw":31.891988},{"c":32.23,"h":32.37,"l":31.69,"n":4189,"o":31.8,"t":"2026-07-15T04:00:00Z","v":95315,"vw":32.213649},{"c":33.39,"h":33.695,"l":31.97,"n":6731,"o":31.97,"t":"2026-07-16T04:00:00Z","v":233023,"vw":33.379819},{"c":32.77,"h":33.525,"l":32.61,"n":5114,"o":33.21,"t":"2026-07-17T04:00:00Z","v":162934,"vw":32.941885},{"c":32.83,"h":32.95,"l":32.48,"n":3709,"o":32.7,"t":"2026-07-20T04:00:00Z","v":136118,"vw":32.779511},{"c":32.91,"h":33.05,"l":32.445,"n":3779,"o":32.66,"t":"2026-07-21T04:00:00Z","v":142785,"vw":32.826306},{"c":32.38,"h":32.86,"l":32.15,"n":3117,"o":32.65,"t":"2026-07-22T04:00:00Z","v":95638,"vw":32.356222},{"c":32.52,"h":32.57,"l":31.65,"n":4003,"o":31.99,"t":"2026-07-23T04:00:00Z","v":132020,"vw":32.370898},{"c":33.29,"h":33.37,"l":32.265,"n":4185,"o":32.69,"t":"2026-07-24T04:00:00Z","v":136623,"vw":33.190134},{"c":34.59,"h":35.0299,"l":33.385,"n":5290,"o":33.75,"t":"2026-07-27T04:00:00Z","v":221921,"vw":34.409332},{"c":36.16,"h":36.45,"l":34.8,"n":3825,"o":35.4,"t":"2026-07-28T04:00:00Z","v":157977,"vw":36.035796},{"c":36.51,"h":36.8275,"l":35.71,"n":4758,"o":36.16,"t":"2026-07-29T04:00:00Z","v":187018,"vw":36.507851},{"c":35.86,"h":36.49,"l":35.81,"n":3715,"o":36.45,"t":"2026-07-30T04:00:00Z","v":118914,"vw":36.106106},{"c":35.84,"h":36.04,"l":35.33,"n":2767,"o":35.67,"t":"2026-07-31T04:00:00Z","v":111046,"vw":35.805992},{"c":35.79,"h":36.4699,"l":35.68,"n":3508,"o":35.84,"t":"2026-08-03T04:00:00Z","v":138316,"vw":35.880289},{"c":36.13,"h":36.3351,"l":35.635,"n":3691,"o":35.76,"t":"2026-08-04T04:00:00Z","v":88896,"vw":36.106856},{"c":36.11,"h":36.275,"l":35.4795,"n":2950,"o":36.19,"t":"2026-08-05T04:00:00Z","v":87218,"vw":36.108105},{"c":36.25,"h":36.36,"l":35.6705,"n":3227,"o":36.36,"t":"2026-08-06T04:00:00Z","v":87349,"vw":36.148898},{"c":36.35,"h":36.375,"l":35.78,"n":3711,"o":36.28,"t":"2026-08-07T04:00:00Z","v":108192,"vw":36.205794},{"c":35.94,"h":36.44,"l":35.34,"n":5281,"o":36.44,"t":"2026-08-10T04:00:00Z","v":245872,"vw":35.777028},{"c":36.19,"h":36.275,"l":35.75,"n":3620,"o":35.78,"t":"2026-08-11T04:00:00Z","v":112593,"vw":36.124073},{"c":36.46,"h":36.78,"l":36.075,"n":3520,"o":36.41,"t":"2026-08-12T04:00:00Z","v":160690,"vw":36.466802},{"c":37.22,"h":37.38,"l":36.55,"n":4564,"o":36.75,"t":"2026-08-13T04:00:00Z","v":182727,"vw":37.09006},{"c":37.19,"h":37.51,"l":36.97,"n":3834,"o":37.24,"t":"2026-08-14T04:00:00Z","v":129704,"vw":37.163389},{"c":36.94,"h":37.2055,"l":36.61,"n":3927,"o":37.01,"t":"2026-08-17T04:00:00Z","v":126903,"vw":36.866837},{"c":36.5,"h":37.22,"l":36.415,"n":4804,"o":36.94,"t":"2026-08-18T04:00:00Z","v":142077,"vw":36.718962},{"c":35.42,"h":37.02,"l":35.4,"n":5237,"o":36.5,"t":"2026-08-19T04:00:00Z","v":230773,"vw":35.854048},{"c":35.46,"h":35.68,"l":34.98,"n":3794,"o":35.1,"t":"2026-08-20T04:00:00Z","v":157567,"vw":35.371358},{"c":35.75,"h":35.92,"l":35.21,"n":3479,"o":35.65,"t":"2026-08-21T04:00:00Z","v":128431,"vw":35.587736},{"c":35.93,"h":36.25,"l":35.77,"n":3956,"o":35.83,"t":"2026-08-24T04:00:00Z","v":91935,"vw":35.928024},{"c":35.68,"h":36.09,"l":35.5,"n":2784,"o":35.75,"t":"2026-08-25T04:00:00Z","v":77027,"vw":35.663585},{"c":35.6,"h":35.93,"l":35.585,"n":2940,"o":35.74,"t":"2026-08-26T04:00:00Z","v":69587,"vw":35.657381},{"c":35.71,"h":35.745,"l":34.93,"n":2892,"o":35.32,"t":"2026-08-27T04:00:00Z","v":75837,"vw":35.532119},{"c":35.79,"h":35.98,"l":35.355,"n":2668,"o":35.79,"t":"2026-08-28T04:00:00Z","v":80702,"vw":35.71214},{"c":35.48,"h":35.78,"l":35.34,"n":2398,"o":35.67,"t":"2026-08-31T04:00:00Z","v":99749,"vw":35.469549},{"c":35.32,"h":35.68,"l":35.02,"n":3492,"o":35.25,"t":"2026-09-01T04:00:00Z","v":144047,"vw":35.334262},{"c":36.19,"h":36.2542,"l":35.445,"n":3248,"o":35.5,"t":"2026-09-02T04:00:00Z","v":124401,"vw":36.136722},{"c":36.36,"h":36.82,"l":36.23,"n":2992,"o":36.41,"t":"2026-09-03T04:00:00Z","v":125783,"vw":36.429375},{"c":36.59,"h":36.85,"l":36.115,"n":3434,"o":36.36,"t":"2026-09-04T04:00:00Z","v":109986,"vw":36.577748},{"c":36.53,"h":36.72,"l":36.25,"n":3550,"o":36.42,"t":"2026-09-08T04:00:00Z","v":118720,"vw":36.519863},{"c":36.15,"h":36.47,"l":35.97,"n":3714,"o":36.41,"t":"2026-09-09T04:00:00Z","v":126560,"vw":36.190253},{"c":36.29,"h":36.3,"l":35.75,"n":3228,"o":36.15,"t":"2026-09-10T04:00:00Z","v":104036,"vw":36.181746},{"c":36.51,"h":36.86,"l":36.14,"n":3173,"o":36.61,"t":"2026-09-11T04:00:00Z","v":81431,"vw":36.452893},{"c":36.68,"h":36.89,"l":36.45,"n":3654,"o":36.45,"t":"2026-09-14T04:00:00Z","v":84786,"vw":36.665587},{"c":36.58,"h":36.815,"l":36.27,"n":2919,"o":36.36,"t":"2026-09-15T04:00:00Z","v":81772,"vw":36.570488},{"c":36.04,"h":36.58,"l":35.4601,"n":3756,"o":36.58,"t":"2026-09-16T04:00:00Z","v":108565,"vw":36.108567},{"c":36.08,"h":36.39,"l":35.6901,"n":3834,"o":36.245,"t":"2026-09-17T04:00:00Z","v":90449,"vw":36.136677},{"c":36.01,"h":36.36,"l":35.4,"n":4108,"o":35.81,"t":"2026-09-18T04:00:00Z","v":456847,"vw":35.995442},{"c":35.69,"h":36.24,"l":35.65,"n":3980,"o":36.01,"t":"2026-09-21T04:00:00Z","v":107510,"vw":35.795994},{"c":35.42,"h":36.09,"l":35.41,"n":4441,"o":35.95,"t":"2026-09-22T04:00:00Z","v":99246,"vw":35.526663},{"c":35.11,"h":35.45,"l":35.045,"n":4729,"o":35.16,"t":"2026-09-23T04:00:00Z","v":131498,"vw":35.207493},{"c":35.75,"h":35.845,"l":35.19,"n":5354,"o":35.19,"t":"2026-09-24T04:00:00Z","v":109612,"vw":35.683975},{"c":36.25,"h":36.33,"l":35.82,"n":5514,"o":35.87,"t":"2026-09-25T04:00:00Z","v":126289,"vw":36.214293},{"c":35.9,"h":36.25,"l":35.89,"n":3659,"o":36.09,"t":"2026-09-28T04:00:00Z","v":119476,"vw":35.977788},{"c":35.69,"h":36.06,"l":35.275,"n":3330,"o":36.01,"t":"2026-09-29T04:00:00Z","v":97024,"vw":35.645988},{"c":35.37,"h":35.9,"l":35.05,"n":3997,"o":35.55,"t":"2026-09-30T04:00:00Z","v":164194,"vw":35.347025},{"c":35.8,"h":35.88,"l":34.79,"n":4942,"o":35.19,"t":"2026-10-01T04:00:00Z","v":176624,"vw":35.625975},{"c":36.34,"h":36.63,"l":35.89,"n":3746,"o":36.1,"t":"2026-10-02T04:00:00Z","v":107067,"vw":36.305505},{"c":36.31,"h":36.48,"l":36.02,"n":3166,"o":36.22,"t":"2026-10-05T04:00:00Z","v":111356,"vw":36.288094},{"c":36.29,"h":36.58,"l":36.175,"n":4742,"o":36.48,"t":"2026-10-06T04:00:00Z","v":167140,"vw":36.289554},{"c":35.53,"h":36.06,"l":35.5,"n":6340,"o":36,"t":"2026-10-07T04:00:00Z","v":297998,"vw":35.674188},{"c":35.53,"h":35.845,"l":35.0901,"n":3819,"o":35.43,"t":"2026-10-08T04:00:00Z","v":146678,"vw":35.515653},{"c":34.95,"h":35.51,"l":34.91,"n":3245,"o":35.47,"t":"2026-10-09T04:00:00Z","v":106798,"vw":35.044},{"c":35.51,"h":35.75,"l":34.88,"n":3231,"o":34.88,"t":"2026-10-12T04:00:00Z","v":129080,"vw":35.498477},{"c":35.32,"h":35.93,"l":35.01,"n":3007,"o":35.56,"t":"2026-10-13T04:00:00Z","v":83051,"vw":35.291395},{"c":34.93,"h":35.48,"l":34.65,"n":4242,"o":34.81,"t":"2026-10-14T04:00:00Z","v":145763,"vw":35.035489},{"c":35.37,"h":35.82,"l":35.18,"n":3081,"o":35.23,"t":"2026-10-15T04:00:00Z","v":102211,"vw":35.382248},{"c":35.58,"h":36.2,"l":35.37,"n":3436,"o":35.37,"t":"2026-10-16T04:00:00Z","v":118017,"vw":35.721265},{"c":35.21,"h":35.615,"l":35.18,"n":2166,"o":35.6,"t":"2026-10-19T04:00:00Z","v":65820,"vw":35.280755},{"c":35.65,"h":36.155,"l":35.27,"n":3189,"o":35.27,"t":"2026-10-20T04:00:00Z","v":101284,"vw":35.699456},{"c":35.3,"h":35.73,"l":34.915,"n":3935,"o":35.69,"t":"2026-10-21T04:00:00Z","v":171756,"vw":35.244277},{"c":36.24,"h":36.355,"l":35.315,"n":3357,"o":35.315,"t":"2026-10-22T04:00:00Z","v":111465,"vw":36.19531}],"volatilityBars":[{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-09-22T13:00:00Z","v":100,"vw":35.85},{"c":35.66,"h":35.99,"l":35.66,"n":73,"o":35.95,"t":"2026-09-22T13:30:00Z","v":3760,"vw":35.853171},{"c":36.09,"h":36.09,"l":35.97,"n":35,"o":36,"t":"2026-09-22T14:00:00Z","v":1454,"vw":36.012003},{"c":35.91,"h":35.91,"l":35.85,"n":35,"o":35.85,"t":"2026-09-22T14:15:00Z","v":1320,"vw":35.866667},{"c":35.76,"h":35.76,"l":35.76,"n":21,"o":35.76,"t":"2026-09-22T14:30:00Z","v":679,"vw":35.76},{"c":35.54,"h":35.55,"l":35.51,"n":44,"o":35.51,"t":"2026-09-22T14:45:00Z","v":1090,"vw":35.526105},{"c":35.485,"h":35.57,"l":35.485,"n":67,"o":35.57,"t":"2026-09-22T15:00:00Z","v":1292,"vw":35.534506},{"c":35.54,"h":35.58,"l":35.53,"n":133,"o":35.53,"t":"2026-09-22T15:15:00Z","v":2712,"vw":35.553858},{"c":35.51,"h":35.53,"l":35.44,"n":88,"o":35.51,"t":"2026-09-22T15:30:00Z","v":2380,"vw":35.48169},{"c":35.55,"h":35.57,"l":35.55,"n":52,"o":35.57,"t":"2026-09-22T15:45:00Z","v":994,"vw":35.55692},{"c":35.57,"h":35.59,"l":35.57,"n":40,"o":35.58,"t":"2026-09-22T16:00:00Z","v":988,"vw":35.5825},{"c":35.5,"h":35.575,"l":35.5,"n":24,"o":35.575,"t":"2026-09-22T16:15:00Z","v":561,"vw":35.5375},{"c":35.51,"h":35.51,"l":35.475,"n":35,"o":35.475,"t":"2026-09-22T16:30:00Z","v":949,"vw":35.49875},{"c":35.52,"h":35.52,"l":35.5,"n":47,"o":35.5,"t":"2026-09-22T16:45:00Z","v":989,"vw":35.51},{"c":35.48,"h":35.5,"l":35.445,"n":103,"o":35.5,"t":"2026-09-22T17:00:00Z","v":1812,"vw":35.474},{"c":35.53,"h":35.53,"l":35.495,"n":22,"o":35.495,"t":"2026-09-22T17:15:00Z","v":444,"vw":35.506041},{"c":35.585,"h":35.585,"l":35.57,"n":40,"o":35.57,"t":"2026-09-22T17:30:00Z","v":1178,"vw":35.571875},{"c":35.775,"h":35.775,"l":35.61,"n":84,"o":35.61,"t":"2026-09-22T17:45:00Z","v":2233,"vw":35.729286},{"c":35.71,"h":35.73,"l":35.71,"n":50,"o":35.73,"t":"2026-09-22T18:00:00Z","v":905,"vw":35.72},{"c":35.7,"h":35.73,"l":35.7,"n":32,"o":35.71,"t":"2026-09-22T18:15:00Z","v":1456,"vw":35.707998},{"c":35.67,"h":35.73,"l":35.67,"n":23,"o":35.73,"t":"2026-09-22T18:30:00Z","v":595,"vw":35.693333},{"c":35.685,"h":35.73,"l":35.685,"n":77,"o":35.69,"t":"2026-09-22T18:45:00Z","v":2012,"vw":35.701561},{"c":35.613,"h":35.68,"l":35.613,"n":125,"o":35.675,"t":"2026-09-22T19:00:00Z","v":3743,"vw":35.656906},{"c":35.66,"h":35.675,"l":35.635,"n":61,"o":35.675,"t":"2026-09-22T19:15:00Z","v":1590,"vw":35.647778},{"c":35.62,"h":35.71,"l":35.62,"n":172,"o":35.64,"t":"2026-09-22T19:30:00Z","v":3184,"vw":35.676036},{"c":35.41,"h":35.66,"l":35.41,"n":746,"o":35.64,"t":"2026-09-22T19:45:00Z","v":17875,"vw":35.49444},{"c":35.42,"h":35.42,"l":35.42,"n":11,"o":35.42,"t":"2026-09-22T20:00:00Z","v":23923,"vw":35.42},{"c":35.22,"h":35.28,"l":35.145,"n":73,"o":35.16,"t":"2026-09-23T13:30:00Z","v":2160,"vw":35.211575},{"c":35.32,"h":35.33,"l":35.21,"n":46,"o":35.21,"t":"2026-09-23T13:45:00Z","v":1081,"vw":35.295116},{"c":35.35,"h":35.35,"l":35.2,"n":48,"o":35.275,"t":"2026-09-23T14:00:00Z","v":1278,"vw":35.248061},{"c":35.42,"h":35.45,"l":35.42,"n":31,"o":35.45,"t":"2026-09-23T14:15:00Z","v":694,"vw":35.44},{"c":35.35,"h":35.38,"l":35.295,"n":193,"o":35.37,"t":"2026-09-23T14:30:00Z","v":5483,"vw":35.345941},{"c":35.3,"h":35.33,"l":35.3,"n":42,"o":35.33,"t":"2026-09-23T14:45:00Z","v":1154,"vw":35.311529},{"c":35.37,"h":35.385,"l":35.32,"n":88,"o":35.32,"t":"2026-09-23T15:00:00Z","v":2217,"vw":35.358955},{"c":35.28,"h":35.4,"l":35.28,"n":81,"o":35.4,"t":"2026-09-23T15:15:00Z","v":1605,"vw":35.335726},{"c":35.28,"h":35.28,"l":35.28,"n":28,"o":35.28,"t":"2026-09-23T15:45:00Z","v":393,"vw":35.28},{"c":35.29,"h":35.34,"l":35.29,"n":55,"o":35.31,"t":"2026-09-23T16:00:00Z","v":1217,"vw":35.308523},{"c":35.28,"h":35.28,"l":35.28,"n":58,"o":35.28,"t":"2026-09-23T16:15:00Z","v":704,"vw":35.28},{"c":35.29,"h":35.29,"l":35.225,"n":45,"o":35.28,"t":"2026-09-23T16:30:00Z","v":1043,"vw":35.264},{"c":35.27,"h":35.33,"l":35.27,"n":56,"o":35.33,"t":"2026-09-23T16:45:00Z","v":2300,"vw":35.288571},{"c":35.15,"h":35.26,"l":35.15,"n":78,"o":35.26,"t":"2026-09-23T17:00:00Z","v":1674,"vw":35.1925},{"c":35.2201,"h":35.23,"l":35.205,"n":60,"o":35.205,"t":"2026-09-23T17:15:00Z","v":1949,"vw":35.22019},{"c":35.18,"h":35.18,"l":35.18,"n":35,"o":35.18,"t":"2026-09-23T17:30:00Z","v":421,"vw":35.18},{"c":35.27,"h":35.27,"l":35.26,"n":22,"o":35.26,"t":"2026-09-23T17:45:00Z","v":612,"vw":35.266667},{"c":35.21,"h":35.3,"l":35.21,"n":144,"o":35.28,"t":"2026-09-23T18:00:00Z","v":4984,"vw":35.260071},{"c":35.17,"h":35.17,"l":35.17,"n":10,"o":35.17,"t":"2026-09-23T18:15:00Z","v":163,"vw":35.17},{"c":35.14,"h":35.14,"l":35.14,"n":27,"o":35.14,"t":"2026-09-23T18:30:00Z","v":561,"vw":35.14},{"c":35.095,"h":35.095,"l":35.095,"n":22,"o":35.095,"t":"2026-09-23T18:45:00Z","v":359,"vw":35.095},{"c":35.18,"h":35.21,"l":35.161,"n":95,"o":35.2,"t":"2026-09-23T19:00:00Z","v":5848,"vw":35.203202},{"c":35.26,"h":35.305,"l":35.165,"n":449,"o":35.165,"t":"2026-09-23T19:15:00Z","v":24389,"vw":35.244658},{"c":35.23,"h":35.3,"l":35.2,"n":179,"o":35.295,"t":"2026-09-23T19:30:00Z","v":14701,"vw":35.266385},{"c":35.12,"h":35.19,"l":35.045,"n":658,"o":35.19,"t":"2026-09-23T19:45:00Z","v":16039,"vw":35.107815},{"c":35.11,"h":35.11,"l":35.11,"n":9,"o":35.11,"t":"2026-09-23T20:00:00Z","v":19923,"vw":35.11},{"c":35.19,"h":35.575,"l":35.19,"n":45,"o":35.19,"t":"2026-09-24T13:30:00Z","v":1254,"vw":35.385276},{"c":35.53,"h":35.53,"l":35.2,"n":60,"o":35.2,"t":"2026-09-24T13:45:00Z","v":2370,"vw":35.346},{"c":35.42,"h":35.435,"l":35.29,"n":30,"o":35.435,"t":"2026-09-24T14:00:00Z","v":833,"vw":35.392054},{"c":35.33,"h":35.33,"l":35.31,"n":44,"o":35.31,"t":"2026-09-24T14:30:00Z","v":1192,"vw":35.324764},{"c":35.345,"h":35.345,"l":35.345,"n":32,"o":35.345,"t":"2026-09-24T14:45:00Z","v":1123,"vw":35.345},{"c":35.29,"h":35.29,"l":35.23,"n":94,"o":35.26,"t":"2026-09-24T15:00:00Z","v":2189,"vw":35.276571},{"c":35.37,"h":35.38,"l":35.25,"n":56,"o":35.25,"t":"2026-09-24T15:15:00Z","v":1251,"vw":35.339496},{"c":35.42,"h":35.42,"l":35.41,"n":45,"o":35.41,"t":"2026-09-24T15:30:00Z","v":947,"vw":35.412},{"c":35.45,"h":35.48,"l":35.45,"n":38,"o":35.48,"t":"2026-09-24T15:45:00Z","v":731,"vw":35.45625},{"c":35.48,"h":35.48,"l":35.48,"n":31,"o":35.48,"t":"2026-09-24T16:00:00Z","v":403,"vw":35.48},{"c":35.67,"h":35.76,"l":35.5,"n":283,"o":35.5,"t":"2026-09-24T16:15:00Z","v":5485,"vw":35.658097},{"c":35.78,"h":35.78,"l":35.72,"n":101,"o":35.72,"t":"2026-09-24T16:30:00Z","v":1651,"vw":35.748372},{"c":35.7,"h":35.765,"l":35.7,"n":39,"o":35.765,"t":"2026-09-24T16:45:00Z","v":575,"vw":35.7325},{"c":35.74,"h":35.76,"l":35.74,"n":33,"o":35.76,"t":"2026-09-24T17:00:00Z","v":736,"vw":35.746579},{"c":35.7,"h":35.74,"l":35.7,"n":104,"o":35.73,"t":"2026-09-24T17:45:00Z","v":2254,"vw":35.729043},{"c":35.67,"h":35.67,"l":35.67,"n":25,"o":35.67,"t":"2026-09-24T18:00:00Z","v":373,"vw":35.67},{"c":35.67,"h":35.67,"l":35.67,"n":8,"o":35.67,"t":"2026-09-24T18:15:00Z","v":155,"vw":35.67},{"c":35.7,"h":35.7,"l":35.69,"n":65,"o":35.7,"t":"2026-09-24T18:30:00Z","v":1128,"vw":35.696},{"c":35.72,"h":35.74,"l":35.68,"n":83,"o":35.68,"t":"2026-09-24T19:00:00Z","v":1883,"vw":35.722},{"c":35.68,"h":35.69,"l":35.64,"n":45,"o":35.69,"t":"2026-09-24T19:15:00Z","v":962,"vw":35.67},{"c":35.76,"h":35.76,"l":35.7022,"n":298,"o":35.74,"t":"2026-09-24T19:30:00Z","v":8722,"vw":35.73732},{"c":35.78,"h":35.845,"l":35.72,"n":708,"o":35.73,"t":"2026-09-24T19:45:00Z","v":25265,"vw":35.767547},{"c":35.75,"h":35.75,"l":35.75,"n":12,"o":35.75,"t":"2026-09-24T20:00:00Z","v":20718,"vw":35.75},{"c":36.015,"h":36.015,"l":35.83,"n":75,"o":35.87,"t":"2026-09-25T13:30:00Z","v":2949,"vw":35.91856},{"c":35.93,"h":35.93,"l":35.93,"n":23,"o":35.93,"t":"2026-09-25T13:45:00Z","v":624,"vw":35.93},{"c":35.89,"h":35.9,"l":35.82,"n":51,"o":35.865,"t":"2026-09-25T14:00:00Z","v":1740,"vw":35.865403},{"c":35.99,"h":35.99,"l":35.84,"n":72,"o":35.93,"t":"2026-09-25T14:15:00Z","v":1731,"vw":35.919197},{"c":35.9101,"h":35.9101,"l":35.9101,"n":6,"o":35.9101,"t":"2026-09-25T15:15:00Z","v":319,"vw":35.9101},{"c":35.94,"h":35.94,"l":35.9,"n":67,"o":35.9,"t":"2026-09-25T15:30:00Z","v":1593,"vw":35.928439},{"c":35.98,"h":35.98,"l":35.97,"n":16,"o":35.97,"t":"2026-09-25T15:45:00Z","v":407,"vw":35.975},{"c":36.17,"h":36.17,"l":35.985,"n":190,"o":36.02,"t":"2026-09-25T16:00:00Z","v":4295,"vw":36.097333},{"c":36.09,"h":36.1,"l":36.09,"n":30,"o":36.1,"t":"2026-09-25T16:15:00Z","v":450,"vw":36.095},{"c":36.07,"h":36.14,"l":36.07,"n":69,"o":36.14,"t":"2026-09-25T16:30:00Z","v":1007,"vw":36.1},{"c":36.14,"h":36.14,"l":36.13,"n":75,"o":36.13,"t":"2026-09-25T17:00:00Z","v":1107,"vw":36.136993},{"c":36,"h":36,"l":36,"n":21,"o":36,"t":"2026-09-25T17:30:00Z","v":426,"vw":36},{"c":36.06,"h":36.06,"l":36.03,"n":29,"o":36.03,"t":"2026-09-25T17:45:00Z","v":674,"vw":36.0425},{"c":36.13,"h":36.13,"l":36.095,"n":70,"o":36.11,"t":"2026-09-25T18:15:00Z","v":1259,"vw":36.110625},{"c":36.2,"h":36.2375,"l":36.09,"n":112,"o":36.09,"t":"2026-09-25T18:30:00Z","v":4065,"vw":36.152472},{"c":36.22,"h":36.23,"l":36.22,"n":51,"o":36.23,"t":"2026-09-25T18:45:00Z","v":1009,"vw":36.222674},{"c":36.22,"h":36.235,"l":36.19,"n":47,"o":36.235,"t":"2026-09-25T19:00:00Z","v":1312,"vw":36.223101},{"c":36.23,"h":36.23,"l":36.23,"n":88,"o":36.23,"t":"2026-09-25T19:15:00Z","v":1686,"vw":36.23},{"c":36.31,"h":36.31,"l":36.2,"n":139,"o":36.225,"t":"2026-09-25T19:30:00Z","v":2611,"vw":36.233219},{"c":36.27,"h":36.33,"l":36.235,"n":1269,"o":36.3,"t":"2026-09-25T19:45:00Z","v":44128,"vw":36.271892},{"c":36.25,"h":36.25,"l":36.25,"n":15,"o":36.25,"t":"2026-09-25T20:00:00Z","v":32545,"vw":36.25},{"c":36.12,"h":36.15,"l":35.95,"n":90,"o":36.09,"t":"2026-09-28T13:30:00Z","v":2458,"vw":36.050071},{"c":35.93,"h":36.22,"l":35.93,"n":37,"o":36.22,"t":"2026-09-28T13:45:00Z","v":1573,"vw":36.046781},{"c":36.08,"h":36.155,"l":36,"n":94,"o":36,"t":"2026-09-28T14:00:00Z","v":3244,"vw":36.089673},{"c":36.15,"h":36.15,"l":35.95,"n":72,"o":36.03,"t":"2026-09-28T14:15:00Z","v":2621,"vw":36.05443},{"c":36.175,"h":36.175,"l":36.11,"n":18,"o":36.15,"t":"2026-09-28T14:30:00Z","v":788,"vw":36.1525},{"c":36.02,"h":36.11,"l":36.02,"n":68,"o":36.04,"t":"2026-09-28T14:45:00Z","v":2796,"vw":36.06501},{"c":36.065,"h":36.065,"l":36.01,"n":26,"o":36.065,"t":"2026-09-28T15:00:00Z","v":629,"vw":36.046667},{"c":36.045,"h":36.06,"l":36.04,"n":67,"o":36.05,"t":"2026-09-28T15:15:00Z","v":2144,"vw":36.04984},{"c":36.07,"h":36.105,"l":36.065,"n":60,"o":36.09,"t":"2026-09-28T15:30:00Z","v":1869,"vw":36.089326},{"c":36,"h":36.04,"l":36,"n":90,"o":36.04,"t":"2026-09-28T15:45:00Z","v":2276,"vw":36.029091},{"c":36,"h":36.01,"l":35.97,"n":52,"o":35.9902,"t":"2026-09-28T16:00:00Z","v":2305,"vw":35.990118},{"c":36.19,"h":36.19,"l":36,"n":159,"o":36,"t":"2026-09-28T16:15:00Z","v":4490,"vw":36.058546},{"c":36.03,"h":36.13,"l":36.03,"n":27,"o":36.13,"t":"2026-09-28T16:30:00Z","v":718,"vw":36.0875},{"c":36.11,"h":36.11,"l":36.07,"n":61,"o":36.07,"t":"2026-09-28T16:45:00Z","v":1229,"vw":36.09},{"c":36.25,"h":36.25,"l":36.115,"n":63,"o":36.115,"t":"2026-09-28T17:00:00Z","v":1416,"vw":36.2175},{"c":36.165,"h":36.18,"l":36.165,"n":35,"o":36.17,"t":"2026-09-28T17:15:00Z","v":1576,"vw":36.171923},{"c":36.15,"h":36.15,"l":36.115,"n":59,"o":36.13,"t":"2026-09-28T17:30:00Z","v":1217,"vw":36.128851},{"c":36.1,"h":36.21,"l":36.1,"n":69,"o":36.21,"t":"2026-09-28T17:45:00Z","v":1474,"vw":36.141131},{"c":36.15,"h":36.15,"l":36.115,"n":29,"o":36.115,"t":"2026-09-28T18:00:00Z","v":685,"vw":36.126667},{"c":36.15,"h":36.15,"l":36.13,"n":52,"o":36.13,"t":"2026-09-28T18:15:00Z","v":1221,"vw":36.1375},{"c":36.13,"h":36.13,"l":36.12,"n":34,"o":36.12,"t":"2026-09-28T18:30:00Z","v":800,"vw":36.126109},{"c":36.13,"h":36.15,"l":36.13,"n":23,"o":36.15,"t":"2026-09-28T18:45:00Z","v":541,"vw":36.13641},{"c":36.04,"h":36.11,"l":36.04,"n":45,"o":36.11,"t":"2026-09-28T19:00:00Z","v":991,"vw":36.095},{"c":36.02,"h":36.05,"l":35.99,"n":127,"o":36,"t":"2026-09-28T19:15:00Z","v":3537,"vw":36.013489},{"c":35.96,"h":36.13,"l":35.96,"n":194,"o":36.05,"t":"2026-09-28T19:30:00Z","v":7189,"vw":36.029779},{"c":35.91,"h":36.08,"l":35.89,"n":632,"o":35.955,"t":"2026-09-28T19:45:00Z","v":27355,"vw":35.941616},{"c":35.9,"h":35.9,"l":35.9,"n":13,"o":35.9,"t":"2026-09-28T20:00:00Z","v":29750,"vw":35.9},{"c":36.06,"h":36.06,"l":35.895,"n":56,"o":36.01,"t":"2026-09-29T13:30:00Z","v":1654,"vw":36.003772},{"c":36.05,"h":36.06,"l":35.84,"n":53,"o":35.97,"t":"2026-09-29T13:45:00Z","v":1545,"vw":35.955555},{"c":35.855,"h":35.875,"l":35.855,"n":35,"o":35.875,"t":"2026-09-29T14:00:00Z","v":3691,"vw":35.874431},{"c":35.715,"h":35.82,"l":35.6082,"n":107,"o":35.6082,"t":"2026-09-29T14:15:00Z","v":4992,"vw":35.785904},{"c":35.485,"h":35.62,"l":35.485,"n":54,"o":35.62,"t":"2026-09-29T15:00:00Z","v":1496,"vw":35.5875},{"c":35.4725,"h":35.4725,"l":35.47,"n":6,"o":35.47,"t":"2026-09-29T15:15:00Z","v":214,"vw":35.47125},{"c":35.405,"h":35.405,"l":35.405,"n":2,"o":35.405,"t":"2026-09-29T15:30:00Z","v":140,"vw":35.405},{"c":35.43,"h":35.43,"l":35.42,"n":30,"o":35.42,"t":"2026-09-29T15:45:00Z","v":1151,"vw":35.425062},{"c":35.42,"h":35.42,"l":35.35,"n":71,"o":35.39,"t":"2026-09-29T16:00:00Z","v":2534,"vw":35.382733},{"c":35.39,"h":35.39,"l":35.35,"n":31,"o":35.35,"t":"2026-09-29T16:15:00Z","v":1250,"vw":35.356667},{"c":35.395,"h":35.395,"l":35.395,"n":4,"o":35.395,"t":"2026-09-29T16:45:00Z","v":243,"vw":35.395},{"c":35.29,"h":35.395,"l":35.29,"n":82,"o":35.395,"t":"2026-09-29T17:00:00Z","v":1912,"vw":35.298214},{"c":35.32,"h":35.32,"l":35.285,"n":13,"o":35.285,"t":"2026-09-29T17:15:00Z","v":1040,"vw":35.288986},{"c":35.32,"h":35.32,"l":35.275,"n":116,"o":35.31,"t":"2026-09-29T17:30:00Z","v":3015,"vw":35.297698},{"c":35.31,"h":35.37,"l":35.31,"n":62,"o":35.37,"t":"2026-09-29T17:45:00Z","v":1228,"vw":35.326977},{"c":35.38,"h":35.38,"l":35.29,"n":39,"o":35.29,"t":"2026-09-29T18:00:00Z","v":930,"vw":35.326},{"c":35.415,"h":35.415,"l":35.41,"n":32,"o":35.41,"t":"2026-09-29T18:15:00Z","v":620,"vw":35.4125},{"c":35.55,"h":35.55,"l":35.4,"n":87,"o":35.4,"t":"2026-09-29T18:30:00Z","v":3579,"vw":35.456106},{"c":35.54,"h":35.59,"l":35.505,"n":68,"o":35.57,"t":"2026-09-29T18:45:00Z","v":1415,"vw":35.54554},{"c":35.58,"h":35.58,"l":35.53,"n":19,"o":35.53,"t":"2026-09-29T19:00:00Z","v":412,"vw":35.555},{"c":35.56,"h":35.56,"l":35.56,"n":8,"o":35.56,"t":"2026-09-29T19:15:00Z","v":262,"vw":35.56},{"c":35.695,"h":35.695,"l":35.56,"n":220,"o":35.59,"t":"2026-09-29T19:30:00Z","v":4854,"vw":35.599076},{"c":35.69,"h":35.76,"l":35.63,"n":766,"o":35.69,"t":"2026-09-29T19:45:00Z","v":16545,"vw":35.710027},{"c":35.69,"h":35.69,"l":35.69,"n":8,"o":35.69,"t":"2026-09-29T20:00:00Z","v":28154,"vw":35.69},{"c":35.78,"h":35.9,"l":35.55,"n":117,"o":35.55,"t":"2026-09-30T13:30:00Z","v":2594,"vw":35.789096},{"c":35.59,"h":35.62,"l":35.59,"n":67,"o":35.61,"t":"2026-09-30T13:45:00Z","v":1192,"vw":35.60684},{"c":35.75,"h":35.76,"l":35.59,"n":94,"o":35.59,"t":"2026-09-30T14:00:00Z","v":6080,"vw":35.633603},{"c":35.65,"h":35.65,"l":35.65,"n":13,"o":35.65,"t":"2026-09-30T14:15:00Z","v":224,"vw":35.65},{"c":35.49,"h":35.51,"l":35.43,"n":24,"o":35.51,"t":"2026-09-30T14:30:00Z","v":588,"vw":35.46625},{"c":35.46,"h":35.475,"l":35.46,"n":28,"o":35.475,"t":"2026-09-30T15:00:00Z","v":535,"vw":35.4675},{"c":35.37,"h":35.39,"l":35.37,"n":28,"o":35.38,"t":"2026-09-30T15:15:00Z","v":906,"vw":35.384286},{"c":35.265,"h":35.265,"l":35.26,"n":34,"o":35.26,"t":"2026-09-30T15:30:00Z","v":963,"vw":35.263333},{"c":35.32,"h":35.32,"l":35.3,"n":22,"o":35.3,"t":"2026-09-30T15:45:00Z","v":356,"vw":35.31},{"c":35.37,"h":35.38,"l":35.37,"n":42,"o":35.38,"t":"2026-09-30T16:00:00Z","v":1034,"vw":35.37723},{"c":35.295,"h":35.31,"l":35.295,"n":9,"o":35.31,"t":"2026-09-30T16:15:00Z","v":251,"vw":35.302109},{"c":35.235,"h":35.235,"l":35.18,"n":53,"o":35.22,"t":"2026-09-30T16:30:00Z","v":1919,"vw":35.215322},{"c":35.17,"h":35.18,"l":35.17,"n":40,"o":35.18,"t":"2026-09-30T16:45:00Z","v":641,"vw":35.176678},{"c":35.25,"h":35.27,"l":35.22,"n":60,"o":35.22,"t":"2026-09-30T17:00:00Z","v":1336,"vw":35.235714},{"c":35.1103,"h":35.18,"l":35.1103,"n":55,"o":35.18,"t":"2026-09-30T17:15:00Z","v":1665,"vw":35.135945},{"c":35.105,"h":35.155,"l":35.105,"n":48,"o":35.155,"t":"2026-09-30T17:30:00Z","v":1921,"vw":35.123235},{"c":35.13,"h":35.13,"l":35.08,"n":39,"o":35.08,"t":"2026-09-30T17:45:00Z","v":2141,"vw":35.092295},{"c":35.09,"h":35.11,"l":35.08,"n":43,"o":35.1,"t":"2026-09-30T18:00:00Z","v":807,"vw":35.094},{"c":35.19,"h":35.19,"l":35.07,"n":142,"o":35.09,"t":"2026-09-30T18:15:00Z","v":6744,"vw":35.124621},{"c":35.15,"h":35.18,"l":35.13,"n":38,"o":35.18,"t":"2026-09-30T18:30:00Z","v":835,"vw":35.153333},{"c":35.08,"h":35.11,"l":35.08,"n":39,"o":35.11,"t":"2026-09-30T18:45:00Z","v":734,"vw":35.094},{"c":35.23,"h":35.23,"l":35.05,"n":227,"o":35.1,"t":"2026-09-30T19:00:00Z","v":10509,"vw":35.150479},{"c":35.32,"h":35.35,"l":35.22,"n":178,"o":35.22,"t":"2026-09-30T19:15:00Z","v":5697,"vw":35.287811},{"c":35.4,"h":35.4,"l":35.32,"n":136,"o":35.32,"t":"2026-09-30T19:30:00Z","v":4477,"vw":35.3406},{"c":35.4,"h":35.46,"l":35.245,"n":538,"o":35.374,"t":"2026-09-30T19:45:00Z","v":18723,"vw":35.373041},{"c":35.37,"h":35.37,"l":35.37,"n":10,"o":35.37,"t":"2026-09-30T20:00:00Z","v":76379,"vw":35.37},{"c":34.95,"h":35.3,"l":34.92,"n":117,"o":35.19,"t":"2026-10-01T13:30:00Z","v":4033,"vw":35.0734},{"c":35.05,"h":35.05,"l":35.05,"n":5,"o":35.05,"t":"2026-10-01T13:45:00Z","v":105,"vw":35.05},{"c":34.85,"h":34.94,"l":34.85,"n":55,"o":34.94,"t":"2026-10-01T14:00:00Z","v":1713,"vw":34.901788},{"c":34.87,"h":34.92,"l":34.83,"n":77,"o":34.91,"t":"2026-10-01T14:15:00Z","v":3997,"vw":34.907527},{"c":34.99,"h":35.015,"l":34.88,"n":101,"o":34.88,"t":"2026-10-01T14:30:00Z","v":2899,"vw":34.95375},{"c":35,"h":35,"l":34.86,"n":137,"o":34.98,"t":"2026-10-01T14:45:00Z","v":3028,"vw":34.928934},{"c":34.86,"h":34.86,"l":34.79,"n":43,"o":34.8,"t":"2026-10-01T15:00:00Z","v":1807,"vw":34.80375},{"c":34.97,"h":35,"l":34.87,"n":88,"o":34.87,"t":"2026-10-01T15:15:00Z","v":2558,"vw":34.947308},{"c":35.1,"h":35.1,"l":35.04,"n":36,"o":35.04,"t":"2026-10-01T15:30:00Z","v":1115,"vw":35.078571},{"c":35.28,"h":35.28,"l":35.09,"n":118,"o":35.15,"t":"2026-10-01T15:45:00Z","v":3484,"vw":35.173973},{"c":35.49,"h":35.49,"l":35.275,"n":216,"o":35.275,"t":"2026-10-01T16:00:00Z","v":6599,"vw":35.398716},{"c":35.49,"h":35.49,"l":35.36,"n":138,"o":35.45,"t":"2026-10-01T16:15:00Z","v":7116,"vw":35.460758},{"c":35.63,"h":35.64,"l":35.48,"n":316,"o":35.48,"t":"2026-10-01T16:30:00Z","v":16440,"vw":35.578336},{"c":35.625,"h":35.68,"l":35.5979,"n":248,"o":35.63,"t":"2026-10-01T16:45:00Z","v":10831,"vw":35.663157},{"c":35.68,"h":35.74,"l":35.65,"n":79,"o":35.65,"t":"2026-10-01T17:00:00Z","v":2629,"vw":35.686959},{"c":35.75,"h":35.75,"l":35.69,"n":78,"o":35.69,"t":"2026-10-01T17:15:00Z","v":2591,"vw":35.726923},{"c":35.7,"h":35.76,"l":35.66,"n":128,"o":35.76,"t":"2026-10-01T17:30:00Z","v":3813,"vw":35.71318},{"c":35.65,"h":35.7,"l":35.63,"n":140,"o":35.68,"t":"2026-10-01T17:45:00Z","v":7148,"vw":35.658405},{"c":35.655,"h":35.67,"l":35.58,"n":220,"o":35.62,"t":"2026-10-01T18:00:00Z","v":7407,"vw":35.634615},{"c":35.725,"h":35.73,"l":35.68,"n":91,"o":35.68,"t":"2026-10-01T18:15:00Z","v":2640,"vw":35.704093},{"c":35.77,"h":35.805,"l":35.72,"n":80,"o":35.72,"t":"2026-10-01T18:30:00Z","v":3068,"vw":35.752387},{"c":35.75,"h":35.76,"l":35.69,"n":97,"o":35.76,"t":"2026-10-01T18:45:00Z","v":4219,"vw":35.719242},{"c":35.78,"h":35.78,"l":35.77,"n":50,"o":35.77,"t":"2026-10-01T19:00:00Z","v":1657,"vw":35.774634},{"c":35.8,"h":35.8,"l":35.74,"n":161,"o":35.74,"t":"2026-10-01T19:15:00Z","v":5529,"vw":35.761378},{"c":35.79,"h":35.815,"l":35.75,"n":111,"o":35.8,"t":"2026-10-01T19:30:00Z","v":3305,"vw":35.786789},{"c":35.8,"h":35.88,"l":35.75,"n":683,"o":35.795,"t":"2026-10-01T19:45:00Z","v":25347,"vw":35.836805},{"c":35.8,"h":35.8,"l":35.8,"n":15,"o":35.8,"t":"2026-10-01T20:00:00Z","v":28911,"vw":35.8},{"c":36.53,"h":36.63,"l":35.89,"n":199,"o":36.1,"t":"2026-10-02T13:30:00Z","v":8713,"vw":36.391572},{"c":36.24,"h":36.55,"l":36.19,"n":42,"o":36.55,"t":"2026-10-02T13:45:00Z","v":1649,"vw":36.405},{"c":36.23,"h":36.39,"l":36.165,"n":120,"o":36.165,"t":"2026-10-02T14:00:00Z","v":4035,"vw":36.2872},{"c":36.375,"h":36.44,"l":36.34,"n":101,"o":36.34,"t":"2026-10-02T14:15:00Z","v":4214,"vw":36.40193},{"c":36.335,"h":36.335,"l":36.28,"n":29,"o":36.28,"t":"2026-10-02T14:30:00Z","v":724,"vw":36.32125},{"c":36.34,"h":36.44,"l":36.34,"n":39,"o":36.44,"t":"2026-10-02T14:45:00Z","v":2361,"vw":36.413995},{"c":36.15,"h":36.31,"l":36.14,"n":53,"o":36.31,"t":"2026-10-02T15:00:00Z","v":1530,"vw":36.215163},{"c":36.25,"h":36.25,"l":36.1,"n":95,"o":36.155,"t":"2026-10-02T15:15:00Z","v":2172,"vw":36.178057},{"c":36.225,"h":36.24,"l":36.19,"n":32,"o":36.24,"t":"2026-10-02T15:30:00Z","v":744,"vw":36.207635},{"c":36.22,"h":36.22,"l":36.22,"n":11,"o":36.22,"t":"2026-10-02T15:45:00Z","v":223,"vw":36.22},{"c":36.145,"h":36.18,"l":36.115,"n":103,"o":36.18,"t":"2026-10-02T16:00:00Z","v":2871,"vw":36.149739},{"c":36.19,"h":36.19,"l":36.19,"n":24,"o":36.19,"t":"2026-10-02T16:15:00Z","v":526,"vw":36.19},{"c":36.175,"h":36.175,"l":36.175,"n":6,"o":36.175,"t":"2026-10-02T16:30:00Z","v":149,"vw":36.175},{"c":36.24,"h":36.25,"l":36.21,"n":32,"o":36.21,"t":"2026-10-02T16:45:00Z","v":1389,"vw":36.236533},{"c":36.215,"h":36.26,"l":36.21,"n":79,"o":36.25,"t":"2026-10-02T17:00:00Z","v":2283,"vw":36.24454},{"c":36.11,"h":36.195,"l":36.1,"n":55,"o":36.195,"t":"2026-10-02T17:15:00Z","v":1608,"vw":36.131385},{"c":36.145,"h":36.145,"l":36.14,"n":16,"o":36.14,"t":"2026-10-02T17:30:00Z","v":370,"vw":36.1425},{"c":36.13,"h":36.13,"l":36.12,"n":74,"o":36.12,"t":"2026-10-02T17:45:00Z","v":2007,"vw":36.128613},{"c":36.14,"h":36.17,"l":36.12,"n":59,"o":36.14,"t":"2026-10-02T18:00:00Z","v":1398,"vw":36.14},{"c":36.1,"h":36.1,"l":36.06,"n":40,"o":36.09,"t":"2026-10-02T18:15:00Z","v":978,"vw":36.083333},{"c":36.155,"h":36.155,"l":36.11,"n":79,"o":36.11,"t":"2026-10-02T18:30:00Z","v":2032,"vw":36.144229},{"c":36.15,"h":36.15,"l":36.145,"n":67,"o":36.145,"t":"2026-10-02T18:45:00Z","v":1300,"vw":36.147881},{"c":36.225,"h":36.225,"l":36.175,"n":57,"o":36.185,"t":"2026-10-02T19:00:00Z","v":1522,"vw":36.195669},{"c":36.22,"h":36.25,"l":36.21,"n":78,"o":36.22,"t":"2026-10-02T19:15:00Z","v":1506,"vw":36.222451},{"c":36.3,"h":36.3,"l":36.2,"n":178,"o":36.22,"t":"2026-10-02T19:30:00Z","v":5277,"vw":36.244159},{"c":36.31,"h":36.36,"l":36.27,"n":632,"o":36.285,"t":"2026-10-02T19:45:00Z","v":16135,"vw":36.315599},{"c":36.34,"h":36.34,"l":36.34,"n":11,"o":36.34,"t":"2026-10-02T20:00:00Z","v":27025,"vw":36.34},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-05T08:00:00Z","v":100,"vw":36.5},{"c":36.2899,"h":36.305,"l":36.02,"n":36,"o":36.22,"t":"2026-10-05T13:30:00Z","v":3186,"vw":36.169084},{"c":36.13,"h":36.13,"l":36.13,"n":29,"o":36.13,"t":"2026-10-05T13:45:00Z","v":1365,"vw":36.13},{"c":36.12,"h":36.25,"l":36.12,"n":67,"o":36.135,"t":"2026-10-05T14:00:00Z","v":2783,"vw":36.165294},{"c":36.27,"h":36.3,"l":36.2,"n":29,"o":36.2,"t":"2026-10-05T14:15:00Z","v":1952,"vw":36.233081},{"c":36.3199,"h":36.3199,"l":36.3199,"n":14,"o":36.3199,"t":"2026-10-05T14:30:00Z","v":435,"vw":36.3199},{"c":36.19,"h":36.23,"l":36.16,"n":59,"o":36.2,"t":"2026-10-05T14:45:00Z","v":2395,"vw":36.202857},{"c":36.19,"h":36.19,"l":36.15,"n":55,"o":36.16,"t":"2026-10-05T15:00:00Z","v":1734,"vw":36.165},{"c":36.24,"h":36.24,"l":36.24,"n":5,"o":36.24,"t":"2026-10-05T15:15:00Z","v":129,"vw":36.24},{"c":36.29,"h":36.29,"l":36.29,"n":26,"o":36.29,"t":"2026-10-05T15:45:00Z","v":472,"vw":36.29},{"c":36.37,"h":36.37,"l":36.32,"n":20,"o":36.32,"t":"2026-10-05T16:00:00Z","v":566,"vw":36.350323},{"c":36.34,"h":36.375,"l":36.34,"n":20,"o":36.375,"t":"2026-10-05T16:15:00Z","v":587,"vw":36.35375},{"c":36.45,"h":36.45,"l":36.35,"n":30,"o":36.35,"t":"2026-10-05T16:30:00Z","v":1502,"vw":36.382579},{"c":36.48,"h":36.48,"l":36.44,"n":83,"o":36.44,"t":"2026-10-05T16:45:00Z","v":2712,"vw":36.465661},{"c":36.43,"h":36.465,"l":36.43,"n":54,"o":36.45,"t":"2026-10-05T17:00:00Z","v":1177,"vw":36.448571},{"c":36.42,"h":36.42,"l":36.42,"n":12,"o":36.42,"t":"2026-10-05T17:15:00Z","v":218,"vw":36.42},{"c":36.37,"h":36.37,"l":36.36,"n":15,"o":36.37,"t":"2026-10-05T17:30:00Z","v":537,"vw":36.366667},{"c":36.28,"h":36.35,"l":36.28,"n":53,"o":36.35,"t":"2026-10-05T17:45:00Z","v":1237,"vw":36.311429},{"c":36.24,"h":36.29,"l":36.24,"n":42,"o":36.29,"t":"2026-10-05T18:00:00Z","v":1261,"vw":36.277442},{"c":36.255,"h":36.255,"l":36.23,"n":42,"o":36.23,"t":"2026-10-05T18:15:00Z","v":1243,"vw":36.242857},{"c":36.3,"h":36.3,"l":36.27,"n":38,"o":36.27,"t":"2026-10-05T18:30:00Z","v":544,"vw":36.285},{"c":36.32,"h":36.32,"l":36.31,"n":55,"o":36.32,"t":"2026-10-05T18:45:00Z","v":1110,"vw":36.318333},{"c":36.38,"h":36.39,"l":36.36,"n":54,"o":36.375,"t":"2026-10-05T19:00:00Z","v":1589,"vw":36.3755},{"c":36.34,"h":36.36,"l":36.34,"n":27,"o":36.36,"t":"2026-10-05T19:15:00Z","v":733,"vw":36.354},{"c":36.32,"h":36.37,"l":36.295,"n":173,"o":36.37,"t":"2026-10-05T19:30:00Z","v":4325,"vw":36.32161},{"c":36.33,"h":36.33,"l":36.185,"n":851,"o":36.29,"t":"2026-10-05T19:45:00Z","v":33123,"vw":36.263781},{"c":36.31,"h":36.31,"l":36.31,"n":10,"o":36.31,"t":"2026-10-05T20:00:00Z","v":33078,"vw":36.31},{"c":36.56,"h":36.56,"l":36.45,"n":36,"o":36.48,"t":"2026-10-06T13:30:00Z","v":1775,"vw":36.490673},{"c":36.56,"h":36.58,"l":36.55,"n":30,"o":36.55,"t":"2026-10-06T14:00:00Z","v":1147,"vw":36.559963},{"c":36.4,"h":36.5,"l":36.38,"n":52,"o":36.5,"t":"2026-10-06T14:15:00Z","v":1721,"vw":36.45392},{"c":36.37,"h":36.38,"l":36.32,"n":30,"o":36.32,"t":"2026-10-06T14:30:00Z","v":1007,"vw":36.363333},{"c":36.46,"h":36.5,"l":36.39,"n":70,"o":36.39,"t":"2026-10-06T14:45:00Z","v":3310,"vw":36.438836},{"c":36.485,"h":36.55,"l":36.48,"n":50,"o":36.5,"t":"2026-10-06T15:00:00Z","v":1500,"vw":36.510891},{"c":36.51,"h":36.51,"l":36.43,"n":48,"o":36.46,"t":"2026-10-06T15:15:00Z","v":1439,"vw":36.475},{"c":36.53,"h":36.53,"l":36.53,"n":25,"o":36.53,"t":"2026-10-06T15:30:00Z","v":476,"vw":36.53},{"c":36.38,"h":36.49,"l":36.38,"n":40,"o":36.49,"t":"2026-10-06T15:45:00Z","v":1242,"vw":36.450466},{"c":36.4,"h":36.435,"l":36.34,"n":135,"o":36.34,"t":"2026-10-06T16:00:00Z","v":4334,"vw":36.39982},{"c":36.35,"h":36.419,"l":36.35,"n":75,"o":36.41,"t":"2026-10-06T16:15:00Z","v":1799,"vw":36.39447},{"c":36.37,"h":36.37,"l":36.28,"n":51,"o":36.28,"t":"2026-10-06T16:30:00Z","v":1643,"vw":36.341},{"c":36.3,"h":36.33,"l":36.3,"n":18,"o":36.33,"t":"2026-10-06T16:45:00Z","v":842,"vw":36.314286},{"c":36.33,"h":36.33,"l":36.33,"n":20,"o":36.33,"t":"2026-10-06T17:00:00Z","v":912,"vw":36.33},{"c":36.33,"h":36.33,"l":36.295,"n":27,"o":36.33,"t":"2026-10-06T17:15:00Z","v":904,"vw":36.3125},{"c":36.31,"h":36.32,"l":36.24,"n":82,"o":36.26,"t":"2026-10-06T17:30:00Z","v":4220,"vw":36.298902},{"c":36.31,"h":36.38,"l":36.31,"n":32,"o":36.335,"t":"2026-10-06T17:45:00Z","v":946,"vw":36.346471},{"c":36.31,"h":36.37,"l":36.31,"n":17,"o":36.31,"t":"2026-10-06T18:00:00Z","v":567,"vw":36.34},{"c":36.275,"h":36.34,"l":36.275,"n":102,"o":36.34,"t":"2026-10-06T18:15:00Z","v":2456,"vw":36.316538},{"c":36.23,"h":36.31,"l":36.23,"n":70,"o":36.3,"t":"2026-10-06T18:30:00Z","v":2050,"vw":36.291667},{"c":36.27,"h":36.27,"l":36.2,"n":79,"o":36.225,"t":"2026-10-06T18:45:00Z","v":3106,"vw":36.231023},{"c":36.27,"h":36.3,"l":36.27,"n":102,"o":36.27,"t":"2026-10-06T19:00:00Z","v":2942,"vw":36.288757},{"c":36.24,"h":36.27,"l":36.175,"n":156,"o":36.27,"t":"2026-10-06T19:15:00Z","v":4655,"vw":36.243253},{"c":36.27,"h":36.27,"l":36.2,"n":263,"o":36.25,"t":"2026-10-06T19:30:00Z","v":10558,"vw":36.233195},{"c":36.27,"h":36.3,"l":36.22,"n":1303,"o":36.25,"t":"2026-10-06T19:45:00Z","v":70224,"vw":36.256004},{"c":36.29,"h":36.29,"l":36.29,"n":7,"o":36.29,"t":"2026-10-06T20:00:00Z","v":23415,"vw":36.29},{"c":35.78,"h":36,"l":35.71,"n":84,"o":36,"t":"2026-10-07T13:30:00Z","v":2943,"vw":35.896347},{"c":35.78,"h":35.78,"l":35.775,"n":15,"o":35.775,"t":"2026-10-07T13:45:00Z","v":1290,"vw":35.779545},{"c":35.7,"h":35.77,"l":35.67,"n":199,"o":35.77,"t":"2026-10-07T14:00:00Z","v":11232,"vw":35.724388},{"c":35.67,"h":35.75,"l":35.625,"n":1223,"o":35.74,"t":"2026-10-07T14:15:00Z","v":52802,"vw":35.727032},{"c":35.75,"h":35.75,"l":35.51,"n":113,"o":35.67,"t":"2026-10-07T14:30:00Z","v":5527,"vw":35.634683},{"c":35.69,"h":35.69,"l":35.62,"n":100,"o":35.62,"t":"2026-10-07T14:45:00Z","v":3336,"vw":35.639799},{"c":35.72,"h":35.76,"l":35.59,"n":343,"o":35.65,"t":"2026-10-07T15:00:00Z","v":22586,"vw":35.670171},{"c":35.715,"h":35.73,"l":35.595,"n":906,"o":35.73,"t":"2026-10-07T15:15:00Z","v":72633,"vw":35.711692},{"c":35.625,"h":35.725,"l":35.625,"n":53,"o":35.7025,"t":"2026-10-07T15:30:00Z","v":1393,"vw":35.68525},{"c":35.63,"h":35.63,"l":35.55,"n":44,"o":35.56,"t":"2026-10-07T15:45:00Z","v":949,"vw":35.578846},{"c":35.58,"h":35.6,"l":35.58,"n":42,"o":35.6,"t":"2026-10-07T16:00:00Z","v":1004,"vw":35.592958},{"c":35.6425,"h":35.6425,"l":35.64,"n":15,"o":35.64,"t":"2026-10-07T16:15:00Z","v":386,"vw":35.64125},{"c":35.75,"h":35.75,"l":35.75,"n":7,"o":35.75,"t":"2026-10-07T16:30:00Z","v":235,"vw":35.75},{"c":35.84,"h":35.86,"l":35.78,"n":34,"o":35.78,"t":"2026-10-07T16:45:00Z","v":1081,"vw":35.837472},{"c":35.89,"h":35.89,"l":35.83,"n":124,"o":35.86,"t":"2026-10-07T17:00:00Z","v":4861,"vw":35.864643},{"c":36.045,"h":36.06,"l":35.915,"n":78,"o":35.915,"t":"2026-10-07T17:15:00Z","v":3579,"vw":35.991543},{"c":35.89,"h":35.95,"l":35.885,"n":61,"o":35.94,"t":"2026-10-07T17:30:00Z","v":2342,"vw":35.911},{"c":35.805,"h":35.8975,"l":35.79,"n":86,"o":35.895,"t":"2026-10-07T17:45:00Z","v":3261,"vw":35.84843},{"c":35.78,"h":35.805,"l":35.74,"n":57,"o":35.805,"t":"2026-10-07T18:00:00Z","v":3118,"vw":35.787887},{"c":35.795,"h":35.795,"l":35.735,"n":82,"o":35.77,"t":"2026-10-07T18:15:00Z","v":2686,"vw":35.75515},{"c":35.785,"h":35.81,"l":35.785,"n":52,"o":35.8,"t":"2026-10-07T18:30:00Z","v":2514,"vw":35.803292},{"c":35.75,"h":35.81,"l":35.75,"n":69,"o":35.81,"t":"2026-10-07T18:45:00Z","v":1488,"vw":35.783099},{"c":35.7,"h":35.72,"l":35.67,"n":71,"o":35.72,"t":"2026-10-07T19:00:00Z","v":1433,"vw":35.687644},{"c":35.685,"h":35.71,"l":35.6201,"n":79,"o":35.6201,"t":"2026-10-07T19:15:00Z","v":1852,"vw":35.678122},{"c":35.56,"h":35.68,"l":35.56,"n":130,"o":35.68,"t":"2026-10-07T19:30:00Z","v":2816,"vw":35.621713},{"c":35.55,"h":35.6,"l":35.5,"n":649,"o":35.57,"t":"2026-10-07T19:45:00Z","v":24649,"vw":35.5443},{"c":35.53,"h":35.53,"l":35.53,"n":13,"o":35.53,"t":"2026-10-07T20:00:00Z","v":49812,"vw":35.53},{"c":35.5,"h":35.5,"l":35.37,"n":18,"o":35.43,"t":"2026-10-08T13:30:00Z","v":1204,"vw":35.462696},{"c":35.53,"h":35.54,"l":35.5,"n":31,"o":35.5,"t":"2026-10-08T13:45:00Z","v":2760,"vw":35.517783},{"c":35.49,"h":35.545,"l":35.49,"n":40,"o":35.545,"t":"2026-10-08T14:00:00Z","v":1369,"vw":35.517228},{"c":35.36,"h":35.38,"l":35.34,"n":41,"o":35.35,"t":"2026-10-08T14:30:00Z","v":2195,"vw":35.352139},{"c":35.19,"h":35.33,"l":35.19,"n":65,"o":35.33,"t":"2026-10-08T14:45:00Z","v":2880,"vw":35.272237},{"c":35.16,"h":35.17,"l":35.16,"n":19,"o":35.16,"t":"2026-10-08T15:00:00Z","v":888,"vw":35.162336},{"c":35.24,"h":35.24,"l":35.0901,"n":86,"o":35.12,"t":"2026-10-08T15:15:00Z","v":2145,"vw":35.14841},{"c":35.26,"h":35.26,"l":35.18,"n":43,"o":35.18,"t":"2026-10-08T15:30:00Z","v":2729,"vw":35.240477},{"c":35.25,"h":35.29,"l":35.25,"n":58,"o":35.28,"t":"2026-10-08T15:45:00Z","v":1212,"vw":35.276},{"c":35.32,"h":35.34,"l":35.3,"n":44,"o":35.3,"t":"2026-10-08T16:00:00Z","v":1785,"vw":35.318165},{"c":35.37,"h":35.59,"l":35.37,"n":152,"o":35.38,"t":"2026-10-08T16:15:00Z","v":5694,"vw":35.464952},{"c":35.29,"h":35.37,"l":35.285,"n":99,"o":35.37,"t":"2026-10-08T16:30:00Z","v":7130,"vw":35.312412},{"c":35.47,"h":35.47,"l":35.29,"n":112,"o":35.3,"t":"2026-10-08T16:45:00Z","v":4300,"vw":35.30815},{"c":35.68,"h":35.69,"l":35.47,"n":194,"o":35.525,"t":"2026-10-08T17:00:00Z","v":14954,"vw":35.551447},{"c":35.69,"h":35.74,"l":35.64,"n":183,"o":35.695,"t":"2026-10-08T17:15:00Z","v":6050,"vw":35.686107},{"c":35.76,"h":35.76,"l":35.67,"n":80,"o":35.68,"t":"2026-10-08T17:30:00Z","v":2626,"vw":35.709924},{"c":35.76,"h":35.825,"l":35.76,"n":53,"o":35.795,"t":"2026-10-08T17:45:00Z","v":1700,"vw":35.772946},{"c":35.79,"h":35.845,"l":35.78,"n":35,"o":35.845,"t":"2026-10-08T18:00:00Z","v":1099,"vw":35.804347},{"c":35.76,"h":35.78,"l":35.74,"n":28,"o":35.78,"t":"2026-10-08T18:15:00Z","v":505,"vw":35.76},{"c":35.735,"h":35.76,"l":35.71,"n":65,"o":35.74,"t":"2026-10-08T18:30:00Z","v":2652,"vw":35.744958},{"c":35.725,"h":35.775,"l":35.725,"n":44,"o":35.75,"t":"2026-10-08T18:45:00Z","v":1206,"vw":35.753711},{"c":35.7,"h":35.75,"l":35.7,"n":78,"o":35.75,"t":"2026-10-08T19:00:00Z","v":1790,"vw":35.7125},{"c":35.67,"h":35.7339,"l":35.67,"n":88,"o":35.71,"t":"2026-10-08T19:15:00Z","v":2817,"vw":35.699118},{"c":35.63,"h":35.675,"l":35.61,"n":96,"o":35.675,"t":"2026-10-08T19:30:00Z","v":2872,"vw":35.628317},{"c":35.53,"h":35.71,"l":35.47,"n":751,"o":35.65,"t":"2026-10-08T19:45:00Z","v":25677,"vw":35.579279},{"c":35.53,"h":35.53,"l":35.53,"n":15,"o":35.53,"t":"2026-10-08T20:00:00Z","v":29632,"vw":35.53},{"c":35.33,"h":35.51,"l":35.245,"n":74,"o":35.47,"t":"2026-10-09T13:30:00Z","v":2518,"vw":35.38772},{"c":35.19,"h":35.23,"l":35.19,"n":19,"o":35.23,"t":"2026-10-09T13:45:00Z","v":296,"vw":35.21},{"c":35.305,"h":35.33,"l":35.305,"n":32,"o":35.31,"t":"2026-10-09T14:00:00Z","v":1038,"vw":35.317857},{"c":35.305,"h":35.305,"l":35.305,"n":10,"o":35.305,"t":"2026-10-09T14:15:00Z","v":227,"vw":35.305},{"c":35.31,"h":35.33,"l":35.29,"n":35,"o":35.33,"t":"2026-10-09T14:30:00Z","v":1049,"vw":35.305},{"c":35.29,"h":35.34,"l":35.29,"n":43,"o":35.34,"t":"2026-10-09T14:45:00Z","v":1341,"vw":35.316897},{"c":35.3,"h":35.31,"l":35.26,"n":131,"o":35.28,"t":"2026-10-09T15:00:00Z","v":4217,"vw":35.276412},{"c":35.21,"h":35.29,"l":35.21,"n":64,"o":35.27,"t":"2026-10-09T15:15:00Z","v":1884,"vw":35.252},{"c":35.115,"h":35.13,"l":35.08,"n":82,"o":35.13,"t":"2026-10-09T15:30:00Z","v":2207,"vw":35.119433},{"c":35.165,"h":35.165,"l":35.14,"n":19,"o":35.14,"t":"2026-10-09T16:00:00Z","v":2101,"vw":35.161053},{"c":35.17,"h":35.185,"l":35.135,"n":42,"o":35.16,"t":"2026-10-09T16:15:00Z","v":1928,"vw":35.151459},{"c":35.21,"h":35.21,"l":35.16,"n":37,"o":35.18,"t":"2026-10-09T16:30:00Z","v":1206,"vw":35.18685},{"c":35.16,"h":35.205,"l":35.16,"n":50,"o":35.205,"t":"2026-10-09T16:45:00Z","v":1233,"vw":35.179444},{"c":35.12,"h":35.16,"l":35.12,"n":53,"o":35.16,"t":"2026-10-09T17:00:00Z","v":1702,"vw":35.134},{"c":35.065,"h":35.13,"l":35.065,"n":47,"o":35.13,"t":"2026-10-09T17:15:00Z","v":1311,"vw":35.101462},{"c":35.14,"h":35.14,"l":35.09,"n":36,"o":35.09,"t":"2026-10-09T17:30:00Z","v":1551,"vw":35.11451},{"c":35.1,"h":35.165,"l":35.1,"n":97,"o":35.16,"t":"2026-10-09T17:45:00Z","v":2805,"vw":35.133502},{"c":35.08,"h":35.11,"l":35.08,"n":172,"o":35.11,"t":"2026-10-09T18:00:00Z","v":4527,"vw":35.097459},{"c":35.07,"h":35.07,"l":35.03,"n":54,"o":35.05,"t":"2026-10-09T18:15:00Z","v":1655,"vw":35.047857},{"c":35.17,"h":35.17,"l":35.08,"n":65,"o":35.08,"t":"2026-10-09T18:30:00Z","v":1991,"vw":35.10875},{"c":35.28,"h":35.28,"l":35.2,"n":91,"o":35.2,"t":"2026-10-09T18:45:00Z","v":2637,"vw":35.257083},{"c":35.22,"h":35.275,"l":35.22,"n":28,"o":35.25,"t":"2026-10-09T19:00:00Z","v":881,"vw":35.244495},{"c":35.1699,"h":35.1699,"l":35.1699,"n":6,"o":35.1699,"t":"2026-10-09T19:15:00Z","v":318,"vw":35.1699},{"c":35.01,"h":35.15,"l":35.01,"n":125,"o":35.12,"t":"2026-10-09T19:30:00Z","v":4883,"vw":35.106981},{"c":34.96,"h":35.035,"l":34.91,"n":665,"o":35.01,"t":"2026-10-09T19:45:00Z","v":21000,"vw":34.955276},{"c":34.95,"h":34.95,"l":34.95,"n":6,"o":34.95,"t":"2026-10-09T20:00:00Z","v":29731,"vw":34.95},{"c":35.21,"h":35.58,"l":34.88,"n":74,"o":34.88,"t":"2026-10-12T13:30:00Z","v":4204,"vw":35.119326},{"c":35.155,"h":35.51,"l":34.98,"n":125,"o":35.11,"t":"2026-10-12T13:45:00Z","v":4674,"vw":35.113283},{"c":35.18,"h":35.185,"l":35.11,"n":10,"o":35.11,"t":"2026-10-12T14:00:00Z","v":367,"vw":35.158333},{"c":35.175,"h":35.175,"l":34.94,"n":11,"o":34.94,"t":"2026-10-12T14:15:00Z","v":479,"vw":35.023333},{"c":35.225,"h":35.225,"l":35.155,"n":9,"o":35.155,"t":"2026-10-12T14:30:00Z","v":510,"vw":35.193043},{"c":35.35,"h":35.35,"l":35.24,"n":40,"o":35.29,"t":"2026-10-12T14:45:00Z","v":1120,"vw":35.2825},{"c":35.2925,"h":35.2925,"l":35.28,"n":24,"o":35.28,"t":"2026-10-12T15:00:00Z","v":1317,"vw":35.281389},{"c":35.29,"h":35.36,"l":35.29,"n":28,"o":35.36,"t":"2026-10-12T15:15:00Z","v":745,"vw":35.319412},{"c":35.46,"h":35.46,"l":35.35,"n":32,"o":35.35,"t":"2026-10-12T15:30:00Z","v":1163,"vw":35.405249},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-10-12T15:45:00Z","v":158,"vw":35.41},{"c":35.52,"h":35.57,"l":35.5,"n":76,"o":35.5,"t":"2026-10-12T16:15:00Z","v":3030,"vw":35.530188},{"c":35.48,"h":35.58,"l":35.47,"n":47,"o":35.57,"t":"2026-10-12T16:30:00Z","v":2135,"vw":35.558383},{"c":35.59,"h":35.59,"l":35.57,"n":12,"o":35.57,"t":"2026-10-12T16:45:00Z","v":352,"vw":35.58},{"c":35.565,"h":35.57,"l":35.54,"n":21,"o":35.55,"t":"2026-10-12T17:00:00Z","v":758,"vw":35.558446},{"c":35.56,"h":35.625,"l":35.54,"n":82,"o":35.565,"t":"2026-10-12T17:15:00Z","v":3307,"vw":35.598046},{"c":35.545,"h":35.56,"l":35.54,"n":18,"o":35.56,"t":"2026-10-12T17:30:00Z","v":867,"vw":35.546842},{"c":35.59,"h":35.59,"l":35.545,"n":61,"o":35.545,"t":"2026-10-12T17:45:00Z","v":2189,"vw":35.568438},{"c":35.535,"h":35.62,"l":35.535,"n":68,"o":35.61,"t":"2026-10-12T18:00:00Z","v":2009,"vw":35.590054},{"c":35.63,"h":35.63,"l":35.56,"n":51,"o":35.56,"t":"2026-10-12T18:15:00Z","v":1255,"vw":35.58898},{"c":35.595,"h":35.595,"l":35.595,"n":11,"o":35.595,"t":"2026-10-12T18:30:00Z","v":365,"vw":35.595},{"c":35.575,"h":35.585,"l":35.575,"n":22,"o":35.585,"t":"2026-10-12T18:45:00Z","v":486,"vw":35.58},{"c":35.66,"h":35.66,"l":35.55,"n":128,"o":35.575,"t":"2026-10-12T19:00:00Z","v":4838,"vw":35.598306},{"c":35.7,"h":35.71,"l":35.635,"n":132,"o":35.67,"t":"2026-10-12T19:15:00Z","v":5980,"vw":35.674189},{"c":35.69,"h":35.75,"l":35.66,"n":133,"o":35.69,"t":"2026-10-12T19:30:00Z","v":3519,"vw":35.703386},{"c":35.51,"h":35.64,"l":35.434,"n":692,"o":35.64,"t":"2026-10-12T19:45:00Z","v":29182,"vw":35.511665},{"c":35.51,"h":35.51,"l":35.51,"n":8,"o":35.51,"t":"2026-10-12T20:00:00Z","v":38265,"vw":35.51},{"c":35.69,"h":35.93,"l":35.405,"n":168,"o":35.56,"t":"2026-10-13T13:30:00Z","v":2842,"vw":35.589742},{"c":35.56,"h":35.66,"l":35.56,"n":25,"o":35.66,"t":"2026-10-13T13:45:00Z","v":566,"vw":35.61},{"c":35.215,"h":35.31,"l":35.17,"n":22,"o":35.31,"t":"2026-10-13T14:00:00Z","v":601,"vw":35.2275},{"c":35.34,"h":35.34,"l":35.32,"n":27,"o":35.32,"t":"2026-10-13T14:15:00Z","v":779,"vw":35.324057},{"c":35.27,"h":35.28,"l":35.27,"n":10,"o":35.28,"t":"2026-10-13T14:30:00Z","v":489,"vw":35.274975},{"c":35.33,"h":35.42,"l":35.33,"n":50,"o":35.42,"t":"2026-10-13T14:45:00Z","v":1762,"vw":35.362},{"c":35.29,"h":35.34,"l":35.29,"n":28,"o":35.31,"t":"2026-10-13T15:15:00Z","v":2752,"vw":35.331647},{"c":35.34,"h":35.4545,"l":35.34,"n":70,"o":35.39,"t":"2026-10-13T15:30:00Z","v":2161,"vw":35.376414},{"c":35.24,"h":35.25,"l":35.24,"n":25,"o":35.25,"t":"2026-10-13T15:45:00Z","v":802,"vw":35.248347},{"c":35.14,"h":35.22,"l":35.14,"n":15,"o":35.22,"t":"2026-10-13T16:00:00Z","v":293,"vw":35.18},{"c":35.04,"h":35.115,"l":35.04,"n":37,"o":35.08,"t":"2026-10-13T16:15:00Z","v":2154,"vw":35.095769},{"c":35.07,"h":35.08,"l":35.01,"n":41,"o":35.04,"t":"2026-10-13T16:30:00Z","v":956,"vw":35.045882},{"c":35.1,"h":35.1,"l":35.1,"n":27,"o":35.1,"t":"2026-10-13T16:45:00Z","v":709,"vw":35.1},{"c":35.08,"h":35.105,"l":35.08,"n":58,"o":35.08,"t":"2026-10-13T17:00:00Z","v":1785,"vw":35.09},{"c":35.12,"h":35.145,"l":35.115,"n":29,"o":35.115,"t":"2026-10-13T17:15:00Z","v":1115,"vw":35.128051},{"c":35.18,"h":35.21,"l":35.13,"n":62,"o":35.155,"t":"2026-10-13T17:30:00Z","v":2177,"vw":35.178985},{"c":35.12,"h":35.12,"l":35.12,"n":12,"o":35.12,"t":"2026-10-13T17:45:00Z","v":488,"vw":35.12},{"c":35.205,"h":35.205,"l":35.105,"n":50,"o":35.105,"t":"2026-10-13T18:00:00Z","v":1479,"vw":35.141556},{"c":35.21,"h":35.26,"l":35.19,"n":96,"o":35.19,"t":"2026-10-13T18:15:00Z","v":2954,"vw":35.232666},{"c":35.24,"h":35.24,"l":35.19,"n":91,"o":35.23,"t":"2026-10-13T18:30:00Z","v":2645,"vw":35.217059},{"c":35.22,"h":35.23,"l":35.16,"n":61,"o":35.23,"t":"2026-10-13T18:45:00Z","v":1987,"vw":35.195741},{"c":35.2428,"h":35.265,"l":35.155,"n":47,"o":35.23,"t":"2026-10-13T19:00:00Z","v":1987,"vw":35.235431},{"c":35.26,"h":35.26,"l":35.24,"n":30,"o":35.24,"t":"2026-10-13T19:15:00Z","v":846,"vw":35.25},{"c":35.33,"h":35.34,"l":35.29,"n":124,"o":35.29,"t":"2026-10-13T19:30:00Z","v":3023,"vw":35.311945},{"c":35.37,"h":35.41,"l":35.31,"n":519,"o":35.33,"t":"2026-10-13T19:45:00Z","v":12673,"vw":35.358143},{"c":35.32,"h":35.32,"l":35.32,"n":12,"o":35.32,"t":"2026-10-13T20:00:00Z","v":18366,"vw":35.32},{"c":34.88,"h":34.88,"l":34.65,"n":71,"o":34.81,"t":"2026-10-14T13:30:00Z","v":6848,"vw":34.697207},{"c":34.93,"h":34.93,"l":34.772,"n":34,"o":34.772,"t":"2026-10-14T13:45:00Z","v":925,"vw":34.834},{"c":34.815,"h":34.83,"l":34.815,"n":7,"o":34.83,"t":"2026-10-14T14:00:00Z","v":307,"vw":34.8225},{"c":35.04,"h":35.1,"l":35.02,"n":41,"o":35.02,"t":"2026-10-14T14:15:00Z","v":1161,"vw":35.050271},{"c":35.2,"h":35.29,"l":35.07,"n":212,"o":35.07,"t":"2026-10-14T14:30:00Z","v":8839,"vw":35.171085},{"c":35.25,"h":35.27,"l":35.19,"n":80,"o":35.26,"t":"2026-10-14T14:45:00Z","v":2847,"vw":35.237368},{"c":35.29,"h":35.315,"l":35.25,"n":133,"o":35.26,"t":"2026-10-14T15:00:00Z","v":4559,"vw":35.280373},{"c":35.32,"h":35.3643,"l":35.32,"n":38,"o":35.3643,"t":"2026-10-14T15:15:00Z","v":1150,"vw":35.333483},{"c":35.37,"h":35.48,"l":35.36,"n":97,"o":35.38,"t":"2026-10-14T15:30:00Z","v":4000,"vw":35.411823},{"c":35.425,"h":35.45,"l":35.34,"n":62,"o":35.355,"t":"2026-10-14T15:45:00Z","v":5969,"vw":35.41352},{"c":35.26,"h":35.43,"l":35.23,"n":95,"o":35.43,"t":"2026-10-14T16:00:00Z","v":3863,"vw":35.323374},{"c":35.26,"h":35.28,"l":35.19,"n":154,"o":35.19,"t":"2026-10-14T16:15:00Z","v":3423,"vw":35.2564},{"c":35.26,"h":35.34,"l":35.26,"n":34,"o":35.31,"t":"2026-10-14T16:30:00Z","v":1334,"vw":35.296667},{"c":35.23,"h":35.23,"l":35.23,"n":19,"o":35.23,"t":"2026-10-14T16:45:00Z","v":664,"vw":35.23},{"c":35.14,"h":35.19,"l":35.14,"n":42,"o":35.18,"t":"2026-10-14T17:00:00Z","v":953,"vw":35.168017},{"c":35.195,"h":35.22,"l":35.17,"n":120,"o":35.21,"t":"2026-10-14T17:15:00Z","v":3248,"vw":35.204241},{"c":35.1,"h":35.16,"l":35.1,"n":119,"o":35.16,"t":"2026-10-14T17:30:00Z","v":2745,"vw":35.137283},{"c":35.09,"h":35.14,"l":35.09,"n":56,"o":35.14,"t":"2026-10-14T17:45:00Z","v":1232,"vw":35.131667},{"c":35.11,"h":35.11,"l":35.07,"n":45,"o":35.07,"t":"2026-10-14T18:00:00Z","v":1499,"vw":35.081027},{"c":35.07,"h":35.1,"l":35.04,"n":39,"o":35.1,"t":"2026-10-14T18:30:00Z","v":928,"vw":35.07},{"c":35.02,"h":35.03,"l":35.02,"n":27,"o":35.03,"t":"2026-10-14T18:45:00Z","v":1009,"vw":35.024},{"c":35.08,"h":35.09,"l":34.985,"n":77,"o":35,"t":"2026-10-14T19:00:00Z","v":2464,"vw":35.051923},{"c":35.025,"h":35.09,"l":35.015,"n":165,"o":35.085,"t":"2026-10-14T19:15:00Z","v":6096,"vw":35.059317},{"c":34.86,"h":35.025,"l":34.86,"n":186,"o":35.025,"t":"2026-10-14T19:30:00Z","v":6305,"vw":34.921273},{"c":34.945,"h":35.01,"l":34.85,"n":771,"o":34.86,"t":"2026-10-14T19:45:00Z","v":28000,"vw":34.936203},{"c":34.93,"h":34.93,"l":34.93,"n":10,"o":34.93,"t":"2026-10-14T20:00:00Z","v":26303,"vw":34.93},{"c":35.195,"h":35.23,"l":35.195,"n":7,"o":35.23,"t":"2026-10-15T13:30:00Z","v":675,"vw":35.21328},{"c":35.22,"h":35.31,"l":35.21,"n":14,"o":35.21,"t":"2026-10-15T13:45:00Z","v":1154,"vw":35.227095},{"c":35.495,"h":35.5,"l":35.375,"n":40,"o":35.4,"t":"2026-10-15T14:00:00Z","v":3067,"vw":35.428209},{"c":35.685,"h":35.69,"l":35.52,"n":104,"o":35.57,"t":"2026-10-15T14:15:00Z","v":6103,"vw":35.61855},{"c":35.82,"h":35.82,"l":35.69,"n":72,"o":35.78,"t":"2026-10-15T14:30:00Z","v":2353,"vw":35.727616},{"c":35.59,"h":35.63,"l":35.59,"n":55,"o":35.63,"t":"2026-10-15T14:45:00Z","v":1504,"vw":35.617717},{"c":35.41,"h":35.61,"l":35.41,"n":48,"o":35.61,"t":"2026-10-15T15:00:00Z","v":1217,"vw":35.522},{"c":35.19,"h":35.34,"l":35.18,"n":74,"o":35.34,"t":"2026-10-15T15:15:00Z","v":3672,"vw":35.249081},{"c":35.31,"h":35.34,"l":35.27,"n":85,"o":35.29,"t":"2026-10-15T15:30:00Z","v":2554,"vw":35.307966},{"c":35.35,"h":35.4,"l":35.35,"n":46,"o":35.4,"t":"2026-10-15T15:45:00Z","v":1266,"vw":35.362},{"c":35.245,"h":35.245,"l":35.245,"n":7,"o":35.245,"t":"2026-10-15T16:00:00Z","v":239,"vw":35.245},{"c":35.4,"h":35.4,"l":35.32,"n":20,"o":35.34,"t":"2026-10-15T16:30:00Z","v":1027,"vw":35.347497},{"c":35.42,"h":35.42,"l":35.38,"n":67,"o":35.405,"t":"2026-10-15T16:45:00Z","v":2179,"vw":35.398929},{"c":35.39,"h":35.415,"l":35.39,"n":94,"o":35.415,"t":"2026-10-15T17:00:00Z","v":1395,"vw":35.407222},{"c":35.4,"h":35.4,"l":35.4,"n":8,"o":35.4,"t":"2026-10-15T17:15:00Z","v":404,"vw":35.4},{"c":35.35,"h":35.44,"l":35.35,"n":44,"o":35.44,"t":"2026-10-15T17:30:00Z","v":1146,"vw":35.384261},{"c":35.335,"h":35.365,"l":35.335,"n":20,"o":35.365,"t":"2026-10-15T17:45:00Z","v":551,"vw":35.352218},{"c":35.29,"h":35.29,"l":35.27,"n":18,"o":35.27,"t":"2026-10-15T18:00:00Z","v":929,"vw":35.275917},{"c":35.35,"h":35.38,"l":35.315,"n":42,"o":35.315,"t":"2026-10-15T18:15:00Z","v":1919,"vw":35.367439},{"c":35.34,"h":35.34,"l":35.31,"n":28,"o":35.34,"t":"2026-10-15T18:30:00Z","v":1059,"vw":35.335873},{"c":35.295,"h":35.345,"l":35.295,"n":40,"o":35.345,"t":"2026-10-15T18:45:00Z","v":1105,"vw":35.313518},{"c":35.26,"h":35.31,"l":35.23,"n":73,"o":35.28,"t":"2026-10-15T19:00:00Z","v":1918,"vw":35.269013},{"c":35.355,"h":35.415,"l":35.26,"n":236,"o":35.295,"t":"2026-10-15T19:15:00Z","v":9973,"vw":35.335756},{"c":35.4,"h":35.405,"l":35.4,"n":49,"o":35.405,"t":"2026-10-15T19:30:00Z","v":996,"vw":35.402387},{"c":35.37,"h":35.42,"l":35.29,"n":587,"o":35.36,"t":"2026-10-15T19:45:00Z","v":16125,"vw":35.372353},{"c":35.37,"h":35.37,"l":35.37,"n":7,"o":35.37,"t":"2026-10-15T20:00:00Z","v":24253,"vw":35.37},{"c":35.88,"h":36.17,"l":35.37,"n":42,"o":35.37,"t":"2026-10-16T13:30:00Z","v":3501,"vw":35.55165},{"c":35.9,"h":35.93,"l":35.87,"n":35,"o":35.87,"t":"2026-10-16T13:45:00Z","v":1208,"vw":35.910777},{"c":35.95,"h":35.95,"l":35.87,"n":10,"o":35.87,"t":"2026-10-16T14:00:00Z","v":338,"vw":35.896667},{"c":36.09,"h":36.2,"l":36.06,"n":64,"o":36.06,"t":"2026-10-16T14:15:00Z","v":2107,"vw":36.106428},{"c":36.17,"h":36.17,"l":36.17,"n":18,"o":36.17,"t":"2026-10-16T14:30:00Z","v":528,"vw":36.17},{"c":35.98,"h":36.16,"l":35.98,"n":464,"o":36.15,"t":"2026-10-16T15:00:00Z","v":23028,"vw":36.117788},{"c":35.86,"h":36.03,"l":35.86,"n":117,"o":35.935,"t":"2026-10-16T15:15:00Z","v":2441,"vw":35.948604},{"c":35.775,"h":36.0499,"l":35.72,"n":104,"o":36.0499,"t":"2026-10-16T15:30:00Z","v":3419,"vw":35.832556},{"c":35.775,"h":35.79,"l":35.7,"n":50,"o":35.77,"t":"2026-10-16T15:45:00Z","v":3182,"vw":35.754546},{"c":35.585,"h":35.765,"l":35.585,"n":69,"o":35.72,"t":"2026-10-16T16:00:00Z","v":2841,"vw":35.673084},{"c":35.59,"h":35.59,"l":35.49,"n":72,"o":35.49,"t":"2026-10-16T16:15:00Z","v":2362,"vw":35.54662},{"c":35.555,"h":35.555,"l":35.555,"n":7,"o":35.555,"t":"2026-10-16T16:30:00Z","v":127,"vw":35.555},{"c":35.485,"h":35.62,"l":35.485,"n":61,"o":35.615,"t":"2026-10-16T16:45:00Z","v":2116,"vw":35.545},{"c":35.575,"h":35.575,"l":35.53,"n":12,"o":35.53,"t":"2026-10-16T17:00:00Z","v":338,"vw":35.5525},{"c":35.65,"h":35.66,"l":35.54,"n":80,"o":35.54,"t":"2026-10-16T17:15:00Z","v":2107,"vw":35.594577},{"c":35.605,"h":35.605,"l":35.5875,"n":24,"o":35.5875,"t":"2026-10-16T17:30:00Z","v":707,"vw":35.599822},{"c":35.55,"h":35.59,"l":35.55,"n":82,"o":35.57,"t":"2026-10-16T17:45:00Z","v":3574,"vw":35.575819},{"c":35.58,"h":35.58,"l":35.58,"n":4,"o":35.58,"t":"2026-10-16T18:00:00Z","v":225,"vw":35.58},{"c":35.6351,"h":35.69,"l":35.63,"n":43,"o":35.63,"t":"2026-10-16T18:15:00Z","v":1773,"vw":35.664729},{"c":35.62,"h":35.6999,"l":35.62,"n":58,"o":35.6999,"t":"2026-10-16T18:30:00Z","v":1485,"vw":35.660474},{"c":35.615,"h":35.65,"l":35.525,"n":151,"o":35.65,"t":"2026-10-16T18:45:00Z","v":5294,"vw":35.613519},{"c":35.57,"h":35.66,"l":35.57,"n":72,"o":35.605,"t":"2026-10-16T19:00:00Z","v":1789,"vw":35.607052},{"c":35.54,"h":35.59,"l":35.53,"n":62,"o":35.58,"t":"2026-10-16T19:15:00Z","v":1425,"vw":35.563526},{"c":35.55,"h":35.6,"l":35.55,"n":54,"o":35.555,"t":"2026-10-16T19:30:00Z","v":1552,"vw":35.578125},{"c":35.59,"h":35.675,"l":35.57,"n":485,"o":35.58,"t":"2026-10-16T19:45:00Z","v":12734,"vw":35.609509},{"c":35.58,"h":35.58,"l":35.58,"n":8,"o":35.58,"t":"2026-10-16T20:00:00Z","v":25539,"vw":35.58},{"c":35.6,"h":35.6,"l":35.6,"n":4,"o":35.6,"t":"2026-10-19T13:30:00Z","v":117,"vw":35.6},{"c":35.485,"h":35.485,"l":35.485,"n":3,"o":35.485,"t":"2026-10-19T13:45:00Z","v":127,"vw":35.485},{"c":35.54,"h":35.54,"l":35.52,"n":13,"o":35.52,"t":"2026-10-19T14:00:00Z","v":384,"vw":35.531597},{"c":35.45,"h":35.4814,"l":35.45,"n":9,"o":35.4814,"t":"2026-10-19T14:30:00Z","v":235,"vw":35.4657},{"c":35.615,"h":35.615,"l":35.565,"n":59,"o":35.565,"t":"2026-10-19T15:00:00Z","v":3344,"vw":35.610317},{"c":35.54,"h":35.615,"l":35.52,"n":62,"o":35.615,"t":"2026-10-19T15:15:00Z","v":3014,"vw":35.55013},{"c":35.58,"h":35.6,"l":35.495,"n":33,"o":35.495,"t":"2026-10-19T15:30:00Z","v":800,"vw":35.5505},{"c":35.57,"h":35.57,"l":35.57,"n":7,"o":35.57,"t":"2026-10-19T15:45:00Z","v":298,"vw":35.57},{"c":35.4775,"h":35.49,"l":35.475,"n":47,"o":35.49,"t":"2026-10-19T16:00:00Z","v":1224,"vw":35.4853},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-10-19T16:15:00Z","v":292,"vw":35.43},{"c":35.46,"h":35.46,"l":35.46,"n":24,"o":35.46,"t":"2026-10-19T17:00:00Z","v":953,"vw":35.46},{"c":35.44,"h":35.44,"l":35.4,"n":15,"o":35.4,"t":"2026-10-19T17:30:00Z","v":490,"vw":35.425437},{"c":35.44,"h":35.44,"l":35.435,"n":28,"o":35.435,"t":"2026-10-19T17:45:00Z","v":687,"vw":35.439},{"c":35.39,"h":35.435,"l":35.39,"n":53,"o":35.435,"t":"2026-10-19T18:00:00Z","v":1011,"vw":35.399},{"c":35.37,"h":35.41,"l":35.37,"n":20,"o":35.41,"t":"2026-10-19T18:15:00Z","v":706,"vw":35.388605},{"c":35.305,"h":35.32,"l":35.305,"n":34,"o":35.32,"t":"2026-10-19T18:30:00Z","v":891,"vw":35.315},{"c":35.29,"h":35.29,"l":35.2432,"n":17,"o":35.265,"t":"2026-10-19T18:45:00Z","v":741,"vw":35.275384},{"c":35.24,"h":35.29,"l":35.24,"n":5,"o":35.29,"t":"2026-10-19T19:00:00Z","v":262,"vw":35.265},{"c":35.295,"h":35.295,"l":35.29,"n":28,"o":35.29,"t":"2026-10-19T19:15:00Z","v":972,"vw":35.29149},{"c":35.215,"h":35.28,"l":35.18,"n":78,"o":35.28,"t":"2026-10-19T19:30:00Z","v":2193,"vw":35.241},{"c":35.27,"h":35.27,"l":35.19,"n":455,"o":35.22,"t":"2026-10-19T19:45:00Z","v":13031,"vw":35.221645},{"c":35.21,"h":35.21,"l":35.21,"n":8,"o":35.21,"t":"2026-10-19T20:00:00Z","v":24479,"vw":35.21},{"c":35.87,"h":35.93,"l":35.27,"n":36,"o":35.27,"t":"2026-10-20T13:30:00Z","v":1113,"vw":35.759029},{"c":36,"h":36.02,"l":35.77,"n":11,"o":36,"t":"2026-10-20T13:45:00Z","v":507,"vw":35.956},{"c":36.12,"h":36.12,"l":36.06,"n":44,"o":36.06,"t":"2026-10-20T14:15:00Z","v":949,"vw":36.09585},{"c":36.05,"h":36.155,"l":36.05,"n":39,"o":36.07,"t":"2026-10-20T14:30:00Z","v":2360,"vw":36.065024},{"c":35.94,"h":36.1525,"l":35.94,"n":108,"o":35.98,"t":"2026-10-20T14:45:00Z","v":4983,"vw":36.052553},{"c":35.79,"h":36.07,"l":35.74,"n":85,"o":36.07,"t":"2026-10-20T15:00:00Z","v":3730,"vw":35.945108},{"c":35.71,"h":35.8,"l":35.71,"n":5,"o":35.8,"t":"2026-10-20T15:15:00Z","v":407,"vw":35.7775},{"c":35.74,"h":35.75,"l":35.64,"n":160,"o":35.69,"t":"2026-10-20T15:30:00Z","v":3705,"vw":35.6851},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-10-20T15:45:00Z","v":131,"vw":35.7},{"c":35.6,"h":35.76,"l":35.6,"n":58,"o":35.69,"t":"2026-10-20T16:00:00Z","v":1659,"vw":35.678395},{"c":35.58,"h":35.6,"l":35.58,"n":25,"o":35.6,"t":"2026-10-20T16:15:00Z","v":755,"vw":35.59},{"c":35.6,"h":35.65,"l":35.6,"n":34,"o":35.64,"t":"2026-10-20T16:30:00Z","v":905,"vw":35.631052},{"c":35.56,"h":35.6,"l":35.56,"n":41,"o":35.6,"t":"2026-10-20T16:45:00Z","v":552,"vw":35.579139},{"c":35.595,"h":35.595,"l":35.55,"n":6,"o":35.55,"t":"2026-10-20T17:00:00Z","v":268,"vw":35.5725},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-10-20T17:15:00Z","v":220,"vw":35.54},{"c":35.59,"h":35.59,"l":35.585,"n":9,"o":35.585,"t":"2026-10-20T17:30:00Z","v":360,"vw":35.588148},{"c":35.565,"h":35.565,"l":35.56,"n":27,"o":35.56,"t":"2026-10-20T17:45:00Z","v":507,"vw":35.561603},{"c":35.54,"h":35.58,"l":35.54,"n":46,"o":35.55,"t":"2026-10-20T18:00:00Z","v":1330,"vw":35.55718},{"c":35.43,"h":35.565,"l":35.43,"n":51,"o":35.565,"t":"2026-10-20T18:15:00Z","v":1432,"vw":35.507928},{"c":35.51,"h":35.54,"l":35.51,"n":8,"o":35.54,"t":"2026-10-20T18:30:00Z","v":433,"vw":35.5225},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-20T18:45:00Z","v":100,"vw":35.46},{"c":35.6,"h":35.605,"l":35.55,"n":66,"o":35.55,"t":"2026-10-20T19:00:00Z","v":2971,"vw":35.581543},{"c":35.59,"h":35.6,"l":35.59,"n":91,"o":35.6,"t":"2026-10-20T19:15:00Z","v":3932,"vw":35.598076},{"c":35.67,"h":35.69,"l":35.57,"n":567,"o":35.6,"t":"2026-10-20T19:30:00Z","v":18834,"vw":35.616158},{"c":35.695,"h":35.755,"l":35.6,"n":692,"o":35.66,"t":"2026-10-20T19:45:00Z","v":20430,"vw":35.701268},{"c":35.65,"h":35.65,"l":35.65,"n":8,"o":35.65,"t":"2026-10-20T20:00:00Z","v":17837,"vw":35.65},{"c":35.5675,"h":35.69,"l":35.5675,"n":15,"o":35.69,"t":"2026-10-21T13:30:00Z","v":366,"vw":35.645776},{"c":35.48,"h":35.5175,"l":35.48,"n":12,"o":35.5175,"t":"2026-10-21T13:45:00Z","v":1605,"vw":35.482909},{"c":35.485,"h":35.73,"l":35.485,"n":8,"o":35.73,"t":"2026-10-21T14:00:00Z","v":430,"vw":35.566667},{"c":35.595,"h":35.595,"l":35.34,"n":117,"o":35.535,"t":"2026-10-21T14:15:00Z","v":5436,"vw":35.458186},{"c":35.555,"h":35.57,"l":35.45,"n":64,"o":35.45,"t":"2026-10-21T14:30:00Z","v":2916,"vw":35.5227},{"c":35.47,"h":35.55,"l":35.467,"n":33,"o":35.55,"t":"2026-10-21T14:45:00Z","v":803,"vw":35.490424},{"c":35.38,"h":35.38,"l":35.35,"n":34,"o":35.37,"t":"2026-10-21T15:00:00Z","v":1149,"vw":35.365714},{"c":35.445,"h":35.46,"l":35.35,"n":77,"o":35.35,"t":"2026-10-21T15:15:00Z","v":2962,"vw":35.415357},{"c":35.4,"h":35.4932,"l":35.4,"n":14,"o":35.46,"t":"2026-10-21T15:30:00Z","v":645,"vw":35.469706},{"c":35.39,"h":35.4,"l":35.38,"n":22,"o":35.4,"t":"2026-10-21T15:45:00Z","v":541,"vw":35.3925},{"c":35.3,"h":35.4,"l":35.28,"n":37,"o":35.38,"t":"2026-10-21T16:00:00Z","v":1277,"vw":35.341538},{"c":35.325,"h":35.325,"l":35.3,"n":24,"o":35.3,"t":"2026-10-21T16:15:00Z","v":963,"vw":35.315},{"c":35.39,"h":35.41,"l":35.36,"n":75,"o":35.36,"t":"2026-10-21T16:30:00Z","v":2419,"vw":35.378754},{"c":35.385,"h":35.42,"l":35.34,"n":50,"o":35.36,"t":"2026-10-21T16:45:00Z","v":2746,"vw":35.387509},{"c":35.3,"h":35.37,"l":35.29,"n":55,"o":35.35,"t":"2026-10-21T17:00:00Z","v":1847,"vw":35.341},{"c":35.25,"h":35.37,"l":35.23,"n":92,"o":35.25,"t":"2026-10-21T17:15:00Z","v":5245,"vw":35.316199},{"c":35.1,"h":35.26,"l":35.06,"n":188,"o":35.21,"t":"2026-10-21T17:30:00Z","v":6485,"vw":35.155},{"c":35.02,"h":35.15,"l":35.01,"n":109,"o":35.08,"t":"2026-10-21T17:45:00Z","v":4121,"vw":35.078681},{"c":35.01,"h":35.065,"l":35,"n":149,"o":35.04,"t":"2026-10-21T18:00:00Z","v":4693,"vw":35.033272},{"c":35.095,"h":35.12,"l":35.01,"n":109,"o":35.03,"t":"2026-10-21T18:15:00Z","v":5731,"vw":35.075013},{"c":35.165,"h":35.17,"l":35.075,"n":207,"o":35.075,"t":"2026-10-21T18:30:00Z","v":10312,"vw":35.140564},{"c":34.98,"h":35.17,"l":34.98,"n":140,"o":35.17,"t":"2026-10-21T18:45:00Z","v":5910,"vw":35.069874},{"c":35.075,"h":35.075,"l":34.915,"n":94,"o":34.93,"t":"2026-10-21T19:00:00Z","v":6208,"vw":35.004468},{"c":35.275,"h":35.275,"l":35.08,"n":238,"o":35.08,"t":"2026-10-21T19:15:00Z","v":14618,"vw":35.171991},{"c":35.27,"h":35.285,"l":35.19,"n":349,"o":35.28,"t":"2026-10-21T19:30:00Z","v":10649,"vw":35.250949},{"c":35.315,"h":35.34,"l":35.22,"n":781,"o":35.28,"t":"2026-10-21T19:45:00Z","v":33922,"vw":35.274541},{"c":35.3,"h":35.3,"l":35.3,"n":8,"o":35.3,"t":"2026-10-21T20:00:00Z","v":23969,"vw":35.3},{"c":35.59,"h":36.15,"l":35.315,"n":15,"o":35.315,"t":"2026-10-22T13:30:00Z","v":1210,"vw":35.60868},{"c":35.99,"h":36.01,"l":35.635,"n":50,"o":35.635,"t":"2026-10-22T13:45:00Z","v":2330,"vw":35.91284},{"c":35.72,"h":36.185,"l":35.72,"n":6,"o":35.93,"t":"2026-10-22T14:00:00Z","v":330,"vw":35.932264},{"c":36.11,"h":36.18,"l":36.11,"n":6,"o":36.18,"t":"2026-10-22T14:15:00Z","v":207,"vw":36.145},{"c":35.945,"h":35.95,"l":35.945,"n":11,"o":35.95,"t":"2026-10-22T14:30:00Z","v":230,"vw":35.9475},{"c":36.16,"h":36.16,"l":36.047,"n":90,"o":36.05,"t":"2026-10-22T14:45:00Z","v":3829,"vw":36.115785},{"c":36.1,"h":36.17,"l":36.09,"n":158,"o":36.17,"t":"2026-10-22T15:00:00Z","v":2316,"vw":36.128774},{"c":36.155,"h":36.16,"l":36.12,"n":76,"o":36.16,"t":"2026-10-22T15:15:00Z","v":2537,"vw":36.138453},{"c":36.07,"h":36.13,"l":36.06,"n":97,"o":36.1,"t":"2026-10-22T15:30:00Z","v":2284,"vw":36.092727},{"c":36.075,"h":36.12,"l":36.04,"n":71,"o":36.08,"t":"2026-10-22T15:45:00Z","v":1940,"vw":36.068759},{"c":36.07,"h":36.1,"l":36.02,"n":75,"o":36.05,"t":"2026-10-22T16:00:00Z","v":3116,"vw":36.059387},{"c":36.175,"h":36.175,"l":36.07,"n":62,"o":36.08,"t":"2026-10-22T16:15:00Z","v":2498,"vw":36.144347},{"c":36.19,"h":36.23,"l":36.185,"n":88,"o":36.22,"t":"2026-10-22T16:30:00Z","v":3254,"vw":36.201987},{"c":36.25,"h":36.3,"l":36.215,"n":48,"o":36.215,"t":"2026-10-22T16:45:00Z","v":1622,"vw":36.257746},{"c":36.3,"h":36.325,"l":36.3,"n":21,"o":36.325,"t":"2026-10-22T17:00:00Z","v":643,"vw":36.30875},{"c":36.355,"h":36.355,"l":36.3003,"n":24,"o":36.31,"t":"2026-10-22T17:15:00Z","v":681,"vw":36.325457},{"c":36.31,"h":36.34,"l":36.31,"n":64,"o":36.34,"t":"2026-10-22T17:30:00Z","v":1469,"vw":36.333388},{"c":36.32,"h":36.33,"l":36.23,"n":72,"o":36.33,"t":"2026-10-22T17:45:00Z","v":2678,"vw":36.261303},{"c":36.12,"h":36.3,"l":36.12,"n":104,"o":36.3,"t":"2026-10-22T18:00:00Z","v":3160,"vw":36.232059},{"c":36.18,"h":36.2,"l":36.18,"n":36,"o":36.2,"t":"2026-10-22T18:15:00Z","v":1201,"vw":36.188785},{"c":36.15,"h":36.18,"l":36.15,"n":24,"o":36.18,"t":"2026-10-22T18:30:00Z","v":323,"vw":36.165},{"c":36.16,"h":36.16,"l":36.15,"n":42,"o":36.16,"t":"2026-10-22T18:45:00Z","v":1293,"vw":36.158377},{"c":36.21,"h":36.21,"l":36.21,"n":56,"o":36.21,"t":"2026-10-22T19:00:00Z","v":1801,"vw":36.21},{"c":36.15,"h":36.25,"l":36.15,"n":101,"o":36.2,"t":"2026-10-22T19:15:00Z","v":2330,"vw":36.201044},{"c":36.22,"h":36.25,"l":36.18,"n":56,"o":36.18,"t":"2026-10-22T19:30:00Z","v":1372,"vw":36.2175},{"c":36.23,"h":36.25,"l":36.17,"n":736,"o":36.22,"t":"2026-10-22T19:45:00Z","v":25063,"vw":36.226982},{"c":36.24,"h":36.24,"l":36.24,"n":11,"o":36.24,"t":"2026-10-22T20:00:00Z","v":27482,"vw":36.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.0667854870167837,"strike":45.568991956932614,"iv":0.8550202232780786,"gamma":0.05277775582658474,"theta":-0.047900493478791856,"vega":0.027904479970062412,"rho":0.004700334216243843,"breakevenPct":28.685920099198114},{"delta":0.25,"premium":1.9469422618193515,"strike":51.57006087604103,"iv":1.4334902914656629,"gamma":0.031094303053507973,"theta":-0.08464671489990375,"vega":0.031896376489526215,"rho":0.005513135357557496,"breakevenPct":47.67384971815779},{"delta":0.3,"premium":2.45,"strike":50.51098457544144,"iv":1.5662150575218463,"gamma":0.021851140395400145,"theta":-0.09722533553925314,"vega":0.03538158806861718,"rho":0.006580414201504485,"breakevenPct":46.13958216181413},{"delta":0.35,"premium":2.456910663363471,"strike":44.65446683182647,"iv":1.2512613155771817,"gamma":0.029835950502149346,"theta":-0.08228584962545411,"vega":0.03731847420291043,"rho":0.007980841054853577,"breakevenPct":29.998282271495423},{"delta":0.4,"premium":2.4905733789556135,"strike":42.97133105221934,"iv":1.1159995799465712,"gamma":0.03811071505895734,"theta":-0.07379807946759948,"vega":0.03748959097367221,"rho":0.00936457780914869,"breakevenPct":25.44675615666379},{"delta":0.45,"premium":2.524236094547756,"strike":41.28819527261222,"iv":0.9807378443159607,"gamma":0.046385479615765335,"theta":-0.06531030930974487,"vega":0.03766070774443399,"rho":0.0107483145634438,"breakevenPct":20.895230041832157},{"delta":0.5,"premium":2.5578988101398985,"strike":39.60505949300509,"iv":0.8454761086853504,"gamma":0.05466024417257333,"theta":-0.05682253915189024,"vega":0.03783182451519577,"rho":0.012132051317738913,"breakevenPct":16.343703927000526},{"delta":0.55,"premium":2.591561525732041,"strike":37.921923713397966,"iv":0.7102143730547397,"gamma":0.06293500872938132,"theta":-0.04833476899403562,"vega":0.03800294128595755,"rho":0.013515788072034025,"breakevenPct":11.792177812168891},{"delta":0.6,"premium":2.6252242413241835,"strike":36.238787933790846,"iv":0.5749526374241295,"gamma":0.0712097732861893,"theta":-0.03984699883618101,"vega":0.03817405805671933,"rho":0.014899524826329134,"breakevenPct":7.240651697337267},{"delta":0.65,"premium":2.8026835286859964,"strike":34.796421961752,"iv":0.47230561381863045,"gamma":0.0749954966070327,"theta":-0.03259839605181986,"vega":0.03709074645280691,"rho":0.01618297242915176,"breakevenPct":3.750291088405071},{"delta":0.7,"premium":3.381030228254164,"strike":34.02529302899445,"iv":0.46058445404071563,"gamma":0.06626631708821716,"theta":-0.028804441702652686,"vega":0.03251024059222703,"rho":0.01718682603392986,"breakevenPct":3.218331283798589},{"delta":0.75,"premium":3.959376927822332,"strike":33.25416409623689,"iv":0.44886329426280075,"gamma":0.0575371375694016,"theta":-0.025010487353485503,"vega":0.027929734731647133,"rho":0.01819067963870797,"breakevenPct":2.686371479192106},{"delta":0.8,"premium":4.5377236273905,"strike":32.483035163479336,"iv":0.4371421344848858,"gamma":0.04880795805058605,"theta":-0.02121653300431832,"vega":0.02334922887106724,"rho":0.019194533243486078,"breakevenPct":2.154411674585623},{"delta":0.85,"premium":5.116070326958668,"strike":31.711906230721777,"iv":0.425420974706971,"gamma":0.04007877853177051,"theta":-0.017422578655151143,"vega":0.018768723010487355,"rho":0.02019838684826418,"breakevenPct":1.6224518699791415},{"delta":0.9,"premium":5.694417026526836,"strike":30.940777297964217,"iv":0.4136998149290561,"gamma":0.03134959901295495,"theta":-0.013628624305983956,"vega":0.014188217149907461,"rho":0.02120224045304229,"breakevenPct":1.0904920653726582}],"put":[{"delta":0.1,"premium":1.8743537898605926,"strike":20.625702402325444,"iv":2.2967010912737016,"gamma":0.007283784562679381,"theta":-0.0758543700372864,"vega":0.017357897058118608,"rho":-0.004374522927118241,"breakevenPct":48.25786806714997},{"delta":0.15,"premium":2.45,"strike":22.86403852905559,"iv":2.3006841957889823,"gamma":0.010319021178212033,"theta":-0.09169694271083251,"vega":0.023604527732178547,"rho":-0.006274232793395954,"breakevenPct":43.66987160856625},{"delta":0.2,"premium":2.45,"strike":27.01040384018165,"iv":1.733027731286952,"gamma":0.0166132229286851,"theta":-0.08229369749090926,"vega":0.0282659140825059,"rho":-0.007731002102530844,"breakevenPct":32.22846622466433},{"delta":0.25,"premium":2.4544138674778786,"strike":30.220693373893926,"iv":1.3356364748549372,"gamma":0.023709697301261084,"theta":-0.07300069387804842,"vega":0.03221848545598841,"rho":-0.009192646386062335,"breakevenPct":23.38223094256058},{"delta":0.3,"premium":2.4887233192087193,"strike":31.936165960435947,"iv":1.1421560459766396,"gamma":0.03210535512564691,"theta":-0.06546275637695423,"vega":0.034724413145870534,"rho":-0.01067142400491111,"breakevenPct":18.743259820013165},{"delta":0.35,"premium":2.5230327709395595,"strike":33.65163854697797,"iv":0.9486756170983419,"gamma":0.040501012950032736,"theta":-0.05792481887586003,"vega":0.03723034083575265,"rho":-0.012150201623759885,"breakevenPct":14.104288697465753},{"delta":0.4,"premium":2.613438735177866,"strike":35.16266342353299,"iv":0.7876307388263909,"gamma":0.04763353602918821,"theta":-0.05120945576162967,"vega":0.03904709638187899,"rho":-0.013672164026952663,"breakevenPct":10.184258586216544},{"delta":0.45,"premium":2.9098814229249017,"strike":35.92277287929462,"iv":0.7457183034356947,"gamma":0.05012669504408635,"theta":-0.04751532380662815,"vega":0.03833259349346306,"rho":-0.015352739703483682,"breakevenPct":8.904824899642058},{"delta":0.5,"premium":3.206324110671937,"strike":36.68288233505625,"iv":0.7038058680449985,"gamma":0.0526198540589845,"theta":-0.043821191851626626,"vega":0.03761809060504712,"rho":-0.0170333153800147,"breakevenPct":7.625391213067572},{"delta":0.55,"premium":3.502766798418973,"strike":37.44299179081788,"iv":0.6618934326543022,"gamma":0.055113013073882645,"theta":-0.04012705989662511,"vega":0.036903587716631193,"rho":-0.018713891056545723,"breakevenPct":6.345957526493086},{"delta":0.6,"premium":3.799209486166008,"strike":38.20310124657951,"iv":0.6199809972636059,"gamma":0.057606172088780785,"theta":-0.03643292794162359,"vega":0.036189084828215264,"rho":-0.020394466733076738,"breakevenPct":5.0665238399186014},{"delta":0.65,"premium":4.095652173913044,"strike":38.96321070234114,"iv":0.5780685618729097,"gamma":0.06009933110367893,"theta":-0.03273879598662206,"vega":0.035474581939799334,"rho":-0.02207504240960776,"breakevenPct":3.7870901533441135},{"delta":0.7,"premium":4.392094861660079,"strike":39.723320158102766,"iv":0.5361561264822134,"gamma":0.06259249011857708,"theta":-0.02904466403162055,"vega":0.034760079051383404,"rho":-0.023755618086138776,"breakevenPct":2.50765646676963},{"delta":0.75,"premium":6.654471544715448,"strike":42.15447154471545,"iv":0.6478414634146342,"gamma":0.05096097560975609,"theta":-0.03175040650406504,"vega":0.03225934959349593,"rho":-0.026942898196090123,"breakevenPct":2.0419426048565175},{"delta":0.8,"premium":10.761829652996848,"strike":46.26182965299685,"iv":0.8745536277602526,"gamma":0.03182586750788643,"theta":-0.03861419558359622,"vega":0.028593375394321763,"rho":-0.03156354265813644,"breakevenPct":2.0419426048565175},{"delta":0.85,"premium":16.316516516516515,"strike":51.974474474474476,"iv":1.0559762762762763,"gamma":0.021435735735735737,"theta":-0.03780840840840841,"vega":0.023617267267267268,"rho":-0.03735500594640475,"breakevenPct":1.6060762749504542}]},"raw":{"call":[{"delta":0.2,"premium":1.0667854870167837,"strike":45.568991956932614,"iv":0.8550202232780786,"gamma":0.05277775582658474,"theta":-0.047900493478791856,"vega":0.027904479970062412,"rho":0.004700334216243843,"breakevenPct":28.685920099198114},{"delta":0.25,"premium":1.9469422618193515,"strike":51.57006087604103,"iv":1.4334902914656629,"gamma":0.031094303053507973,"theta":-0.08464671489990375,"vega":0.031896376489526215,"rho":0.005513135357557496,"breakevenPct":47.67384971815779},{"delta":0.3,"premium":2.45,"strike":50.51098457544144,"iv":1.5662150575218463,"gamma":0.021851140395400145,"theta":-0.09722533553925314,"vega":0.03538158806861718,"rho":0.006580414201504485,"breakevenPct":46.13958216181413},{"delta":0.35,"premium":2.456910663363471,"strike":44.65446683182647,"iv":1.2512613155771817,"gamma":0.029835950502149346,"theta":-0.08228584962545411,"vega":0.03731847420291043,"rho":0.007980841054853577,"breakevenPct":29.998282271495423},{"delta":0.4,"premium":2.4905733789556135,"strike":42.97133105221934,"iv":1.1159995799465712,"gamma":0.03811071505895734,"theta":-0.07379807946759948,"vega":0.03748959097367221,"rho":0.00936457780914869,"breakevenPct":25.44675615666379},{"delta":0.45,"premium":2.524236094547756,"strike":41.28819527261222,"iv":0.9807378443159607,"gamma":0.046385479615765335,"theta":-0.06531030930974487,"vega":0.03766070774443399,"rho":0.0107483145634438,"breakevenPct":20.895230041832157},{"delta":0.5,"premium":2.5578988101398985,"strike":39.60505949300509,"iv":0.8454761086853504,"gamma":0.05466024417257333,"theta":-0.05682253915189024,"vega":0.03783182451519577,"rho":0.012132051317738913,"breakevenPct":16.343703927000526},{"delta":0.55,"premium":2.591561525732041,"strike":37.921923713397966,"iv":0.7102143730547397,"gamma":0.06293500872938132,"theta":-0.04833476899403562,"vega":0.03800294128595755,"rho":0.013515788072034025,"breakevenPct":11.792177812168891},{"delta":0.6,"premium":2.6252242413241835,"strike":36.238787933790846,"iv":0.5749526374241295,"gamma":0.0712097732861893,"theta":-0.03984699883618101,"vega":0.03817405805671933,"rho":0.014899524826329134,"breakevenPct":7.240651697337267},{"delta":0.65,"premium":2.8026835286859964,"strike":34.796421961752,"iv":0.47230561381863045,"gamma":0.0749954966070327,"theta":-0.03259839605181986,"vega":0.03709074645280691,"rho":0.01618297242915176,"breakevenPct":3.750291088405071},{"delta":0.7,"premium":3.381030228254164,"strike":34.02529302899445,"iv":0.46058445404071563,"gamma":0.06626631708821716,"theta":-0.028804441702652686,"vega":0.03251024059222703,"rho":0.01718682603392986,"breakevenPct":3.218331283798589},{"delta":0.75,"premium":3.959376927822332,"strike":33.25416409623689,"iv":0.44886329426280075,"gamma":0.0575371375694016,"theta":-0.025010487353485503,"vega":0.027929734731647133,"rho":0.01819067963870797,"breakevenPct":2.686371479192106},{"delta":0.8,"premium":4.5377236273905,"strike":32.483035163479336,"iv":0.4371421344848858,"gamma":0.04880795805058605,"theta":-0.02121653300431832,"vega":0.02334922887106724,"rho":0.019194533243486078,"breakevenPct":2.154411674585623},{"delta":0.85,"premium":5.116070326958668,"strike":31.711906230721777,"iv":0.425420974706971,"gamma":0.04007877853177051,"theta":-0.017422578655151143,"vega":0.018768723010487355,"rho":0.02019838684826418,"breakevenPct":1.6224518699791415},{"delta":0.9,"premium":5.694417026526836,"strike":30.940777297964217,"iv":0.4136998149290561,"gamma":0.03134959901295495,"theta":-0.013628624305983956,"vega":0.014188217149907461,"rho":0.02120224045304229,"breakevenPct":1.0904920653726582}],"put":[{"delta":0.1,"premium":1.8743537898605926,"strike":20.625702402325444,"iv":2.2967010912737016,"gamma":0.007283784562679381,"theta":-0.0758543700372864,"vega":0.017357897058118608,"rho":-0.004374522927118241,"breakevenPct":48.25786806714997},{"delta":0.15,"premium":2.45,"strike":22.86403852905559,"iv":2.3006841957889823,"gamma":0.010319021178212033,"theta":-0.09169694271083251,"vega":0.023604527732178547,"rho":-0.006274232793395954,"breakevenPct":43.66987160856625},{"delta":0.2,"premium":2.45,"strike":27.01040384018165,"iv":1.733027731286952,"gamma":0.0166132229286851,"theta":-0.08229369749090926,"vega":0.0282659140825059,"rho":-0.007731002102530844,"breakevenPct":32.22846622466433},{"delta":0.25,"premium":2.4544138674778786,"strike":30.220693373893926,"iv":1.3356364748549372,"gamma":0.023709697301261084,"theta":-0.07300069387804842,"vega":0.03221848545598841,"rho":-0.009192646386062335,"breakevenPct":23.38223094256058},{"delta":0.3,"premium":2.4887233192087193,"strike":31.936165960435947,"iv":1.1421560459766396,"gamma":0.03210535512564691,"theta":-0.06546275637695423,"vega":0.034724413145870534,"rho":-0.01067142400491111,"breakevenPct":18.743259820013165},{"delta":0.35,"premium":2.5230327709395595,"strike":33.65163854697797,"iv":0.9486756170983419,"gamma":0.040501012950032736,"theta":-0.05792481887586003,"vega":0.03723034083575265,"rho":-0.012150201623759885,"breakevenPct":14.104288697465753},{"delta":0.4,"premium":2.613438735177866,"strike":35.16266342353299,"iv":0.7876307388263909,"gamma":0.04763353602918821,"theta":-0.05120945576162967,"vega":0.03904709638187899,"rho":-0.013672164026952663,"breakevenPct":10.184258586216544},{"delta":0.45,"premium":2.9098814229249017,"strike":35.92277287929462,"iv":0.7457183034356947,"gamma":0.05012669504408635,"theta":-0.04751532380662815,"vega":0.03833259349346306,"rho":-0.015352739703483682,"breakevenPct":8.904824899642058},{"delta":0.5,"premium":3.206324110671937,"strike":36.68288233505625,"iv":0.7038058680449985,"gamma":0.0526198540589845,"theta":-0.043821191851626626,"vega":0.03761809060504712,"rho":-0.0170333153800147,"breakevenPct":7.625391213067572},{"delta":0.55,"premium":3.502766798418973,"strike":37.44299179081788,"iv":0.6618934326543022,"gamma":0.055113013073882645,"theta":-0.04012705989662511,"vega":0.036903587716631193,"rho":-0.018713891056545723,"breakevenPct":6.345957526493086},{"delta":0.6,"premium":3.799209486166008,"strike":38.20310124657951,"iv":0.6199809972636059,"gamma":0.057606172088780785,"theta":-0.03643292794162359,"vega":0.036189084828215264,"rho":-0.020394466733076738,"breakevenPct":5.0665238399186014},{"delta":0.65,"premium":4.095652173913044,"strike":38.96321070234114,"iv":0.5780685618729097,"gamma":0.06009933110367893,"theta":-0.03273879598662206,"vega":0.035474581939799334,"rho":-0.02207504240960776,"breakevenPct":3.7870901533441135},{"delta":0.7,"premium":4.392094861660079,"strike":39.723320158102766,"iv":0.5361561264822134,"gamma":0.06259249011857708,"theta":-0.02904466403162055,"vega":0.034760079051383404,"rho":-0.023755618086138776,"breakevenPct":2.50765646676963},{"delta":0.75,"premium":6.654471544715448,"strike":42.15447154471545,"iv":0.6478414634146342,"gamma":0.05096097560975609,"theta":-0.03175040650406504,"vega":0.03225934959349593,"rho":-0.026942898196090123,"breakevenPct":2.0419426048565175},{"delta":0.8,"premium":10.761829652996848,"strike":46.26182965299685,"iv":0.8745536277602526,"gamma":0.03182586750788643,"theta":-0.03861419558359622,"vega":0.028593375394321763,"rho":-0.03156354265813644,"breakevenPct":2.0419426048565175},{"delta":0.85,"premium":16.316516516516515,"strike":51.974474474474476,"iv":1.0559762762762763,"gamma":0.021435735735735737,"theta":-0.03780840840840841,"vega":0.023617267267267268,"rho":-0.03735500594640475,"breakevenPct":1.6060762749504542}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}