{"symbol":"NKTR","url":"https://intraalpha.com/companies/NKTR","capturedAt":"2026-10-22T23:01:07.699Z","state":"partial","quote":{"symbol":"NKTR","last_price":38,"prev_close":38.27,"regular_close":38.65,"change":-0.27,"change_pct":-0.7055,"regular_change":0.38,"regular_change_pct":0.9929,"extended_change":-0.65,"extended_change_pct":-1.6818,"bid":36.11,"ask":38.63,"bid_size":200,"ask_size":100,"volume":1020033,"vwap":38.099821,"open":38.01,"high":38.795,"low":36.995,"close":38.65,"trade_count":14155,"last_trade_at":"2026-10-22T22:29:17.130807234Z","last_quote_at":"2026-10-22T22:29:17.142233134Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:05.410419741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:46.375Z","bars":[{"c":36.81,"h":36.81,"l":36.81,"n":23,"o":36.81,"t":"2026-10-15T08:00:00Z","v":500,"vw":36.81},{"c":36.55,"h":36.55,"l":36.55,"n":3,"o":36.55,"t":"2026-10-15T08:25:00Z","v":172,"vw":36.55},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-15T08:30:00Z","v":250,"vw":36.66},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-10-15T08:45:00Z","v":200,"vw":36.56},{"c":36.7,"h":36.7,"l":36.7,"n":19,"o":36.7,"t":"2026-10-15T10:05:00Z","v":675,"vw":36.7},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-15T11:20:00Z","v":145,"vw":36.8},{"c":36.5694,"h":36.78,"l":36.5542,"n":25,"o":36.78,"t":"2026-10-15T11:25:00Z","v":3553,"vw":36.641125},{"c":36.85,"h":36.85,"l":36.84,"n":4,"o":36.84,"t":"2026-10-15T12:05:00Z","v":513,"vw":36.843817},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-15T12:10:00Z","v":100,"vw":36.89},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-15T13:05:00Z","v":600,"vw":36},{"c":36.89,"h":37.01,"l":36.89,"n":9,"o":36.99,"t":"2026-10-15T13:25:00Z","v":1826,"vw":36.936086},{"c":37.454,"h":37.49,"l":36.94,"n":209,"o":37.04,"t":"2026-10-15T13:30:00Z","v":20261,"vw":37.216101},{"c":37.435,"h":37.6,"l":37.31,"n":81,"o":37.3975,"t":"2026-10-15T13:35:00Z","v":7764,"vw":37.47116},{"c":37.464,"h":37.53,"l":37.02,"n":127,"o":37.3,"t":"2026-10-15T13:40:00Z","v":11809,"vw":37.239719},{"c":37.645,"h":37.74,"l":37.45,"n":84,"o":37.45,"t":"2026-10-15T13:45:00Z","v":8019,"vw":37.707195},{"c":37.83,"h":37.83,"l":37.649,"n":83,"o":37.649,"t":"2026-10-15T13:50:00Z","v":5390,"vw":37.75245},{"c":38.379,"h":38.43,"l":37.81,"n":157,"o":37.81,"t":"2026-10-15T13:55:00Z","v":26032,"vw":38.143741},{"c":38.52,"h":38.605,"l":38.399,"n":100,"o":38.399,"t":"2026-10-15T14:00:00Z","v":5959,"vw":38.498634},{"c":38.55,"h":38.74,"l":38.405,"n":201,"o":38.62,"t":"2026-10-15T14:05:00Z","v":11576,"vw":38.576409},{"c":38.39,"h":38.555,"l":38.3,"n":162,"o":38.555,"t":"2026-10-15T14:10:00Z","v":8544,"vw":38.428865},{"c":38.305,"h":38.45,"l":38.25,"n":213,"o":38.33,"t":"2026-10-15T14:15:00Z","v":25385,"vw":38.319267},{"c":38.165,"h":38.38,"l":38.06,"n":178,"o":38.38,"t":"2026-10-15T14:20:00Z","v":11909,"vw":38.226039},{"c":38.17,"h":38.18,"l":37.93,"n":212,"o":38.09,"t":"2026-10-15T14:25:00Z","v":19147,"vw":38.049943},{"c":38.075,"h":38.165,"l":38.04,"n":85,"o":38.04,"t":"2026-10-15T14:30:00Z","v":4810,"vw":38.126165},{"c":38.43,"h":38.47,"l":38.12,"n":186,"o":38.12,"t":"2026-10-15T14:35:00Z","v":7948,"vw":38.296367},{"c":38.35,"h":38.4799,"l":38.35,"n":50,"o":38.43,"t":"2026-10-15T14:40:00Z","v":1499,"vw":38.380587},{"c":38.245,"h":38.47,"l":38.2,"n":112,"o":38.35,"t":"2026-10-15T14:45:00Z","v":3311,"vw":38.362219},{"c":38.15,"h":38.215,"l":38,"n":108,"o":38.12,"t":"2026-10-15T14:50:00Z","v":6245,"vw":38.08839},{"c":38.07,"h":38.17,"l":38.07,"n":115,"o":38.09,"t":"2026-10-15T14:55:00Z","v":3950,"vw":38.12064},{"c":38.14,"h":38.19,"l":38.0606,"n":79,"o":38.09,"t":"2026-10-15T15:00:00Z","v":5731,"vw":38.113662},{"c":38.175,"h":38.175,"l":38.06,"n":114,"o":38.06,"t":"2026-10-15T15:05:00Z","v":4056,"vw":38.138568},{"c":38.215,"h":38.295,"l":38.215,"n":133,"o":38.25,"t":"2026-10-15T15:15:00Z","v":3705,"vw":38.265926},{"c":38.16,"h":38.28,"l":38.0901,"n":93,"o":38.215,"t":"2026-10-15T15:20:00Z","v":4313,"vw":38.135544},{"c":38.14,"h":38.17,"l":38.09,"n":57,"o":38.135,"t":"2026-10-15T15:25:00Z","v":2175,"vw":38.122076},{"c":38.1,"h":38.17,"l":38.09,"n":143,"o":38.15,"t":"2026-10-15T15:30:00Z","v":4337,"vw":38.134771},{"c":38.05,"h":38.075,"l":38.01,"n":57,"o":38.02,"t":"2026-10-15T15:35:00Z","v":1825,"vw":38.027739},{"c":37.92,"h":38.1,"l":37.83,"n":161,"o":38.0557,"t":"2026-10-15T15:40:00Z","v":78436,"vw":37.940065},{"c":37.75,"h":37.95,"l":37.75,"n":132,"o":37.95,"t":"2026-10-15T15:45:00Z","v":8707,"vw":37.834918},{"c":37.81,"h":37.81,"l":37.7,"n":100,"o":37.7,"t":"2026-10-15T15:50:00Z","v":3743,"vw":37.742603},{"c":37.58,"h":37.84,"l":37.58,"n":62,"o":37.68,"t":"2026-10-15T15:55:00Z","v":2590,"vw":37.752306},{"c":37.8,"h":37.8,"l":37.5455,"n":134,"o":37.5455,"t":"2026-10-15T16:00:00Z","v":4897,"vw":37.722962},{"c":37.81,"h":37.82,"l":37.705,"n":104,"o":37.805,"t":"2026-10-15T16:05:00Z","v":2309,"vw":37.780385},{"c":37.735,"h":37.88,"l":37.69,"n":143,"o":37.82,"t":"2026-10-15T16:10:00Z","v":5564,"vw":37.760342},{"c":37.71,"h":37.8,"l":37.69,"n":145,"o":37.735,"t":"2026-10-15T16:15:00Z","v":6089,"vw":37.745752},{"c":37.6,"h":37.67,"l":37.6,"n":29,"o":37.67,"t":"2026-10-15T16:20:00Z","v":637,"vw":37.635},{"c":37.76,"h":37.765,"l":37.645,"n":98,"o":37.645,"t":"2026-10-15T16:25:00Z","v":4336,"vw":37.699105},{"c":37.67,"h":37.8,"l":37.67,"n":81,"o":37.8,"t":"2026-10-15T16:30:00Z","v":3903,"vw":37.727123},{"c":37.745,"h":37.76,"l":37.74,"n":33,"o":37.74,"t":"2026-10-15T16:35:00Z","v":954,"vw":37.74625},{"c":37.765,"h":37.765,"l":37.71,"n":53,"o":37.71,"t":"2026-10-15T16:40:00Z","v":931,"vw":37.742749},{"c":37.68,"h":37.77,"l":37.68,"n":51,"o":37.7,"t":"2026-10-15T16:45:00Z","v":2304,"vw":37.704143},{"c":37.755,"h":37.78,"l":37.69,"n":43,"o":37.7,"t":"2026-10-15T16:50:00Z","v":974,"vw":37.738735},{"c":37.75,"h":37.75,"l":37.7271,"n":33,"o":37.745,"t":"2026-10-15T16:55:00Z","v":940,"vw":37.73825},{"c":37.85,"h":37.88,"l":37.77,"n":179,"o":37.79,"t":"2026-10-15T17:00:00Z","v":7726,"vw":37.816374},{"c":37.81,"h":37.91,"l":37.81,"n":14,"o":37.91,"t":"2026-10-15T17:05:00Z","v":498,"vw":37.852194},{"c":37.76,"h":37.9,"l":37.76,"n":86,"o":37.865,"t":"2026-10-15T17:10:00Z","v":2633,"vw":37.858264},{"c":37.81,"h":37.81,"l":37.81,"n":6,"o":37.81,"t":"2026-10-15T17:15:00Z","v":175,"vw":37.81},{"c":37.735,"h":37.78,"l":37.72,"n":48,"o":37.72,"t":"2026-10-15T17:20:00Z","v":1587,"vw":37.753289},{"c":37.72,"h":37.72,"l":37.72,"n":9,"o":37.72,"t":"2026-10-15T17:25:00Z","v":320,"vw":37.72},{"c":37.655,"h":37.72,"l":37.655,"n":116,"o":37.72,"t":"2026-10-15T17:30:00Z","v":3641,"vw":37.695461},{"c":37.775,"h":37.775,"l":37.645,"n":68,"o":37.645,"t":"2026-10-15T17:35:00Z","v":2060,"vw":37.687629},{"c":37.73,"h":37.73,"l":37.715,"n":33,"o":37.715,"t":"2026-10-15T17:40:00Z","v":514,"vw":37.723304},{"c":37.77,"h":37.77,"l":37.6422,"n":72,"o":37.6422,"t":"2026-10-15T17:45:00Z","v":1581,"vw":37.724476},{"c":37.77,"h":37.78,"l":37.73,"n":98,"o":37.78,"t":"2026-10-15T17:50:00Z","v":2609,"vw":37.765684},{"c":37.705,"h":37.77,"l":37.705,"n":79,"o":37.76,"t":"2026-10-15T17:55:00Z","v":2320,"vw":37.736873},{"c":37.64,"h":37.755,"l":37.64,"n":132,"o":37.7,"t":"2026-10-15T18:00:00Z","v":4093,"vw":37.711515},{"c":37.535,"h":37.66,"l":37.535,"n":99,"o":37.645,"t":"2026-10-15T18:05:00Z","v":3054,"vw":37.612256},{"c":37.465,"h":37.51,"l":37.465,"n":76,"o":37.51,"t":"2026-10-15T18:10:00Z","v":6666,"vw":37.498886},{"c":37.57,"h":37.57,"l":37.52,"n":37,"o":37.52,"t":"2026-10-15T18:15:00Z","v":741,"vw":37.545},{"c":37.51,"h":37.53,"l":37.51,"n":51,"o":37.52,"t":"2026-10-15T18:20:00Z","v":1309,"vw":37.52},{"c":37.4,"h":37.475,"l":37.36,"n":107,"o":37.47,"t":"2026-10-15T18:25:00Z","v":2132,"vw":37.410625},{"c":37.455,"h":37.5,"l":37.31,"n":158,"o":37.375,"t":"2026-10-15T18:30:00Z","v":9840,"vw":37.363819},{"c":37.42,"h":37.515,"l":37.385,"n":99,"o":37.465,"t":"2026-10-15T18:35:00Z","v":2651,"vw":37.451999},{"c":37.475,"h":37.475,"l":37.42,"n":85,"o":37.425,"t":"2026-10-15T18:40:00Z","v":7460,"vw":37.426029},{"c":37.56,"h":37.56,"l":37.485,"n":80,"o":37.485,"t":"2026-10-15T18:45:00Z","v":1994,"vw":37.531983},{"c":37.53,"h":37.54,"l":37.53,"n":57,"o":37.54,"t":"2026-10-15T18:50:00Z","v":1530,"vw":37.534659},{"c":37.51,"h":37.51,"l":37.485,"n":89,"o":37.49,"t":"2026-10-15T18:55:00Z","v":3663,"vw":37.494515},{"c":37.6925,"h":37.7,"l":37.51,"n":146,"o":37.51,"t":"2026-10-15T19:00:00Z","v":8197,"vw":37.643125},{"c":37.7925,"h":37.82,"l":37.695,"n":182,"o":37.7369,"t":"2026-10-15T19:05:00Z","v":10561,"vw":37.761701},{"c":37.79,"h":37.8,"l":37.79,"n":32,"o":37.7975,"t":"2026-10-15T19:10:00Z","v":762,"vw":37.795833},{"c":37.825,"h":37.85,"l":37.79,"n":105,"o":37.795,"t":"2026-10-15T19:15:00Z","v":3869,"vw":37.80852},{"c":37.92,"h":38.015,"l":37.83,"n":250,"o":37.85,"t":"2026-10-15T19:20:00Z","v":13739,"vw":37.953434},{"c":37.99,"h":38.025,"l":37.91,"n":202,"o":37.93,"t":"2026-10-15T19:25:00Z","v":5967,"vw":37.962476},{"c":38.18,"h":38.18,"l":38.005,"n":226,"o":38.005,"t":"2026-10-15T19:30:00Z","v":7968,"vw":38.078856},{"c":38.045,"h":38.25,"l":38.04,"n":351,"o":38.16,"t":"2026-10-15T19:35:00Z","v":21402,"vw":38.179337},{"c":37.895,"h":38.1,"l":37.89,"n":198,"o":38.085,"t":"2026-10-15T19:40:00Z","v":10356,"vw":38.030458},{"c":37.835,"h":37.92,"l":37.81,"n":187,"o":37.85,"t":"2026-10-15T19:45:00Z","v":5843,"vw":37.848931},{"c":37.81,"h":37.89,"l":37.81,"n":308,"o":37.86,"t":"2026-10-15T19:50:00Z","v":11519,"vw":37.846671},{"c":37.71,"h":37.815,"l":37.59,"n":1245,"o":37.8,"t":"2026-10-15T19:55:00Z","v":66227,"vw":37.688264},{"c":37.72,"h":37.72,"l":37.72,"n":42,"o":37.72,"t":"2026-10-15T20:00:00Z","v":79868,"vw":37.72},{"c":38.45,"h":38.5,"l":38.45,"n":16,"o":38.5,"t":"2026-10-16T08:00:00Z","v":1204,"vw":38.495833},{"c":37.8,"h":37.8,"l":37.8,"n":20,"o":37.8,"t":"2026-10-16T08:10:00Z","v":2000,"vw":37.8},{"c":37.88,"h":37.88,"l":37.74,"n":9,"o":37.74,"t":"2026-10-16T08:30:00Z","v":429,"vw":37.823089},{"c":38.08,"h":38.08,"l":38.08,"n":5,"o":38.08,"t":"2026-10-16T10:55:00Z","v":104,"vw":38.08},{"c":38.06,"h":38.11,"l":38.06,"n":13,"o":38.11,"t":"2026-10-16T11:05:00Z","v":1233,"vw":38.083426},{"c":37.25,"h":38.05,"l":37.0839,"n":106,"o":37.52,"t":"2026-10-16T13:30:00Z","v":19197,"vw":37.466325},{"c":36.82,"h":37.284,"l":36.8,"n":144,"o":37.284,"t":"2026-10-16T13:35:00Z","v":18912,"vw":36.978106},{"c":36.884,"h":36.884,"l":36.65,"n":110,"o":36.8,"t":"2026-10-16T13:40:00Z","v":11812,"vw":36.779671},{"c":36.61,"h":36.729,"l":36.5,"n":78,"o":36.7,"t":"2026-10-16T13:45:00Z","v":6133,"vw":36.545159},{"c":36.53,"h":36.615,"l":36.43,"n":103,"o":36.5,"t":"2026-10-16T13:50:00Z","v":3487,"vw":36.519653},{"c":36.61,"h":36.655,"l":36.43,"n":97,"o":36.534,"t":"2026-10-16T13:55:00Z","v":3675,"vw":36.56263},{"c":36.8,"h":36.8,"l":36.614,"n":28,"o":36.614,"t":"2026-10-16T14:00:00Z","v":3109,"vw":36.731065},{"c":36.87,"h":37,"l":36.66,"n":225,"o":36.66,"t":"2026-10-16T14:05:00Z","v":11105,"vw":36.873617},{"c":36.845,"h":36.845,"l":36.72,"n":62,"o":36.75,"t":"2026-10-16T14:10:00Z","v":3626,"vw":36.774619},{"c":36.68,"h":36.9799,"l":36.67,"n":164,"o":36.9799,"t":"2026-10-16T14:15:00Z","v":6233,"vw":36.758227},{"c":36.6,"h":36.74,"l":36.6,"n":51,"o":36.67,"t":"2026-10-16T14:20:00Z","v":2789,"vw":36.691503},{"c":36.61,"h":36.81,"l":36.5842,"n":124,"o":36.71,"t":"2026-10-16T14:25:00Z","v":4528,"vw":36.746717},{"c":36.72,"h":36.73,"l":36.5,"n":184,"o":36.705,"t":"2026-10-16T14:30:00Z","v":7554,"vw":36.552682},{"c":36.6688,"h":36.74,"l":36.6351,"n":92,"o":36.74,"t":"2026-10-16T14:35:00Z","v":3843,"vw":36.691299},{"c":36.5,"h":36.72,"l":36.5,"n":185,"o":36.72,"t":"2026-10-16T14:40:00Z","v":7899,"vw":36.561011},{"c":36.575,"h":36.585,"l":36.5,"n":87,"o":36.51,"t":"2026-10-16T14:45:00Z","v":4048,"vw":36.51158},{"c":36.65,"h":36.72,"l":36.565,"n":101,"o":36.565,"t":"2026-10-16T14:50:00Z","v":5740,"vw":36.613831},{"c":36.67,"h":36.6847,"l":36.62,"n":165,"o":36.68,"t":"2026-10-16T14:55:00Z","v":7326,"vw":36.641801},{"c":36.55,"h":36.62,"l":36.55,"n":116,"o":36.61,"t":"2026-10-16T15:00:00Z","v":3667,"vw":36.593654},{"c":36.445,"h":36.51,"l":36.43,"n":84,"o":36.51,"t":"2026-10-16T15:05:00Z","v":2528,"vw":36.465595},{"c":36.4,"h":36.47,"l":36.4,"n":91,"o":36.45,"t":"2026-10-16T15:10:00Z","v":5070,"vw":36.419141},{"c":36.25,"h":36.442,"l":36.25,"n":143,"o":36.442,"t":"2026-10-16T15:15:00Z","v":6791,"vw":36.333054},{"c":36.15,"h":36.28,"l":36.15,"n":286,"o":36.22,"t":"2026-10-16T15:20:00Z","v":15889,"vw":36.21221},{"c":36.24,"h":36.27,"l":36.0759,"n":100,"o":36.1945,"t":"2026-10-16T15:25:00Z","v":4177,"vw":36.191714},{"c":36.43,"h":36.43,"l":36.28,"n":176,"o":36.28,"t":"2026-10-16T15:30:00Z","v":4616,"vw":36.366422},{"c":36.355,"h":36.445,"l":36.31,"n":120,"o":36.4,"t":"2026-10-16T15:35:00Z","v":3817,"vw":36.378843},{"c":36.46,"h":36.46,"l":36.28,"n":49,"o":36.28,"t":"2026-10-16T15:40:00Z","v":1719,"vw":36.359394},{"c":36.475,"h":36.53,"l":36.325,"n":71,"o":36.46,"t":"2026-10-16T15:45:00Z","v":3166,"vw":36.484306},{"c":36.39,"h":36.53,"l":36.36,"n":101,"o":36.53,"t":"2026-10-16T15:50:00Z","v":5555,"vw":36.412908},{"c":36.36,"h":36.4,"l":36.34,"n":103,"o":36.35,"t":"2026-10-16T15:55:00Z","v":3538,"vw":36.359789},{"c":36.29,"h":36.35,"l":36.29,"n":82,"o":36.31,"t":"2026-10-16T16:00:00Z","v":2714,"vw":36.307958},{"c":36.235,"h":36.25,"l":36.15,"n":112,"o":36.25,"t":"2026-10-16T16:05:00Z","v":5650,"vw":36.237817},{"c":36.09,"h":36.15,"l":36.02,"n":126,"o":36.15,"t":"2026-10-16T16:10:00Z","v":4283,"vw":36.090244},{"c":36.23,"h":36.23,"l":36.1,"n":90,"o":36.1,"t":"2026-10-16T16:15:00Z","v":3290,"vw":36.149013},{"c":36.11,"h":36.24,"l":36.1,"n":116,"o":36.24,"t":"2026-10-16T16:20:00Z","v":3662,"vw":36.132528},{"c":36.055,"h":36.16,"l":36.055,"n":87,"o":36.11,"t":"2026-10-16T16:25:00Z","v":2364,"vw":36.1085},{"c":36.07,"h":36.08,"l":36.045,"n":45,"o":36.045,"t":"2026-10-16T16:30:00Z","v":1143,"vw":36.069275},{"c":36.055,"h":36.09,"l":36.01,"n":73,"o":36.01,"t":"2026-10-16T16:35:00Z","v":2405,"vw":36.026433},{"c":36.08,"h":36.11,"l":36.01,"n":98,"o":36.09,"t":"2026-10-16T16:40:00Z","v":5450,"vw":36.049518},{"c":36.17,"h":36.17,"l":36.11,"n":101,"o":36.12,"t":"2026-10-16T16:45:00Z","v":3458,"vw":36.127255},{"c":36.155,"h":36.2,"l":36.115,"n":35,"o":36.115,"t":"2026-10-16T16:50:00Z","v":900,"vw":36.165},{"c":36.19,"h":36.2,"l":36.1208,"n":80,"o":36.1208,"t":"2026-10-16T16:55:00Z","v":2275,"vw":36.159857},{"c":36.225,"h":36.29,"l":36.2,"n":99,"o":36.23,"t":"2026-10-16T17:00:00Z","v":2592,"vw":36.231079},{"c":36.215,"h":36.25,"l":36.18,"n":99,"o":36.185,"t":"2026-10-16T17:05:00Z","v":2215,"vw":36.203334},{"c":36.15,"h":36.2,"l":36.15,"n":108,"o":36.18,"t":"2026-10-16T17:10:00Z","v":3281,"vw":36.169604},{"c":36.1225,"h":36.13,"l":36.07,"n":120,"o":36.13,"t":"2026-10-16T17:15:00Z","v":2961,"vw":36.099039},{"c":36.06,"h":36.17,"l":36.02,"n":175,"o":36.08,"t":"2026-10-16T17:20:00Z","v":9657,"vw":36.103584},{"c":36.13,"h":36.15,"l":36.08,"n":45,"o":36.09,"t":"2026-10-16T17:25:00Z","v":1960,"vw":36.121722},{"c":36.345,"h":36.35,"l":36.17,"n":111,"o":36.17,"t":"2026-10-16T17:30:00Z","v":4943,"vw":36.272282},{"c":36.2,"h":36.305,"l":36.2,"n":94,"o":36.28,"t":"2026-10-16T17:35:00Z","v":1437,"vw":36.267076},{"c":36.225,"h":36.24,"l":36.15,"n":83,"o":36.24,"t":"2026-10-16T17:40:00Z","v":6008,"vw":36.15949},{"c":36.14,"h":36.28,"l":36.14,"n":83,"o":36.215,"t":"2026-10-16T17:45:00Z","v":2447,"vw":36.207259},{"c":36.09,"h":36.11,"l":36.03,"n":71,"o":36.11,"t":"2026-10-16T17:50:00Z","v":2241,"vw":36.086473},{"c":36.09,"h":36.245,"l":36.09,"n":79,"o":36.15,"t":"2026-10-16T17:55:00Z","v":3753,"vw":36.15},{"c":35.95,"h":36.14,"l":35.95,"n":324,"o":36.06,"t":"2026-10-16T18:00:00Z","v":31351,"vw":36.000866},{"c":35.965,"h":35.98,"l":35.92,"n":147,"o":35.95,"t":"2026-10-16T18:05:00Z","v":6546,"vw":35.956198},{"c":35.935,"h":35.9995,"l":35.88,"n":42,"o":35.89,"t":"2026-10-16T18:10:00Z","v":1674,"vw":35.933437},{"c":35.94,"h":35.95,"l":35.9,"n":99,"o":35.9,"t":"2026-10-16T18:15:00Z","v":4816,"vw":35.924084},{"c":35.995,"h":36,"l":35.945,"n":109,"o":35.955,"t":"2026-10-16T18:20:00Z","v":5323,"vw":35.983221},{"c":36.11,"h":36.11,"l":36.05,"n":180,"o":36.05,"t":"2026-10-16T18:25:00Z","v":2870,"vw":36.081186},{"c":36.065,"h":36.065,"l":35.9775,"n":131,"o":36.01,"t":"2026-10-16T18:30:00Z","v":4280,"vw":36.002827},{"c":36.17,"h":36.18,"l":36.06,"n":78,"o":36.06,"t":"2026-10-16T18:35:00Z","v":3208,"vw":36.088817},{"c":36.035,"h":36.17,"l":36,"n":209,"o":36.17,"t":"2026-10-16T18:40:00Z","v":10040,"vw":36.020102},{"c":36.05,"h":36.05,"l":35.94,"n":109,"o":35.9944,"t":"2026-10-16T18:45:00Z","v":2925,"vw":35.996872},{"c":35.99,"h":35.99,"l":35.89,"n":155,"o":35.95,"t":"2026-10-16T18:50:00Z","v":3964,"vw":35.94294},{"c":36.035,"h":36.06,"l":35.9,"n":312,"o":35.935,"t":"2026-10-16T18:55:00Z","v":39663,"vw":35.957506},{"c":35.84,"h":36.07,"l":35.84,"n":154,"o":36.07,"t":"2026-10-16T19:00:00Z","v":3054,"vw":35.977262},{"c":35.86,"h":35.94,"l":35.81,"n":133,"o":35.85,"t":"2026-10-16T19:05:00Z","v":4270,"vw":35.865944},{"c":35.955,"h":36.03,"l":35.89,"n":185,"o":35.98,"t":"2026-10-16T19:10:00Z","v":11415,"vw":35.946741},{"c":35.92,"h":36.04,"l":35.89,"n":257,"o":35.96,"t":"2026-10-16T19:15:00Z","v":9999,"vw":35.94209},{"c":36.02,"h":36.02,"l":35.87,"n":132,"o":35.9,"t":"2026-10-16T19:20:00Z","v":7137,"vw":35.91358},{"c":35.96,"h":36.04,"l":35.855,"n":267,"o":36.03,"t":"2026-10-16T19:25:00Z","v":31548,"vw":35.953938},{"c":35.92,"h":36.11,"l":35.86,"n":287,"o":35.955,"t":"2026-10-16T19:30:00Z","v":16964,"vw":36.010891},{"c":35.78,"h":35.93,"l":35.78,"n":289,"o":35.915,"t":"2026-10-16T19:35:00Z","v":8333,"vw":35.843728},{"c":35.73,"h":35.785,"l":35.64,"n":325,"o":35.76,"t":"2026-10-16T19:40:00Z","v":16999,"vw":35.715866},{"c":35.77,"h":35.81,"l":35.61,"n":251,"o":35.72,"t":"2026-10-16T19:45:00Z","v":10854,"vw":35.697709},{"c":35.71,"h":35.7394,"l":35.62,"n":299,"o":35.68,"t":"2026-10-16T19:50:00Z","v":18133,"vw":35.669679},{"c":35.81,"h":35.82,"l":35.62,"n":1332,"o":35.71,"t":"2026-10-16T19:55:00Z","v":81266,"vw":35.730801},{"c":35.78,"h":35.78,"l":35.78,"n":19,"o":35.78,"t":"2026-10-16T20:00:00Z","v":153750,"vw":35.78},{"c":35.0786,"h":35.0786,"l":35.0786,"n":1,"o":35.0786,"t":"2026-10-16T20:50:00Z","v":300,"vw":35.0786},{"c":37,"h":37,"l":37,"n":23,"o":37,"t":"2026-10-19T08:00:00Z","v":4904,"vw":37},{"c":36,"h":36.01,"l":35.91,"n":987,"o":35.91,"t":"2026-10-19T08:15:00Z","v":4172,"vw":35.985258},{"c":35.91,"h":35.91,"l":35.86,"n":5,"o":35.91,"t":"2026-10-19T08:25:00Z","v":746,"vw":35.897854},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-19T08:30:00Z","v":450,"vw":36.3},{"c":35.9,"h":35.95,"l":35.9,"n":35,"o":35.9,"t":"2026-10-19T11:00:00Z","v":4558,"vw":35.902383},{"c":36.11,"h":36.11,"l":36.11,"n":15,"o":36.11,"t":"2026-10-19T11:35:00Z","v":1518,"vw":36.11},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-19T11:40:00Z","v":1913,"vw":36},{"c":35.7993,"h":36.2,"l":35.7993,"n":48,"o":36.19,"t":"2026-10-19T12:10:00Z","v":9565,"vw":35.965702},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-19T12:15:00Z","v":683,"vw":35.7},{"c":36,"h":36.5,"l":36,"n":2,"o":36.5,"t":"2026-10-19T12:55:00Z","v":400,"vw":36.25},{"c":36,"h":36,"l":36,"n":13,"o":36,"t":"2026-10-19T13:10:00Z","v":1584,"vw":36},{"c":35.78,"h":36,"l":35.78,"n":12,"o":36,"t":"2026-10-19T13:15:00Z","v":2257,"vw":35.800725},{"c":35.8,"h":36.1,"l":35.8,"n":18,"o":36.1,"t":"2026-10-19T13:25:00Z","v":2208,"vw":35.95},{"c":36.75,"h":36.75,"l":35.635,"n":261,"o":36.03,"t":"2026-10-19T13:30:00Z","v":28635,"vw":36.107474},{"c":36.38,"h":36.75,"l":36.34,"n":71,"o":36.6391,"t":"2026-10-19T13:35:00Z","v":4828,"vw":36.538974},{"c":35.995,"h":36.38,"l":35.8571,"n":148,"o":36.28,"t":"2026-10-19T13:40:00Z","v":18253,"vw":36.065733},{"c":35.99,"h":36.11,"l":35.845,"n":60,"o":35.99,"t":"2026-10-19T13:45:00Z","v":3812,"vw":35.973538},{"c":36.09,"h":36.15,"l":35.755,"n":137,"o":36.15,"t":"2026-10-19T13:50:00Z","v":11188,"vw":35.898369},{"c":35.91,"h":36.09,"l":35.85,"n":69,"o":36,"t":"2026-10-19T13:55:00Z","v":4211,"vw":35.938},{"c":36.17,"h":36.17,"l":35.9,"n":144,"o":35.98,"t":"2026-10-19T14:00:00Z","v":6618,"vw":35.9617},{"c":36.2,"h":36.41,"l":36.145,"n":90,"o":36.17,"t":"2026-10-19T14:05:00Z","v":4127,"vw":36.234373},{"c":36.2,"h":36.3,"l":36.16,"n":48,"o":36.3,"t":"2026-10-19T14:10:00Z","v":2517,"vw":36.20313},{"c":36.17,"h":36.36,"l":36.17,"n":117,"o":36.35,"t":"2026-10-19T14:15:00Z","v":4954,"vw":36.230137},{"c":36.315,"h":36.51,"l":36.16,"n":337,"o":36.16,"t":"2026-10-19T14:20:00Z","v":18019,"vw":36.409753},{"c":36.36,"h":36.495,"l":36.36,"n":122,"o":36.4475,"t":"2026-10-19T14:25:00Z","v":3022,"vw":36.428334},{"c":36.175,"h":36.43,"l":36.04,"n":154,"o":36.43,"t":"2026-10-19T14:30:00Z","v":6091,"vw":36.200185},{"c":36.26,"h":36.43,"l":36.175,"n":43,"o":36.175,"t":"2026-10-19T14:35:00Z","v":1646,"vw":36.261785},{"c":36.13,"h":36.17,"l":36.09,"n":64,"o":36.17,"t":"2026-10-19T14:40:00Z","v":1875,"vw":36.123333},{"c":36.25,"h":36.36,"l":36.16,"n":55,"o":36.16,"t":"2026-10-19T14:45:00Z","v":2425,"vw":36.231278},{"c":36.26,"h":36.275,"l":36.26,"n":21,"o":36.2675,"t":"2026-10-19T14:50:00Z","v":532,"vw":36.2675},{"c":36.22,"h":36.34,"l":36.1305,"n":100,"o":36.1305,"t":"2026-10-19T14:55:00Z","v":3301,"vw":36.246455},{"c":36.19,"h":36.28,"l":36.13,"n":74,"o":36.2,"t":"2026-10-19T15:00:00Z","v":2283,"vw":36.197241},{"c":36.275,"h":36.275,"l":36.19,"n":74,"o":36.19,"t":"2026-10-19T15:05:00Z","v":2657,"vw":36.22625},{"c":36.36,"h":36.36,"l":36.275,"n":51,"o":36.29,"t":"2026-10-19T15:10:00Z","v":2857,"vw":36.323486},{"c":36.565,"h":36.565,"l":36.25,"n":215,"o":36.31,"t":"2026-10-19T15:15:00Z","v":8405,"vw":36.41011},{"c":36.52,"h":36.56,"l":36.435,"n":97,"o":36.5575,"t":"2026-10-19T15:20:00Z","v":2108,"vw":36.482565},{"c":36.54,"h":36.54,"l":36.42,"n":59,"o":36.44,"t":"2026-10-19T15:25:00Z","v":1126,"vw":36.458},{"c":36.47,"h":36.47,"l":36.47,"n":8,"o":36.47,"t":"2026-10-19T15:30:00Z","v":141,"vw":36.47},{"c":36.51,"h":36.57,"l":36.51,"n":40,"o":36.57,"t":"2026-10-19T15:35:00Z","v":1098,"vw":36.53},{"c":36.505,"h":36.57,"l":36.47,"n":90,"o":36.57,"t":"2026-10-19T15:40:00Z","v":5045,"vw":36.509688},{"c":36.48,"h":36.49,"l":36.45,"n":60,"o":36.46,"t":"2026-10-19T15:45:00Z","v":2680,"vw":36.457778},{"c":36.485,"h":36.575,"l":36.47,"n":140,"o":36.48,"t":"2026-10-19T15:50:00Z","v":4277,"vw":36.499201},{"c":36.3492,"h":36.43,"l":36.3492,"n":68,"o":36.43,"t":"2026-10-19T15:55:00Z","v":1975,"vw":36.374905},{"c":36.34,"h":36.385,"l":36.27,"n":78,"o":36.385,"t":"2026-10-19T16:00:00Z","v":985,"vw":36.326581},{"c":36.245,"h":36.34,"l":36.095,"n":165,"o":36.34,"t":"2026-10-19T16:05:00Z","v":7928,"vw":36.205855},{"c":36.33,"h":36.39,"l":36.1993,"n":54,"o":36.39,"t":"2026-10-19T16:10:00Z","v":3985,"vw":36.292517},{"c":36.3675,"h":36.395,"l":36.26,"n":73,"o":36.26,"t":"2026-10-19T16:15:00Z","v":3134,"vw":36.35249},{"c":36.395,"h":36.395,"l":36.39,"n":24,"o":36.39,"t":"2026-10-19T16:20:00Z","v":638,"vw":36.391333},{"c":36.37,"h":36.41,"l":36.27,"n":234,"o":36.35,"t":"2026-10-19T16:25:00Z","v":8340,"vw":36.340279},{"c":36.375,"h":36.375,"l":36.28,"n":38,"o":36.36,"t":"2026-10-19T16:30:00Z","v":1153,"vw":36.357183},{"c":36.69,"h":36.69,"l":36.37,"n":117,"o":36.44,"t":"2026-10-19T16:35:00Z","v":5814,"vw":36.477153},{"c":36.57,"h":36.75,"l":36.57,"n":144,"o":36.75,"t":"2026-10-19T16:40:00Z","v":3985,"vw":36.664762},{"c":36.62,"h":36.62,"l":36.54,"n":84,"o":36.54,"t":"2026-10-19T16:45:00Z","v":138632,"vw":36.59337},{"c":36.52,"h":36.69,"l":36.51,"n":78,"o":36.61,"t":"2026-10-19T16:50:00Z","v":2315,"vw":36.587572},{"c":36.58,"h":36.58,"l":36.565,"n":68,"o":36.565,"t":"2026-10-19T16:55:00Z","v":6878,"vw":36.565543},{"c":36.66,"h":36.665,"l":36.545,"n":125,"o":36.58,"t":"2026-10-19T17:00:00Z","v":8858,"vw":36.608132},{"c":36.6201,"h":36.72,"l":36.575,"n":177,"o":36.7199,"t":"2026-10-19T17:05:00Z","v":9567,"vw":36.701426},{"c":36.6625,"h":36.6625,"l":36.6475,"n":41,"o":36.6475,"t":"2026-10-19T17:10:00Z","v":1045,"vw":36.654167},{"c":36.6,"h":36.72,"l":36.6,"n":156,"o":36.665,"t":"2026-10-19T17:15:00Z","v":4445,"vw":36.68627},{"c":36.56,"h":36.57,"l":36.535,"n":112,"o":36.57,"t":"2026-10-19T17:20:00Z","v":3611,"vw":36.552545},{"c":36.55,"h":36.74,"l":36.55,"n":88,"o":36.59,"t":"2026-10-19T17:25:00Z","v":3529,"vw":36.604167},{"c":36.49,"h":36.67,"l":36.49,"n":90,"o":36.61,"t":"2026-10-19T17:30:00Z","v":2758,"vw":36.560723},{"c":36.5275,"h":36.565,"l":36.485,"n":95,"o":36.565,"t":"2026-10-19T17:35:00Z","v":2538,"vw":36.516607},{"c":36.41,"h":36.515,"l":36.375,"n":94,"o":36.515,"t":"2026-10-19T17:40:00Z","v":3677,"vw":36.414445},{"c":36.29,"h":36.46,"l":36.29,"n":77,"o":36.41,"t":"2026-10-19T17:45:00Z","v":1966,"vw":36.329741},{"c":36.38,"h":36.38,"l":36.235,"n":82,"o":36.37,"t":"2026-10-19T17:50:00Z","v":3724,"vw":36.272769},{"c":36.35,"h":36.38,"l":36.265,"n":53,"o":36.265,"t":"2026-10-19T17:55:00Z","v":1587,"vw":36.30893},{"c":36.315,"h":36.35,"l":36.3,"n":85,"o":36.35,"t":"2026-10-19T18:00:00Z","v":3317,"vw":36.31058},{"c":36.4,"h":36.4,"l":36.27,"n":41,"o":36.315,"t":"2026-10-19T18:05:00Z","v":1655,"vw":36.3305},{"c":36.33,"h":36.33,"l":36.33,"n":9,"o":36.33,"t":"2026-10-19T18:10:00Z","v":181,"vw":36.33},{"c":36.335,"h":36.335,"l":36.31,"n":101,"o":36.325,"t":"2026-10-19T18:15:00Z","v":4779,"vw":36.328313},{"c":36.34,"h":36.38,"l":36.32,"n":195,"o":36.33,"t":"2026-10-19T18:20:00Z","v":8197,"vw":36.33352},{"c":36.35,"h":36.38,"l":36.32,"n":514,"o":36.34,"t":"2026-10-19T18:25:00Z","v":19690,"vw":36.345392},{"c":36.335,"h":36.38,"l":36.31,"n":233,"o":36.35,"t":"2026-10-19T18:30:00Z","v":7413,"vw":36.355311},{"c":36.33,"h":36.35,"l":36.315,"n":124,"o":36.3275,"t":"2026-10-19T18:35:00Z","v":3198,"vw":36.339074},{"c":36.345,"h":36.39,"l":36.33,"n":72,"o":36.33,"t":"2026-10-19T18:40:00Z","v":2047,"vw":36.3455},{"c":36.375,"h":36.425,"l":36.34,"n":144,"o":36.34,"t":"2026-10-19T18:45:00Z","v":4979,"vw":36.375315},{"c":36.46,"h":36.46,"l":36.305,"n":93,"o":36.38,"t":"2026-10-19T18:50:00Z","v":5956,"vw":36.371767},{"c":36.435,"h":36.5,"l":36.43,"n":135,"o":36.43,"t":"2026-10-19T18:55:00Z","v":2121,"vw":36.44625},{"c":36.395,"h":36.47,"l":36.3868,"n":238,"o":36.43,"t":"2026-10-19T19:00:00Z","v":8728,"vw":36.437578},{"c":36.1801,"h":36.395,"l":36.1801,"n":197,"o":36.395,"t":"2026-10-19T19:05:00Z","v":6090,"vw":36.316201},{"c":36.29,"h":36.34,"l":36.24,"n":142,"o":36.24,"t":"2026-10-19T19:10:00Z","v":6255,"vw":36.29002},{"c":36.425,"h":36.46,"l":36.32,"n":122,"o":36.325,"t":"2026-10-19T19:15:00Z","v":4184,"vw":36.37306},{"c":36.4,"h":36.47,"l":36.35,"n":246,"o":36.4175,"t":"2026-10-19T19:20:00Z","v":12063,"vw":36.422855},{"c":36.44,"h":36.44,"l":36.285,"n":291,"o":36.405,"t":"2026-10-19T19:25:00Z","v":13079,"vw":36.347385},{"c":36.68,"h":36.71,"l":36.435,"n":134,"o":36.435,"t":"2026-10-19T19:30:00Z","v":5857,"vw":36.515903},{"c":36.635,"h":36.67,"l":36.61,"n":179,"o":36.66,"t":"2026-10-19T19:35:00Z","v":8262,"vw":36.63549},{"c":36.67,"h":36.79,"l":36.63,"n":258,"o":36.635,"t":"2026-10-19T19:40:00Z","v":13417,"vw":36.724485},{"c":36.79,"h":36.79,"l":36.6,"n":204,"o":36.67,"t":"2026-10-19T19:45:00Z","v":5129,"vw":36.658598},{"c":36.53,"h":36.675,"l":36.53,"n":310,"o":36.67,"t":"2026-10-19T19:50:00Z","v":9520,"vw":36.611538},{"c":36.55,"h":36.75,"l":36.53,"n":1666,"o":36.53,"t":"2026-10-19T19:55:00Z","v":82638,"vw":36.650879},{"c":36.64,"h":36.64,"l":36.64,"n":26,"o":36.64,"t":"2026-10-19T20:00:00Z","v":158080,"vw":36.64},{"c":36.76,"h":36.76,"l":36.4,"n":46,"o":36.45,"t":"2026-10-20T11:00:00Z","v":3146,"vw":36.546442},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-20T11:40:00Z","v":200,"vw":36.25},{"c":36.97,"h":36.97,"l":36.97,"n":2,"o":36.97,"t":"2026-10-20T13:20:00Z","v":550,"vw":36.97},{"c":36.75,"h":36.99,"l":36.5,"n":42,"o":36.99,"t":"2026-10-20T13:30:00Z","v":8053,"vw":36.870964},{"c":36.93,"h":36.93,"l":36.62,"n":70,"o":36.755,"t":"2026-10-20T13:35:00Z","v":3855,"vw":36.742974},{"c":37.25,"h":37.25,"l":36.835,"n":94,"o":36.835,"t":"2026-10-20T13:40:00Z","v":11678,"vw":36.994836},{"c":37.24,"h":37.24,"l":36.97,"n":105,"o":37.18,"t":"2026-10-20T13:45:00Z","v":7074,"vw":37.107793},{"c":37.49,"h":37.49,"l":37.23,"n":116,"o":37.23,"t":"2026-10-20T13:50:00Z","v":5126,"vw":37.30329},{"c":37.68,"h":37.74,"l":37.35,"n":82,"o":37.38,"t":"2026-10-20T13:55:00Z","v":9867,"vw":37.438967},{"c":37.4,"h":37.7,"l":37.34,"n":228,"o":37.7,"t":"2026-10-20T14:00:00Z","v":10985,"vw":37.407347},{"c":37.535,"h":37.565,"l":37.385,"n":57,"o":37.47,"t":"2026-10-20T14:05:00Z","v":2298,"vw":37.497296},{"c":37.61,"h":37.61,"l":37.375,"n":107,"o":37.45,"t":"2026-10-20T14:10:00Z","v":9740,"vw":37.501253},{"c":37.61,"h":37.7099,"l":37.52,"n":68,"o":37.595,"t":"2026-10-20T14:15:00Z","v":4698,"vw":37.644055},{"c":37.455,"h":37.64,"l":37.35,"n":108,"o":37.61,"t":"2026-10-20T14:20:00Z","v":7623,"vw":37.504027},{"c":37.71,"h":37.82,"l":37.465,"n":404,"o":37.6095,"t":"2026-10-20T14:25:00Z","v":28262,"vw":37.638104},{"c":37.8,"h":37.87,"l":37.74,"n":153,"o":37.85,"t":"2026-10-20T14:30:00Z","v":8863,"vw":37.8411},{"c":37.91,"h":37.98,"l":37.825,"n":76,"o":37.91,"t":"2026-10-20T14:35:00Z","v":3986,"vw":37.868207},{"c":37.89,"h":38,"l":37.8,"n":207,"o":37.875,"t":"2026-10-20T14:40:00Z","v":12022,"vw":37.889605},{"c":37.81,"h":38.04,"l":37.81,"n":248,"o":37.89,"t":"2026-10-20T14:45:00Z","v":17914,"vw":37.967708},{"c":38.26,"h":38.38,"l":37.81,"n":180,"o":37.81,"t":"2026-10-20T14:50:00Z","v":20218,"vw":38.163478},{"c":38.26,"h":38.42,"l":38.25,"n":145,"o":38.3,"t":"2026-10-20T14:55:00Z","v":7978,"vw":38.317638},{"c":38.36,"h":38.49,"l":38.3,"n":133,"o":38.38,"t":"2026-10-20T15:00:00Z","v":5860,"vw":38.395773},{"c":38.56,"h":38.65,"l":38.365,"n":244,"o":38.365,"t":"2026-10-20T15:05:00Z","v":22273,"vw":38.507384},{"c":38.03,"h":38.66,"l":38.03,"n":133,"o":38.5204,"t":"2026-10-20T15:10:00Z","v":7662,"vw":38.449115},{"c":38.2315,"h":38.34,"l":38.0872,"n":152,"o":38.0872,"t":"2026-10-20T15:15:00Z","v":5358,"vw":38.22679},{"c":38.485,"h":38.56,"l":38.1,"n":338,"o":38.22,"t":"2026-10-20T15:20:00Z","v":14017,"vw":38.318707},{"c":38.67,"h":38.75,"l":38.41,"n":168,"o":38.43,"t":"2026-10-20T15:25:00Z","v":12710,"vw":38.551782},{"c":38.51,"h":38.75,"l":38.51,"n":200,"o":38.68,"t":"2026-10-20T15:30:00Z","v":15537,"vw":38.678098},{"c":38.85,"h":38.85,"l":38.585,"n":126,"o":38.62,"t":"2026-10-20T15:35:00Z","v":7360,"vw":38.740189},{"c":38.91,"h":39.12,"l":38.86,"n":131,"o":38.86,"t":"2026-10-20T15:40:00Z","v":14181,"vw":39.000906},{"c":38.75,"h":38.9,"l":38.7,"n":164,"o":38.9,"t":"2026-10-20T15:45:00Z","v":7393,"vw":38.798651},{"c":38.9,"h":38.91,"l":38.71,"n":98,"o":38.78,"t":"2026-10-20T15:50:00Z","v":4612,"vw":38.801588},{"c":38.76,"h":38.9,"l":38.76,"n":104,"o":38.895,"t":"2026-10-20T15:55:00Z","v":3005,"vw":38.826304},{"c":38.64,"h":38.7301,"l":38.64,"n":96,"o":38.71,"t":"2026-10-20T16:00:00Z","v":3175,"vw":38.684741},{"c":38.63,"h":38.63,"l":38.54,"n":69,"o":38.55,"t":"2026-10-20T16:05:00Z","v":1871,"vw":38.562407},{"c":38.53,"h":38.62,"l":38.495,"n":101,"o":38.62,"t":"2026-10-20T16:10:00Z","v":9214,"vw":38.52657},{"c":38.56,"h":38.61,"l":38.56,"n":56,"o":38.59,"t":"2026-10-20T16:15:00Z","v":1858,"vw":38.582727},{"c":38.7499,"h":38.75,"l":38.445,"n":158,"o":38.445,"t":"2026-10-20T16:20:00Z","v":5415,"vw":38.59397},{"c":38.7175,"h":38.75,"l":38.7175,"n":62,"o":38.75,"t":"2026-10-20T16:25:00Z","v":1941,"vw":38.744532},{"c":38.9,"h":38.9,"l":38.75,"n":128,"o":38.765,"t":"2026-10-20T16:30:00Z","v":7262,"vw":38.819914},{"c":38.91,"h":39.165,"l":38.91,"n":112,"o":39,"t":"2026-10-20T16:35:00Z","v":5575,"vw":39.011125},{"c":38.83,"h":38.9,"l":38.83,"n":107,"o":38.88,"t":"2026-10-20T16:40:00Z","v":2904,"vw":38.882244},{"c":38.86,"h":38.91,"l":38.86,"n":34,"o":38.91,"t":"2026-10-20T16:45:00Z","v":1449,"vw":38.872865},{"c":38.84,"h":38.885,"l":38.75,"n":75,"o":38.885,"t":"2026-10-20T16:50:00Z","v":3986,"vw":38.796519},{"c":38.7386,"h":38.75,"l":38.66,"n":129,"o":38.75,"t":"2026-10-20T16:55:00Z","v":2128,"vw":38.727704},{"c":38.67,"h":38.765,"l":38.63,"n":136,"o":38.765,"t":"2026-10-20T17:00:00Z","v":4419,"vw":38.72216},{"c":38.66,"h":38.67,"l":38.65,"n":42,"o":38.65,"t":"2026-10-20T17:05:00Z","v":1230,"vw":38.661667},{"c":38.75,"h":38.75,"l":38.66,"n":139,"o":38.66,"t":"2026-10-20T17:10:00Z","v":4331,"vw":38.726346},{"c":38.8975,"h":38.8975,"l":38.8975,"n":15,"o":38.8975,"t":"2026-10-20T17:15:00Z","v":290,"vw":38.8975},{"c":38.87,"h":38.91,"l":38.87,"n":55,"o":38.91,"t":"2026-10-20T17:20:00Z","v":2203,"vw":38.875878},{"c":38.86,"h":38.93,"l":38.805,"n":90,"o":38.93,"t":"2026-10-20T17:25:00Z","v":2832,"vw":38.858672},{"c":38.895,"h":38.895,"l":38.8,"n":65,"o":38.895,"t":"2026-10-20T17:30:00Z","v":1918,"vw":38.84424},{"c":38.9,"h":38.9,"l":38.9,"n":35,"o":38.9,"t":"2026-10-20T17:35:00Z","v":595,"vw":38.9},{"c":38.8,"h":38.89,"l":38.8,"n":60,"o":38.89,"t":"2026-10-20T17:40:00Z","v":1714,"vw":38.844407},{"c":38.555,"h":38.745,"l":38.555,"n":89,"o":38.74,"t":"2026-10-20T17:45:00Z","v":3279,"vw":38.665208},{"c":38.775,"h":38.86,"l":38.61,"n":157,"o":38.61,"t":"2026-10-20T17:50:00Z","v":6657,"vw":38.780203},{"c":38.775,"h":38.785,"l":38.775,"n":42,"o":38.785,"t":"2026-10-20T17:55:00Z","v":1621,"vw":38.776346},{"c":38.935,"h":38.935,"l":38.775,"n":118,"o":38.775,"t":"2026-10-20T18:00:00Z","v":4021,"vw":38.887466},{"c":38.825,"h":38.94,"l":38.825,"n":118,"o":38.94,"t":"2026-10-20T18:05:00Z","v":4123,"vw":38.887626},{"c":39.025,"h":39.03,"l":38.93,"n":122,"o":38.93,"t":"2026-10-20T18:10:00Z","v":5538,"vw":38.982004},{"c":39.04,"h":39.11,"l":38.93,"n":96,"o":39.11,"t":"2026-10-20T18:15:00Z","v":2750,"vw":38.970146},{"c":38.905,"h":38.905,"l":38.86,"n":33,"o":38.86,"t":"2026-10-20T18:20:00Z","v":848,"vw":38.875},{"c":38.925,"h":38.93,"l":38.85,"n":98,"o":38.86,"t":"2026-10-20T18:25:00Z","v":2464,"vw":38.896389},{"c":38.765,"h":38.915,"l":38.75,"n":315,"o":38.9,"t":"2026-10-20T18:30:00Z","v":20045,"vw":38.85063},{"c":38.7,"h":38.77,"l":38.68,"n":272,"o":38.69,"t":"2026-10-20T18:35:00Z","v":12459,"vw":38.734706},{"c":38.71,"h":38.8367,"l":38.71,"n":148,"o":38.72,"t":"2026-10-20T18:40:00Z","v":5380,"vw":38.739508},{"c":38.76,"h":38.8,"l":38.76,"n":23,"o":38.8,"t":"2026-10-20T18:45:00Z","v":478,"vw":38.78},{"c":38.76,"h":38.81,"l":38.76,"n":96,"o":38.81,"t":"2026-10-20T18:50:00Z","v":2083,"vw":38.795},{"c":38.635,"h":38.805,"l":38.625,"n":214,"o":38.78,"t":"2026-10-20T18:55:00Z","v":19822,"vw":38.682867},{"c":38.745,"h":38.82,"l":38.635,"n":150,"o":38.635,"t":"2026-10-20T19:00:00Z","v":11460,"vw":38.714333},{"c":38.785,"h":38.89,"l":38.76,"n":136,"o":38.785,"t":"2026-10-20T19:05:00Z","v":5153,"vw":38.831527},{"c":38.63,"h":38.73,"l":38.63,"n":97,"o":38.725,"t":"2026-10-20T19:10:00Z","v":4693,"vw":38.678232},{"c":38.725,"h":38.7932,"l":38.63,"n":108,"o":38.71,"t":"2026-10-20T19:15:00Z","v":4564,"vw":38.707437},{"c":38.62,"h":38.81,"l":38.615,"n":336,"o":38.7,"t":"2026-10-20T19:20:00Z","v":12653,"vw":38.72378},{"c":38.755,"h":38.755,"l":38.6,"n":253,"o":38.64,"t":"2026-10-20T19:25:00Z","v":10399,"vw":38.681013},{"c":38.68,"h":38.81,"l":38.665,"n":207,"o":38.755,"t":"2026-10-20T19:30:00Z","v":5237,"vw":38.74945},{"c":38.68,"h":38.76,"l":38.605,"n":312,"o":38.69,"t":"2026-10-20T19:35:00Z","v":11624,"vw":38.688529},{"c":38.59,"h":38.75,"l":38.55,"n":318,"o":38.64,"t":"2026-10-20T19:40:00Z","v":11438,"vw":38.6401},{"c":38.77,"h":38.82,"l":38.56,"n":477,"o":38.575,"t":"2026-10-20T19:45:00Z","v":45822,"vw":38.61502},{"c":38.675,"h":38.83,"l":38.55,"n":757,"o":38.78,"t":"2026-10-20T19:50:00Z","v":32684,"vw":38.681114},{"c":39.25,"h":39.25,"l":38.675,"n":1785,"o":38.74,"t":"2026-10-20T19:55:00Z","v":143033,"vw":39.060738},{"c":38.9,"h":39.22,"l":38.9,"n":40,"o":39.22,"t":"2026-10-20T20:00:00Z","v":208709,"vw":39.219747},{"c":39.05,"h":39.05,"l":39.05,"n":6,"o":39.05,"t":"2026-10-21T11:00:00Z","v":197,"vw":39.05},{"c":38.9,"h":38.9,"l":38.9,"n":40,"o":38.9,"t":"2026-10-21T12:05:00Z","v":1714,"vw":38.9},{"c":39.1,"h":39.26,"l":39.1,"n":12,"o":39.26,"t":"2026-10-21T13:00:00Z","v":413,"vw":39.193023},{"c":39.35,"h":39.35,"l":39.1,"n":14,"o":39.1,"t":"2026-10-21T13:10:00Z","v":711,"vw":39.248871},{"c":39.41,"h":39.41,"l":39.41,"n":7,"o":39.41,"t":"2026-10-21T13:15:00Z","v":876,"vw":39.41},{"c":39.975,"h":40.2495,"l":39.09,"n":293,"o":39.16,"t":"2026-10-21T13:30:00Z","v":42513,"vw":39.497948},{"c":40.25,"h":40.25,"l":39.75,"n":143,"o":39.975,"t":"2026-10-21T13:35:00Z","v":12223,"vw":40.071388},{"c":40.16,"h":40.35,"l":40.0176,"n":96,"o":40.25,"t":"2026-10-21T13:40:00Z","v":8124,"vw":40.13266},{"c":39.9,"h":40.04,"l":39.9,"n":61,"o":40.01,"t":"2026-10-21T13:45:00Z","v":3485,"vw":39.984197},{"c":40,"h":40.25,"l":39.9,"n":128,"o":40.06,"t":"2026-10-21T13:50:00Z","v":8488,"vw":40.127513},{"c":39.86,"h":39.94,"l":39.86,"n":68,"o":39.88,"t":"2026-10-21T13:55:00Z","v":2005,"vw":39.879811},{"c":39.4,"h":39.86,"l":39.4,"n":114,"o":39.86,"t":"2026-10-21T14:00:00Z","v":16287,"vw":39.659648},{"c":39.55,"h":39.55,"l":39.28,"n":76,"o":39.525,"t":"2026-10-21T14:05:00Z","v":3841,"vw":39.445285},{"c":39.32,"h":39.38,"l":39.26,"n":94,"o":39.26,"t":"2026-10-21T14:10:00Z","v":2066,"vw":39.348254},{"c":39.54,"h":39.7,"l":39.325,"n":204,"o":39.325,"t":"2026-10-21T14:15:00Z","v":9120,"vw":39.390559},{"c":39.6175,"h":39.73,"l":39.57,"n":59,"o":39.6,"t":"2026-10-21T14:20:00Z","v":2621,"vw":39.650038},{"c":39.465,"h":39.6,"l":39.46,"n":82,"o":39.6,"t":"2026-10-21T14:25:00Z","v":2744,"vw":39.532821},{"c":39.6,"h":39.6,"l":39.6,"n":9,"o":39.6,"t":"2026-10-21T14:30:00Z","v":150,"vw":39.6},{"c":39.51,"h":39.51,"l":39.43,"n":71,"o":39.43,"t":"2026-10-21T14:40:00Z","v":1351,"vw":39.4825},{"c":39.43,"h":39.54,"l":39.4,"n":127,"o":39.51,"t":"2026-10-21T14:45:00Z","v":4353,"vw":39.450852},{"c":39.39,"h":39.51,"l":39.35,"n":95,"o":39.4,"t":"2026-10-21T14:50:00Z","v":3323,"vw":39.375064},{"c":39.405,"h":39.45,"l":39.25,"n":215,"o":39.38,"t":"2026-10-21T14:55:00Z","v":10117,"vw":39.325168},{"c":39.29,"h":39.49,"l":39.29,"n":111,"o":39.42,"t":"2026-10-21T15:00:00Z","v":3209,"vw":39.394868},{"c":39.41,"h":39.41,"l":39.17,"n":125,"o":39.305,"t":"2026-10-21T15:05:00Z","v":3560,"vw":39.28206},{"c":39.47,"h":39.515,"l":39.35,"n":81,"o":39.35,"t":"2026-10-21T15:10:00Z","v":3569,"vw":39.47948},{"c":39.45,"h":39.53,"l":39.45,"n":50,"o":39.53,"t":"2026-10-21T15:15:00Z","v":1283,"vw":39.4775},{"c":39.68,"h":39.68,"l":39.455,"n":185,"o":39.455,"t":"2026-10-21T15:20:00Z","v":15904,"vw":39.507842},{"c":39.61,"h":39.7,"l":39.61,"n":45,"o":39.625,"t":"2026-10-21T15:25:00Z","v":1596,"vw":39.629199},{"c":39.56,"h":39.62,"l":39.49,"n":89,"o":39.62,"t":"2026-10-21T15:30:00Z","v":2544,"vw":39.544847},{"c":39.47,"h":39.555,"l":39.4,"n":83,"o":39.555,"t":"2026-10-21T15:35:00Z","v":2835,"vw":39.448158},{"c":39.58,"h":39.59,"l":39.5,"n":48,"o":39.5,"t":"2026-10-21T15:40:00Z","v":1293,"vw":39.564616},{"c":39.585,"h":39.59,"l":39.51,"n":76,"o":39.58,"t":"2026-10-21T15:45:00Z","v":2304,"vw":39.5508},{"c":39.41,"h":39.53,"l":39.41,"n":76,"o":39.53,"t":"2026-10-21T15:50:00Z","v":2307,"vw":39.457827},{"c":39.45,"h":39.455,"l":39.42,"n":26,"o":39.42,"t":"2026-10-21T15:55:00Z","v":908,"vw":39.445833},{"c":39.4,"h":39.4,"l":39.35,"n":28,"o":39.38,"t":"2026-10-21T16:00:00Z","v":907,"vw":39.3701},{"c":39.4,"h":39.44,"l":39.4,"n":52,"o":39.405,"t":"2026-10-21T16:05:00Z","v":1572,"vw":39.417869},{"c":39.34,"h":39.4372,"l":39.3,"n":139,"o":39.4,"t":"2026-10-21T16:10:00Z","v":5154,"vw":39.345939},{"c":39.335,"h":39.41,"l":39.335,"n":88,"o":39.39,"t":"2026-10-21T16:15:00Z","v":2284,"vw":39.376923},{"c":39.4,"h":39.4,"l":39.345,"n":50,"o":39.39,"t":"2026-10-21T16:20:00Z","v":1180,"vw":39.37},{"c":39.34,"h":39.35,"l":39.34,"n":52,"o":39.35,"t":"2026-10-21T16:25:00Z","v":1246,"vw":39.343984},{"c":39.46,"h":39.46,"l":39.38,"n":138,"o":39.39,"t":"2026-10-21T16:30:00Z","v":2748,"vw":39.405997},{"c":39.47,"h":39.47,"l":39.34,"n":122,"o":39.36,"t":"2026-10-21T16:35:00Z","v":3149,"vw":39.406126},{"c":39.36,"h":39.48,"l":39.35,"n":123,"o":39.48,"t":"2026-10-21T16:40:00Z","v":3729,"vw":39.421597},{"c":39.4,"h":39.5,"l":39.39,"n":78,"o":39.39,"t":"2026-10-21T16:45:00Z","v":3493,"vw":39.426625},{"c":39.33,"h":39.4,"l":39.33,"n":63,"o":39.36,"t":"2026-10-21T16:50:00Z","v":2009,"vw":39.366372},{"c":39.405,"h":39.405,"l":39.405,"n":14,"o":39.405,"t":"2026-10-21T16:55:00Z","v":371,"vw":39.405},{"c":39.36,"h":39.42,"l":39.31,"n":74,"o":39.415,"t":"2026-10-21T17:00:00Z","v":2265,"vw":39.362811},{"c":39.41,"h":39.43,"l":39.37,"n":63,"o":39.43,"t":"2026-10-21T17:05:00Z","v":2011,"vw":39.401155},{"c":39.47,"h":39.49,"l":39.37,"n":53,"o":39.41,"t":"2026-10-21T17:10:00Z","v":2299,"vw":39.437634},{"c":39.42,"h":39.525,"l":39.42,"n":62,"o":39.47,"t":"2026-10-21T17:15:00Z","v":2066,"vw":39.471231},{"c":39.37,"h":39.42,"l":39.3,"n":90,"o":39.42,"t":"2026-10-21T17:20:00Z","v":5489,"vw":39.390736},{"c":39.36,"h":39.3701,"l":39.35,"n":34,"o":39.3701,"t":"2026-10-21T17:25:00Z","v":1232,"vw":39.357576},{"c":39.35,"h":39.41,"l":39.3402,"n":31,"o":39.41,"t":"2026-10-21T17:30:00Z","v":1124,"vw":39.36455},{"c":39.41,"h":39.43,"l":39.41,"n":107,"o":39.42,"t":"2026-10-21T17:35:00Z","v":3266,"vw":39.421229},{"c":39.45,"h":39.465,"l":39.4,"n":84,"o":39.41,"t":"2026-10-21T17:40:00Z","v":2966,"vw":39.429883},{"c":39.33,"h":39.43,"l":39.33,"n":59,"o":39.41,"t":"2026-10-21T17:45:00Z","v":1851,"vw":39.381103},{"c":39.3575,"h":39.37,"l":39.31,"n":46,"o":39.37,"t":"2026-10-21T17:50:00Z","v":3781,"vw":39.342578},{"c":39.275,"h":39.355,"l":39.2,"n":151,"o":39.3,"t":"2026-10-21T17:55:00Z","v":7085,"vw":39.269901},{"c":39.225,"h":39.26,"l":39.17,"n":114,"o":39.26,"t":"2026-10-21T18:00:00Z","v":3330,"vw":39.216859},{"c":39.22,"h":39.29,"l":39.19,"n":55,"o":39.29,"t":"2026-10-21T18:05:00Z","v":1734,"vw":39.237752},{"c":39.2,"h":39.2,"l":39.14,"n":24,"o":39.15,"t":"2026-10-21T18:10:00Z","v":662,"vw":39.16071},{"c":39.195,"h":39.24,"l":39.195,"n":49,"o":39.195,"t":"2026-10-21T18:15:00Z","v":2297,"vw":39.231511},{"c":39.24,"h":39.24,"l":39.16,"n":57,"o":39.16,"t":"2026-10-21T18:25:00Z","v":1352,"vw":39.2175},{"c":39.17,"h":39.21,"l":39.17,"n":99,"o":39.205,"t":"2026-10-21T18:30:00Z","v":1285,"vw":39.192},{"c":39.17,"h":39.18,"l":39.13,"n":127,"o":39.16,"t":"2026-10-21T18:35:00Z","v":6432,"vw":39.149832},{"c":39.095,"h":39.11,"l":39.075,"n":100,"o":39.11,"t":"2026-10-21T18:40:00Z","v":3416,"vw":39.100576},{"c":38.955,"h":39.09,"l":38.92,"n":308,"o":39.08,"t":"2026-10-21T18:45:00Z","v":22689,"vw":39.013405},{"c":38.88,"h":38.9,"l":38.78,"n":109,"o":38.9,"t":"2026-10-21T18:50:00Z","v":3456,"vw":38.832527},{"c":38.7,"h":38.89,"l":38.665,"n":213,"o":38.89,"t":"2026-10-21T18:55:00Z","v":15807,"vw":38.760534},{"c":38.765,"h":38.78,"l":38.68,"n":94,"o":38.69,"t":"2026-10-21T19:00:00Z","v":3691,"vw":38.751409},{"c":38.67,"h":38.79,"l":38.67,"n":46,"o":38.7126,"t":"2026-10-21T19:05:00Z","v":2249,"vw":38.746838},{"c":38.605,"h":38.69,"l":38.585,"n":138,"o":38.69,"t":"2026-10-21T19:10:00Z","v":5892,"vw":38.605941},{"c":38.6891,"h":38.6891,"l":38.66,"n":40,"o":38.66,"t":"2026-10-21T19:15:00Z","v":1395,"vw":38.681825},{"c":38.605,"h":38.69,"l":38.605,"n":51,"o":38.6586,"t":"2026-10-21T19:20:00Z","v":2186,"vw":38.639346},{"c":38.745,"h":38.745,"l":38.65,"n":205,"o":38.69,"t":"2026-10-21T19:25:00Z","v":6481,"vw":38.705586},{"c":38.565,"h":38.79,"l":38.54,"n":287,"o":38.745,"t":"2026-10-21T19:30:00Z","v":10401,"vw":38.670184},{"c":38.595,"h":38.65,"l":38.56,"n":136,"o":38.56,"t":"2026-10-21T19:35:00Z","v":3815,"vw":38.617647},{"c":38.45,"h":38.62,"l":38.43,"n":270,"o":38.62,"t":"2026-10-21T19:40:00Z","v":14080,"vw":38.515529},{"c":38.525,"h":38.62,"l":38.47,"n":220,"o":38.47,"t":"2026-10-21T19:45:00Z","v":9264,"vw":38.547967},{"c":38.48,"h":38.58,"l":38.4,"n":373,"o":38.5123,"t":"2026-10-21T19:50:00Z","v":22203,"vw":38.49458},{"c":38.33,"h":38.42,"l":38.26,"n":1561,"o":38.42,"t":"2026-10-21T19:55:00Z","v":98618,"vw":38.305886},{"c":38.27,"h":38.27,"l":38.25,"n":39,"o":38.25,"t":"2026-10-21T20:00:00Z","v":115125,"vw":38.269902},{"c":38.05,"h":38.05,"l":38.05,"n":2,"o":38.05,"t":"2026-10-21T20:45:00Z","v":200,"vw":38.05},{"c":38,"h":38,"l":38,"n":24,"o":38,"t":"2026-10-22T11:00:00Z","v":1108,"vw":38},{"c":38.02,"h":38.02,"l":38.02,"n":2,"o":38.02,"t":"2026-10-22T11:25:00Z","v":187,"vw":38.02},{"c":37.57,"h":37.75,"l":37.57,"n":3,"o":37.75,"t":"2026-10-22T11:30:00Z","v":250,"vw":37.66},{"c":37.8,"h":38.0179,"l":37.66,"n":18,"o":37.73,"t":"2026-10-22T11:40:00Z","v":2290,"vw":37.819091},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-22T12:15:00Z","v":236,"vw":37.75},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-22T12:55:00Z","v":503,"vw":37.9},{"c":37.89,"h":38.25,"l":37.89,"n":11,"o":38.1,"t":"2026-10-22T13:25:00Z","v":729,"vw":38.08527},{"c":38.044,"h":38.1,"l":37.71,"n":261,"o":38.03,"t":"2026-10-22T13:30:00Z","v":32992,"vw":37.94443},{"c":38.5,"h":38.71,"l":38.23,"n":83,"o":38.23,"t":"2026-10-22T13:35:00Z","v":10110,"vw":38.441931},{"c":38.48,"h":38.564,"l":38.4775,"n":27,"o":38.564,"t":"2026-10-22T13:40:00Z","v":903,"vw":38.516748},{"c":38.42,"h":38.5,"l":38.25,"n":86,"o":38.48,"t":"2026-10-22T13:45:00Z","v":6482,"vw":38.383755},{"c":38.649,"h":38.74,"l":38.43,"n":60,"o":38.43,"t":"2026-10-22T13:50:00Z","v":3087,"vw":38.557468},{"c":38.62,"h":38.75,"l":38.52,"n":85,"o":38.67,"t":"2026-10-22T13:55:00Z","v":6273,"vw":38.665164},{"c":38.5,"h":38.795,"l":38.5,"n":105,"o":38.72,"t":"2026-10-22T14:00:00Z","v":4175,"vw":38.6984},{"c":38.43,"h":38.51,"l":38.42,"n":57,"o":38.51,"t":"2026-10-22T14:05:00Z","v":3344,"vw":38.469168},{"c":38.37,"h":38.37,"l":38.37,"n":15,"o":38.37,"t":"2026-10-22T14:10:00Z","v":270,"vw":38.37},{"c":38.41,"h":38.48,"l":38.25,"n":156,"o":38.31,"t":"2026-10-22T14:15:00Z","v":7304,"vw":38.340811},{"c":38.28,"h":38.405,"l":38.25,"n":88,"o":38.405,"t":"2026-10-22T14:20:00Z","v":5521,"vw":38.314615},{"c":38.07,"h":38.28,"l":38,"n":116,"o":38.25,"t":"2026-10-22T14:25:00Z","v":16043,"vw":38.069012},{"c":37.94,"h":38.12,"l":37.8575,"n":268,"o":38.07,"t":"2026-10-22T14:30:00Z","v":18524,"vw":37.96485},{"c":38.01,"h":38.11,"l":37.87,"n":165,"o":37.94,"t":"2026-10-22T14:35:00Z","v":9890,"vw":37.95912},{"c":38.095,"h":38.12,"l":38.005,"n":47,"o":38.005,"t":"2026-10-22T14:40:00Z","v":1460,"vw":38.073125},{"c":38.07,"h":38.1,"l":37.88,"n":60,"o":38.1,"t":"2026-10-22T14:45:00Z","v":1317,"vw":38.054637},{"c":38.24,"h":38.24,"l":37.93,"n":115,"o":37.95,"t":"2026-10-22T14:50:00Z","v":3470,"vw":38.030209},{"c":37.965,"h":38.16,"l":37.88,"n":210,"o":38.1,"t":"2026-10-22T14:55:00Z","v":11195,"vw":37.996282},{"c":37.915,"h":38.02,"l":37.8,"n":126,"o":38.015,"t":"2026-10-22T15:00:00Z","v":4705,"vw":37.907749},{"c":37.87,"h":38.09,"l":37.87,"n":140,"o":38.04,"t":"2026-10-22T15:05:00Z","v":8605,"vw":37.99708},{"c":37.83,"h":37.975,"l":37.83,"n":128,"o":37.945,"t":"2026-10-22T15:10:00Z","v":6500,"vw":37.924227},{"c":38.11,"h":38.11,"l":37.9,"n":162,"o":37.99,"t":"2026-10-22T15:15:00Z","v":5975,"vw":37.995262},{"c":38.175,"h":38.19,"l":38.09,"n":51,"o":38.145,"t":"2026-10-22T15:20:00Z","v":1084,"vw":38.155},{"c":38.11,"h":38.18,"l":38.08,"n":87,"o":38.175,"t":"2026-10-22T15:25:00Z","v":5394,"vw":38.134689},{"c":38.13,"h":38.14,"l":38.085,"n":49,"o":38.095,"t":"2026-10-22T15:30:00Z","v":1883,"vw":38.106119},{"c":37.9,"h":38.05,"l":37.89,"n":90,"o":38.05,"t":"2026-10-22T15:35:00Z","v":2930,"vw":37.95073},{"c":37.955,"h":38,"l":37.77,"n":110,"o":37.895,"t":"2026-10-22T15:40:00Z","v":5818,"vw":37.927605},{"c":37.88,"h":37.925,"l":37.84,"n":85,"o":37.925,"t":"2026-10-22T15:45:00Z","v":2771,"vw":37.887242},{"c":37.97,"h":38,"l":37.82,"n":111,"o":37.82,"t":"2026-10-22T15:50:00Z","v":2451,"vw":37.931617},{"c":37.995,"h":38.06,"l":37.96,"n":154,"o":37.96,"t":"2026-10-22T15:55:00Z","v":7906,"vw":38.000631},{"c":37.96,"h":38.08,"l":37.96,"n":53,"o":38.08,"t":"2026-10-22T16:00:00Z","v":1516,"vw":38.020471},{"c":37.945,"h":37.96,"l":37.945,"n":26,"o":37.955,"t":"2026-10-22T16:05:00Z","v":425,"vw":37.953333},{"c":37.94,"h":37.94,"l":37.94,"n":35,"o":37.94,"t":"2026-10-22T16:10:00Z","v":705,"vw":37.94},{"c":38.07,"h":38.07,"l":37.955,"n":110,"o":37.955,"t":"2026-10-22T16:15:00Z","v":5485,"vw":38.018883},{"c":38.05,"h":38.06,"l":38.03,"n":52,"o":38.06,"t":"2026-10-22T16:20:00Z","v":1794,"vw":38.045909},{"c":37.9,"h":38.045,"l":37.805,"n":201,"o":38.045,"t":"2026-10-22T16:25:00Z","v":8240,"vw":37.922778},{"c":37.69,"h":37.91,"l":37.67,"n":149,"o":37.91,"t":"2026-10-22T16:30:00Z","v":8696,"vw":37.735272},{"c":37.475,"h":37.78,"l":37.46,"n":218,"o":37.72,"t":"2026-10-22T16:35:00Z","v":12161,"vw":37.626624},{"c":37.42,"h":37.48,"l":37.295,"n":111,"o":37.44,"t":"2026-10-22T16:40:00Z","v":6812,"vw":37.387903},{"c":37.04,"h":37.36,"l":36.995,"n":467,"o":37.36,"t":"2026-10-22T16:45:00Z","v":29814,"vw":37.19271},{"c":37.34,"h":37.35,"l":37.065,"n":118,"o":37.075,"t":"2026-10-22T16:50:00Z","v":4845,"vw":37.230518},{"c":37.29,"h":37.4499,"l":37.29,"n":94,"o":37.44,"t":"2026-10-22T16:55:00Z","v":2961,"vw":37.396214},{"c":37.13,"h":37.32,"l":37.13,"n":136,"o":37.32,"t":"2026-10-22T17:00:00Z","v":5456,"vw":37.223751},{"c":37.21,"h":37.24,"l":37.12,"n":152,"o":37.13,"t":"2026-10-22T17:05:00Z","v":6641,"vw":37.190226},{"c":37.245,"h":37.27,"l":37.22,"n":79,"o":37.26,"t":"2026-10-22T17:10:00Z","v":2852,"vw":37.248501},{"c":37.32,"h":37.355,"l":37.245,"n":83,"o":37.245,"t":"2026-10-22T17:15:00Z","v":4929,"vw":37.281269},{"c":37.29,"h":37.35,"l":37.28,"n":62,"o":37.3,"t":"2026-10-22T17:20:00Z","v":1979,"vw":37.296747},{"c":37.28,"h":37.34,"l":37.25,"n":36,"o":37.25,"t":"2026-10-22T17:25:00Z","v":1242,"vw":37.292972},{"c":37.4,"h":37.43,"l":37.34,"n":130,"o":37.34,"t":"2026-10-22T17:30:00Z","v":6328,"vw":37.39323},{"c":37.57,"h":37.57,"l":37.39,"n":128,"o":37.43,"t":"2026-10-22T17:35:00Z","v":6667,"vw":37.457758},{"c":37.49,"h":37.5067,"l":37.46,"n":55,"o":37.5067,"t":"2026-10-22T17:40:00Z","v":1700,"vw":37.487587},{"c":37.49,"h":37.495,"l":37.49,"n":43,"o":37.495,"t":"2026-10-22T17:45:00Z","v":625,"vw":37.491667},{"c":37.5,"h":37.5,"l":37.455,"n":51,"o":37.47,"t":"2026-10-22T17:50:00Z","v":2115,"vw":37.475322},{"c":37.44,"h":37.54,"l":37.42,"n":114,"o":37.52,"t":"2026-10-22T17:55:00Z","v":4971,"vw":37.454572},{"c":37.39,"h":37.41,"l":37.39,"n":39,"o":37.4019,"t":"2026-10-22T18:00:00Z","v":975,"vw":37.397141},{"c":37.46,"h":37.5,"l":37.42,"n":99,"o":37.42,"t":"2026-10-22T18:05:00Z","v":2636,"vw":37.443077},{"c":37.36,"h":37.48,"l":37.36,"n":120,"o":37.44,"t":"2026-10-22T18:10:00Z","v":3451,"vw":37.433877},{"c":37.48,"h":37.48,"l":37.39,"n":62,"o":37.39,"t":"2026-10-22T18:15:00Z","v":3115,"vw":37.459246},{"c":37.56,"h":37.64,"l":37.535,"n":97,"o":37.535,"t":"2026-10-22T18:20:00Z","v":4018,"vw":37.59653},{"c":37.38,"h":37.535,"l":37.38,"n":71,"o":37.535,"t":"2026-10-22T18:25:00Z","v":1665,"vw":37.456111},{"c":37.345,"h":37.35,"l":37.29,"n":94,"o":37.35,"t":"2026-10-22T18:30:00Z","v":13577,"vw":37.347996},{"c":37.4378,"h":37.4975,"l":37.3,"n":194,"o":37.34,"t":"2026-10-22T18:35:00Z","v":10132,"vw":37.405151},{"c":37.555,"h":37.555,"l":37.455,"n":97,"o":37.455,"t":"2026-10-22T18:40:00Z","v":3213,"vw":37.491992},{"c":37.455,"h":37.565,"l":37.42,"n":128,"o":37.565,"t":"2026-10-22T18:45:00Z","v":5459,"vw":37.47189},{"c":37.49,"h":37.5,"l":37.43,"n":107,"o":37.455,"t":"2026-10-22T18:50:00Z","v":3860,"vw":37.461055},{"c":37.5,"h":37.5,"l":37.44,"n":86,"o":37.49,"t":"2026-10-22T18:55:00Z","v":3950,"vw":37.461654},{"c":37.605,"h":37.605,"l":37.46,"n":188,"o":37.5,"t":"2026-10-22T19:00:00Z","v":9700,"vw":37.525571},{"c":37.57,"h":37.81,"l":37.51,"n":344,"o":37.635,"t":"2026-10-22T19:05:00Z","v":25271,"vw":37.649314},{"c":37.76,"h":37.88,"l":37.55,"n":288,"o":37.55,"t":"2026-10-22T19:10:00Z","v":59960,"vw":37.658127},{"c":37.59,"h":37.77,"l":37.57,"n":290,"o":37.76,"t":"2026-10-22T19:15:00Z","v":13260,"vw":37.66168},{"c":37.53,"h":37.66,"l":37.49,"n":247,"o":37.6,"t":"2026-10-22T19:20:00Z","v":12542,"vw":37.589646},{"c":37.69,"h":37.69,"l":37.53,"n":213,"o":37.53,"t":"2026-10-22T19:25:00Z","v":13165,"vw":37.623125},{"c":37.705,"h":37.97,"l":37.57,"n":424,"o":37.68,"t":"2026-10-22T19:30:00Z","v":21391,"vw":37.749272},{"c":37.58,"h":37.67,"l":37.58,"n":224,"o":37.655,"t":"2026-10-22T19:35:00Z","v":12851,"vw":37.613414},{"c":37.96,"h":37.96,"l":37.58,"n":363,"o":37.58,"t":"2026-10-22T19:40:00Z","v":18407,"vw":37.781019},{"c":37.97,"h":38.22,"l":37.84,"n":695,"o":37.93,"t":"2026-10-22T19:45:00Z","v":50150,"vw":38.002555},{"c":38.53,"h":38.595,"l":38.15,"n":658,"o":38.16,"t":"2026-10-22T19:50:00Z","v":47358,"vw":38.334989},{"c":38.58,"h":38.75,"l":38.54,"n":2046,"o":38.6,"t":"2026-10-22T19:55:00Z","v":154535,"vw":38.642205},{"c":38.65,"h":38.65,"l":38.65,"n":23,"o":38.65,"t":"2026-10-22T20:00:00Z","v":179784,"vw":38.65},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-22T20:20:00Z","v":100,"vw":38.59},{"c":38,"h":38,"l":38,"n":6,"o":38,"t":"2026-10-22T22:25:00Z","v":505,"vw":38}],"history":[{"c":1.39,"h":1.44,"l":1.38,"n":3304,"o":1.44,"t":"2024-10-21T04:00:00Z","v":643605,"vw":1.405053},{"c":1.44,"h":1.45,"l":1.39,"n":3871,"o":1.4,"t":"2024-10-22T04:00:00Z","v":705300,"vw":1.418391},{"c":1.41,"h":1.47,"l":1.375,"n":4787,"o":1.44,"t":"2024-10-23T04:00:00Z","v":884015,"vw":1.415691},{"c":1.35,"h":1.42,"l":1.34,"n":4680,"o":1.42,"t":"2024-10-24T04:00:00Z","v":968142,"vw":1.361132},{"c":1.32,"h":1.38,"l":1.3,"n":5411,"o":1.35,"t":"2024-10-25T04:00:00Z","v":1061094,"vw":1.326069},{"c":1.36,"h":1.4,"l":1.325,"n":5368,"o":1.38,"t":"2024-10-28T04:00:00Z","v":968109,"vw":1.370471},{"c":1.27,"h":1.38,"l":1.25,"n":9413,"o":1.36,"t":"2024-10-29T04:00:00Z","v":1931609,"vw":1.300991},{"c":1.25,"h":1.3,"l":1.23,"n":5360,"o":1.28,"t":"2024-10-30T04:00:00Z","v":1434291,"vw":1.249346},{"c":1.19,"h":1.25,"l":1.19,"n":4900,"o":1.25,"t":"2024-10-31T04:00:00Z","v":1187883,"vw":1.212092},{"c":1.23,"h":1.265,"l":1.208,"n":4309,"o":1.21,"t":"2024-11-01T04:00:00Z","v":842090,"vw":1.234951},{"c":1.33,"h":1.47,"l":1.265,"n":22389,"o":1.37,"t":"2024-11-04T05:00:00Z","v":5973194,"vw":1.371595},{"c":1.4,"h":1.41,"l":1.34,"n":12573,"o":1.34,"t":"2024-11-05T05:00:00Z","v":2624155,"vw":1.390816},{"c":1.39,"h":1.47,"l":1.36,"n":12268,"o":1.43,"t":"2024-11-06T05:00:00Z","v":2386122,"vw":1.395882},{"c":1.37,"h":1.42,"l":1.325,"n":8238,"o":1.41,"t":"2024-11-07T05:00:00Z","v":1865381,"vw":1.358444},{"c":1.4,"h":1.43,"l":1.36,"n":5497,"o":1.38,"t":"2024-11-08T05:00:00Z","v":1658703,"vw":1.394648},{"c":1.37,"h":1.42,"l":1.355,"n":6189,"o":1.4,"t":"2024-11-11T05:00:00Z","v":1302678,"vw":1.380572},{"c":1.31,"h":1.375,"l":1.3,"n":3469,"o":1.37,"t":"2024-11-12T05:00:00Z","v":964593,"vw":1.329112},{"c":1.28,"h":1.3679,"l":1.28,"n":4699,"o":1.33,"t":"2024-11-13T05:00:00Z","v":883703,"vw":1.317057},{"c":1.17,"h":1.3,"l":1.16,"n":9826,"o":1.29,"t":"2024-11-14T05:00:00Z","v":2364662,"vw":1.204593},{"c":1.07,"h":1.2,"l":1.04,"n":15524,"o":1.2,"t":"2024-11-15T05:00:00Z","v":3766833,"vw":1.092152},{"c":1.03,"h":1.09,"l":1.02,"n":5223,"o":1.07,"t":"2024-11-18T05:00:00Z","v":1390744,"vw":1.047084},{"c":1.03,"h":1.04,"l":1,"n":6146,"o":1.02,"t":"2024-11-19T05:00:00Z","v":1502325,"vw":1.017221},{"c":1,"h":1.07,"l":1,"n":6898,"o":1.07,"t":"2024-11-20T05:00:00Z","v":1486196,"vw":1.025167},{"c":1.01,"h":1.04,"l":0.9793,"n":5031,"o":1,"t":"2024-11-21T05:00:00Z","v":1455425,"vw":1.006192},{"c":1.05,"h":1.11,"l":1.01,"n":11558,"o":1.03,"t":"2024-11-22T05:00:00Z","v":4632234,"vw":1.058804},{"c":1.09,"h":1.12,"l":1.07,"n":6043,"o":1.07,"t":"2024-11-25T05:00:00Z","v":2480718,"vw":1.097125},{"c":1.07,"h":1.12,"l":1.07,"n":8110,"o":1.1,"t":"2024-11-26T05:00:00Z","v":1366970,"vw":1.097636},{"c":1.13,"h":1.15,"l":1.08,"n":7402,"o":1.11,"t":"2024-11-27T05:00:00Z","v":1675945,"vw":1.122143},{"c":1.14,"h":1.15,"l":1.1,"n":4918,"o":1.13,"t":"2024-11-29T05:00:00Z","v":962009,"vw":1.129547},{"c":1.18,"h":1.21,"l":1.15,"n":4948,"o":1.15,"t":"2024-12-02T05:00:00Z","v":1109605,"vw":1.180202},{"c":1.07,"h":1.16,"l":1.07,"n":5914,"o":1.15,"t":"2024-12-03T05:00:00Z","v":2058229,"vw":1.105352},{"c":1.02,"h":1.1063,"l":1.01,"n":7780,"o":1.06,"t":"2024-12-04T05:00:00Z","v":6098924,"vw":1.031733},{"c":1.02,"h":1.055,"l":0.9708,"n":9913,"o":1.02,"t":"2024-12-05T05:00:00Z","v":6829522,"vw":1.005422},{"c":1.02,"h":1.065,"l":1,"n":5000,"o":1.05,"t":"2024-12-06T05:00:00Z","v":1428506,"vw":1.029137},{"c":1.01,"h":1.05,"l":1.005,"n":4615,"o":1.04,"t":"2024-12-09T05:00:00Z","v":1165891,"vw":1.026782},{"c":1.02,"h":1.0599,"l":0.99,"n":5574,"o":1.03,"t":"2024-12-10T05:00:00Z","v":1857284,"vw":1.011681},{"c":1.02,"h":1.05,"l":0.9947,"n":4922,"o":1.03,"t":"2024-12-11T05:00:00Z","v":1738207,"vw":1.022973},{"c":1,"h":1.04,"l":1,"n":5828,"o":1.02,"t":"2024-12-12T05:00:00Z","v":2159278,"vw":1.023222},{"c":1.01,"h":1.03,"l":0.99,"n":7028,"o":1,"t":"2024-12-13T05:00:00Z","v":2058615,"vw":1.009011},{"c":1,"h":1.05,"l":1,"n":2773,"o":1,"t":"2024-12-16T05:00:00Z","v":1027853,"vw":1.02242},{"c":1.02,"h":1.03,"l":0.996,"n":5200,"o":1,"t":"2024-12-17T05:00:00Z","v":1712338,"vw":1.009746},{"c":0.9251,"h":1.04,"l":0.9173,"n":5309,"o":1.02,"t":"2024-12-18T05:00:00Z","v":1515937,"vw":0.974252},{"c":0.941,"h":1,"l":0.89,"n":5951,"o":0.9187,"t":"2024-12-19T05:00:00Z","v":1639350,"vw":0.95835},{"c":0.9283,"h":0.96,"l":0.9,"n":5379,"o":0.96,"t":"2024-12-20T05:00:00Z","v":1787433,"vw":0.924173},{"c":0.9005,"h":0.9283,"l":0.8701,"n":5282,"o":0.9283,"t":"2024-12-23T05:00:00Z","v":1711305,"vw":0.901884},{"c":0.9078,"h":0.9119,"l":0.891,"n":2365,"o":0.8917,"t":"2024-12-24T05:00:00Z","v":505654,"vw":0.89841},{"c":0.9512,"h":0.9586,"l":0.8829,"n":3881,"o":0.92,"t":"2024-12-26T05:00:00Z","v":1090573,"vw":0.91611},{"c":0.9492,"h":0.9649,"l":0.9031,"n":4694,"o":0.9135,"t":"2024-12-27T05:00:00Z","v":1098147,"vw":0.931896},{"c":0.944,"h":0.958,"l":0.93,"n":3113,"o":0.9301,"t":"2024-12-30T05:00:00Z","v":704857,"vw":0.942936},{"c":0.93,"h":0.9603,"l":0.9101,"n":2631,"o":0.92,"t":"2024-12-31T05:00:00Z","v":1113207,"vw":0.93176},{"c":0.961,"h":1.02,"l":0.93,"n":3944,"o":0.9567,"t":"2025-01-02T05:00:00Z","v":909106,"vw":0.977847},{"c":1.1,"h":1.16,"l":0.96,"n":6210,"o":0.96,"t":"2025-01-03T05:00:00Z","v":2795418,"vw":1.092962},{"c":1.17,"h":1.22,"l":1.13,"n":8397,"o":1.15,"t":"2025-01-06T05:00:00Z","v":2656300,"vw":1.175831},{"c":1.19,"h":1.25,"l":1.1401,"n":9949,"o":1.17,"t":"2025-01-07T05:00:00Z","v":2525698,"vw":1.197207},{"c":1.14,"h":1.24,"l":1.12,"n":6345,"o":1.23,"t":"2025-01-08T05:00:00Z","v":1843849,"vw":1.149043},{"c":1.03,"h":1.12,"l":1.02,"n":6133,"o":1.1,"t":"2025-01-10T05:00:00Z","v":1651397,"vw":1.06231},{"c":0.9613,"h":1.01,"l":0.93,"n":3879,"o":1.01,"t":"2025-01-13T05:00:00Z","v":1801891,"vw":0.964319},{"c":0.9,"h":0.99,"l":0.8712,"n":3949,"o":0.99,"t":"2025-01-14T05:00:00Z","v":1111712,"vw":0.906637},{"c":0.9053,"h":0.9625,"l":0.9,"n":4690,"o":0.9295,"t":"2025-01-15T05:00:00Z","v":1341825,"vw":0.911746},{"c":0.8917,"h":0.9291,"l":0.8802,"n":3757,"o":0.9019,"t":"2025-01-16T05:00:00Z","v":1103766,"vw":0.898069},{"c":0.892,"h":0.9376,"l":0.8801,"n":6515,"o":0.89,"t":"2025-01-17T05:00:00Z","v":1792837,"vw":0.903528},{"c":0.904,"h":0.935,"l":0.8399,"n":2595,"o":0.91,"t":"2025-01-21T05:00:00Z","v":844135,"vw":0.901513},{"c":0.918,"h":0.9559,"l":0.885,"n":3321,"o":0.92,"t":"2025-01-22T05:00:00Z","v":767035,"vw":0.915958},{"c":0.8946,"h":0.9288,"l":0.8911,"n":4229,"o":0.92,"t":"2025-01-23T05:00:00Z","v":1282227,"vw":0.907458},{"c":0.8849,"h":0.8979,"l":0.8708,"n":4549,"o":0.89,"t":"2025-01-24T05:00:00Z","v":1498409,"vw":0.885144},{"c":0.8754,"h":0.9197,"l":0.86,"n":5360,"o":0.89,"t":"2025-01-27T05:00:00Z","v":1342978,"vw":0.875482},{"c":0.84,"h":0.8759,"l":0.84,"n":4179,"o":0.87,"t":"2025-01-28T05:00:00Z","v":1108055,"vw":0.848392},{"c":0.8371,"h":0.8671,"l":0.8001,"n":6584,"o":0.8245,"t":"2025-01-29T05:00:00Z","v":1663296,"vw":0.84063},{"c":0.8506,"h":0.8596,"l":0.8231,"n":2477,"o":0.859,"t":"2025-01-30T05:00:00Z","v":1000242,"vw":0.84752},{"c":0.8273,"h":0.892,"l":0.8251,"n":3220,"o":0.892,"t":"2025-01-31T05:00:00Z","v":801366,"vw":0.838142},{"c":0.8089,"h":0.8565,"l":0.8013,"n":4677,"o":0.8273,"t":"2025-02-03T05:00:00Z","v":816703,"vw":0.820354},{"c":0.7788,"h":0.819,"l":0.7711,"n":5448,"o":0.8,"t":"2025-02-04T05:00:00Z","v":1610824,"vw":0.792011},{"c":0.76,"h":0.8109,"l":0.7211,"n":9168,"o":0.76,"t":"2025-02-05T05:00:00Z","v":3132507,"vw":0.770159},{"c":0.701,"h":0.7799,"l":0.7001,"n":5293,"o":0.7546,"t":"2025-02-06T05:00:00Z","v":1714063,"vw":0.732366},{"c":0.676,"h":0.72,"l":0.6618,"n":10231,"o":0.71,"t":"2025-02-07T05:00:00Z","v":3373323,"vw":0.679661},{"c":0.7,"h":0.715,"l":0.67,"n":17720,"o":0.7,"t":"2025-02-10T05:00:00Z","v":8412339,"vw":0.699383},{"c":0.6632,"h":0.7099,"l":0.65,"n":11013,"o":0.705,"t":"2025-02-11T05:00:00Z","v":4156984,"vw":0.667885},{"c":0.731,"h":0.7788,"l":0.65,"n":9341,"o":0.6635,"t":"2025-02-12T05:00:00Z","v":4871071,"vw":0.720925},{"c":0.8918,"h":0.9433,"l":0.7705,"n":15540,"o":0.81,"t":"2025-02-13T05:00:00Z","v":8139837,"vw":0.874533},{"c":0.9826,"h":1.08,"l":0.9005,"n":15624,"o":0.93,"t":"2025-02-14T05:00:00Z","v":6886341,"vw":0.994153},{"c":1.06,"h":1.06,"l":0.9811,"n":9181,"o":1.02,"t":"2025-02-18T05:00:00Z","v":3391538,"vw":1.023937},{"c":1,"h":1.0377,"l":0.969,"n":10540,"o":1.03,"t":"2025-02-19T05:00:00Z","v":3408295,"vw":0.999756},{"c":0.9569,"h":0.981,"l":0.9199,"n":4786,"o":0.98,"t":"2025-02-20T05:00:00Z","v":1652724,"vw":0.954136},{"c":0.9322,"h":0.9999,"l":0.9247,"n":3574,"o":0.98,"t":"2025-02-21T05:00:00Z","v":1218867,"vw":0.951135},{"c":0.845,"h":0.9481,"l":0.8321,"n":5866,"o":0.9028,"t":"2025-02-24T05:00:00Z","v":2305968,"vw":0.872337},{"c":0.8705,"h":0.9191,"l":0.8,"n":7098,"o":0.8251,"t":"2025-02-25T05:00:00Z","v":2801543,"vw":0.866894},{"c":0.7801,"h":0.91,"l":0.78,"n":6494,"o":0.86,"t":"2025-02-26T05:00:00Z","v":2356590,"vw":0.815484},{"c":0.7962,"h":0.8447,"l":0.761,"n":5684,"o":0.7701,"t":"2025-02-27T05:00:00Z","v":1308255,"vw":0.804545},{"c":0.84,"h":0.85,"l":0.7801,"n":4131,"o":0.7874,"t":"2025-02-28T05:00:00Z","v":1164298,"vw":0.829775},{"c":0.8019,"h":0.8626,"l":0.8005,"n":6462,"o":0.8626,"t":"2025-03-03T05:00:00Z","v":1302527,"vw":0.829565},{"c":0.8438,"h":0.8682,"l":0.77,"n":6555,"o":0.8,"t":"2025-03-04T05:00:00Z","v":1840678,"vw":0.833597},{"c":0.8579,"h":0.8787,"l":0.8343,"n":3308,"o":0.85,"t":"2025-03-05T05:00:00Z","v":872145,"vw":0.857807},{"c":0.8612,"h":0.9298,"l":0.8162,"n":6247,"o":0.8538,"t":"2025-03-06T05:00:00Z","v":1442268,"vw":0.874496},{"c":0.878,"h":0.8889,"l":0.8415,"n":3402,"o":0.86,"t":"2025-03-07T05:00:00Z","v":841338,"vw":0.86054},{"c":0.82,"h":0.8513,"l":0.795,"n":6053,"o":0.84,"t":"2025-03-10T04:00:00Z","v":1315824,"vw":0.821056},{"c":0.8192,"h":0.8476,"l":0.79,"n":5902,"o":0.81,"t":"2025-03-11T04:00:00Z","v":1316877,"vw":0.81486},{"c":0.82,"h":0.85,"l":0.7951,"n":5235,"o":0.8405,"t":"2025-03-12T04:00:00Z","v":1719786,"vw":0.819958},{"c":0.8154,"h":0.93,"l":0.805,"n":3663,"o":0.8766,"t":"2025-03-13T04:00:00Z","v":1398699,"vw":0.853864},{"c":0.8968,"h":0.95,"l":0.8421,"n":6817,"o":0.8998,"t":"2025-03-14T04:00:00Z","v":2537984,"vw":0.893918},{"c":0.9093,"h":0.9639,"l":0.88,"n":6044,"o":0.92,"t":"2025-03-17T04:00:00Z","v":2094394,"vw":0.909282},{"c":0.8802,"h":0.9211,"l":0.8506,"n":5210,"o":0.91,"t":"2025-03-18T04:00:00Z","v":1072893,"vw":0.875671},{"c":0.8972,"h":0.8993,"l":0.8438,"n":2805,"o":0.87,"t":"2025-03-19T04:00:00Z","v":690940,"vw":0.87193},{"c":0.8733,"h":0.9401,"l":0.8542,"n":2894,"o":0.89,"t":"2025-03-20T04:00:00Z","v":817964,"vw":0.881083},{"c":0.8637,"h":0.87,"l":0.8232,"n":2964,"o":0.8545,"t":"2025-03-21T04:00:00Z","v":1406664,"vw":0.853022},{"c":0.8606,"h":0.923,"l":0.82,"n":8185,"o":0.87,"t":"2025-03-24T04:00:00Z","v":1585565,"vw":0.84003},{"c":0.8373,"h":0.89,"l":0.812,"n":6595,"o":0.8601,"t":"2025-03-25T04:00:00Z","v":1476549,"vw":0.832326},{"c":0.8016,"h":0.8351,"l":0.7522,"n":7113,"o":0.821,"t":"2025-03-26T04:00:00Z","v":2254754,"vw":0.789818},{"c":0.7578,"h":0.8,"l":0.75,"n":5715,"o":0.8,"t":"2025-03-27T04:00:00Z","v":1896718,"vw":0.770832},{"c":0.7383,"h":0.7933,"l":0.7374,"n":4403,"o":0.76,"t":"2025-03-28T04:00:00Z","v":1302049,"vw":0.757963},{"c":0.68,"h":0.7155,"l":0.6685,"n":9119,"o":0.7015,"t":"2025-03-31T04:00:00Z","v":3523939,"vw":0.684734},{"c":0.6373,"h":0.694,"l":0.6373,"n":6104,"o":0.69,"t":"2025-04-01T04:00:00Z","v":2223995,"vw":0.65518},{"c":0.659,"h":0.6685,"l":0.6221,"n":7850,"o":0.635,"t":"2025-04-02T04:00:00Z","v":2582832,"vw":0.646085},{"c":0.6005,"h":0.659,"l":0.58,"n":10331,"o":0.635,"t":"2025-04-03T04:00:00Z","v":3743822,"vw":0.592893},{"c":0.5519,"h":0.6,"l":0.5312,"n":7613,"o":0.5802,"t":"2025-04-04T04:00:00Z","v":4731752,"vw":0.554065},{"c":0.4904,"h":0.5483,"l":0.466,"n":15624,"o":0.5301,"t":"2025-04-07T04:00:00Z","v":4412502,"vw":0.493979},{"c":0.4923,"h":0.58,"l":0.466,"n":11825,"o":0.5567,"t":"2025-04-08T04:00:00Z","v":3129838,"vw":0.492706},{"c":0.5106,"h":0.5312,"l":0.432,"n":11416,"o":0.48,"t":"2025-04-09T04:00:00Z","v":3632263,"vw":0.489699},{"c":0.4991,"h":0.539,"l":0.468,"n":3944,"o":0.5,"t":"2025-04-10T04:00:00Z","v":1025520,"vw":0.489181},{"c":0.6177,"h":0.65,"l":0.5279,"n":16031,"o":0.5384,"t":"2025-04-11T04:00:00Z","v":8032282,"vw":0.611364},{"c":0.6039,"h":0.6534,"l":0.584,"n":11148,"o":0.6336,"t":"2025-04-14T04:00:00Z","v":2801937,"vw":0.610273},{"c":0.6377,"h":0.6809,"l":0.5904,"n":9235,"o":0.6016,"t":"2025-04-15T04:00:00Z","v":2436103,"vw":0.642962},{"c":0.6068,"h":0.668,"l":0.5925,"n":8002,"o":0.62,"t":"2025-04-16T04:00:00Z","v":2263945,"vw":0.606369},{"c":0.6364,"h":0.6569,"l":0.6,"n":8295,"o":0.6,"t":"2025-04-17T04:00:00Z","v":1995358,"vw":0.636368},{"c":0.6259,"h":0.65,"l":0.6114,"n":3756,"o":0.63,"t":"2025-04-21T04:00:00Z","v":1299511,"vw":0.631933},{"c":0.664,"h":0.6694,"l":0.6254,"n":3863,"o":0.63,"t":"2025-04-22T04:00:00Z","v":1082952,"vw":0.653453},{"c":0.6858,"h":0.7073,"l":0.6714,"n":4350,"o":0.68,"t":"2025-04-23T04:00:00Z","v":1247910,"vw":0.690488},{"c":0.7383,"h":0.75,"l":0.6927,"n":4251,"o":0.6927,"t":"2025-04-24T04:00:00Z","v":2066897,"vw":0.722809},{"c":0.7751,"h":0.8113,"l":0.7406,"n":9653,"o":0.7533,"t":"2025-04-25T04:00:00Z","v":3163567,"vw":0.784323},{"c":0.7558,"h":0.8,"l":0.71,"n":5485,"o":0.7932,"t":"2025-04-28T04:00:00Z","v":1815464,"vw":0.741714},{"c":0.7407,"h":0.77,"l":0.7153,"n":3160,"o":0.75,"t":"2025-04-29T04:00:00Z","v":951248,"vw":0.734142},{"c":0.7955,"h":0.8248,"l":0.72,"n":5926,"o":0.75,"t":"2025-04-30T04:00:00Z","v":2415368,"vw":0.785033},{"c":0.7801,"h":0.8166,"l":0.7407,"n":5231,"o":0.8,"t":"2025-05-01T04:00:00Z","v":1736063,"vw":0.778374},{"c":0.752,"h":0.8,"l":0.74,"n":5935,"o":0.7888,"t":"2025-05-02T04:00:00Z","v":1399871,"vw":0.759628},{"c":0.6872,"h":0.7615,"l":0.68,"n":5966,"o":0.74,"t":"2025-05-05T04:00:00Z","v":1718638,"vw":0.697109},{"c":0.642,"h":0.69,"l":0.6339,"n":4501,"o":0.6673,"t":"2025-05-06T04:00:00Z","v":1494916,"vw":0.650718},{"c":0.6056,"h":0.643,"l":0.5949,"n":5649,"o":0.643,"t":"2025-05-07T04:00:00Z","v":2835466,"vw":0.610762},{"c":0.6189,"h":0.6326,"l":0.57,"n":8006,"o":0.61,"t":"2025-05-08T04:00:00Z","v":3303246,"vw":0.604366},{"c":0.5887,"h":0.6334,"l":0.575,"n":5431,"o":0.5978,"t":"2025-05-09T04:00:00Z","v":1923753,"vw":0.595726},{"c":0.7148,"h":0.7311,"l":0.6101,"n":10105,"o":0.62,"t":"2025-05-12T04:00:00Z","v":3646934,"vw":0.69148},{"c":0.71,"h":0.7366,"l":0.6597,"n":10181,"o":0.7076,"t":"2025-05-13T04:00:00Z","v":3050078,"vw":0.69791},{"c":0.715,"h":0.73,"l":0.6928,"n":4507,"o":0.7,"t":"2025-05-14T04:00:00Z","v":1327543,"vw":0.712871},{"c":0.68,"h":0.7081,"l":0.637,"n":5460,"o":0.708,"t":"2025-05-15T04:00:00Z","v":1889364,"vw":0.660989},{"c":0.685,"h":0.71,"l":0.655,"n":4867,"o":0.6839,"t":"2025-05-16T04:00:00Z","v":1436378,"vw":0.677873},{"c":0.695,"h":0.6956,"l":0.65,"n":4696,"o":0.6614,"t":"2025-05-19T04:00:00Z","v":1127439,"vw":0.675683},{"c":0.6871,"h":0.6995,"l":0.6602,"n":5408,"o":0.681,"t":"2025-05-20T04:00:00Z","v":1644360,"vw":0.680728},{"c":0.6325,"h":0.688,"l":0.62,"n":6421,"o":0.6871,"t":"2025-05-21T04:00:00Z","v":2356611,"vw":0.639695},{"c":0.66,"h":0.66,"l":0.61,"n":4014,"o":0.62,"t":"2025-05-22T04:00:00Z","v":1070378,"vw":0.639354},{"c":0.6541,"h":0.6541,"l":0.621,"n":5550,"o":0.631,"t":"2025-05-23T04:00:00Z","v":1051382,"vw":0.635044},{"c":0.6745,"h":0.685,"l":0.6319,"n":5015,"o":0.685,"t":"2025-05-27T04:00:00Z","v":1340656,"vw":0.660436},{"c":0.6993,"h":0.7039,"l":0.6352,"n":5262,"o":0.66,"t":"2025-05-28T04:00:00Z","v":1420779,"vw":0.680912},{"c":0.7394,"h":0.7399,"l":0.68,"n":6693,"o":0.71,"t":"2025-05-29T04:00:00Z","v":1889810,"vw":0.708307},{"c":0.7245,"h":0.75,"l":0.6728,"n":7899,"o":0.74,"t":"2025-05-30T04:00:00Z","v":2178462,"vw":0.719091},{"c":0.7964,"h":0.8198,"l":0.7003,"n":8936,"o":0.7399,"t":"2025-06-02T04:00:00Z","v":2371462,"vw":0.782147},{"c":0.7495,"h":0.8297,"l":0.7401,"n":8734,"o":0.793,"t":"2025-06-03T04:00:00Z","v":2455158,"vw":0.787081},{"c":0.7463,"h":0.78,"l":0.72,"n":5327,"o":0.7569,"t":"2025-06-04T04:00:00Z","v":1371832,"vw":0.746266},{"c":0.6748,"h":0.705,"l":0.6375,"n":9968,"o":0.6969,"t":"2025-06-05T04:00:00Z","v":3819493,"vw":0.673342},{"c":0.666,"h":0.6941,"l":0.659,"n":8580,"o":0.6866,"t":"2025-06-06T04:00:00Z","v":2047821,"vw":0.673705},{"c":8.79,"h":11.02,"l":8.76,"n":10102,"o":10.34,"t":"2025-06-09T04:00:00Z","v":736601,"vw":9.338501},{"c":11.35,"h":11.65,"l":8.1801,"n":12195,"o":8.81,"t":"2025-06-10T04:00:00Z","v":1426813,"vw":10.577025},{"c":9.55,"h":11.398,"l":9.31,"n":5127,"o":11.25,"t":"2025-06-11T04:00:00Z","v":501755,"vw":9.884643},{"c":8.76,"h":9.54,"l":8.75,"n":5810,"o":9.54,"t":"2025-06-12T04:00:00Z","v":454819,"vw":9.003791},{"c":8.59,"h":9.1298,"l":8.22,"n":6063,"o":8.42,"t":"2025-06-13T04:00:00Z","v":441319,"vw":8.576282},{"c":9.25,"h":9.59,"l":7.99,"n":8297,"o":8.56,"t":"2025-06-16T04:00:00Z","v":889507,"vw":8.80734},{"c":8.73,"h":9.71,"l":8.63,"n":4345,"o":9.17,"t":"2025-06-17T04:00:00Z","v":382658,"vw":9.059305},{"c":8.61,"h":9.273,"l":8.37,"n":5220,"o":8.67,"t":"2025-06-18T04:00:00Z","v":449782,"vw":8.730309},{"c":8.51,"h":8.86,"l":8.27,"n":3663,"o":8.39,"t":"2025-06-20T04:00:00Z","v":371504,"vw":8.505919},{"c":9.54,"h":9.75,"l":8.35,"n":18397,"o":8.36,"t":"2025-06-23T04:00:00Z","v":1527004,"vw":9.176743},{"c":24.45,"h":27.68,"l":16.56,"n":367002,"o":19.92,"t":"2025-06-24T04:00:00Z","v":37172732,"vw":22.11247},{"c":29.12,"h":37.38,"l":23.33,"n":219252,"o":24.88,"t":"2025-06-25T04:00:00Z","v":26108100,"vw":31.895544},{"c":29.68,"h":33.81,"l":27.1,"n":60621,"o":31.149,"t":"2025-06-26T04:00:00Z","v":7039782,"vw":30.769767},{"c":25.76,"h":29.2599,"l":25.3,"n":35006,"o":29.21,"t":"2025-06-27T04:00:00Z","v":4785205,"vw":26.612211},{"c":25.84,"h":27.99,"l":25.03,"n":27012,"o":27.08,"t":"2025-06-30T04:00:00Z","v":2472952,"vw":26.288528},{"c":24.59,"h":25.74,"l":24.1899,"n":35575,"o":24.955,"t":"2025-07-01T04:00:00Z","v":3868071,"vw":24.814936},{"c":25.53,"h":26.5883,"l":24.07,"n":21377,"o":24.07,"t":"2025-07-02T04:00:00Z","v":2076412,"vw":25.400905},{"c":24.76,"h":26.434,"l":23.81,"n":12700,"o":25.29,"t":"2025-07-03T04:00:00Z","v":994109,"vw":24.687774},{"c":23.47,"h":24.33,"l":22.09,"n":18480,"o":24,"t":"2025-07-07T04:00:00Z","v":1640932,"vw":23.047807},{"c":22.73,"h":23.9799,"l":21.87,"n":18412,"o":23.81,"t":"2025-07-08T04:00:00Z","v":1455988,"vw":22.695982},{"c":23.36,"h":23.97,"l":22.61,"n":16314,"o":23.25,"t":"2025-07-09T04:00:00Z","v":1275612,"vw":23.263798},{"c":25.1,"h":25.57,"l":22.6706,"n":18641,"o":24.09,"t":"2025-07-10T04:00:00Z","v":1623355,"vw":24.390535},{"c":25.01,"h":26.29,"l":23.86,"n":12600,"o":24.815,"t":"2025-07-11T04:00:00Z","v":1207592,"vw":24.814524},{"c":24.41,"h":25.15,"l":23.6616,"n":10102,"o":24.61,"t":"2025-07-14T04:00:00Z","v":743727,"vw":24.295673},{"c":23.8,"h":24.73,"l":23.06,"n":11453,"o":24.52,"t":"2025-07-15T04:00:00Z","v":1157653,"vw":23.673551},{"c":24.14,"h":24.635,"l":23.06,"n":10815,"o":24.01,"t":"2025-07-16T04:00:00Z","v":958536,"vw":23.973501},{"c":26.67,"h":26.8904,"l":23.445,"n":14390,"o":24.14,"t":"2025-07-17T04:00:00Z","v":1311282,"vw":25.57783},{"c":24.94,"h":27.72,"l":24.51,"n":11879,"o":26.62,"t":"2025-07-18T04:00:00Z","v":1102308,"vw":25.913246},{"c":24.79,"h":25.65,"l":24.31,"n":8913,"o":24.98,"t":"2025-07-21T04:00:00Z","v":598004,"vw":24.836151},{"c":24.48,"h":25.5908,"l":23.56,"n":7917,"o":24.64,"t":"2025-07-22T04:00:00Z","v":580114,"vw":24.71976},{"c":25,"h":26.35,"l":24.53,"n":10777,"o":24.9,"t":"2025-07-23T04:00:00Z","v":904711,"vw":25.124745},{"c":24.58,"h":25.99,"l":24.3,"n":8607,"o":25.23,"t":"2025-07-24T04:00:00Z","v":745545,"vw":24.878521},{"c":25,"h":25.15,"l":24,"n":7175,"o":24.55,"t":"2025-07-25T04:00:00Z","v":457449,"vw":24.786533},{"c":23.65,"h":25.4999,"l":23.5,"n":9360,"o":25.33,"t":"2025-07-28T04:00:00Z","v":641462,"vw":24.169241},{"c":22.91,"h":24.315,"l":22.59,"n":8936,"o":24.19,"t":"2025-07-29T04:00:00Z","v":917884,"vw":23.070139},{"c":22.07,"h":23.19,"l":21.87,"n":8926,"o":23.02,"t":"2025-07-30T04:00:00Z","v":545193,"vw":22.554532},{"c":21.68,"h":22.46,"l":21.555,"n":5286,"o":21.88,"t":"2025-07-31T04:00:00Z","v":368328,"vw":21.941373},{"c":22.96,"h":23,"l":21.02,"n":7442,"o":21.34,"t":"2025-08-01T04:00:00Z","v":505267,"vw":22.356832},{"c":23.27,"h":23.55,"l":22.42,"n":9009,"o":23.21,"t":"2025-08-04T04:00:00Z","v":531607,"vw":23.098858},{"c":22.56,"h":23.3,"l":22.5,"n":6019,"o":23.01,"t":"2025-08-05T04:00:00Z","v":304852,"vw":22.764665},{"c":22.45,"h":22.98,"l":22.14,"n":6528,"o":22.49,"t":"2025-08-06T04:00:00Z","v":431161,"vw":22.496339},{"c":21.75,"h":22.66,"l":21.6,"n":6810,"o":22.47,"t":"2025-08-07T04:00:00Z","v":345121,"vw":22.043759},{"c":23.06,"h":23.98,"l":22.01,"n":12098,"o":22.59,"t":"2025-08-08T04:00:00Z","v":914793,"vw":23.01653},{"c":22.47,"h":23.4991,"l":22.2811,"n":8259,"o":23.19,"t":"2025-08-11T04:00:00Z","v":583224,"vw":22.715613},{"c":23.6,"h":23.9881,"l":22.5,"n":7099,"o":22.68,"t":"2025-08-12T04:00:00Z","v":1045642,"vw":23.353874},{"c":25.72,"h":26.2972,"l":23.675,"n":12908,"o":23.75,"t":"2025-08-13T04:00:00Z","v":1210040,"vw":25.220785},{"c":26.69,"h":26.74,"l":25.01,"n":8769,"o":25.25,"t":"2025-08-14T04:00:00Z","v":639420,"vw":25.810803},{"c":27.26,"h":28.22,"l":26.3364,"n":10511,"o":26.8,"t":"2025-08-15T04:00:00Z","v":1205081,"vw":27.331534},{"c":27.43,"h":28.13,"l":26.62,"n":9903,"o":27.25,"t":"2025-08-18T04:00:00Z","v":660341,"vw":27.184446},{"c":26.72,"h":27.35,"l":26.1855,"n":9729,"o":27.16,"t":"2025-08-19T04:00:00Z","v":570094,"vw":26.595534},{"c":26.95,"h":27.1511,"l":25.34,"n":8655,"o":26.43,"t":"2025-08-20T04:00:00Z","v":567002,"vw":26.389259},{"c":28,"h":28.18,"l":26.705,"n":11219,"o":26.95,"t":"2025-08-21T04:00:00Z","v":816363,"vw":27.635077},{"c":27.03,"h":29.7,"l":26.86,"n":15132,"o":28.04,"t":"2025-08-22T04:00:00Z","v":1229863,"vw":28.402771},{"c":27.14,"h":27.69,"l":26.45,"n":8922,"o":27,"t":"2025-08-25T04:00:00Z","v":611324,"vw":27.049833},{"c":28.78,"h":28.79,"l":26.662,"n":5949,"o":27.28,"t":"2025-08-26T04:00:00Z","v":446349,"vw":27.859622},{"c":29.28,"h":29.4099,"l":28.11,"n":7849,"o":28.55,"t":"2025-08-27T04:00:00Z","v":405256,"vw":28.851117},{"c":29.34,"h":29.91,"l":28.78,"n":4736,"o":29.45,"t":"2025-08-28T04:00:00Z","v":310741,"vw":29.329373},{"c":29.86,"h":29.92,"l":28.61,"n":4954,"o":29.53,"t":"2025-08-29T04:00:00Z","v":381860,"vw":29.392929},{"c":29.085,"h":30.45,"l":28.88,"n":7597,"o":29.01,"t":"2025-09-02T04:00:00Z","v":437172,"vw":29.551185},{"c":28.55,"h":29.5,"l":27.87,"n":6102,"o":29.28,"t":"2025-09-03T04:00:00Z","v":446556,"vw":28.403284},{"c":35.98,"h":36.38,"l":31.85,"n":36668,"o":32.83,"t":"2025-09-04T04:00:00Z","v":3509253,"vw":34.135118},{"c":40.18,"h":40.45,"l":34.62,"n":21239,"o":35.96,"t":"2025-09-05T04:00:00Z","v":1710644,"vw":37.966292},{"c":44.33,"h":44.33,"l":39.1,"n":22956,"o":40.71,"t":"2025-09-08T04:00:00Z","v":1968905,"vw":42.61327},{"c":48.57,"h":48.85,"l":43.45,"n":23349,"o":44.25,"t":"2025-09-09T04:00:00Z","v":1885060,"vw":46.729496},{"c":48.18,"h":49.01,"l":45.74,"n":20735,"o":48.5,"t":"2025-09-10T04:00:00Z","v":1949517,"vw":47.782267},{"c":47.2,"h":50.5291,"l":42.12,"n":24512,"o":48.18,"t":"2025-09-11T04:00:00Z","v":2799330,"vw":45.975513},{"c":48.68,"h":48.84,"l":45.79,"n":11252,"o":47.89,"t":"2025-09-12T04:00:00Z","v":849712,"vw":47.219253},{"c":49.01,"h":49.75,"l":47.6,"n":11975,"o":49,"t":"2025-09-15T04:00:00Z","v":1091683,"vw":48.575444},{"c":49.89,"h":50.34,"l":48.1401,"n":11607,"o":49.01,"t":"2025-09-16T04:00:00Z","v":1499221,"vw":49.466988},{"c":51.07,"h":52.75,"l":49.87,"n":16354,"o":50.32,"t":"2025-09-17T04:00:00Z","v":1356602,"vw":51.194147},{"c":58.76,"h":58.81,"l":52.1252,"n":23888,"o":55.61,"t":"2025-09-18T04:00:00Z","v":1876452,"vw":55.918264},{"c":55.14,"h":59.5799,"l":55.05,"n":16045,"o":58.76,"t":"2025-09-19T04:00:00Z","v":1846717,"vw":55.922707},{"c":58.89,"h":59.39,"l":56.01,"n":13619,"o":56.52,"t":"2025-09-22T04:00:00Z","v":1029206,"vw":58.24492},{"c":59.6,"h":61.06,"l":58.12,"n":13438,"o":59.1,"t":"2025-09-23T04:00:00Z","v":864559,"vw":59.697435},{"c":60.33,"h":61.15,"l":57.58,"n":16192,"o":59.82,"t":"2025-09-24T04:00:00Z","v":1876486,"vw":59.815568},{"c":55.62,"h":59.39,"l":55.51,"n":15055,"o":59.01,"t":"2025-09-25T04:00:00Z","v":961593,"vw":56.609208},{"c":58.5,"h":59.79,"l":55.35,"n":13489,"o":55.91,"t":"2025-09-26T04:00:00Z","v":1063450,"vw":58.095817},{"c":58.92,"h":60.11,"l":56.81,"n":11094,"o":58.85,"t":"2025-09-29T04:00:00Z","v":1143733,"vw":58.324432},{"c":56.9,"h":59.2,"l":56.85,"n":13432,"o":58.92,"t":"2025-09-30T04:00:00Z","v":1017066,"vw":57.559445},{"c":58.85,"h":59.99,"l":56.86,"n":9111,"o":57.33,"t":"2025-10-01T04:00:00Z","v":578863,"vw":58.853682},{"c":60.5,"h":61.79,"l":58.1731,"n":10456,"o":58.8,"t":"2025-10-02T04:00:00Z","v":606268,"vw":60.254274},{"c":60.55,"h":61.4426,"l":57.5,"n":11844,"o":61,"t":"2025-10-03T04:00:00Z","v":776800,"vw":59.777194},{"c":59.93,"h":62.95,"l":59.12,"n":10228,"o":61,"t":"2025-10-06T04:00:00Z","v":599209,"vw":60.556271},{"c":58,"h":60.4,"l":57.4743,"n":11637,"o":59.84,"t":"2025-10-07T04:00:00Z","v":631544,"vw":58.41129},{"c":56.56,"h":59.64,"l":56.26,"n":14686,"o":58.9,"t":"2025-10-08T04:00:00Z","v":1011464,"vw":57.725102},{"c":55.64,"h":56.57,"l":53.75,"n":15487,"o":56.315,"t":"2025-10-09T04:00:00Z","v":1122500,"vw":55.400255},{"c":54.34,"h":56.49,"l":52.91,"n":8121,"o":55.7,"t":"2025-10-10T04:00:00Z","v":533813,"vw":54.29071},{"c":57.4,"h":57.87,"l":54.12,"n":7552,"o":55.3,"t":"2025-10-13T04:00:00Z","v":484382,"vw":56.50417},{"c":57.08,"h":58.29,"l":55.5,"n":10730,"o":56.21,"t":"2025-10-14T04:00:00Z","v":720091,"vw":57.119019},{"c":56.885,"h":58.6399,"l":55.16,"n":14999,"o":57.99,"t":"2025-10-15T04:00:00Z","v":943307,"vw":56.859734},{"c":54.96,"h":57.61,"l":53.73,"n":7747,"o":57.61,"t":"2025-10-16T04:00:00Z","v":500481,"vw":54.914705},{"c":57.77,"h":63.92,"l":54.01,"n":26439,"o":54.51,"t":"2025-10-17T04:00:00Z","v":2293078,"vw":59.684098},{"c":62.99,"h":63.79,"l":55.5915,"n":20842,"o":61,"t":"2025-10-20T04:00:00Z","v":1770611,"vw":60.335362},{"c":59.38,"h":63.185,"l":59.07,"n":12078,"o":62,"t":"2025-10-21T04:00:00Z","v":658804,"vw":60.837551},{"c":61.78,"h":62.185,"l":57.91,"n":11727,"o":59.4,"t":"2025-10-22T04:00:00Z","v":696680,"vw":60.215627},{"c":63.64,"h":65.79,"l":61.7,"n":11769,"o":62.3,"t":"2025-10-23T04:00:00Z","v":1115944,"vw":63.602946},{"c":60.1,"h":64.95,"l":59.2349,"n":19174,"o":63.11,"t":"2025-10-24T04:00:00Z","v":1356188,"vw":61.347893},{"c":62.57,"h":62.99,"l":59.91,"n":10475,"o":60.29,"t":"2025-10-27T04:00:00Z","v":596858,"vw":61.699965},{"c":60.92,"h":62.091,"l":59.55,"n":10514,"o":61.66,"t":"2025-10-28T04:00:00Z","v":543055,"vw":60.676242},{"c":59.63,"h":61.99,"l":59.0101,"n":8376,"o":60.95,"t":"2025-10-29T04:00:00Z","v":364972,"vw":60.254346},{"c":62.8,"h":63.88,"l":59.01,"n":11368,"o":59.01,"t":"2025-10-30T04:00:00Z","v":708594,"vw":62.583513},{"c":64.93,"h":66.92,"l":61.5,"n":11770,"o":62.79,"t":"2025-10-31T04:00:00Z","v":772513,"vw":64.20194},{"c":59.92,"h":63.99,"l":57.33,"n":13626,"o":62.4,"t":"2025-11-03T05:00:00Z","v":955175,"vw":59.934356},{"c":56.02,"h":58.51,"l":55.69,"n":12685,"o":57.11,"t":"2025-11-04T05:00:00Z","v":718908,"vw":56.860175},{"c":54.26,"h":57.02,"l":53.91,"n":12510,"o":55.99,"t":"2025-11-05T05:00:00Z","v":685786,"vw":55.185964},{"c":55.12,"h":57.41,"l":53.6,"n":12867,"o":54.05,"t":"2025-11-06T05:00:00Z","v":883952,"vw":55.480263},{"c":55.97,"h":57.99,"l":55.01,"n":13514,"o":56,"t":"2025-11-07T05:00:00Z","v":859385,"vw":56.360466},{"c":57.97,"h":58.61,"l":54.59,"n":9631,"o":56.72,"t":"2025-11-10T05:00:00Z","v":687438,"vw":57.170896},{"c":59.26,"h":59.38,"l":56.695,"n":10136,"o":57.01,"t":"2025-11-11T05:00:00Z","v":716798,"vw":58.368267},{"c":57.67,"h":59.18,"l":56.25,"n":10749,"o":58.71,"t":"2025-11-12T05:00:00Z","v":699389,"vw":57.193607},{"c":53.95,"h":55.9,"l":52.88,"n":13695,"o":55.9,"t":"2025-11-13T05:00:00Z","v":771753,"vw":54.137093},{"c":56.68,"h":57.8,"l":52.5,"n":12328,"o":53.01,"t":"2025-11-14T05:00:00Z","v":674958,"vw":55.912947},{"c":59.58,"h":60.8,"l":57.05,"n":11906,"o":57.81,"t":"2025-11-17T05:00:00Z","v":614769,"vw":59.41136},{"c":59.17,"h":60.3454,"l":57.12,"n":8488,"o":59.19,"t":"2025-11-18T05:00:00Z","v":415597,"vw":59.005139},{"c":60.35,"h":61.805,"l":58.27,"n":13444,"o":59.17,"t":"2025-11-19T05:00:00Z","v":636248,"vw":60.175685},{"c":55.11,"h":61.41,"l":55.05,"n":12935,"o":60.99,"t":"2025-11-20T05:00:00Z","v":736593,"vw":57.163145},{"c":54.28,"h":56.5,"l":53.2925,"n":11876,"o":55.3,"t":"2025-11-21T05:00:00Z","v":647687,"vw":54.586942},{"c":58.64,"h":59.2899,"l":55.08,"n":11510,"o":55.08,"t":"2025-11-24T05:00:00Z","v":944632,"vw":58.353422},{"c":60.35,"h":61,"l":58.01,"n":7635,"o":58.64,"t":"2025-11-25T05:00:00Z","v":502872,"vw":59.974395},{"c":65.69,"h":66.595,"l":60.35,"n":12583,"o":63.1,"t":"2025-11-26T05:00:00Z","v":863171,"vw":64.04623},{"c":65.21,"h":66.86,"l":64.25,"n":6141,"o":66.41,"t":"2025-11-28T05:00:00Z","v":307035,"vw":65.448049},{"c":61.11,"h":64.31,"l":59.95,"n":9196,"o":64.01,"t":"2025-12-01T05:00:00Z","v":666583,"vw":61.467036},{"c":54.85,"h":61.4,"l":54.65,"n":11900,"o":61.11,"t":"2025-12-02T05:00:00Z","v":663552,"vw":56.691996},{"c":57.13,"h":57.365,"l":53.545,"n":12537,"o":55,"t":"2025-12-03T05:00:00Z","v":702508,"vw":55.717407},{"c":57.69,"h":57.86,"l":54.745,"n":7711,"o":56.9,"t":"2025-12-04T05:00:00Z","v":476097,"vw":56.614192},{"c":56.9,"h":58.1,"l":55.67,"n":7006,"o":57.99,"t":"2025-12-05T05:00:00Z","v":343081,"vw":56.675856},{"c":57.28,"h":58.9358,"l":56.54,"n":8494,"o":57.83,"t":"2025-12-08T05:00:00Z","v":406625,"vw":57.583212},{"c":58.78,"h":59.23,"l":56.01,"n":8119,"o":57.08,"t":"2025-12-09T05:00:00Z","v":367421,"vw":58.029097},{"c":57.74,"h":58.99,"l":56.6975,"n":10697,"o":58.17,"t":"2025-12-10T05:00:00Z","v":697138,"vw":57.690784},{"c":51.12,"h":57.9,"l":51.04,"n":14951,"o":57.33,"t":"2025-12-11T05:00:00Z","v":914334,"vw":53.729917},{"c":54.7,"h":56.99,"l":51.26,"n":12397,"o":51.27,"t":"2025-12-12T05:00:00Z","v":705875,"vw":54.810315},{"c":53.3,"h":54.2,"l":52.01,"n":10155,"o":54.01,"t":"2025-12-15T05:00:00Z","v":576287,"vw":53.208521},{"c":49.16,"h":52.5,"l":45.25,"n":49937,"o":48.68,"t":"2025-12-16T05:00:00Z","v":4348056,"vw":49.122745},{"c":45.43,"h":51.47,"l":44.34,"n":31940,"o":50.08,"t":"2025-12-17T05:00:00Z","v":2621431,"vw":46.470555},{"c":44,"h":46.885,"l":42.62,"n":15261,"o":45.57,"t":"2025-12-18T05:00:00Z","v":1110740,"vw":44.104175},{"c":46.84,"h":47.12,"l":43.6206,"n":14326,"o":44.1,"t":"2025-12-19T05:00:00Z","v":1020977,"vw":46.263823},{"c":43.48,"h":46.9,"l":43.02,"n":17223,"o":46.9,"t":"2025-12-22T05:00:00Z","v":1468809,"vw":44.121541},{"c":44.46,"h":44.55,"l":42.95,"n":11143,"o":43.16,"t":"2025-12-23T05:00:00Z","v":740378,"vw":43.614632},{"c":43.94,"h":44.25,"l":43.16,"n":5484,"o":44.08,"t":"2025-12-24T05:00:00Z","v":300286,"vw":43.684518},{"c":44.49,"h":44.9134,"l":43.01,"n":6925,"o":43.61,"t":"2025-12-26T05:00:00Z","v":406258,"vw":44.199643},{"c":42.73,"h":44.4,"l":42.25,"n":11986,"o":44.01,"t":"2025-12-29T05:00:00Z","v":768580,"vw":42.99001},{"c":41.9,"h":42.61,"l":41.32,"n":11981,"o":42.47,"t":"2025-12-30T05:00:00Z","v":803555,"vw":41.856156},{"c":42.28,"h":42.46,"l":41.55,"n":12722,"o":41.9,"t":"2025-12-31T05:00:00Z","v":899959,"vw":42.1287},{"c":43.42,"h":44.27,"l":41.51,"n":11420,"o":42.49,"t":"2026-01-02T05:00:00Z","v":715616,"vw":43.021312},{"c":44.47,"h":44.48,"l":43,"n":9945,"o":43.77,"t":"2026-01-05T05:00:00Z","v":500534,"vw":43.920304},{"c":42.97,"h":45.34,"l":42.69,"n":10810,"o":44.49,"t":"2026-01-06T05:00:00Z","v":474160,"vw":43.473086},{"c":43.51,"h":44.98,"l":42.575,"n":11476,"o":42.94,"t":"2026-01-07T05:00:00Z","v":515794,"vw":43.663843},{"c":41.44,"h":43.79,"l":41.25,"n":10247,"o":43.51,"t":"2026-01-08T05:00:00Z","v":571334,"vw":42.241966},{"c":39.71,"h":41.89,"l":39.61,"n":13105,"o":41.2,"t":"2026-01-09T05:00:00Z","v":734376,"vw":40.37203},{"c":38.77,"h":39.71,"l":37.345,"n":19824,"o":39.71,"t":"2026-01-12T05:00:00Z","v":1197851,"vw":38.107647},{"c":36.58,"h":38.7,"l":35.74,"n":17340,"o":38.7,"t":"2026-01-13T05:00:00Z","v":1227084,"vw":36.443818},{"c":36.09,"h":37.6948,"l":35.7,"n":10940,"o":35.95,"t":"2026-01-14T05:00:00Z","v":609821,"vw":36.400109},{"c":35.36,"h":36.385,"l":34.34,"n":9084,"o":36.16,"t":"2026-01-15T05:00:00Z","v":578859,"vw":35.139514},{"c":37.68,"h":38.29,"l":35.4,"n":10946,"o":35.4,"t":"2026-01-16T05:00:00Z","v":674038,"vw":37.266174},{"c":36.23,"h":36.765,"l":35.025,"n":12706,"o":36.1,"t":"2026-01-20T05:00:00Z","v":759253,"vw":35.812212},{"c":36.92,"h":36.99,"l":35.08,"n":11513,"o":36.065,"t":"2026-01-21T05:00:00Z","v":806043,"vw":36.124787},{"c":36.53,"h":37.99,"l":35.77,"n":14102,"o":36.92,"t":"2026-01-22T05:00:00Z","v":600514,"vw":36.717942},{"c":37.11,"h":39.75,"l":36.72,"n":14707,"o":37.82,"t":"2026-01-23T05:00:00Z","v":1012395,"vw":37.824577},{"c":37.18,"h":37.5,"l":35.95,"n":9825,"o":36.77,"t":"2026-01-26T05:00:00Z","v":505737,"vw":36.835862},{"c":38.03,"h":38.36,"l":36.82,"n":7752,"o":37.4,"t":"2026-01-27T05:00:00Z","v":566374,"vw":37.726233},{"c":35.91,"h":38.399,"l":35.82,"n":11998,"o":37.78,"t":"2026-01-28T05:00:00Z","v":809466,"vw":36.605545},{"c":35.23,"h":36.2,"l":34.82,"n":8755,"o":35.65,"t":"2026-01-29T05:00:00Z","v":498036,"vw":35.447667},{"c":37.33,"h":37.6972,"l":33.4,"n":13457,"o":35.02,"t":"2026-01-30T05:00:00Z","v":995524,"vw":36.178217},{"c":38.12,"h":39.43,"l":37.0525,"n":10686,"o":37.29,"t":"2026-02-02T05:00:00Z","v":591012,"vw":38.253029},{"c":38.855,"h":39.13,"l":37.635,"n":10405,"o":38.06,"t":"2026-02-03T05:00:00Z","v":494197,"vw":38.437688},{"c":37.64,"h":38.93,"l":36.13,"n":9322,"o":38.44,"t":"2026-02-04T05:00:00Z","v":590426,"vw":37.143899},{"c":35.12,"h":38.47,"l":34.9,"n":12104,"o":37.6,"t":"2026-02-05T05:00:00Z","v":723868,"vw":36.638056},{"c":36.81,"h":37.255,"l":34.47,"n":7732,"o":35.18,"t":"2026-02-06T05:00:00Z","v":416577,"vw":36.35085},{"c":37.07,"h":37.655,"l":35.595,"n":6077,"o":36.88,"t":"2026-02-09T05:00:00Z","v":477428,"vw":36.7836},{"c":56,"h":56.76,"l":47.05,"n":125023,"o":47.15,"t":"2026-02-10T05:00:00Z","v":8721517,"vw":53.095654},{"c":66.35,"h":67.94,"l":58.95,"n":51912,"o":59,"t":"2026-02-11T05:00:00Z","v":4266317,"vw":64.695628},{"c":71,"h":72.31,"l":62,"n":60277,"o":63.33,"t":"2026-02-12T05:00:00Z","v":4793724,"vw":67.925617},{"c":71.33,"h":73.37,"l":67.7,"n":28070,"o":70.48,"t":"2026-02-13T05:00:00Z","v":2271381,"vw":70.974535},{"c":73.82,"h":74.89,"l":69.85,"n":20922,"o":71.44,"t":"2026-02-17T05:00:00Z","v":1142308,"vw":72.99585},{"c":73.18,"h":74.87,"l":71.31,"n":14147,"o":73.5,"t":"2026-02-18T05:00:00Z","v":917485,"vw":72.889192},{"c":73.86,"h":74.84,"l":71.72,"n":11910,"o":73.3,"t":"2026-02-19T05:00:00Z","v":868205,"vw":73.236866},{"c":73.73,"h":74.83,"l":71.504,"n":14900,"o":73.99,"t":"2026-02-20T05:00:00Z","v":1001018,"vw":73.077569},{"c":73.62,"h":75.6699,"l":70.66,"n":16110,"o":73.5,"t":"2026-02-23T05:00:00Z","v":979970,"vw":73.038484},{"c":68.42,"h":73.88,"l":68.2,"n":24035,"o":73.88,"t":"2026-02-24T05:00:00Z","v":1776072,"vw":69.551331},{"c":70.37,"h":71.94,"l":68.35,"n":13294,"o":68.35,"t":"2026-02-25T05:00:00Z","v":941377,"vw":70.302649},{"c":65.9,"h":70.99,"l":64.5,"n":19458,"o":70,"t":"2026-02-26T05:00:00Z","v":1442527,"vw":66.408968},{"c":68.98,"h":69.29,"l":64.775,"n":11396,"o":65.1,"t":"2026-02-27T05:00:00Z","v":1069434,"vw":67.386067},{"c":68.36,"h":69.56,"l":67,"n":13072,"o":68.14,"t":"2026-03-02T05:00:00Z","v":884851,"vw":68.383318},{"c":68.11,"h":70.7657,"l":66.5,"n":15495,"o":68.4,"t":"2026-03-03T05:00:00Z","v":1509136,"vw":68.919193},{"c":71.11,"h":72.98,"l":68,"n":15934,"o":69,"t":"2026-03-04T05:00:00Z","v":1025731,"vw":71.27845},{"c":72.45,"h":75.21,"l":70.78,"n":12360,"o":71.1,"t":"2026-03-05T05:00:00Z","v":758252,"vw":72.530527},{"c":70.7,"h":72.98,"l":70.5,"n":11400,"o":71.92,"t":"2026-03-06T05:00:00Z","v":736709,"vw":71.607341},{"c":69.15,"h":69.49,"l":62.5,"n":15349,"o":68.75,"t":"2026-03-09T04:00:00Z","v":1435716,"vw":66.423279},{"c":72.07,"h":72.49,"l":68.5,"n":9397,"o":69.15,"t":"2026-03-10T04:00:00Z","v":577970,"vw":71.017125},{"c":73.33,"h":73.41,"l":70.65,"n":10049,"o":72.07,"t":"2026-03-11T04:00:00Z","v":580658,"vw":72.098021},{"c":70.36,"h":72.49,"l":68.9,"n":13075,"o":72.49,"t":"2026-03-12T04:00:00Z","v":970680,"vw":70.41642},{"c":73.25,"h":77,"l":70,"n":20673,"o":72.64,"t":"2026-03-13T04:00:00Z","v":1364504,"vw":73.283336},{"c":72.21,"h":75.46,"l":71.33,"n":12422,"o":75.38,"t":"2026-03-16T04:00:00Z","v":758828,"vw":73.279199},{"c":75.055,"h":75.8,"l":72.5901,"n":14580,"o":73.42,"t":"2026-03-17T04:00:00Z","v":763769,"vw":74.709062},{"c":73.18,"h":76,"l":73.18,"n":10367,"o":74.57,"t":"2026-03-18T04:00:00Z","v":581195,"vw":74.530284},{"c":74.84,"h":76.65,"l":71.6431,"n":10822,"o":73.05,"t":"2026-03-19T04:00:00Z","v":572571,"vw":74.54499},{"c":72.22,"h":75.48,"l":70.7792,"n":11427,"o":74.9,"t":"2026-03-20T04:00:00Z","v":837604,"vw":72.803842},{"c":74.34,"h":74.48,"l":71.94,"n":12285,"o":73,"t":"2026-03-23T04:00:00Z","v":700032,"vw":73.511012},{"c":72.96,"h":73.93,"l":70.669,"n":11460,"o":73.59,"t":"2026-03-24T04:00:00Z","v":688490,"vw":71.908993},{"c":72.08,"h":77.9699,"l":70.86,"n":14627,"o":73.65,"t":"2026-03-25T04:00:00Z","v":1022291,"vw":74.22183},{"c":70.97,"h":72,"l":69.38,"n":16707,"o":71.02,"t":"2026-03-26T04:00:00Z","v":912089,"vw":70.836681},{"c":68.66,"h":71.68,"l":67.63,"n":11890,"o":71.05,"t":"2026-03-27T04:00:00Z","v":736261,"vw":69.252458},{"c":65.25,"h":70.01,"l":64.1,"n":16654,"o":69.05,"t":"2026-03-30T04:00:00Z","v":1105265,"vw":65.948869},{"c":71.95,"h":72.8328,"l":64.21,"n":19609,"o":66.86,"t":"2026-03-31T04:00:00Z","v":1680758,"vw":69.877722},{"c":75.71,"h":78.808,"l":72.11,"n":20281,"o":73.08,"t":"2026-04-01T04:00:00Z","v":1301840,"vw":76.561314},{"c":76.99,"h":78,"l":73.04,"n":13844,"o":73.55,"t":"2026-04-02T04:00:00Z","v":552983,"vw":76.223305},{"c":74.72,"h":77.74,"l":73.58,"n":10999,"o":76.38,"t":"2026-04-06T04:00:00Z","v":451875,"vw":74.841782},{"c":76.24,"h":77.015,"l":73,"n":8894,"o":74.26,"t":"2026-04-07T04:00:00Z","v":484001,"vw":75.696102},{"c":75.08,"h":78.732,"l":73.3501,"n":12564,"o":77.9,"t":"2026-04-08T04:00:00Z","v":756222,"vw":75.512831},{"c":77.85,"h":77.99,"l":74.79,"n":10225,"o":74.95,"t":"2026-04-09T04:00:00Z","v":456547,"vw":77.141348},{"c":77.5,"h":78.95,"l":76.51,"n":9871,"o":78.36,"t":"2026-04-10T04:00:00Z","v":446307,"vw":77.484154},{"c":80.45,"h":81.25,"l":77.02,"n":16028,"o":77.02,"t":"2026-04-13T04:00:00Z","v":880355,"vw":79.667017},{"c":81.26,"h":81.43,"l":78.12,"n":11906,"o":80.65,"t":"2026-04-14T04:00:00Z","v":524335,"vw":80.376612},{"c":83.22,"h":83.76,"l":81.395,"n":12099,"o":81.76,"t":"2026-04-15T04:00:00Z","v":532681,"vw":82.664939},{"c":83.99,"h":84.63,"l":80.535,"n":10725,"o":83.26,"t":"2026-04-16T04:00:00Z","v":668755,"vw":83.30577},{"c":84.86,"h":86.95,"l":84.1,"n":13158,"o":85,"t":"2026-04-17T04:00:00Z","v":510064,"vw":85.332348},{"c":100.35,"h":109,"l":95.4,"n":68539,"o":97.48,"t":"2026-04-20T04:00:00Z","v":4853029,"vw":101.68782},{"c":98.16,"h":106.42,"l":96.23,"n":28501,"o":103,"t":"2026-04-21T04:00:00Z","v":1602727,"vw":99.668892},{"c":93.2,"h":98.49,"l":93,"n":46032,"o":95.425,"t":"2026-04-22T04:00:00Z","v":3653985,"vw":94.894677},{"c":91.26,"h":95.21,"l":87.37,"n":27924,"o":93.59,"t":"2026-04-23T04:00:00Z","v":2161655,"vw":90.563852},{"c":91.68,"h":92.24,"l":88.69,"n":16059,"o":91.88,"t":"2026-04-24T04:00:00Z","v":922397,"vw":90.423525},{"c":86.735,"h":94.32,"l":85.275,"n":26360,"o":91.87,"t":"2026-04-27T04:00:00Z","v":1606694,"vw":88.743014},{"c":83.81,"h":87.9999,"l":82.7225,"n":18584,"o":85.79,"t":"2026-04-28T04:00:00Z","v":1198733,"vw":84.368793},{"c":83.2,"h":85,"l":81.3,"n":17103,"o":84.19,"t":"2026-04-29T04:00:00Z","v":851531,"vw":82.92804},{"c":85.04,"h":85.765,"l":82.15,"n":14475,"o":83.2,"t":"2026-04-30T04:00:00Z","v":764079,"vw":84.590246},{"c":86.46,"h":87.575,"l":84.29,"n":18162,"o":85.31,"t":"2026-05-01T04:00:00Z","v":690153,"vw":86.579063},{"c":86.89,"h":88.1,"l":85.1132,"n":11442,"o":86,"t":"2026-05-04T04:00:00Z","v":547705,"vw":86.964434},{"c":84.16,"h":87.565,"l":83.63,"n":16205,"o":86.445,"t":"2026-05-05T04:00:00Z","v":799260,"vw":84.681937},{"c":85.09,"h":86.33,"l":83.66,"n":12264,"o":85,"t":"2026-05-06T04:00:00Z","v":568112,"vw":85.16186},{"c":83.37,"h":85.82,"l":81.82,"n":16499,"o":85,"t":"2026-05-07T04:00:00Z","v":764787,"vw":83.246418},{"c":81.89,"h":84.94,"l":80.91,"n":14435,"o":84.94,"t":"2026-05-08T04:00:00Z","v":722880,"vw":81.952432},{"c":78.72,"h":80.95,"l":76.61,"n":24962,"o":79.65,"t":"2026-05-11T04:00:00Z","v":1748221,"vw":78.424809},{"c":78.43,"h":79.245,"l":76.59,"n":14987,"o":78.38,"t":"2026-05-12T04:00:00Z","v":774407,"vw":77.901466},{"c":75.95,"h":78.82,"l":75.7755,"n":13481,"o":78.82,"t":"2026-05-13T04:00:00Z","v":687113,"vw":76.740353},{"c":74.33,"h":76.235,"l":73.13,"n":14651,"o":75.5,"t":"2026-05-14T04:00:00Z","v":788841,"vw":74.213763},{"c":70.62,"h":73.81,"l":69.38,"n":19467,"o":73.51,"t":"2026-05-15T04:00:00Z","v":1273054,"vw":70.577398},{"c":68.43,"h":71,"l":66.305,"n":20845,"o":70.63,"t":"2026-05-18T04:00:00Z","v":1234734,"vw":67.858058},{"c":67.58,"h":68.43,"l":64.9,"n":17514,"o":68.43,"t":"2026-05-19T04:00:00Z","v":883547,"vw":66.905917},{"c":69.49,"h":69.83,"l":67.9137,"n":14573,"o":68.72,"t":"2026-05-20T04:00:00Z","v":744225,"vw":69.034258},{"c":68.58,"h":69.8525,"l":68.07,"n":13807,"o":69.29,"t":"2026-05-21T04:00:00Z","v":585493,"vw":69.028181},{"c":66.61,"h":69.215,"l":66.44,"n":11998,"o":68,"t":"2026-05-22T04:00:00Z","v":548080,"vw":67.187034},{"c":65.56,"h":67.525,"l":65.27,"n":18392,"o":66.75,"t":"2026-05-26T04:00:00Z","v":880179,"vw":66.13419},{"c":65.4,"h":66.7999,"l":62.76,"n":24329,"o":66.33,"t":"2026-05-27T04:00:00Z","v":1412176,"vw":64.586685},{"c":65.01,"h":65.74,"l":64.16,"n":15037,"o":65.49,"t":"2026-05-28T04:00:00Z","v":671388,"vw":64.851817},{"c":64.88,"h":65.48,"l":63.25,"n":16469,"o":64.98,"t":"2026-05-29T04:00:00Z","v":973456,"vw":64.58854},{"c":63.86,"h":64.875,"l":63,"n":18112,"o":64.51,"t":"2026-06-01T04:00:00Z","v":871132,"vw":63.854268},{"c":58.56,"h":63,"l":57.83,"n":33617,"o":62.3,"t":"2026-06-02T04:00:00Z","v":2151491,"vw":59.046291},{"c":59.23,"h":60.0813,"l":58.16,"n":19222,"o":58.51,"t":"2026-06-03T04:00:00Z","v":920920,"vw":59.172127},{"c":59.31,"h":61,"l":58.2,"n":19207,"o":59.04,"t":"2026-06-04T04:00:00Z","v":1136420,"vw":59.367288},{"c":57.32,"h":60,"l":56.81,"n":20509,"o":59.24,"t":"2026-06-05T04:00:00Z","v":1033732,"vw":57.629502},{"c":56.62,"h":58,"l":55.355,"n":21855,"o":57.2,"t":"2026-06-08T04:00:00Z","v":1000415,"vw":56.230335},{"c":56.23,"h":58.85,"l":54.13,"n":23641,"o":57,"t":"2026-06-09T04:00:00Z","v":1173453,"vw":55.96071},{"c":56.78,"h":58.47,"l":55.31,"n":15785,"o":56.01,"t":"2026-06-10T04:00:00Z","v":874175,"vw":56.698466},{"c":59.21,"h":60.26,"l":56.49,"n":15448,"o":57.44,"t":"2026-06-11T04:00:00Z","v":794911,"vw":58.897523},{"c":59.38,"h":60.75,"l":58.88,"n":12853,"o":58.88,"t":"2026-06-12T04:00:00Z","v":534318,"vw":59.610847},{"c":61.145,"h":61.505,"l":59.84,"n":13750,"o":60.27,"t":"2026-06-15T04:00:00Z","v":674353,"vw":60.75268},{"c":60.27,"h":61.15,"l":59.095,"n":13024,"o":60.96,"t":"2026-06-16T04:00:00Z","v":725649,"vw":60.379187},{"c":60.92,"h":62.425,"l":60.14,"n":12926,"o":60.27,"t":"2026-06-17T04:00:00Z","v":676809,"vw":61.255104},{"c":60.98,"h":61.82,"l":59.31,"n":12490,"o":60.6,"t":"2026-06-18T04:00:00Z","v":909650,"vw":60.706715},{"c":65.7,"h":66.6,"l":62.3,"n":19597,"o":62.3,"t":"2026-06-22T04:00:00Z","v":1404724,"vw":65.471896},{"c":66.69,"h":67.79,"l":64.1,"n":14986,"o":64.1,"t":"2026-06-23T04:00:00Z","v":797055,"vw":66.792096},{"c":64.84,"h":67.96,"l":63.91,"n":18786,"o":67,"t":"2026-06-24T04:00:00Z","v":909706,"vw":65.137071},{"c":62.03,"h":65.04,"l":61.45,"n":21114,"o":65.04,"t":"2026-06-25T04:00:00Z","v":938839,"vw":62.521906},{"c":63.65,"h":64.34,"l":61.29,"n":19827,"o":61.52,"t":"2026-06-26T04:00:00Z","v":6152285,"vw":63.492123},{"c":65.39,"h":66.45,"l":62.5801,"n":19508,"o":63.25,"t":"2026-06-29T04:00:00Z","v":1209694,"vw":65.199407},{"c":69.81,"h":71.5,"l":66.27,"n":25148,"o":66.78,"t":"2026-06-30T04:00:00Z","v":1845491,"vw":69.8471},{"c":64.39,"h":69.96,"l":63.89,"n":20400,"o":69.41,"t":"2026-07-01T04:00:00Z","v":1774524,"vw":65.773357},{"c":71.04,"h":71.2,"l":64.97,"n":18903,"o":65.03,"t":"2026-07-02T04:00:00Z","v":1120872,"vw":67.845495},{"c":73.15,"h":74.79,"l":69.0001,"n":19859,"o":70.05,"t":"2026-07-06T04:00:00Z","v":1087350,"vw":72.583729},{"c":74.9,"h":77.23,"l":73.15,"n":25026,"o":73.15,"t":"2026-07-07T04:00:00Z","v":1573572,"vw":75.718845},{"c":71.9,"h":75.77,"l":71.51,"n":14706,"o":73.74,"t":"2026-07-08T04:00:00Z","v":850521,"vw":72.657827},{"c":72.92,"h":73.54,"l":71.25,"n":13673,"o":71.31,"t":"2026-07-09T04:00:00Z","v":692534,"vw":72.760798},{"c":70.36,"h":73.03,"l":68.25,"n":16081,"o":73.03,"t":"2026-07-10T04:00:00Z","v":786391,"vw":69.707423},{"c":68.32,"h":69.99,"l":67,"n":14759,"o":69.71,"t":"2026-07-13T04:00:00Z","v":666969,"vw":68.156528},{"c":67.17,"h":69.52,"l":67.03,"n":17035,"o":68.65,"t":"2026-07-14T04:00:00Z","v":814811,"vw":67.986245},{"c":68.3,"h":68.79,"l":64.46,"n":13397,"o":67,"t":"2026-07-15T04:00:00Z","v":543522,"vw":67.398375},{"c":67.05,"h":69,"l":65.83,"n":13290,"o":68.1,"t":"2026-07-16T04:00:00Z","v":746267,"vw":66.831851},{"c":68.26,"h":68.8399,"l":65.81,"n":11833,"o":66.46,"t":"2026-07-17T04:00:00Z","v":538448,"vw":67.762662},{"c":64.84,"h":68.5,"l":64.75,"n":14390,"o":67.34,"t":"2026-07-20T04:00:00Z","v":748091,"vw":65.555748},{"c":68.67,"h":68.74,"l":64.24,"n":18159,"o":64.42,"t":"2026-07-21T04:00:00Z","v":1294096,"vw":67.710691},{"c":69.32,"h":70.99,"l":68.5,"n":11387,"o":69.85,"t":"2026-07-22T04:00:00Z","v":503518,"vw":69.44085},{"c":69.36,"h":70,"l":67.71,"n":9663,"o":68.66,"t":"2026-07-23T04:00:00Z","v":621863,"vw":69.176478},{"c":70.725,"h":73.68,"l":69.6,"n":16547,"o":73.31,"t":"2026-07-24T04:00:00Z","v":827881,"vw":70.975892},{"c":71.35,"h":73.98,"l":69.6705,"n":12361,"o":71,"t":"2026-07-27T04:00:00Z","v":798430,"vw":70.939407},{"c":70.77,"h":72,"l":68.73,"n":13091,"o":71.41,"t":"2026-07-28T04:00:00Z","v":699305,"vw":70.339053},{"c":70.68,"h":72,"l":67.51,"n":15832,"o":71.19,"t":"2026-07-29T04:00:00Z","v":947214,"vw":70.178151},{"c":71.45,"h":72.7942,"l":70.02,"n":13726,"o":70.02,"t":"2026-07-30T04:00:00Z","v":662149,"vw":71.457109},{"c":70.67,"h":71.425,"l":69.5,"n":10767,"o":70.84,"t":"2026-07-31T04:00:00Z","v":480897,"vw":70.52749},{"c":70.59,"h":71,"l":67.11,"n":13135,"o":70.72,"t":"2026-08-03T04:00:00Z","v":582698,"vw":69.60123},{"c":72.76,"h":73.09,"l":71,"n":13087,"o":71,"t":"2026-08-04T04:00:00Z","v":710835,"vw":72.498324},{"c":73.09,"h":74.23,"l":72,"n":11460,"o":73.56,"t":"2026-08-05T04:00:00Z","v":573771,"vw":73.063036},{"c":73.45,"h":74.19,"l":72.41,"n":10985,"o":72.66,"t":"2026-08-06T04:00:00Z","v":397776,"vw":73.519713},{"c":76.48,"h":77,"l":73.18,"n":16568,"o":74.55,"t":"2026-08-07T04:00:00Z","v":870141,"vw":75.582925},{"c":74.86,"h":76.43,"l":74.33,"n":11128,"o":75.52,"t":"2026-08-10T04:00:00Z","v":480960,"vw":75.055056},{"c":75.5,"h":75.67,"l":74.02,"n":9591,"o":75.59,"t":"2026-08-11T04:00:00Z","v":325948,"vw":75.09681},{"c":76.03,"h":76.74,"l":75.42,"n":10952,"o":75.99,"t":"2026-08-12T04:00:00Z","v":542987,"vw":76.093054},{"c":75.92,"h":77.22,"l":75.45,"n":15228,"o":76.4,"t":"2026-08-13T04:00:00Z","v":615687,"vw":76.246841},{"c":73.02,"h":75.75,"l":72.05,"n":18610,"o":74,"t":"2026-08-14T04:00:00Z","v":782632,"vw":73.728627},{"c":72.67,"h":74.8,"l":70.505,"n":15610,"o":72.09,"t":"2026-08-17T04:00:00Z","v":657315,"vw":73.096194},{"c":73.64,"h":74.91,"l":70.48,"n":12791,"o":72,"t":"2026-08-18T04:00:00Z","v":547409,"vw":73.321587},{"c":76.08,"h":76.215,"l":73.4299,"n":14729,"o":75,"t":"2026-08-19T04:00:00Z","v":705721,"vw":75.528009},{"c":74.49,"h":76.5253,"l":73.19,"n":11037,"o":76.08,"t":"2026-08-20T04:00:00Z","v":378938,"vw":74.255779},{"c":74.02,"h":76.2344,"l":72.825,"n":10184,"o":75.1,"t":"2026-08-21T04:00:00Z","v":587491,"vw":74.180168},{"c":73.69,"h":74.4,"l":70.925,"n":11793,"o":73.01,"t":"2026-08-24T04:00:00Z","v":725629,"vw":73.325708},{"c":74.96,"h":76.79,"l":74.06,"n":9811,"o":74.98,"t":"2026-08-25T04:00:00Z","v":400350,"vw":75.081308},{"c":73.77,"h":74.9695,"l":73.61,"n":11446,"o":74.21,"t":"2026-08-26T04:00:00Z","v":446587,"vw":74.225253},{"c":74.55,"h":75.325,"l":73.19,"n":8485,"o":74,"t":"2026-08-27T04:00:00Z","v":336529,"vw":74.46157},{"c":72.52,"h":74.835,"l":71.2,"n":10784,"o":74.01,"t":"2026-08-28T04:00:00Z","v":568667,"vw":72.275816},{"c":71.38,"h":72.175,"l":70,"n":9177,"o":71.42,"t":"2026-08-31T04:00:00Z","v":381633,"vw":71.005572},{"c":71.75,"h":72.73,"l":70.0001,"n":7446,"o":70.41,"t":"2026-09-01T04:00:00Z","v":330597,"vw":71.817568},{"c":72.74,"h":74.7201,"l":70.7043,"n":8965,"o":72.38,"t":"2026-09-02T04:00:00Z","v":332142,"vw":72.137357},{"c":76.37,"h":76.63,"l":72.99,"n":13258,"o":73.41,"t":"2026-09-03T04:00:00Z","v":662995,"vw":75.150832},{"c":74.19,"h":75.63,"l":73.64,"n":12046,"o":74.67,"t":"2026-09-04T04:00:00Z","v":603359,"vw":74.19309},{"c":75.44,"h":77.755,"l":74,"n":15664,"o":74.1,"t":"2026-09-08T04:00:00Z","v":845944,"vw":75.931044},{"c":73.32,"h":75.6275,"l":72,"n":15993,"o":75.1,"t":"2026-09-09T04:00:00Z","v":918398,"vw":73.473533},{"c":70.65,"h":73.5,"l":70.6,"n":12562,"o":72.01,"t":"2026-09-10T04:00:00Z","v":935029,"vw":71.432047},{"c":69.76,"h":71.41,"l":68.35,"n":14424,"o":71.41,"t":"2026-09-11T04:00:00Z","v":777293,"vw":69.571198},{"c":68.5,"h":70,"l":68.03,"n":13994,"o":70,"t":"2026-09-14T04:00:00Z","v":919866,"vw":68.621474},{"c":66.64,"h":68.48,"l":65.75,"n":16106,"o":68.1,"t":"2026-09-15T04:00:00Z","v":1258069,"vw":66.430502},{"c":67.38,"h":67.65,"l":65.8501,"n":14359,"o":67,"t":"2026-09-16T04:00:00Z","v":986099,"vw":66.825518},{"c":68.36,"h":69.505,"l":67.34,"n":17481,"o":67.95,"t":"2026-09-17T04:00:00Z","v":1264825,"vw":68.630371},{"c":67.1,"h":69.09,"l":66.98,"n":17380,"o":68,"t":"2026-09-18T04:00:00Z","v":2805653,"vw":67.292248},{"c":66.84,"h":69.84,"l":66.71,"n":14081,"o":68.53,"t":"2026-09-21T04:00:00Z","v":767007,"vw":67.819111},{"c":60.97,"h":68.33,"l":59.44,"n":41284,"o":67.08,"t":"2026-09-22T04:00:00Z","v":3317107,"vw":62.435636},{"c":57.66,"h":60.9999,"l":56.92,"n":30159,"o":60.4,"t":"2026-09-23T04:00:00Z","v":1843803,"vw":58.276551},{"c":59.38,"h":61.79,"l":56.21,"n":28686,"o":58.03,"t":"2026-09-24T04:00:00Z","v":2796970,"vw":59.361192},{"c":57.06,"h":60.98,"l":57.04,"n":31258,"o":59.77,"t":"2026-09-25T04:00:00Z","v":2631583,"vw":58.151328},{"c":60.4,"h":61.4,"l":56.4,"n":20747,"o":57,"t":"2026-09-28T04:00:00Z","v":1376227,"vw":59.743224},{"c":59.24,"h":60.75,"l":57.69,"n":15728,"o":60.14,"t":"2026-09-29T04:00:00Z","v":1816547,"vw":58.943615},{"c":60.545,"h":62.3999,"l":58.91,"n":15342,"o":59.96,"t":"2026-09-30T04:00:00Z","v":1210126,"vw":60.761038},{"c":46.99,"h":56.69,"l":46.29,"n":66466,"o":55.405,"t":"2026-10-01T04:00:00Z","v":6271978,"vw":48.80245},{"c":43.58,"h":47.13,"l":43.51,"n":37675,"o":47.09,"t":"2026-10-02T04:00:00Z","v":2923673,"vw":44.719802},{"c":42.22,"h":43.5,"l":41.35,"n":26929,"o":43.5,"t":"2026-10-05T04:00:00Z","v":2029493,"vw":42.050877},{"c":39.91,"h":42.44,"l":39.34,"n":25376,"o":42.44,"t":"2026-10-06T04:00:00Z","v":1957352,"vw":40.283266},{"c":40.26,"h":40.35,"l":38.445,"n":20890,"o":39.22,"t":"2026-10-07T04:00:00Z","v":1510360,"vw":39.558334},{"c":40.8,"h":41.14,"l":39.01,"n":19697,"o":39.89,"t":"2026-10-08T04:00:00Z","v":1749767,"vw":40.558009},{"c":41.17,"h":42.38,"l":40.33,"n":13430,"o":40.38,"t":"2026-10-09T04:00:00Z","v":1174855,"vw":41.276021},{"c":39.84,"h":40.975,"l":39.26,"n":16426,"o":40.93,"t":"2026-10-12T04:00:00Z","v":1048309,"vw":39.971738},{"c":37.92,"h":39.83,"l":37.75,"n":16194,"o":39.79,"t":"2026-10-13T04:00:00Z","v":2044514,"vw":38.258756},{"c":36.89,"h":37.75,"l":36.56,"n":13566,"o":37.5,"t":"2026-10-14T04:00:00Z","v":1002812,"vw":37.030646},{"c":37.72,"h":38.74,"l":36.94,"n":11159,"o":37.15,"t":"2026-10-15T04:00:00Z","v":684359,"vw":37.876266},{"c":35.78,"h":38.05,"l":35.61,"n":12991,"o":38.05,"t":"2026-10-16T04:00:00Z","v":784408,"vw":36.086039},{"c":36.64,"h":36.79,"l":35.635,"n":13136,"o":36,"t":"2026-10-19T04:00:00Z","v":831616,"vw":36.459102},{"c":39.22,"h":39.25,"l":36.5,"n":14583,"o":36.99,"t":"2026-10-20T04:00:00Z","v":1057681,"vw":38.675193},{"c":38.27,"h":40.35,"l":38.25,"n":10881,"o":39.09,"t":"2026-10-21T04:00:00Z","v":619538,"vw":38.890154},{"c":38.65,"h":38.795,"l":36.995,"n":14155,"o":38.01,"t":"2026-10-22T04:00:00Z","v":1020033,"vw":38.099821}],"volatilityBars":[{"c":66.75,"h":66.75,"l":66.75,"n":14,"o":66.75,"t":"2026-09-21T08:00:00Z","v":381,"vw":66.75},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-21T08:15:00Z","v":351,"vw":67.5},{"c":68,"h":68,"l":67.65,"n":2,"o":67.65,"t":"2026-09-21T11:15:00Z","v":322,"vw":67.758696},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-09-21T11:45:00Z","v":175,"vw":68},{"c":69.99,"h":69.99,"l":69.2599,"n":5,"o":69.2599,"t":"2026-09-21T12:00:00Z","v":410,"vw":69.503267},{"c":68.5,"h":68.5,"l":68,"n":2,"o":68,"t":"2026-09-21T12:15:00Z","v":900,"vw":68.111111},{"c":68.5,"h":68.5,"l":68.22,"n":3,"o":68.5,"t":"2026-09-21T12:30:00Z","v":550,"vw":68.449091},{"c":68.2,"h":68.2,"l":68,"n":2,"o":68,"t":"2026-09-21T12:45:00Z","v":610,"vw":68.036066},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-09-21T13:00:00Z","v":100,"vw":68.5},{"c":68.64,"h":68.64,"l":67.51,"n":717,"o":68.53,"t":"2026-09-21T13:30:00Z","v":58245,"vw":68.253071},{"c":69.495,"h":69.84,"l":68.72,"n":439,"o":68.72,"t":"2026-09-21T13:45:00Z","v":47928,"vw":69.277836},{"c":69.11,"h":69.84,"l":69.01,"n":355,"o":69.53,"t":"2026-09-21T14:00:00Z","v":14375,"vw":69.480171},{"c":68.925,"h":69.415,"l":68.72,"n":474,"o":69.12,"t":"2026-09-21T14:15:00Z","v":22292,"vw":69.183609},{"c":69.23,"h":69.39,"l":68.5,"n":674,"o":68.72,"t":"2026-09-21T14:30:00Z","v":36496,"vw":69.041717},{"c":68.17,"h":69.235,"l":68.17,"n":247,"o":69.235,"t":"2026-09-21T14:45:00Z","v":8966,"vw":68.656343},{"c":68.5,"h":68.59,"l":68.185,"n":556,"o":68.185,"t":"2026-09-21T15:00:00Z","v":24981,"vw":68.406982},{"c":68.05,"h":68.5,"l":67.97,"n":726,"o":68.5,"t":"2026-09-21T15:15:00Z","v":46462,"vw":68.16266},{"c":67.975,"h":68.125,"l":67.615,"n":464,"o":68.125,"t":"2026-09-21T15:30:00Z","v":22379,"vw":67.822686},{"c":68.13,"h":68.1999,"l":67.89,"n":277,"o":67.965,"t":"2026-09-21T15:45:00Z","v":8786,"vw":68.072017},{"c":67.57,"h":68.19,"l":67.49,"n":547,"o":68.18,"t":"2026-09-21T16:00:00Z","v":24319,"vw":67.841375},{"c":67.61,"h":67.76,"l":67.5,"n":201,"o":67.585,"t":"2026-09-21T16:15:00Z","v":7444,"vw":67.608287},{"c":67.77,"h":67.85,"l":67.47,"n":699,"o":67.54,"t":"2026-09-21T16:30:00Z","v":41105,"vw":67.666715},{"c":67.51,"h":67.93,"l":67.51,"n":480,"o":67.75,"t":"2026-09-21T16:45:00Z","v":30170,"vw":67.753728},{"c":67.825,"h":67.825,"l":67.27,"n":293,"o":67.47,"t":"2026-09-21T17:00:00Z","v":9319,"vw":67.542015},{"c":67.37,"h":67.76,"l":67.26,"n":248,"o":67.76,"t":"2026-09-21T17:15:00Z","v":8826,"vw":67.408576},{"c":67.58,"h":67.645,"l":67.25,"n":301,"o":67.33,"t":"2026-09-21T17:30:00Z","v":7765,"vw":67.397149},{"c":67.68,"h":67.73,"l":67.39,"n":192,"o":67.58,"t":"2026-09-21T17:45:00Z","v":5881,"vw":67.53853},{"c":67.575,"h":67.7799,"l":67.51,"n":262,"o":67.77,"t":"2026-09-21T18:00:00Z","v":8718,"vw":67.634319},{"c":67.385,"h":67.59,"l":67.37,"n":201,"o":67.51,"t":"2026-09-21T18:15:00Z","v":7808,"vw":67.51484},{"c":67.41,"h":67.45,"l":67.1841,"n":287,"o":67.45,"t":"2026-09-21T18:30:00Z","v":11627,"vw":67.326947},{"c":67.32,"h":67.41,"l":67.3,"n":162,"o":67.41,"t":"2026-09-21T18:45:00Z","v":3540,"vw":67.335417},{"c":67.46,"h":67.5,"l":67.315,"n":386,"o":67.315,"t":"2026-09-21T19:00:00Z","v":12889,"vw":67.395879},{"c":67.27,"h":67.66,"l":67.24,"n":704,"o":67.45,"t":"2026-09-21T19:15:00Z","v":38362,"vw":67.526484},{"c":67.235,"h":67.36,"l":67.19,"n":588,"o":67.29,"t":"2026-09-21T19:30:00Z","v":20985,"vw":67.287198},{"c":66.83,"h":67.2,"l":66.71,"n":2262,"o":67.19,"t":"2026-09-21T19:45:00Z","v":107922,"vw":66.913049},{"c":66.5,"h":66.84,"l":66.5,"n":40,"o":66.84,"t":"2026-09-21T20:00:00Z","v":94315,"vw":66.839275},{"c":66.84,"h":66.84,"l":66.84,"n":1,"o":66.84,"t":"2026-09-21T20:15:00Z","v":100,"vw":66.84},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-21T20:45:00Z","v":150,"vw":67.5},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-21T21:00:00Z","v":200,"vw":67.5},{"c":67.5,"h":67.5,"l":67.3495,"n":2,"o":67.3495,"t":"2026-09-21T22:00:00Z","v":451,"vw":67.414572},{"c":67.3,"h":67.3,"l":67.3,"n":29,"o":67.3,"t":"2026-09-21T22:15:00Z","v":1018,"vw":67.3},{"c":66.75,"h":66.86,"l":66.75,"n":9,"o":66.85,"t":"2026-09-22T10:15:00Z","v":641,"vw":66.835},{"c":67.36,"h":67.36,"l":67.36,"n":3,"o":67.36,"t":"2026-09-22T11:30:00Z","v":301,"vw":67.36},{"c":66.75,"h":66.75,"l":66.75,"n":6,"o":66.75,"t":"2026-09-22T12:00:00Z","v":111,"vw":66.75},{"c":65,"h":66.31,"l":65,"n":22,"o":66.31,"t":"2026-09-22T12:15:00Z","v":1117,"vw":65.604964},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-09-22T12:30:00Z","v":100,"vw":66.3},{"c":66.84,"h":66.86,"l":66.74,"n":20,"o":66.86,"t":"2026-09-22T12:45:00Z","v":1148,"vw":66.822342},{"c":66.95,"h":66.95,"l":66.75,"n":11,"o":66.75,"t":"2026-09-22T13:00:00Z","v":509,"vw":66.8475},{"c":67.19,"h":67.31,"l":66.2501,"n":246,"o":67.08,"t":"2026-09-22T13:30:00Z","v":20756,"vw":66.926195},{"c":67.7,"h":68,"l":67.2,"n":421,"o":67.3,"t":"2026-09-22T13:45:00Z","v":21625,"vw":67.727996},{"c":67.2,"h":67.824,"l":67.2,"n":360,"o":67.41,"t":"2026-09-22T14:00:00Z","v":17837,"vw":67.667201},{"c":66.35,"h":67.17,"l":66.23,"n":313,"o":67.05,"t":"2026-09-22T14:15:00Z","v":11250,"vw":66.576876},{"c":66.23,"h":66.545,"l":66.1005,"n":337,"o":66.24,"t":"2026-09-22T14:30:00Z","v":8719,"vw":66.314955},{"c":66.21,"h":66.6399,"l":66.15,"n":404,"o":66.32,"t":"2026-09-22T14:45:00Z","v":34398,"vw":66.516075},{"c":66.58,"h":66.6,"l":66.19,"n":628,"o":66.19,"t":"2026-09-22T15:00:00Z","v":22110,"vw":66.409287},{"c":68.06,"h":68.21,"l":66.56,"n":1140,"o":66.595,"t":"2026-09-22T15:15:00Z","v":60727,"vw":67.553067},{"c":68.045,"h":68.09,"l":67.8501,"n":352,"o":68.09,"t":"2026-09-22T15:30:00Z","v":11654,"vw":67.963814},{"c":67.58,"h":67.98,"l":67.57,"n":422,"o":67.98,"t":"2026-09-22T15:45:00Z","v":31233,"vw":67.683},{"c":67.21,"h":67.61,"l":67.1,"n":591,"o":67.51,"t":"2026-09-22T16:00:00Z","v":28947,"vw":67.322362},{"c":67.485,"h":67.66,"l":67.2,"n":300,"o":67.245,"t":"2026-09-22T16:15:00Z","v":12462,"vw":67.393852},{"c":67.81,"h":67.85,"l":67.48,"n":180,"o":67.485,"t":"2026-09-22T16:30:00Z","v":4587,"vw":67.606063},{"c":67.5,"h":68.08,"l":67.32,"n":888,"o":67.85,"t":"2026-09-22T16:45:00Z","v":47595,"vw":67.740005},{"c":67.53,"h":67.54,"l":67.36,"n":397,"o":67.44,"t":"2026-09-22T17:00:00Z","v":12284,"vw":67.468589},{"c":67.465,"h":67.545,"l":67.3,"n":352,"o":67.42,"t":"2026-09-22T17:15:00Z","v":13080,"vw":67.388105},{"c":68.0075,"h":68.33,"l":67.28,"n":992,"o":67.465,"t":"2026-09-22T17:30:00Z","v":64737,"vw":67.839288},{"c":67.87,"h":68.1,"l":67.7,"n":859,"o":68.075,"t":"2026-09-22T17:45:00Z","v":53218,"vw":67.920424},{"c":67.9,"h":68.03,"l":67.85,"n":298,"o":67.97,"t":"2026-09-22T18:00:00Z","v":11352,"vw":67.939468},{"c":63.01,"h":68.08,"l":62.53,"n":4354,"o":67.96,"t":"2026-09-22T18:15:00Z","v":330107,"vw":65.484446},{"c":62.88,"h":65.2434,"l":62.75,"n":2590,"o":63.125,"t":"2026-09-22T18:30:00Z","v":190933,"vw":64.082858},{"c":61.85,"h":63.305,"l":59.481,"n":4561,"o":62.9,"t":"2026-09-22T18:45:00Z","v":390668,"vw":61.571937},{"c":61.145,"h":62.07,"l":59.6064,"n":5711,"o":61.9458,"t":"2026-09-22T19:00:00Z","v":514610,"vw":60.592131},{"c":60.21,"h":61.85,"l":60.12,"n":3114,"o":61.05,"t":"2026-09-22T19:15:00Z","v":267814,"vw":61.003748},{"c":60.455,"h":60.52,"l":59.44,"n":2829,"o":60.3,"t":"2026-09-22T19:30:00Z","v":231926,"vw":60.016515},{"c":60.91,"h":61.15,"l":60.08,"n":7356,"o":60.41,"t":"2026-09-22T19:45:00Z","v":567917,"vw":60.615708},{"c":60.98,"h":61.848,"l":60.56,"n":65,"o":60.97,"t":"2026-09-22T20:00:00Z","v":242050,"vw":60.970718},{"c":60.7387,"h":61.6408,"l":60.7092,"n":26,"o":61.04,"t":"2026-09-22T20:15:00Z","v":2598,"vw":61.206223},{"c":60.97,"h":61.6718,"l":60.97,"n":4,"o":61.6718,"t":"2026-09-22T20:30:00Z","v":369,"vw":61.170514},{"c":61,"h":61,"l":60.99,"n":51,"o":61,"t":"2026-09-22T20:45:00Z","v":2269,"vw":60.999285},{"c":61.6361,"h":61.6361,"l":60.85,"n":7,"o":60.85,"t":"2026-09-22T21:00:00Z","v":515,"vw":61.191431},{"c":61.16,"h":61.18,"l":61.16,"n":5,"o":61.18,"t":"2026-09-22T21:30:00Z","v":1018,"vw":61.16375},{"c":61.4825,"h":61.4825,"l":61.4825,"n":1,"o":61.4825,"t":"2026-09-22T21:45:00Z","v":120,"vw":61.4825},{"c":61.7803,"h":61.7803,"l":61.4,"n":24,"o":61.4,"t":"2026-09-22T22:00:00Z","v":2414,"vw":61.480261},{"c":61.55,"h":61.55,"l":61.55,"n":1,"o":61.55,"t":"2026-09-22T23:00:00Z","v":100,"vw":61.55},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-09-22T23:30:00Z","v":300,"vw":61.4},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-09-23T09:15:00Z","v":102,"vw":60.3},{"c":60.21,"h":60.21,"l":60.21,"n":1,"o":60.21,"t":"2026-09-23T10:45:00Z","v":102,"vw":60.21},{"c":60.5,"h":60.5,"l":60.4642,"n":7,"o":60.4642,"t":"2026-09-23T11:00:00Z","v":3225,"vw":60.475375},{"c":60.8497,"h":60.8497,"l":60.8497,"n":1,"o":60.8497,"t":"2026-09-23T11:15:00Z","v":100,"vw":60.8497},{"c":60.4,"h":60.6,"l":60.3162,"n":16,"o":60.6,"t":"2026-09-23T11:45:00Z","v":1967,"vw":60.492562},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-09-23T12:00:00Z","v":123,"vw":60.95},{"c":60.5,"h":60.95,"l":60.5,"n":2,"o":60.95,"t":"2026-09-23T12:15:00Z","v":300,"vw":60.65},{"c":60.35,"h":60.6,"l":60.35,"n":25,"o":60.54,"t":"2026-09-23T12:30:00Z","v":3607,"vw":60.520064},{"c":60.46,"h":60.46,"l":60.25,"n":25,"o":60.25,"t":"2026-09-23T12:45:00Z","v":1096,"vw":60.292},{"c":60.45,"h":60.49,"l":60.45,"n":12,"o":60.49,"t":"2026-09-23T13:15:00Z","v":493,"vw":60.472113},{"c":59.305,"h":60.9999,"l":59.15,"n":1061,"o":60.4,"t":"2026-09-23T13:30:00Z","v":82523,"vw":59.90322},{"c":58.6001,"h":59.5,"l":58.44,"n":1149,"o":59.36,"t":"2026-09-23T13:45:00Z","v":69075,"vw":58.827724},{"c":59.345,"h":59.84,"l":58.46,"n":954,"o":58.6,"t":"2026-09-23T14:00:00Z","v":78087,"vw":59.062516},{"c":58.82,"h":59.44,"l":58.725,"n":796,"o":59.37,"t":"2026-09-23T14:15:00Z","v":36043,"vw":58.973627},{"c":58.07,"h":58.8375,"l":57.94,"n":870,"o":58.82,"t":"2026-09-23T14:30:00Z","v":41396,"vw":58.290972},{"c":58.3,"h":58.41,"l":57.72,"n":1301,"o":58.1,"t":"2026-09-23T14:45:00Z","v":73522,"vw":58.056082},{"c":57.58,"h":58.42,"l":57.53,"n":932,"o":58.39,"t":"2026-09-23T15:00:00Z","v":41626,"vw":57.876492},{"c":57.24,"h":57.7,"l":57.05,"n":1129,"o":57.58,"t":"2026-09-23T15:15:00Z","v":60834,"vw":57.353917},{"c":57.585,"h":57.63,"l":57.1,"n":648,"o":57.25,"t":"2026-09-23T15:30:00Z","v":47037,"vw":57.369615},{"c":57.345,"h":57.63,"l":57.12,"n":558,"o":57.63,"t":"2026-09-23T15:45:00Z","v":22949,"vw":57.295882},{"c":57.795,"h":57.86,"l":57.3,"n":891,"o":57.3,"t":"2026-09-23T16:00:00Z","v":53224,"vw":57.502117},{"c":57.685,"h":58.055,"l":57.49,"n":956,"o":57.84,"t":"2026-09-23T16:15:00Z","v":59873,"vw":57.755756},{"c":57.34,"h":57.71,"l":57.29,"n":764,"o":57.71,"t":"2026-09-23T16:30:00Z","v":43152,"vw":57.5227},{"c":57.08,"h":57.24,"l":57.045,"n":664,"o":57.205,"t":"2026-09-23T16:45:00Z","v":27046,"vw":57.138919},{"c":57.16,"h":57.23,"l":57,"n":511,"o":57.13,"t":"2026-09-23T17:00:00Z","v":22789,"vw":57.121594},{"c":57.19,"h":57.26,"l":57.07,"n":611,"o":57.19,"t":"2026-09-23T17:15:00Z","v":22322,"vw":57.164165},{"c":56.96,"h":57.24,"l":56.92,"n":693,"o":57.155,"t":"2026-09-23T17:30:00Z","v":36935,"vw":57.06581},{"c":57.215,"h":57.24,"l":56.92,"n":794,"o":57,"t":"2026-09-23T17:45:00Z","v":40890,"vw":57.044808},{"c":58.1418,"h":58.1418,"l":57.14,"n":1245,"o":57.22,"t":"2026-09-23T18:00:00Z","v":94827,"vw":57.58341},{"c":57.76,"h":58.19,"l":57.7,"n":846,"o":58.095,"t":"2026-09-23T18:15:00Z","v":56760,"vw":57.886134},{"c":58.39,"h":58.5,"l":57.76,"n":1174,"o":57.76,"t":"2026-09-23T18:30:00Z","v":68133,"vw":58.173482},{"c":59.575,"h":59.8799,"l":58.46,"n":1958,"o":58.46,"t":"2026-09-23T18:45:00Z","v":132191,"vw":59.358595},{"c":58.89,"h":59.59,"l":58.745,"n":1512,"o":59.59,"t":"2026-09-23T19:00:00Z","v":83301,"vw":59.112457},{"c":59.225,"h":59.49,"l":58.87,"n":1491,"o":58.945,"t":"2026-09-23T19:15:00Z","v":84374,"vw":59.168755},{"c":58.82,"h":59.545,"l":58.8,"n":1734,"o":59.225,"t":"2026-09-23T19:30:00Z","v":87862,"vw":59.174034},{"c":57.68,"h":58.875,"l":57.59,"n":4291,"o":58.835,"t":"2026-09-23T19:45:00Z","v":246312,"vw":58.05544},{"c":57.6,"h":57.82,"l":57.6,"n":14,"o":57.66,"t":"2026-09-23T20:00:00Z","v":70512,"vw":57.660196},{"c":57.5,"h":57.5,"l":57.5,"n":5,"o":57.5,"t":"2026-09-23T20:15:00Z","v":500,"vw":57.5},{"c":57.75,"h":57.93,"l":57.75,"n":20,"o":57.93,"t":"2026-09-23T20:30:00Z","v":826,"vw":57.823333},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-09-23T21:30:00Z","v":100,"vw":57.7},{"c":59.8,"h":59.8,"l":58.5,"n":38,"o":58.5,"t":"2026-09-23T22:15:00Z","v":5251,"vw":59.610293},{"c":59.8,"h":59.8,"l":59.7,"n":3,"o":59.7,"t":"2026-09-23T22:30:00Z","v":650,"vw":59.761538},{"c":59,"h":59.8,"l":58.96,"n":9,"o":59.8,"t":"2026-09-23T22:45:00Z","v":1112,"vw":59.153},{"c":59.0479,"h":59.0479,"l":59.0479,"n":1,"o":59.0479,"t":"2026-09-23T23:00:00Z","v":100,"vw":59.0479},{"c":59.25,"h":59.7729,"l":58.91,"n":10,"o":58.91,"t":"2026-09-23T23:15:00Z","v":5362,"vw":59.017857},{"c":59.11,"h":59.11,"l":58.31,"n":26,"o":58.31,"t":"2026-09-24T09:30:00Z","v":1921,"vw":58.408247},{"c":57.155,"h":58.25,"l":57.155,"n":96,"o":58.15,"t":"2026-09-24T12:45:00Z","v":4955,"vw":58.00942},{"c":58.1,"h":58.1,"l":57.75,"n":62,"o":57.92,"t":"2026-09-24T13:00:00Z","v":3524,"vw":57.863317},{"c":58.11,"h":58.25,"l":58.1,"n":8,"o":58.25,"t":"2026-09-24T13:15:00Z","v":926,"vw":58.214848},{"c":56.51,"h":58.08,"l":56.51,"n":690,"o":58.03,"t":"2026-09-24T13:30:00Z","v":68426,"vw":57.217255},{"c":56.78,"h":56.9424,"l":56.33,"n":597,"o":56.63,"t":"2026-09-24T13:45:00Z","v":42609,"vw":56.570482},{"c":56.86,"h":56.8999,"l":56.21,"n":351,"o":56.69,"t":"2026-09-24T14:00:00Z","v":22608,"vw":56.552708},{"c":57,"h":57,"l":56.62,"n":259,"o":56.865,"t":"2026-09-24T14:15:00Z","v":11977,"vw":56.855549},{"c":57.4,"h":57.4,"l":56.98,"n":315,"o":57.01,"t":"2026-09-24T14:30:00Z","v":20055,"vw":57.242091},{"c":57.6,"h":57.95,"l":57.2974,"n":627,"o":57.37,"t":"2026-09-24T14:45:00Z","v":37866,"vw":57.66718},{"c":57.965,"h":58.21,"l":57.6,"n":648,"o":57.625,"t":"2026-09-24T15:00:00Z","v":49574,"vw":57.983287},{"c":57.9,"h":58.19,"l":57.77,"n":665,"o":57.8389,"t":"2026-09-24T15:15:00Z","v":46051,"vw":58.00517},{"c":58.065,"h":58.13,"l":57.75,"n":678,"o":57.87,"t":"2026-09-24T15:30:00Z","v":29795,"vw":58.001415},{"c":58.255,"h":58.38,"l":58,"n":349,"o":58.07,"t":"2026-09-24T15:45:00Z","v":11804,"vw":58.207664},{"c":58.09,"h":58.255,"l":57.9,"n":564,"o":58.19,"t":"2026-09-24T16:00:00Z","v":38411,"vw":58.022527},{"c":58.08,"h":58.38,"l":57.9801,"n":798,"o":58.13,"t":"2026-09-24T16:15:00Z","v":45343,"vw":58.125709},{"c":58.35,"h":58.53,"l":57.95,"n":491,"o":58.1725,"t":"2026-09-24T16:30:00Z","v":20737,"vw":58.335956},{"c":58.19,"h":58.35,"l":58.04,"n":451,"o":58.27,"t":"2026-09-24T16:45:00Z","v":12782,"vw":58.150132},{"c":58.105,"h":58.305,"l":57.86,"n":1205,"o":58.05,"t":"2026-09-24T17:00:00Z","v":66006,"vw":58.016686},{"c":58.08,"h":58.17,"l":57.92,"n":406,"o":58.04,"t":"2026-09-24T17:15:00Z","v":21320,"vw":58.042898},{"c":58,"h":58.065,"l":57.96,"n":571,"o":58.06,"t":"2026-09-24T17:30:00Z","v":27407,"vw":58.028591},{"c":58.2,"h":58.22,"l":57.99,"n":272,"o":58.0599,"t":"2026-09-24T17:45:00Z","v":10281,"vw":58.127564},{"c":58.165,"h":58.26,"l":57.95,"n":320,"o":58.21,"t":"2026-09-24T18:00:00Z","v":12520,"vw":58.07973},{"c":58.745,"h":58.81,"l":58.07,"n":815,"o":58.165,"t":"2026-09-24T18:15:00Z","v":36570,"vw":58.443735},{"c":60.615,"h":61.47,"l":58.64,"n":4741,"o":58.725,"t":"2026-09-24T18:30:00Z","v":458839,"vw":59.996767},{"c":61.155,"h":61.5,"l":60.62,"n":1856,"o":60.7,"t":"2026-09-24T18:45:00Z","v":136014,"vw":61.030662},{"c":59.73,"h":61.79,"l":59.72,"n":2509,"o":61.145,"t":"2026-09-24T19:00:00Z","v":208160,"vw":60.680366},{"c":59.8725,"h":60.59,"l":59.43,"n":2164,"o":59.785,"t":"2026-09-24T19:15:00Z","v":156036,"vw":60.10573},{"c":59.825,"h":60.1404,"l":59.5401,"n":1439,"o":59.865,"t":"2026-09-24T19:30:00Z","v":100180,"vw":59.885012},{"c":59.32,"h":59.9,"l":59.25,"n":3351,"o":59.78,"t":"2026-09-24T19:45:00Z","v":225718,"vw":59.46375},{"c":59.38,"h":59.38,"l":59.38,"n":35,"o":59.38,"t":"2026-09-24T20:00:00Z","v":67406,"vw":59.38},{"c":59.38,"h":59.38,"l":59.38,"n":1,"o":59.38,"t":"2026-09-24T20:15:00Z","v":200,"vw":59.38},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-09-24T21:00:00Z","v":500,"vw":59.41},{"c":59.7409,"h":59.7409,"l":59.54,"n":2,"o":59.54,"t":"2026-09-24T22:15:00Z","v":200,"vw":59.64045},{"c":59.5,"h":59.53,"l":59.5,"n":32,"o":59.53,"t":"2026-09-24T22:30:00Z","v":811,"vw":59.507407},{"c":59.5,"h":59.51,"l":59.5,"n":35,"o":59.51,"t":"2026-09-24T22:45:00Z","v":2000,"vw":59.500566},{"c":58.9,"h":59.45,"l":57.66,"n":80,"o":59.45,"t":"2026-09-24T23:00:00Z","v":11256,"vw":58.995868},{"c":60,"h":60.95,"l":58.79,"n":93,"o":59.0799,"t":"2026-09-24T23:15:00Z","v":11658,"vw":59.58053},{"c":60,"h":60,"l":57.2,"n":55,"o":59.99,"t":"2026-09-24T23:30:00Z","v":15538,"vw":58.285031},{"c":60,"h":60.7277,"l":59.5016,"n":77,"o":60.2294,"t":"2026-09-24T23:45:00Z","v":11525,"vw":60.227976},{"c":62.22,"h":62.5,"l":60.49,"n":86,"o":60.8,"t":"2026-09-25T08:00:00Z","v":4800,"vw":61.504879},{"c":62.97,"h":62.97,"l":61,"n":17,"o":62.35,"t":"2026-09-25T08:15:00Z","v":1418,"vw":62.133626},{"c":62.94,"h":62.98,"l":62.68,"n":20,"o":62.98,"t":"2026-09-25T08:30:00Z","v":1214,"vw":62.895},{"c":61.46,"h":61.71,"l":61.46,"n":4,"o":61.71,"t":"2026-09-25T10:30:00Z","v":367,"vw":61.582951},{"c":62.69,"h":62.77,"l":62.4,"n":17,"o":62.4,"t":"2026-09-25T10:45:00Z","v":2222,"vw":62.692565},{"c":62.46,"h":62.5,"l":61,"n":56,"o":62.26,"t":"2026-09-25T11:00:00Z","v":5678,"vw":62.074839},{"c":61.455,"h":62.6435,"l":61.41,"n":50,"o":62.5899,"t":"2026-09-25T11:15:00Z","v":4527,"vw":62.134108},{"c":62,"h":62.3726,"l":62,"n":4,"o":62.3726,"t":"2026-09-25T11:30:00Z","v":1275,"vw":62.284712},{"c":61.4,"h":61.7,"l":61.4,"n":8,"o":61.7,"t":"2026-09-25T11:45:00Z","v":725,"vw":61.466667},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-09-25T12:00:00Z","v":100,"vw":61.8},{"c":61,"h":61.25,"l":60.5,"n":26,"o":61,"t":"2026-09-25T12:15:00Z","v":1479,"vw":60.925021},{"c":60.56,"h":60.56,"l":60,"n":520,"o":60.01,"t":"2026-09-25T12:30:00Z","v":33677,"vw":60.153693},{"c":60.77,"h":60.81,"l":60.29,"n":11,"o":60.3,"t":"2026-09-25T12:45:00Z","v":3561,"vw":60.409095},{"c":60.98,"h":60.98,"l":60.98,"n":1,"o":60.98,"t":"2026-09-25T13:00:00Z","v":100,"vw":60.98},{"c":60,"h":60.87,"l":60,"n":42,"o":60,"t":"2026-09-25T13:15:00Z","v":3374,"vw":60.056176},{"c":57.94,"h":60.98,"l":57.3,"n":1784,"o":59.77,"t":"2026-09-25T13:30:00Z","v":248518,"vw":59.270603},{"c":58.465,"h":59.03,"l":57.22,"n":1749,"o":57.935,"t":"2026-09-25T13:45:00Z","v":191881,"vw":58.012226},{"c":58.8363,"h":59.11,"l":58.28,"n":1216,"o":58.465,"t":"2026-09-25T14:00:00Z","v":83381,"vw":58.722503},{"c":59.555,"h":59.97,"l":58.5401,"n":1850,"o":58.73,"t":"2026-09-25T14:15:00Z","v":158625,"vw":59.422989},{"c":59.175,"h":59.77,"l":59.175,"n":751,"o":59.62,"t":"2026-09-25T14:30:00Z","v":43330,"vw":59.523661},{"c":58.71,"h":59.72,"l":58.5,"n":618,"o":59.15,"t":"2026-09-25T14:45:00Z","v":29016,"vw":59.121216},{"c":58.165,"h":58.89,"l":58.04,"n":556,"o":58.625,"t":"2026-09-25T15:00:00Z","v":23557,"vw":58.423846},{"c":58.665,"h":58.725,"l":58.09,"n":801,"o":58.289,"t":"2026-09-25T15:15:00Z","v":51467,"vw":58.396731},{"c":58.25,"h":58.76,"l":58.225,"n":467,"o":58.76,"t":"2026-09-25T15:30:00Z","v":26112,"vw":58.429205},{"c":58.345,"h":58.37,"l":58.085,"n":521,"o":58.24,"t":"2026-09-25T15:45:00Z","v":25546,"vw":58.237398},{"c":58.6,"h":58.9088,"l":58.36,"n":718,"o":58.36,"t":"2026-09-25T16:00:00Z","v":47011,"vw":58.630056},{"c":58.745,"h":58.78,"l":58.46,"n":646,"o":58.64,"t":"2026-09-25T16:15:00Z","v":30508,"vw":58.596418},{"c":58.81,"h":58.9,"l":58.64,"n":731,"o":58.79,"t":"2026-09-25T16:30:00Z","v":46591,"vw":58.742632},{"c":58.825,"h":59,"l":58.57,"n":906,"o":58.82,"t":"2026-09-25T16:45:00Z","v":42520,"vw":58.797051},{"c":58.7,"h":59.22,"l":58.675,"n":742,"o":58.82,"t":"2026-09-25T17:00:00Z","v":36839,"vw":58.896598},{"c":57.845,"h":58.87,"l":57.76,"n":964,"o":58.8,"t":"2026-09-25T17:15:00Z","v":91359,"vw":58.480773},{"c":58.8495,"h":58.8495,"l":57.8,"n":1247,"o":57.84,"t":"2026-09-25T17:30:00Z","v":81106,"vw":58.160931},{"c":58.73,"h":58.8195,"l":58.56,"n":557,"o":58.76,"t":"2026-09-25T17:45:00Z","v":19618,"vw":58.697173},{"c":58.19,"h":58.69,"l":58.065,"n":506,"o":58.69,"t":"2026-09-25T18:00:00Z","v":28505,"vw":58.23817},{"c":57.89,"h":58.335,"l":57.78,"n":1365,"o":58.225,"t":"2026-09-25T18:15:00Z","v":103319,"vw":57.93819},{"c":57.84,"h":58.34,"l":57.7,"n":2290,"o":57.93,"t":"2026-09-25T18:30:00Z","v":224389,"vw":57.901945},{"c":57.65,"h":58.055,"l":57.545,"n":1430,"o":57.835,"t":"2026-09-25T18:45:00Z","v":62103,"vw":57.711947},{"c":57.525,"h":57.94,"l":57.48,"n":1055,"o":57.65,"t":"2026-09-25T19:00:00Z","v":40555,"vw":57.620777},{"c":57.255,"h":57.49,"l":57.21,"n":872,"o":57.49,"t":"2026-09-25T19:15:00Z","v":33503,"vw":57.306788},{"c":57.29,"h":57.32,"l":57.09,"n":1454,"o":57.27,"t":"2026-09-25T19:30:00Z","v":68118,"vw":57.199049},{"c":57.12,"h":57.965,"l":57.04,"n":4181,"o":57.4,"t":"2026-09-25T19:45:00Z","v":277222,"vw":57.577471},{"c":57.42,"h":57.72,"l":57.06,"n":62,"o":57.06,"t":"2026-09-25T20:00:00Z","v":340975,"vw":57.060784},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-09-25T21:00:00Z","v":215,"vw":57.06},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-09-28T12:45:00Z","v":100,"vw":57.99},{"c":57,"h":57.2,"l":57,"n":16,"o":57.2,"t":"2026-09-28T13:15:00Z","v":1330,"vw":57.14057},{"c":57.19,"h":57.4,"l":56.4,"n":590,"o":57,"t":"2026-09-28T13:30:00Z","v":56742,"vw":57.026609},{"c":56.8,"h":57.19,"l":56.5,"n":226,"o":57.19,"t":"2026-09-28T13:45:00Z","v":7270,"vw":56.607092},{"c":56.865,"h":57.1,"l":56.775,"n":536,"o":56.83,"t":"2026-09-28T14:00:00Z","v":21599,"vw":56.928006},{"c":58.295,"h":58.3995,"l":56.8619,"n":669,"o":56.865,"t":"2026-09-28T14:15:00Z","v":45841,"vw":57.93926},{"c":58.28,"h":58.4399,"l":58.08,"n":645,"o":58.4,"t":"2026-09-28T14:30:00Z","v":35653,"vw":58.255436},{"c":58.5,"h":58.6521,"l":58.27,"n":963,"o":58.275,"t":"2026-09-28T14:45:00Z","v":48790,"vw":58.447149},{"c":58.15,"h":58.5895,"l":57.925,"n":426,"o":58.48,"t":"2026-09-28T15:00:00Z","v":31766,"vw":58.182795},{"c":58.055,"h":58.38,"l":57.78,"n":544,"o":58.07,"t":"2026-09-28T15:15:00Z","v":29729,"vw":58.243074},{"c":58.07,"h":58.2,"l":57.895,"n":365,"o":58.03,"t":"2026-09-28T15:30:00Z","v":7046,"vw":58.064297},{"c":58.8803,"h":58.8803,"l":58.05,"n":626,"o":58.05,"t":"2026-09-28T15:45:00Z","v":25478,"vw":58.447136},{"c":58.545,"h":58.81,"l":58.545,"n":305,"o":58.8,"t":"2026-09-28T16:00:00Z","v":14259,"vw":58.714188},{"c":59.145,"h":59.15,"l":58.64,"n":640,"o":58.64,"t":"2026-09-28T16:15:00Z","v":35665,"vw":58.961802},{"c":58.975,"h":59.155,"l":58.85,"n":311,"o":59.145,"t":"2026-09-28T16:30:00Z","v":15237,"vw":59.02928},{"c":59.4,"h":59.48,"l":58.975,"n":627,"o":58.985,"t":"2026-09-28T16:45:00Z","v":34158,"vw":59.198533},{"c":59.31,"h":59.5,"l":58.8101,"n":484,"o":59.3235,"t":"2026-09-28T17:00:00Z","v":25601,"vw":59.2486},{"c":58.92,"h":59.345,"l":58.83,"n":212,"o":59.3,"t":"2026-09-28T17:15:00Z","v":5955,"vw":59.112793},{"c":58.86,"h":58.915,"l":58.5767,"n":181,"o":58.8201,"t":"2026-09-28T17:30:00Z","v":3586,"vw":58.817336},{"c":58.79,"h":58.89,"l":58.52,"n":413,"o":58.81,"t":"2026-09-28T17:45:00Z","v":14542,"vw":58.746942},{"c":59.74,"h":59.74,"l":58.93,"n":654,"o":58.94,"t":"2026-09-28T18:00:00Z","v":31654,"vw":59.438572},{"c":59.85,"h":59.85,"l":59.45,"n":353,"o":59.68,"t":"2026-09-28T18:15:00Z","v":8911,"vw":59.621559},{"c":61.14,"h":61.2,"l":59.825,"n":1564,"o":59.86,"t":"2026-09-28T18:30:00Z","v":123829,"vw":60.588674},{"c":60.42,"h":61.4,"l":60.37,"n":1531,"o":61.14,"t":"2026-09-28T18:45:00Z","v":151509,"vw":61.015914},{"c":60.89,"h":61.1895,"l":60.255,"n":998,"o":60.39,"t":"2026-09-28T19:00:00Z","v":55467,"vw":60.888902},{"c":60.665,"h":60.99,"l":60.63,"n":758,"o":60.99,"t":"2026-09-28T19:15:00Z","v":29798,"vw":60.776378},{"c":60.455,"h":60.87,"l":60.34,"n":1302,"o":60.71,"t":"2026-09-28T19:30:00Z","v":70190,"vw":60.682514},{"c":60.46,"h":60.74,"l":60.13,"n":2859,"o":60.45,"t":"2026-09-28T19:45:00Z","v":146823,"vw":60.411961},{"c":60.41,"h":60.56,"l":60.4,"n":31,"o":60.55,"t":"2026-09-28T20:00:00Z","v":157625,"vw":60.400548},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-09-28T20:30:00Z","v":1020,"vw":61},{"c":60.99,"h":60.99,"l":60.89,"n":9,"o":60.89,"t":"2026-09-28T20:45:00Z","v":345,"vw":60.94},{"c":60.9229,"h":60.9229,"l":60.9229,"n":1,"o":60.9229,"t":"2026-09-28T21:00:00Z","v":250,"vw":60.9229},{"c":60.68,"h":60.68,"l":60.68,"n":1,"o":60.68,"t":"2026-09-28T21:15:00Z","v":100,"vw":60.68},{"c":60.0027,"h":62.9929,"l":60.0027,"n":21,"o":62.9929,"t":"2026-09-29T11:00:00Z","v":993,"vw":60.334944},{"c":60,"h":60.17,"l":60,"n":23,"o":60.17,"t":"2026-09-29T11:15:00Z","v":1328,"vw":60.048387},{"c":60.5,"h":60.98,"l":60.5,"n":17,"o":60.5,"t":"2026-09-29T11:30:00Z","v":868,"vw":60.675714},{"c":61.91,"h":61.91,"l":61.91,"n":1,"o":61.91,"t":"2026-09-29T12:00:00Z","v":444,"vw":61.91},{"c":60.82,"h":60.82,"l":60.82,"n":2,"o":60.82,"t":"2026-09-29T12:15:00Z","v":145,"vw":60.82},{"c":60.23,"h":60.23,"l":60.18,"n":6,"o":60.18,"t":"2026-09-29T13:15:00Z","v":310,"vw":60.205},{"c":59.0625,"h":60.75,"l":59.03,"n":460,"o":60.14,"t":"2026-09-29T13:30:00Z","v":35814,"vw":60.098635},{"c":59.5,"h":59.57,"l":59.0859,"n":254,"o":59.12,"t":"2026-09-29T13:45:00Z","v":16846,"vw":59.36983},{"c":59.53,"h":59.58,"l":59.175,"n":337,"o":59.575,"t":"2026-09-29T14:00:00Z","v":19315,"vw":59.328568},{"c":59.45,"h":59.66,"l":59.22,"n":291,"o":59.535,"t":"2026-09-29T14:15:00Z","v":16341,"vw":59.470047},{"c":58.75,"h":59.45,"l":58.715,"n":613,"o":59.44,"t":"2026-09-29T14:30:00Z","v":58212,"vw":59.009806},{"c":58.51,"h":58.83,"l":58.36,"n":506,"o":58.765,"t":"2026-09-29T14:45:00Z","v":31187,"vw":58.551778},{"c":58.545,"h":58.83,"l":58.27,"n":489,"o":58.4,"t":"2026-09-29T15:00:00Z","v":28326,"vw":58.667074},{"c":57.88,"h":58.545,"l":57.84,"n":580,"o":58.52,"t":"2026-09-29T15:15:00Z","v":35677,"vw":58.067389},{"c":58.175,"h":58.98,"l":57.69,"n":1514,"o":57.9,"t":"2026-09-29T15:30:00Z","v":155849,"vw":58.445756},{"c":58.24,"h":58.27,"l":58.03,"n":416,"o":58.17,"t":"2026-09-29T15:45:00Z","v":18189,"vw":58.121509},{"c":57.89,"h":58.38,"l":57.81,"n":385,"o":58.33,"t":"2026-09-29T16:00:00Z","v":32700,"vw":58.171666},{"c":58.075,"h":58.21,"l":57.83,"n":417,"o":57.86,"t":"2026-09-29T16:15:00Z","v":25569,"vw":58.006153},{"c":58.23,"h":58.28,"l":57.94,"n":400,"o":58.03,"t":"2026-09-29T16:30:00Z","v":17832,"vw":58.124768},{"c":58.325,"h":58.36,"l":58.09,"n":422,"o":58.19,"t":"2026-09-29T16:45:00Z","v":19157,"vw":58.198284},{"c":58.21,"h":58.38,"l":58.21,"n":342,"o":58.35,"t":"2026-09-29T17:00:00Z","v":14196,"vw":58.3048},{"c":58.225,"h":58.34,"l":58.09,"n":304,"o":58.17,"t":"2026-09-29T17:15:00Z","v":8960,"vw":58.247267},{"c":58.385,"h":58.43,"l":58.15,"n":256,"o":58.21,"t":"2026-09-29T17:30:00Z","v":16864,"vw":58.26919},{"c":58.55,"h":58.75,"l":58.33,"n":385,"o":58.45,"t":"2026-09-29T17:45:00Z","v":18251,"vw":58.544364},{"c":59.3,"h":59.3,"l":58.76,"n":496,"o":58.76,"t":"2026-09-29T18:00:00Z","v":26438,"vw":59.016964},{"c":59.4,"h":59.42,"l":59.16,"n":545,"o":59.295,"t":"2026-09-29T18:15:00Z","v":23737,"vw":59.242623},{"c":59.27,"h":59.45,"l":59.27,"n":472,"o":59.37,"t":"2026-09-29T18:30:00Z","v":13564,"vw":59.37615},{"c":59.06,"h":59.35,"l":58.99,"n":516,"o":59.27,"t":"2026-09-29T18:45:00Z","v":14447,"vw":59.104791},{"c":59.49,"h":59.64,"l":59.1295,"n":461,"o":59.1295,"t":"2026-09-29T19:00:00Z","v":18762,"vw":59.470633},{"c":59.635,"h":59.655,"l":59.39,"n":667,"o":59.4,"t":"2026-09-29T19:15:00Z","v":32222,"vw":59.533226},{"c":59.59,"h":59.745,"l":59.41,"n":934,"o":59.63,"t":"2026-09-29T19:30:00Z","v":46603,"vw":59.608304},{"c":59.25,"h":59.62,"l":59.13,"n":2366,"o":59.565,"t":"2026-09-29T19:45:00Z","v":117674,"vw":59.335066},{"c":60.17,"h":60.17,"l":59.24,"n":52,"o":59.24,"t":"2026-09-29T20:00:00Z","v":211846,"vw":59.240932},{"c":60,"h":60,"l":59.24,"n":2,"o":59.24,"t":"2026-09-29T21:45:00Z","v":200,"vw":59.62},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-09-29T23:00:00Z","v":200,"vw":59.9},{"c":59.86,"h":59.86,"l":59.86,"n":3,"o":59.86,"t":"2026-09-29T23:15:00Z","v":512,"vw":59.86},{"c":59.25,"h":59.25,"l":59.25,"n":6,"o":59.25,"t":"2026-09-30T08:00:00Z","v":163,"vw":59.25},{"c":59.5,"h":59.5,"l":59.5,"n":3,"o":59.5,"t":"2026-09-30T10:30:00Z","v":102,"vw":59.5},{"c":59.5,"h":59.5,"l":59.3,"n":15,"o":59.5,"t":"2026-09-30T11:00:00Z","v":5351,"vw":59.442308},{"c":59.5,"h":60.0374,"l":59.25,"n":8,"o":59.3,"t":"2026-09-30T11:15:00Z","v":1901,"vw":59.428254},{"c":59.86,"h":60,"l":59.85,"n":8,"o":60,"t":"2026-09-30T12:30:00Z","v":527,"vw":59.902703},{"c":60,"h":60,"l":59.35,"n":8,"o":59.51,"t":"2026-09-30T12:45:00Z","v":983,"vw":59.524444},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-09-30T13:15:00Z","v":100,"vw":59.7},{"c":59.32,"h":59.96,"l":58.91,"n":364,"o":59.96,"t":"2026-09-30T13:30:00Z","v":37975,"vw":59.476229},{"c":59.65,"h":59.84,"l":59.315,"n":198,"o":59.35,"t":"2026-09-30T13:45:00Z","v":11470,"vw":59.653341},{"c":60.65,"h":60.765,"l":59.425,"n":379,"o":59.51,"t":"2026-09-30T14:00:00Z","v":24217,"vw":59.871532},{"c":60.2705,"h":60.605,"l":60.17,"n":344,"o":60.605,"t":"2026-09-30T14:15:00Z","v":16446,"vw":60.41136},{"c":60.975,"h":61.4999,"l":60.19,"n":522,"o":60.27,"t":"2026-09-30T14:30:00Z","v":47886,"vw":60.767651},{"c":61.225,"h":61.32,"l":60.68,"n":691,"o":60.975,"t":"2026-09-30T14:45:00Z","v":55636,"vw":61.018611},{"c":61.48,"h":61.73,"l":61.075,"n":499,"o":61.29,"t":"2026-09-30T15:00:00Z","v":30466,"vw":61.496803},{"c":62,"h":62.3999,"l":61.23,"n":652,"o":61.38,"t":"2026-09-30T15:15:00Z","v":38122,"vw":61.712516},{"c":60.9521,"h":62.23,"l":60.6901,"n":632,"o":62,"t":"2026-09-30T15:30:00Z","v":51255,"vw":61.539005},{"c":60.555,"h":60.835,"l":60.45,"n":239,"o":60.825,"t":"2026-09-30T15:45:00Z","v":14885,"vw":60.623355},{"c":60.53,"h":60.97,"l":60.415,"n":305,"o":60.5291,"t":"2026-09-30T16:00:00Z","v":18987,"vw":60.608278},{"c":60.51,"h":60.6,"l":60.29,"n":315,"o":60.53,"t":"2026-09-30T16:15:00Z","v":14501,"vw":60.458345},{"c":60.72,"h":60.88,"l":60.5,"n":431,"o":60.56,"t":"2026-09-30T16:30:00Z","v":17890,"vw":60.718596},{"c":61.06,"h":61.06,"l":60.55,"n":292,"o":60.55,"t":"2026-09-30T16:45:00Z","v":10854,"vw":60.85324},{"c":61.31,"h":61.31,"l":60.985,"n":314,"o":61.06,"t":"2026-09-30T17:00:00Z","v":10751,"vw":61.156907},{"c":60.92,"h":61.3,"l":60.55,"n":755,"o":61.3,"t":"2026-09-30T17:15:00Z","v":39057,"vw":60.898475},{"c":61.195,"h":61.31,"l":60.755,"n":318,"o":60.92,"t":"2026-09-30T17:30:00Z","v":8700,"vw":61.043212},{"c":61.52,"h":61.52,"l":61.13,"n":622,"o":61.19,"t":"2026-09-30T17:45:00Z","v":30539,"vw":61.289957},{"c":60.65,"h":61.475,"l":60.47,"n":638,"o":61.43,"t":"2026-09-30T18:00:00Z","v":43536,"vw":60.968368},{"c":60.87,"h":60.87,"l":60.52,"n":342,"o":60.6,"t":"2026-09-30T18:15:00Z","v":8412,"vw":60.648453},{"c":60.69,"h":60.95,"l":60.68,"n":368,"o":60.84,"t":"2026-09-30T18:30:00Z","v":14210,"vw":60.840903},{"c":60.53,"h":60.73,"l":60.495,"n":375,"o":60.67,"t":"2026-09-30T18:45:00Z","v":11428,"vw":60.584966},{"c":60.99,"h":61.045,"l":60.525,"n":625,"o":60.525,"t":"2026-09-30T19:00:00Z","v":14584,"vw":60.737645},{"c":61.12,"h":61.42,"l":61,"n":501,"o":61.02,"t":"2026-09-30T19:15:00Z","v":22653,"vw":61.216924},{"c":60.905,"h":61.47,"l":60.8,"n":1124,"o":61.2,"t":"2026-09-30T19:30:00Z","v":52160,"vw":61.167159},{"c":60.5,"h":61.135,"l":60.5,"n":2518,"o":60.86,"t":"2026-09-30T19:45:00Z","v":141343,"vw":60.784428},{"c":60.57,"h":60.57,"l":60.545,"n":40,"o":60.545,"t":"2026-09-30T20:00:00Z","v":397261,"vw":60.545019},{"c":60.53,"h":60.53,"l":60.53,"n":1,"o":60.53,"t":"2026-09-30T21:30:00Z","v":1000,"vw":60.53},{"c":60.5456,"h":60.5456,"l":60.5456,"n":1,"o":60.5456,"t":"2026-09-30T21:45:00Z","v":300,"vw":60.5456},{"c":61.2,"h":61.2,"l":61,"n":2,"o":61,"t":"2026-09-30T22:00:00Z","v":252,"vw":61.110317},{"c":61.03,"h":61.48,"l":61.03,"n":16,"o":61.48,"t":"2026-10-01T08:00:00Z","v":1267,"vw":61.080471},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-01T08:30:00Z","v":111,"vw":61},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-01T09:00:00Z","v":250,"vw":60.5},{"c":60.55,"h":60.6,"l":60.55,"n":4,"o":60.6,"t":"2026-10-01T09:30:00Z","v":362,"vw":60.568814},{"c":60.88,"h":60.88,"l":60.88,"n":6,"o":60.88,"t":"2026-10-01T10:45:00Z","v":201,"vw":60.88},{"c":60.99,"h":60.99,"l":60.9653,"n":2,"o":60.9653,"t":"2026-10-01T11:00:00Z","v":500,"vw":60.97024},{"c":60.5,"h":60.91,"l":60.5,"n":21,"o":60.91,"t":"2026-10-01T11:15:00Z","v":1528,"vw":60.757529},{"c":61,"h":63.4868,"l":59.8512,"n":397,"o":60,"t":"2026-10-01T11:30:00Z","v":45944,"vw":61.580499},{"c":60.1305,"h":62.88,"l":59,"n":439,"o":61,"t":"2026-10-01T11:45:00Z","v":42489,"vw":61.243549},{"c":56,"h":60.5,"l":55.1,"n":419,"o":60.04,"t":"2026-10-01T12:00:00Z","v":38879,"vw":58.485276},{"c":60.545,"h":60.545,"l":54.64,"n":420,"o":60.545,"t":"2026-10-01T12:15:00Z","v":66458,"vw":55.596693},{"c":57.56,"h":57.9999,"l":56,"n":203,"o":57.8,"t":"2026-10-01T12:30:00Z","v":22257,"vw":56.698112},{"c":55.75,"h":57.2,"l":55.75,"n":166,"o":57.119,"t":"2026-10-01T12:45:00Z","v":29904,"vw":56.222677},{"c":56.05,"h":57.0338,"l":55.51,"n":71,"o":55.95,"t":"2026-10-01T13:00:00Z","v":11237,"vw":55.974051},{"c":55.05,"h":56,"l":55.01,"n":91,"o":56,"t":"2026-10-01T13:15:00Z","v":12535,"vw":55.201666},{"c":54.82,"h":56.69,"l":53.51,"n":2584,"o":55.405,"t":"2026-10-01T13:30:00Z","v":302333,"vw":54.968731},{"c":49.64,"h":54.885,"l":49.31,"n":5419,"o":54.885,"t":"2026-10-01T13:45:00Z","v":592949,"vw":51.744349},{"c":50.285,"h":51,"l":47.21,"n":5513,"o":49.5,"t":"2026-10-01T14:00:00Z","v":557979,"vw":49.027997},{"c":49.07,"h":50.44,"l":48.8,"n":3347,"o":50.2002,"t":"2026-10-01T14:15:00Z","v":232551,"vw":49.43084},{"c":49.37,"h":49.51,"l":48.82,"n":2392,"o":48.9925,"t":"2026-10-01T14:30:00Z","v":176396,"vw":49.177565},{"c":49.17,"h":49.47,"l":48.83,"n":1834,"o":49.399,"t":"2026-10-01T14:45:00Z","v":117098,"vw":49.079092},{"c":49.297,"h":49.42,"l":48.89,"n":1530,"o":49.24,"t":"2026-10-01T15:00:00Z","v":131390,"vw":49.147728},{"c":48.7892,"h":49.9899,"l":48.59,"n":1631,"o":49.245,"t":"2026-10-01T15:15:00Z","v":128351,"vw":49.261254},{"c":47.88,"h":48.9299,"l":47.84,"n":1946,"o":48.66,"t":"2026-10-01T15:30:00Z","v":183551,"vw":48.475763},{"c":47.78,"h":48.03,"l":47.15,"n":1817,"o":47.9275,"t":"2026-10-01T15:45:00Z","v":142593,"vw":47.525025},{"c":47.32,"h":47.9399,"l":47.17,"n":1406,"o":47.83,"t":"2026-10-01T16:00:00Z","v":124744,"vw":47.637856},{"c":47.78,"h":48.2,"l":46.92,"n":1127,"o":47.3199,"t":"2026-10-01T16:15:00Z","v":68009,"vw":47.527499},{"c":48.22,"h":48.375,"l":47.745,"n":1145,"o":47.895,"t":"2026-10-01T16:30:00Z","v":82440,"vw":48.12914},{"c":47.2882,"h":48.26,"l":47.06,"n":1135,"o":48.15,"t":"2026-10-01T16:45:00Z","v":80276,"vw":47.608961},{"c":48.1925,"h":48.3125,"l":47.18,"n":1200,"o":47.29,"t":"2026-10-01T17:00:00Z","v":184891,"vw":47.72196},{"c":48.58,"h":48.7,"l":47.89,"n":1167,"o":48.205,"t":"2026-10-01T17:15:00Z","v":115533,"vw":48.212922},{"c":48.29,"h":48.96,"l":47.935,"n":1483,"o":48.71,"t":"2026-10-01T17:30:00Z","v":114814,"vw":48.374756},{"c":47.675,"h":48.3,"l":47.42,"n":2086,"o":48.29,"t":"2026-10-01T17:45:00Z","v":161744,"vw":47.717506},{"c":47.495,"h":47.75,"l":47.01,"n":2435,"o":47.7,"t":"2026-10-01T18:00:00Z","v":168149,"vw":47.553896},{"c":48.71,"h":48.77,"l":47.37,"n":1975,"o":47.49,"t":"2026-10-01T18:15:00Z","v":138732,"vw":48.046928},{"c":48.4,"h":48.9,"l":48.295,"n":1516,"o":48.74,"t":"2026-10-01T18:30:00Z","v":126964,"vw":48.609032},{"c":48.7,"h":48.78,"l":48.3,"n":1258,"o":48.415,"t":"2026-10-01T18:45:00Z","v":75970,"vw":48.595863},{"c":47.7,"h":48.7,"l":47.7,"n":1967,"o":48.7,"t":"2026-10-01T19:00:00Z","v":140786,"vw":47.894289},{"c":47.28,"h":48,"l":47.26,"n":3674,"o":47.7,"t":"2026-10-01T19:15:00Z","v":352977,"vw":47.695733},{"c":46.6107,"h":47.41,"l":46.6107,"n":5103,"o":47.28,"t":"2026-10-01T19:30:00Z","v":524338,"vw":47.190673},{"c":47,"h":47.3,"l":46.29,"n":7041,"o":46.5549,"t":"2026-10-01T19:45:00Z","v":590830,"vw":46.888532},{"c":47.1,"h":47.3784,"l":46.8835,"n":30,"o":46.99,"t":"2026-10-01T20:00:00Z","v":216288,"vw":46.999612},{"c":47.1,"h":47.2,"l":46.99,"n":44,"o":47.2,"t":"2026-10-01T20:15:00Z","v":135871,"vw":47.001188},{"c":47.2366,"h":47.2366,"l":46.95,"n":28,"o":47.1,"t":"2026-10-01T20:30:00Z","v":7217,"vw":47.036611},{"c":46.9,"h":47.1,"l":46.74,"n":21,"o":47.1,"t":"2026-10-01T20:45:00Z","v":4072,"vw":46.922819},{"c":47.15,"h":47.2,"l":47.15,"n":5,"o":47.2,"t":"2026-10-01T21:30:00Z","v":1623,"vw":47.153127},{"c":47.3399,"h":47.3399,"l":46.9,"n":3,"o":46.9,"t":"2026-10-01T21:45:00Z","v":689,"vw":47.223932},{"c":47,"h":47.34,"l":47,"n":2,"o":47.34,"t":"2026-10-01T22:00:00Z","v":200,"vw":47.17},{"c":47.0527,"h":47.21,"l":47.0113,"n":5,"o":47.21,"t":"2026-10-01T22:30:00Z","v":1810,"vw":47.128706},{"c":47,"h":47.0228,"l":47,"n":2,"o":47.0228,"t":"2026-10-01T22:45:00Z","v":600,"vw":47.019},{"c":47.0417,"h":47.205,"l":47.0417,"n":6,"o":47.205,"t":"2026-10-01T23:00:00Z","v":1620,"vw":47.101594},{"c":47.0153,"h":47.199,"l":47.0153,"n":4,"o":47.199,"t":"2026-10-01T23:15:00Z","v":2596,"vw":47.048472},{"c":47.02,"h":47.02,"l":47.02,"n":6,"o":47.02,"t":"2026-10-01T23:30:00Z","v":300,"vw":47.02},{"c":47,"h":47.4098,"l":47,"n":4,"o":47.4098,"t":"2026-10-01T23:45:00Z","v":3140,"vw":47.013219},{"c":46.5,"h":46.5,"l":46.5,"n":8,"o":46.5,"t":"2026-10-02T08:00:00Z","v":4176,"vw":46.5},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-02T08:15:00Z","v":100,"vw":47.03},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-10-02T09:00:00Z","v":200,"vw":47.15},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-02T11:30:00Z","v":100,"vw":47},{"c":46.98,"h":46.98,"l":46.96,"n":17,"o":46.96,"t":"2026-10-02T11:45:00Z","v":1354,"vw":46.969254},{"c":46.6,"h":46.9,"l":46.6,"n":16,"o":46.89,"t":"2026-10-02T12:00:00Z","v":1979,"vw":46.771013},{"c":46.6,"h":46.6,"l":46.6,"n":13,"o":46.6,"t":"2026-10-02T12:15:00Z","v":1700,"vw":46.6},{"c":47.23,"h":47.23,"l":46.9,"n":14,"o":46.9,"t":"2026-10-02T12:30:00Z","v":1866,"vw":47.011201},{"c":47.13,"h":47.4,"l":47.13,"n":3,"o":47.4,"t":"2026-10-02T12:45:00Z","v":1104,"vw":47.154545},{"c":47.1,"h":47.1,"l":47.05,"n":8,"o":47.06,"t":"2026-10-02T13:00:00Z","v":7159,"vw":47.08205},{"c":47.1,"h":47.3617,"l":47.1,"n":26,"o":47.3617,"t":"2026-10-02T13:15:00Z","v":2034,"vw":47.280366},{"c":45.91,"h":47.13,"l":45.7,"n":1716,"o":47.1,"t":"2026-10-02T13:30:00Z","v":188389,"vw":46.293404},{"c":46.33,"h":46.335,"l":45.8,"n":1441,"o":45.97,"t":"2026-10-02T13:45:00Z","v":126246,"vw":46.019473},{"c":45.92,"h":46.89,"l":45.85,"n":1410,"o":46.25,"t":"2026-10-02T14:00:00Z","v":112390,"vw":46.319257},{"c":45.875,"h":46.245,"l":45.6,"n":1492,"o":45.895,"t":"2026-10-02T14:15:00Z","v":121339,"vw":45.843465},{"c":46.11,"h":46.39,"l":45.69,"n":1023,"o":45.92,"t":"2026-10-02T14:30:00Z","v":71407,"vw":46.073125},{"c":45.67,"h":46.255,"l":45.6,"n":1280,"o":46.11,"t":"2026-10-02T14:45:00Z","v":96629,"vw":45.932018},{"c":45.58,"h":46.01,"l":45.5,"n":1748,"o":45.72,"t":"2026-10-02T15:00:00Z","v":146000,"vw":45.727011},{"c":44.59,"h":45.69,"l":44.41,"n":2453,"o":45.58,"t":"2026-10-02T15:15:00Z","v":270405,"vw":44.824851},{"c":44.24,"h":44.79,"l":44.067,"n":2481,"o":44.57,"t":"2026-10-02T15:30:00Z","v":214852,"vw":44.382546},{"c":44.18,"h":44.58,"l":44.17,"n":1050,"o":44.25,"t":"2026-10-02T15:45:00Z","v":71444,"vw":44.346091},{"c":44.51,"h":44.71,"l":44.18,"n":858,"o":44.2201,"t":"2026-10-02T16:00:00Z","v":44348,"vw":44.477604},{"c":44.54,"h":44.739,"l":44.33,"n":823,"o":44.53,"t":"2026-10-02T16:15:00Z","v":49192,"vw":44.517733},{"c":44.55,"h":44.79,"l":44.35,"n":847,"o":44.51,"t":"2026-10-02T16:30:00Z","v":47883,"vw":44.557787},{"c":44.295,"h":44.62,"l":44.26,"n":639,"o":44.57,"t":"2026-10-02T16:45:00Z","v":27773,"vw":44.443351},{"c":44.07,"h":44.295,"l":44.02,"n":947,"o":44.295,"t":"2026-10-02T17:00:00Z","v":49266,"vw":44.149918},{"c":44.2425,"h":44.37,"l":43.85,"n":1400,"o":44.065,"t":"2026-10-02T17:15:00Z","v":91637,"vw":44.05825},{"c":44.25,"h":44.34,"l":44.01,"n":674,"o":44.34,"t":"2026-10-02T17:30:00Z","v":27354,"vw":44.180609},{"c":44.385,"h":44.43,"l":44.2,"n":579,"o":44.27,"t":"2026-10-02T17:45:00Z","v":24450,"vw":44.308015},{"c":43.83,"h":44.35,"l":43.74,"n":800,"o":44.35,"t":"2026-10-02T18:00:00Z","v":34352,"vw":43.92057},{"c":43.585,"h":43.84,"l":43.51,"n":1563,"o":43.8,"t":"2026-10-02T18:15:00Z","v":125386,"vw":43.646929},{"c":43.871,"h":44.0223,"l":43.54,"n":1042,"o":43.62,"t":"2026-10-02T18:30:00Z","v":56959,"vw":43.740976},{"c":43.813,"h":44.11,"l":43.735,"n":1246,"o":43.905,"t":"2026-10-02T18:45:00Z","v":76009,"vw":43.918051},{"c":43.74,"h":43.9,"l":43.56,"n":1277,"o":43.79,"t":"2026-10-02T19:00:00Z","v":62453,"vw":43.756762},{"c":43.85,"h":44.07,"l":43.73,"n":1427,"o":43.74,"t":"2026-10-02T19:15:00Z","v":69662,"vw":43.88059},{"c":43.855,"h":44.34,"l":43.7425,"n":2093,"o":43.87,"t":"2026-10-02T19:30:00Z","v":113342,"vw":44.056096},{"c":43.61,"h":43.925,"l":43.55,"n":4890,"o":43.83,"t":"2026-10-02T19:45:00Z","v":298871,"vw":43.69466},{"c":44.89,"h":44.89,"l":43.58,"n":14,"o":43.58,"t":"2026-10-02T20:00:00Z","v":222230,"vw":43.58177},{"c":43.58,"h":43.69,"l":43.58,"n":13,"o":43.68,"t":"2026-10-02T20:30:00Z","v":1253,"vw":43.667981},{"c":43.58,"h":43.58,"l":43.58,"n":4,"o":43.58,"t":"2026-10-02T21:15:00Z","v":2953,"vw":43.58},{"c":43.4,"h":43.49,"l":43.4,"n":54,"o":43.49,"t":"2026-10-02T22:30:00Z","v":3016,"vw":43.408836},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-02T22:45:00Z","v":100,"vw":43.4},{"c":43.9225,"h":43.9225,"l":43.9,"n":2,"o":43.9,"t":"2026-10-02T23:45:00Z","v":340,"vw":43.91125},{"c":43.57,"h":43.75,"l":43.57,"n":2,"o":43.75,"t":"2026-10-05T11:30:00Z","v":600,"vw":43.615},{"c":44.44,"h":44.44,"l":43.57,"n":2,"o":43.57,"t":"2026-10-05T12:30:00Z","v":400,"vw":43.7875},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-05T13:00:00Z","v":220,"vw":44},{"c":43.57,"h":43.57,"l":43.57,"n":5,"o":43.57,"t":"2026-10-05T13:15:00Z","v":196,"vw":43.57},{"c":42.27,"h":43.57,"l":41.6601,"n":1090,"o":43.57,"t":"2026-10-05T13:30:00Z","v":103449,"vw":42.537428},{"c":42.83,"h":43,"l":42.21,"n":1033,"o":42.302,"t":"2026-10-05T13:45:00Z","v":68908,"vw":42.693143},{"c":42.4,"h":42.94,"l":42.4,"n":1214,"o":42.83,"t":"2026-10-05T14:00:00Z","v":64558,"vw":42.627261},{"c":42.02,"h":42.615,"l":41.87,"n":931,"o":42.59,"t":"2026-10-05T14:15:00Z","v":34519,"vw":42.142972},{"c":41.8,"h":41.9999,"l":41.66,"n":921,"o":41.89,"t":"2026-10-05T14:30:00Z","v":45892,"vw":41.810397},{"c":41.6,"h":41.865,"l":41.44,"n":1054,"o":41.75,"t":"2026-10-05T14:45:00Z","v":46432,"vw":41.661409},{"c":41.64,"h":41.73,"l":41.49,"n":682,"o":41.6,"t":"2026-10-05T15:00:00Z","v":27645,"vw":41.62013},{"c":41.61,"h":41.805,"l":41.35,"n":854,"o":41.64,"t":"2026-10-05T15:15:00Z","v":43749,"vw":41.562855},{"c":41.5725,"h":41.6859,"l":41.46,"n":780,"o":41.685,"t":"2026-10-05T15:30:00Z","v":34775,"vw":41.581673},{"c":41.54,"h":41.655,"l":41.3971,"n":876,"o":41.595,"t":"2026-10-05T15:45:00Z","v":35022,"vw":41.524237},{"c":42.04,"h":42.07,"l":41.49,"n":1028,"o":41.525,"t":"2026-10-05T16:00:00Z","v":52345,"vw":41.759133},{"c":42.33,"h":42.38,"l":41.865,"n":794,"o":42.05,"t":"2026-10-05T16:15:00Z","v":33793,"vw":42.12651},{"c":42.23,"h":42.4,"l":42.11,"n":664,"o":42.33,"t":"2026-10-05T16:30:00Z","v":30657,"vw":42.265565},{"c":42.06,"h":42.3,"l":42.06,"n":588,"o":42.265,"t":"2026-10-05T16:45:00Z","v":22409,"vw":42.203351},{"c":41.89,"h":42.12,"l":41.855,"n":755,"o":42.06,"t":"2026-10-05T17:00:00Z","v":33637,"vw":41.986132},{"c":41.71,"h":41.95,"l":41.71,"n":795,"o":41.875,"t":"2026-10-05T17:15:00Z","v":37623,"vw":41.853621},{"c":42.165,"h":42.2699,"l":41.67,"n":794,"o":41.71,"t":"2026-10-05T17:30:00Z","v":52840,"vw":41.987884},{"c":41.99,"h":42.26,"l":41.92,"n":687,"o":42.17,"t":"2026-10-05T17:45:00Z","v":21884,"vw":42.108655},{"c":41.7275,"h":42.0175,"l":41.7,"n":822,"o":41.965,"t":"2026-10-05T18:00:00Z","v":30432,"vw":41.824728},{"c":41.71,"h":41.88,"l":41.58,"n":763,"o":41.695,"t":"2026-10-05T18:15:00Z","v":24112,"vw":41.764037},{"c":41.75,"h":41.855,"l":41.66,"n":749,"o":41.66,"t":"2026-10-05T18:30:00Z","v":27753,"vw":41.749834},{"c":41.68,"h":41.79,"l":41.53,"n":954,"o":41.73,"t":"2026-10-05T18:45:00Z","v":51930,"vw":41.664568},{"c":41.82,"h":41.925,"l":41.63,"n":1072,"o":41.67,"t":"2026-10-05T19:00:00Z","v":42779,"vw":41.777876},{"c":41.74,"h":42.01,"l":41.65,"n":1120,"o":41.79,"t":"2026-10-05T19:15:00Z","v":44010,"vw":41.798876},{"c":41.9,"h":42.02,"l":41.65,"n":1527,"o":41.75,"t":"2026-10-05T19:30:00Z","v":84537,"vw":41.846272},{"c":42.26,"h":42.26,"l":41.8401,"n":3564,"o":41.905,"t":"2026-10-05T19:45:00Z","v":266044,"vw":42.031095},{"c":42.22,"h":42.22,"l":42.22,"n":28,"o":42.22,"t":"2026-10-05T20:00:00Z","v":199540,"vw":42.22},{"c":42.22,"h":43.22,"l":42.22,"n":4,"o":43.22,"t":"2026-10-05T20:30:00Z","v":27447,"vw":42.884011},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-05T21:00:00Z","v":425,"vw":42},{"c":42.51,"h":42.51,"l":42.5,"n":2,"o":42.5,"t":"2026-10-06T12:00:00Z","v":700,"vw":42.507143},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-06T12:30:00Z","v":750,"vw":42.7},{"c":42.25,"h":42.3,"l":42.25,"n":6,"o":42.3,"t":"2026-10-06T13:15:00Z","v":328,"vw":42.266667},{"c":41.38,"h":42.44,"l":41.12,"n":545,"o":42.42,"t":"2026-10-06T13:30:00Z","v":71239,"vw":41.480648},{"c":40.82,"h":41.6,"l":40.76,"n":648,"o":41.27,"t":"2026-10-06T13:45:00Z","v":30367,"vw":41.133228},{"c":40.8199,"h":41.16,"l":40.51,"n":1084,"o":40.835,"t":"2026-10-06T14:00:00Z","v":85699,"vw":40.927804},{"c":41.06,"h":41.09,"l":40.59,"n":522,"o":40.71,"t":"2026-10-06T14:15:00Z","v":24511,"vw":40.87185},{"c":40.8018,"h":41.05,"l":40.74,"n":474,"o":41.05,"t":"2026-10-06T14:30:00Z","v":18040,"vw":40.859623},{"c":41.17,"h":41.2683,"l":40.67,"n":1524,"o":40.795,"t":"2026-10-06T14:45:00Z","v":167920,"vw":40.997892},{"c":40.91,"h":41.3,"l":40.91,"n":954,"o":41.1,"t":"2026-10-06T15:00:00Z","v":53717,"vw":41.144072},{"c":40.545,"h":41,"l":40.5,"n":1404,"o":40.815,"t":"2026-10-06T15:15:00Z","v":88567,"vw":40.79201},{"c":40.61,"h":40.8,"l":40.445,"n":1060,"o":40.514,"t":"2026-10-06T15:30:00Z","v":57631,"vw":40.639536},{"c":40.41,"h":40.54,"l":40.31,"n":489,"o":40.54,"t":"2026-10-06T15:45:00Z","v":17773,"vw":40.430603},{"c":40.32,"h":40.45,"l":40.1601,"n":759,"o":40.38,"t":"2026-10-06T16:00:00Z","v":35303,"vw":40.345356},{"c":40.17,"h":40.3,"l":40.0704,"n":491,"o":40.29,"t":"2026-10-06T16:15:00Z","v":24096,"vw":40.189903},{"c":40.07,"h":40.38,"l":40.07,"n":401,"o":40.24,"t":"2026-10-06T16:30:00Z","v":13148,"vw":40.188003},{"c":40.225,"h":40.53,"l":40.1,"n":1785,"o":40.1,"t":"2026-10-06T16:45:00Z","v":144901,"vw":40.285432},{"c":39.93,"h":40.25,"l":39.93,"n":1023,"o":40.225,"t":"2026-10-06T17:00:00Z","v":69202,"vw":40.0666},{"c":39.9209,"h":39.935,"l":39.71,"n":437,"o":39.9,"t":"2026-10-06T17:15:00Z","v":26014,"vw":39.838299},{"c":39.99,"h":40.05,"l":39.865,"n":350,"o":39.875,"t":"2026-10-06T17:30:00Z","v":17457,"vw":39.984974},{"c":39.93,"h":40.2125,"l":39.8605,"n":751,"o":40.0299,"t":"2026-10-06T17:45:00Z","v":90865,"vw":40.070005},{"c":39.935,"h":40.05,"l":39.84,"n":379,"o":39.93,"t":"2026-10-06T18:00:00Z","v":19377,"vw":39.9199},{"c":40.01,"h":40.04,"l":39.88,"n":385,"o":39.97,"t":"2026-10-06T18:15:00Z","v":16031,"vw":39.935146},{"c":39.945,"h":40.04,"l":39.83,"n":561,"o":40.04,"t":"2026-10-06T18:30:00Z","v":24029,"vw":39.935931},{"c":39.925,"h":40.09,"l":39.8,"n":1143,"o":39.945,"t":"2026-10-06T18:45:00Z","v":71128,"vw":39.992975},{"c":39.54,"h":39.915,"l":39.518,"n":823,"o":39.915,"t":"2026-10-06T19:00:00Z","v":36492,"vw":39.683069},{"c":39.46,"h":39.55,"l":39.42,"n":923,"o":39.54,"t":"2026-10-06T19:15:00Z","v":45149,"vw":39.498967},{"c":39.815,"h":39.85,"l":39.34,"n":1826,"o":39.46,"t":"2026-10-06T19:30:00Z","v":98695,"vw":39.584524},{"c":39.96,"h":39.99,"l":39.585,"n":4013,"o":39.82,"t":"2026-10-06T19:45:00Z","v":304731,"vw":39.772333},{"c":39.91,"h":39.91,"l":39.91,"n":17,"o":39.91,"t":"2026-10-06T20:00:00Z","v":187612,"vw":39.91},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-06T20:30:00Z","v":300,"vw":39.8},{"c":40.4,"h":40.4,"l":40.4,"n":2,"o":40.4,"t":"2026-10-06T22:00:00Z","v":300,"vw":40.4},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-06T23:45:00Z","v":300,"vw":40.85},{"c":40,"h":40,"l":39.99,"n":7,"o":40,"t":"2026-10-07T08:00:00Z","v":404,"vw":39.996667},{"c":39.8,"h":40.31,"l":39.8,"n":11,"o":40.31,"t":"2026-10-07T08:45:00Z","v":500,"vw":40.028706},{"c":39.12,"h":39.24,"l":39.12,"n":10,"o":39.24,"t":"2026-10-07T09:30:00Z","v":235,"vw":39.18},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-07T09:45:00Z","v":100,"vw":39.63},{"c":39.6,"h":39.6,"l":39.6,"n":7,"o":39.6,"t":"2026-10-07T12:15:00Z","v":310,"vw":39.6},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-10-07T12:30:00Z","v":375,"vw":39.12},{"c":39.0937,"h":39.16,"l":39,"n":97,"o":39.15,"t":"2026-10-07T12:45:00Z","v":3699,"vw":39.106772},{"c":39.14,"h":39.25,"l":39,"n":35,"o":39.0937,"t":"2026-10-07T13:00:00Z","v":927,"vw":39.163217},{"c":39.56,"h":39.56,"l":39.27,"n":26,"o":39.27,"t":"2026-10-07T13:15:00Z","v":1469,"vw":39.466154},{"c":40.08,"h":40.18,"l":38.71,"n":1134,"o":39.25,"t":"2026-10-07T13:30:00Z","v":113966,"vw":39.297524},{"c":39.77,"h":40.35,"l":39.73,"n":667,"o":40.1225,"t":"2026-10-07T13:45:00Z","v":48608,"vw":39.993466},{"c":39.285,"h":39.79,"l":39.24,"n":771,"o":39.785,"t":"2026-10-07T14:00:00Z","v":52742,"vw":39.612635},{"c":39.455,"h":39.58,"l":39.2,"n":664,"o":39.3,"t":"2026-10-07T14:15:00Z","v":40945,"vw":39.370009},{"c":39.5476,"h":39.79,"l":39.37,"n":535,"o":39.445,"t":"2026-10-07T14:30:00Z","v":38415,"vw":39.64675},{"c":39.635,"h":40,"l":39.525,"n":586,"o":39.58,"t":"2026-10-07T14:45:00Z","v":64861,"vw":39.843375},{"c":39.585,"h":39.64,"l":39.5,"n":389,"o":39.62,"t":"2026-10-07T15:00:00Z","v":11029,"vw":39.557483},{"c":39.605,"h":39.643,"l":39.565,"n":224,"o":39.6,"t":"2026-10-07T15:15:00Z","v":6373,"vw":39.615383},{"c":39.425,"h":39.68,"l":39.33,"n":446,"o":39.5162,"t":"2026-10-07T15:30:00Z","v":28553,"vw":39.449282},{"c":39.56,"h":39.65,"l":39.41,"n":476,"o":39.41,"t":"2026-10-07T15:45:00Z","v":19278,"vw":39.572109},{"c":39.285,"h":39.57,"l":39.28,"n":460,"o":39.54,"t":"2026-10-07T16:00:00Z","v":17350,"vw":39.42434},{"c":39.3,"h":39.47,"l":39.27,"n":581,"o":39.31,"t":"2026-10-07T16:15:00Z","v":26011,"vw":39.340917},{"c":39.16,"h":39.33,"l":39.16,"n":393,"o":39.21,"t":"2026-10-07T16:30:00Z","v":13591,"vw":39.256839},{"c":39.17,"h":39.24,"l":39.12,"n":294,"o":39.13,"t":"2026-10-07T16:45:00Z","v":10684,"vw":39.164599},{"c":39.27,"h":39.4,"l":39.14,"n":461,"o":39.165,"t":"2026-10-07T17:00:00Z","v":18198,"vw":39.21135},{"c":39.14,"h":39.25,"l":39.1,"n":350,"o":39.25,"t":"2026-10-07T17:15:00Z","v":10967,"vw":39.163919},{"c":39.185,"h":39.21,"l":39.04,"n":426,"o":39.19,"t":"2026-10-07T17:30:00Z","v":29755,"vw":39.112695},{"c":39,"h":39.16,"l":38.96,"n":518,"o":39.16,"t":"2026-10-07T17:45:00Z","v":16596,"vw":39.007397},{"c":38.91,"h":39.04,"l":38.9,"n":405,"o":38.96,"t":"2026-10-07T18:00:00Z","v":12998,"vw":38.989549},{"c":38.82,"h":38.9,"l":38.55,"n":1003,"o":38.9,"t":"2026-10-07T18:15:00Z","v":91564,"vw":38.708549},{"c":38.8,"h":38.84,"l":38.7,"n":553,"o":38.78,"t":"2026-10-07T18:30:00Z","v":28362,"vw":38.762707},{"c":38.6,"h":38.805,"l":38.445,"n":857,"o":38.76,"t":"2026-10-07T18:45:00Z","v":46563,"vw":38.696581},{"c":38.92,"h":38.97,"l":38.57,"n":1095,"o":38.61,"t":"2026-10-07T19:00:00Z","v":69063,"vw":38.77259},{"c":39.2,"h":39.29,"l":38.88,"n":847,"o":38.905,"t":"2026-10-07T19:15:00Z","v":62660,"vw":39.026396},{"c":39.89,"h":39.975,"l":39.15,"n":1280,"o":39.24,"t":"2026-10-07T19:30:00Z","v":96297,"vw":39.559719},{"c":40.27,"h":40.31,"l":39.82,"n":3978,"o":39.88,"t":"2026-10-07T19:45:00Z","v":338164,"vw":40.100945},{"c":40.0129,"h":40.26,"l":40.01,"n":33,"o":40.26,"t":"2026-10-07T20:00:00Z","v":107326,"vw":40.258889},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-07T20:30:00Z","v":200,"vw":40.26},{"c":40.39,"h":40.39,"l":40.39,"n":25,"o":40.39,"t":"2026-10-07T21:45:00Z","v":500,"vw":40.39},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-07T23:00:00Z","v":185,"vw":40.2},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-07T23:30:00Z","v":200,"vw":40},{"c":40.21,"h":40.21,"l":40.2,"n":4,"o":40.2,"t":"2026-10-08T08:00:00Z","v":585,"vw":40.20224},{"c":39.31,"h":39.5,"l":39.31,"n":5,"o":39.5,"t":"2026-10-08T10:45:00Z","v":305,"vw":39.405},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-08T11:30:00Z","v":200,"vw":39.6},{"c":39.4,"h":39.5,"l":39.3,"n":47,"o":39.5,"t":"2026-10-08T13:00:00Z","v":9052,"vw":39.436429},{"c":39.75,"h":39.75,"l":39.6,"n":31,"o":39.75,"t":"2026-10-08T13:15:00Z","v":2554,"vw":39.737352},{"c":39.96,"h":39.96,"l":39.01,"n":285,"o":39.89,"t":"2026-10-08T13:30:00Z","v":40151,"vw":39.423745},{"c":39.66,"h":40.0925,"l":39.55,"n":409,"o":39.94,"t":"2026-10-08T13:45:00Z","v":40860,"vw":39.895253},{"c":40.0166,"h":40.131,"l":39.63,"n":495,"o":39.66,"t":"2026-10-08T14:00:00Z","v":39639,"vw":39.931535},{"c":39.865,"h":40.16,"l":39.73,"n":461,"o":40.085,"t":"2026-10-08T14:15:00Z","v":56797,"vw":39.936446},{"c":40.125,"h":40.22,"l":39.69,"n":470,"o":39.865,"t":"2026-10-08T14:30:00Z","v":49102,"vw":40.055724},{"c":40.68,"h":40.85,"l":40.04,"n":1077,"o":40.05,"t":"2026-10-08T14:45:00Z","v":105320,"vw":40.411299},{"c":40.6,"h":40.9,"l":40.36,"n":1087,"o":40.7,"t":"2026-10-08T15:00:00Z","v":79908,"vw":40.562855},{"c":40.82,"h":41.14,"l":40.69,"n":1120,"o":40.71,"t":"2026-10-08T15:15:00Z","v":91193,"vw":40.933106},{"c":40.63,"h":40.99,"l":40.51,"n":659,"o":40.86,"t":"2026-10-08T15:30:00Z","v":40699,"vw":40.700607},{"c":40.24,"h":40.655,"l":40.14,"n":535,"o":40.63,"t":"2026-10-08T15:45:00Z","v":26289,"vw":40.351152},{"c":40.375,"h":40.45,"l":40.24,"n":413,"o":40.41,"t":"2026-10-08T16:00:00Z","v":14063,"vw":40.350149},{"c":40.5,"h":40.84,"l":40.3,"n":472,"o":40.45,"t":"2026-10-08T16:15:00Z","v":21930,"vw":40.511327},{"c":40.52,"h":40.62,"l":40.33,"n":512,"o":40.47,"t":"2026-10-08T16:30:00Z","v":16797,"vw":40.463311},{"c":40.28,"h":40.62,"l":40.11,"n":759,"o":40.52,"t":"2026-10-08T16:45:00Z","v":67499,"vw":40.287413},{"c":40.365,"h":40.5,"l":40.16,"n":567,"o":40.385,"t":"2026-10-08T17:00:00Z","v":29469,"vw":40.31794},{"c":40.44,"h":40.61,"l":40.2,"n":711,"o":40.365,"t":"2026-10-08T17:15:00Z","v":47126,"vw":40.434854},{"c":40.385,"h":40.67,"l":40.14,"n":527,"o":40.59,"t":"2026-10-08T17:30:00Z","v":20334,"vw":40.440552},{"c":40.38,"h":40.46,"l":40.25,"n":588,"o":40.32,"t":"2026-10-08T17:45:00Z","v":18847,"vw":40.363029},{"c":40.76,"h":40.76,"l":40.32,"n":399,"o":40.32,"t":"2026-10-08T18:00:00Z","v":15855,"vw":40.490851},{"c":40.725,"h":40.76,"l":40.48,"n":365,"o":40.7106,"t":"2026-10-08T18:15:00Z","v":29746,"vw":40.674884},{"c":40.86,"h":41.11,"l":40.6,"n":580,"o":40.725,"t":"2026-10-08T18:30:00Z","v":38131,"vw":40.833459},{"c":40.685,"h":40.91,"l":40.55,"n":385,"o":40.86,"t":"2026-10-08T18:45:00Z","v":12047,"vw":40.695469},{"c":40.6,"h":40.675,"l":40.45,"n":553,"o":40.675,"t":"2026-10-08T19:00:00Z","v":20804,"vw":40.562239},{"c":40.6,"h":40.75,"l":40.47,"n":944,"o":40.56,"t":"2026-10-08T19:15:00Z","v":34116,"vw":40.610286},{"c":40.625,"h":40.74,"l":40.4,"n":1104,"o":40.74,"t":"2026-10-08T19:30:00Z","v":40180,"vw":40.532705},{"c":40.78,"h":40.97,"l":40.45,"n":3267,"o":40.66,"t":"2026-10-08T19:45:00Z","v":269439,"vw":40.793472},{"c":40.8,"h":40.8,"l":40.779,"n":36,"o":40.779,"t":"2026-10-08T20:00:00Z","v":449389,"vw":40.799995},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-08T20:30:00Z","v":347,"vw":40.8},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-08T23:15:00Z","v":160,"vw":41},{"c":41.21,"h":41.21,"l":40.65,"n":35,"o":40.65,"t":"2026-10-09T11:00:00Z","v":5337,"vw":40.865304},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-10-09T11:15:00Z","v":300,"vw":41.25},{"c":41.15,"h":41.15,"l":40.85,"n":38,"o":40.85,"t":"2026-10-09T12:00:00Z","v":4445,"vw":40.995455},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-10-09T12:30:00Z","v":348,"vw":41.01},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-09T12:45:00Z","v":700,"vw":41.1},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-09T13:00:00Z","v":125,"vw":41.23},{"c":41,"h":41,"l":40.55,"n":9,"o":40.55,"t":"2026-10-09T13:15:00Z","v":1251,"vw":40.64},{"c":41,"h":41.48,"l":40.33,"n":396,"o":40.38,"t":"2026-10-09T13:30:00Z","v":41786,"vw":40.815374},{"c":41.59,"h":41.7,"l":40.95,"n":332,"o":40.95,"t":"2026-10-09T13:45:00Z","v":20967,"vw":41.311469},{"c":41.61,"h":42.38,"l":41.51,"n":511,"o":41.735,"t":"2026-10-09T14:00:00Z","v":33591,"vw":42.095943},{"c":41.57,"h":41.845,"l":41.395,"n":515,"o":41.675,"t":"2026-10-09T14:15:00Z","v":122112,"vw":41.50847},{"c":41.42,"h":41.71,"l":41.2,"n":309,"o":41.695,"t":"2026-10-09T14:30:00Z","v":12425,"vw":41.499235},{"c":41.355,"h":41.44,"l":41.045,"n":461,"o":41.39,"t":"2026-10-09T14:45:00Z","v":17479,"vw":41.256749},{"c":41.37,"h":41.42,"l":41.02,"n":293,"o":41.355,"t":"2026-10-09T15:00:00Z","v":19865,"vw":41.12397},{"c":41.32,"h":41.34,"l":41.14,"n":306,"o":41.28,"t":"2026-10-09T15:15:00Z","v":9439,"vw":41.25137},{"c":41.27,"h":41.48,"l":41.2,"n":406,"o":41.33,"t":"2026-10-09T15:30:00Z","v":16724,"vw":41.349045},{"c":41.31,"h":41.45,"l":41.31,"n":354,"o":41.33,"t":"2026-10-09T15:45:00Z","v":8856,"vw":41.377626},{"c":41.41,"h":41.41,"l":41.24,"n":274,"o":41.24,"t":"2026-10-09T16:00:00Z","v":10540,"vw":41.305166},{"c":41.575,"h":41.575,"l":41.33,"n":351,"o":41.37,"t":"2026-10-09T16:15:00Z","v":19704,"vw":41.447228},{"c":41.52,"h":41.69,"l":41.475,"n":415,"o":41.53,"t":"2026-10-09T16:30:00Z","v":15685,"vw":41.622723},{"c":41.705,"h":41.75,"l":41.62,"n":222,"o":41.62,"t":"2026-10-09T16:45:00Z","v":8022,"vw":41.682712},{"c":41.37,"h":41.72,"l":41.37,"n":411,"o":41.64,"t":"2026-10-09T17:00:00Z","v":19086,"vw":41.580207},{"c":41.555,"h":41.64,"l":41.48,"n":432,"o":41.48,"t":"2026-10-09T17:15:00Z","v":18690,"vw":41.549553},{"c":41.355,"h":41.59,"l":41.105,"n":439,"o":41.59,"t":"2026-10-09T17:30:00Z","v":21158,"vw":41.44168},{"c":41.23,"h":41.355,"l":41.18,"n":261,"o":41.31,"t":"2026-10-09T17:45:00Z","v":12695,"vw":41.289065},{"c":41.0725,"h":41.28,"l":41.0649,"n":410,"o":41.28,"t":"2026-10-09T18:00:00Z","v":16585,"vw":41.188089},{"c":41,"h":41.15,"l":40.98,"n":346,"o":41.045,"t":"2026-10-09T18:15:00Z","v":13960,"vw":41.068802},{"c":41.04,"h":41.16,"l":41.01,"n":333,"o":41.03,"t":"2026-10-09T18:30:00Z","v":12121,"vw":41.102962},{"c":41.015,"h":41.23,"l":40.96,"n":435,"o":41.03,"t":"2026-10-09T18:45:00Z","v":18642,"vw":41.110682},{"c":41.27,"h":41.34,"l":40.96,"n":649,"o":41.01,"t":"2026-10-09T19:00:00Z","v":30147,"vw":41.205597},{"c":41.12,"h":41.38,"l":41.1,"n":659,"o":41.3,"t":"2026-10-09T19:15:00Z","v":24153,"vw":41.269613},{"c":41.25,"h":41.29,"l":41.06,"n":892,"o":41.095,"t":"2026-10-09T19:30:00Z","v":37519,"vw":41.19065},{"c":41.14,"h":41.29,"l":41.065,"n":1935,"o":41.26,"t":"2026-10-09T19:45:00Z","v":92809,"vw":41.187872},{"c":41.17,"h":41.17,"l":41.17,"n":36,"o":41.17,"t":"2026-10-09T20:00:00Z","v":386761,"vw":41.17},{"c":41.88,"h":42,"l":41.88,"n":5,"o":42,"t":"2026-10-12T10:00:00Z","v":1542,"vw":41.959623},{"c":41.71,"h":41.73,"l":41.71,"n":6,"o":41.73,"t":"2026-10-12T10:45:00Z","v":462,"vw":41.720893},{"c":41.85,"h":42.01,"l":41.71,"n":83,"o":42.01,"t":"2026-10-12T11:00:00Z","v":9010,"vw":41.903774},{"c":41.75,"h":42,"l":41.75,"n":33,"o":42,"t":"2026-10-12T12:00:00Z","v":6020,"vw":41.884933},{"c":41.4,"h":41.76,"l":41.4,"n":16,"o":41.76,"t":"2026-10-12T12:45:00Z","v":3812,"vw":41.565665},{"c":40.86,"h":40.94,"l":40.86,"n":7,"o":40.94,"t":"2026-10-12T13:15:00Z","v":418,"vw":40.888269},{"c":40.75,"h":40.93,"l":40.19,"n":408,"o":40.93,"t":"2026-10-12T13:30:00Z","v":39284,"vw":40.66116},{"c":40,"h":40.6,"l":40,"n":253,"o":40.6,"t":"2026-10-12T13:45:00Z","v":12895,"vw":40.403499},{"c":40.28,"h":40.38,"l":40,"n":570,"o":40.125,"t":"2026-10-12T14:00:00Z","v":57463,"vw":40.237507},{"c":39.645,"h":40.4137,"l":39.61,"n":558,"o":40.275,"t":"2026-10-12T14:15:00Z","v":36284,"vw":39.862389},{"c":39.495,"h":39.6625,"l":39.41,"n":569,"o":39.6625,"t":"2026-10-12T14:30:00Z","v":27617,"vw":39.521687},{"c":39.495,"h":39.64,"l":39.26,"n":564,"o":39.43,"t":"2026-10-12T14:45:00Z","v":34985,"vw":39.462313},{"c":39.76,"h":39.76,"l":39.4,"n":451,"o":39.45,"t":"2026-10-12T15:00:00Z","v":22873,"vw":39.549411},{"c":39.72,"h":39.905,"l":39.66,"n":598,"o":39.7,"t":"2026-10-12T15:15:00Z","v":34217,"vw":39.781495},{"c":39.7,"h":39.87,"l":39.665,"n":339,"o":39.8,"t":"2026-10-12T15:30:00Z","v":13607,"vw":39.728554},{"c":39.96,"h":39.96,"l":39.59,"n":207,"o":39.8,"t":"2026-10-12T15:45:00Z","v":5945,"vw":39.778284},{"c":39.935,"h":40.04,"l":39.86,"n":149,"o":39.885,"t":"2026-10-12T16:00:00Z","v":4418,"vw":39.958508},{"c":40.1,"h":40.24,"l":39.87,"n":524,"o":39.945,"t":"2026-10-12T16:15:00Z","v":26662,"vw":40.056459},{"c":40.11,"h":40.175,"l":40,"n":363,"o":40.09,"t":"2026-10-12T16:30:00Z","v":24240,"vw":40.047785},{"c":40.23,"h":40.275,"l":40.003,"n":441,"o":40.14,"t":"2026-10-12T16:45:00Z","v":18976,"vw":40.141605},{"c":40.1678,"h":40.37,"l":40.14,"n":313,"o":40.23,"t":"2026-10-12T17:00:00Z","v":8519,"vw":40.277736},{"c":40.37,"h":40.43,"l":40.144,"n":657,"o":40.31,"t":"2026-10-12T17:15:00Z","v":24166,"vw":40.260468},{"c":40.175,"h":40.38,"l":40.175,"n":373,"o":40.37,"t":"2026-10-12T17:30:00Z","v":20415,"vw":40.2866},{"c":40.26,"h":40.375,"l":40.175,"n":435,"o":40.175,"t":"2026-10-12T17:45:00Z","v":23586,"vw":40.269912},{"c":40.25,"h":40.36,"l":40.095,"n":592,"o":40.26,"t":"2026-10-12T18:00:00Z","v":26229,"vw":40.215768},{"c":40.105,"h":40.22,"l":40.04,"n":650,"o":40.2,"t":"2026-10-12T18:15:00Z","v":28094,"vw":40.139393},{"c":40.22,"h":40.27,"l":40,"n":537,"o":40.09,"t":"2026-10-12T18:30:00Z","v":27418,"vw":40.121677},{"c":40.1701,"h":40.22,"l":40.045,"n":493,"o":40.22,"t":"2026-10-12T18:45:00Z","v":20640,"vw":40.167071},{"c":40.08,"h":40.18,"l":39.87,"n":589,"o":40.18,"t":"2026-10-12T19:00:00Z","v":24910,"vw":40.021238},{"c":39.95,"h":40.165,"l":39.8501,"n":795,"o":40.12,"t":"2026-10-12T19:15:00Z","v":45792,"vw":39.997868},{"c":39.785,"h":39.935,"l":39.635,"n":702,"o":39.935,"t":"2026-10-12T19:30:00Z","v":31499,"vw":39.78023},{"c":39.86,"h":39.963,"l":39.595,"n":2387,"o":39.7,"t":"2026-10-12T19:45:00Z","v":152140,"vw":39.805445},{"c":39.84,"h":39.84,"l":39.84,"n":33,"o":39.84,"t":"2026-10-12T20:00:00Z","v":118037,"vw":39.84},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-12T22:00:00Z","v":125,"vw":40.65},{"c":39.8,"h":40.35,"l":39.7,"n":27,"o":40.01,"t":"2026-10-13T11:00:00Z","v":2764,"vw":40.057217},{"c":39.7,"h":39.7,"l":39.7,"n":7,"o":39.7,"t":"2026-10-13T12:30:00Z","v":106,"vw":39.7},{"c":39.01,"h":39.83,"l":39.01,"n":362,"o":39.74,"t":"2026-10-13T13:30:00Z","v":38016,"vw":39.519653},{"c":38.75,"h":39.115,"l":38.6,"n":484,"o":39.03,"t":"2026-10-13T13:45:00Z","v":59235,"vw":38.915113},{"c":38.97,"h":39.05,"l":38.76,"n":421,"o":38.76,"t":"2026-10-13T14:00:00Z","v":17455,"vw":38.93687},{"c":38.645,"h":38.99,"l":38.521,"n":305,"o":38.95,"t":"2026-10-13T14:15:00Z","v":28187,"vw":38.816678},{"c":38.3,"h":38.65,"l":38.3,"n":1156,"o":38.645,"t":"2026-10-13T14:30:00Z","v":90912,"vw":38.462234},{"c":38.56,"h":38.74,"l":38.2676,"n":475,"o":38.38,"t":"2026-10-13T14:45:00Z","v":30489,"vw":38.527537},{"c":38.37,"h":38.554,"l":38.1001,"n":453,"o":38.53,"t":"2026-10-13T15:00:00Z","v":21474,"vw":38.415997},{"c":38.27,"h":38.48,"l":38.23,"n":405,"o":38.31,"t":"2026-10-13T15:15:00Z","v":14312,"vw":38.347928},{"c":38.4,"h":38.4,"l":38.09,"n":425,"o":38.25,"t":"2026-10-13T15:30:00Z","v":22194,"vw":38.275059},{"c":38.26,"h":38.43,"l":38.15,"n":334,"o":38.32,"t":"2026-10-13T15:45:00Z","v":15920,"vw":38.264005},{"c":38.17,"h":38.37,"l":38.09,"n":297,"o":38.35,"t":"2026-10-13T16:00:00Z","v":9880,"vw":38.210026},{"c":38.25,"h":38.27,"l":38.07,"n":365,"o":38.125,"t":"2026-10-13T16:15:00Z","v":15929,"vw":38.166624},{"c":38.37,"h":38.41,"l":38.25,"n":355,"o":38.25,"t":"2026-10-13T16:30:00Z","v":15635,"vw":38.367618},{"c":38.22,"h":38.41,"l":38.22,"n":428,"o":38.38,"t":"2026-10-13T16:45:00Z","v":19585,"vw":38.345552},{"c":38.125,"h":38.45,"l":38.11,"n":525,"o":38.21,"t":"2026-10-13T17:00:00Z","v":22587,"vw":38.310359},{"c":38.02,"h":38.18,"l":38.02,"n":364,"o":38.125,"t":"2026-10-13T17:15:00Z","v":15297,"vw":38.11955},{"c":37.92,"h":38.025,"l":37.87,"n":737,"o":38.01,"t":"2026-10-13T17:30:00Z","v":49707,"vw":37.966759},{"c":37.75,"h":38.005,"l":37.75,"n":789,"o":37.9,"t":"2026-10-13T17:45:00Z","v":41146,"vw":37.844749},{"c":37.97,"h":37.97,"l":37.75,"n":492,"o":37.77,"t":"2026-10-13T18:00:00Z","v":21039,"vw":37.909804},{"c":38.06,"h":38.09,"l":37.94,"n":434,"o":37.975,"t":"2026-10-13T18:15:00Z","v":17894,"vw":38.019961},{"c":38.02,"h":38.08,"l":37.98,"n":417,"o":38.06,"t":"2026-10-13T18:30:00Z","v":15743,"vw":38.023771},{"c":37.97,"h":38.03,"l":37.9,"n":447,"o":38.02,"t":"2026-10-13T18:45:00Z","v":15627,"vw":37.962211},{"c":38.32,"h":38.405,"l":37.97,"n":647,"o":37.97,"t":"2026-10-13T19:00:00Z","v":37839,"vw":38.105119},{"c":38.21,"h":38.33,"l":38.1,"n":493,"o":38.185,"t":"2026-10-13T19:15:00Z","v":17247,"vw":38.193382},{"c":38.1,"h":38.255,"l":38.05,"n":941,"o":38.19,"t":"2026-10-13T19:30:00Z","v":45801,"vw":38.131442},{"c":37.91,"h":38.23,"l":37.77,"n":2623,"o":38.15,"t":"2026-10-13T19:45:00Z","v":154608,"vw":37.922018},{"c":38.1403,"h":38.1403,"l":37.92,"n":70,"o":37.92,"t":"2026-10-13T20:00:00Z","v":140937,"vw":37.927608},{"c":38.48,"h":38.48,"l":37.92,"n":3,"o":37.92,"t":"2026-10-13T20:30:00Z","v":18619,"vw":37.92632},{"c":38.05,"h":38.05,"l":38.05,"n":7,"o":38.05,"t":"2026-10-13T21:00:00Z","v":291,"vw":38.05},{"c":37.92,"h":37.92,"l":37.92,"n":1,"o":37.92,"t":"2026-10-13T22:15:00Z","v":220,"vw":37.92},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-13T23:15:00Z","v":230,"vw":38.48},{"c":37.9,"h":37.9,"l":37.9,"n":5,"o":37.9,"t":"2026-10-14T09:45:00Z","v":405,"vw":37.9},{"c":38.15,"h":38.25,"l":38,"n":49,"o":38,"t":"2026-10-14T11:00:00Z","v":5992,"vw":38.102045},{"c":38.5,"h":38.5,"l":37.8859,"n":4,"o":37.8859,"t":"2026-10-14T11:15:00Z","v":550,"vw":38.186127},{"c":37.8894,"h":37.8894,"l":37.8894,"n":1,"o":37.8894,"t":"2026-10-14T11:30:00Z","v":100,"vw":37.8894},{"c":38.25,"h":38.3,"l":38.1,"n":45,"o":38.25,"t":"2026-10-14T12:00:00Z","v":10088,"vw":38.216749},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-14T12:45:00Z","v":500,"vw":38},{"c":37.8,"h":37.8,"l":37.63,"n":20,"o":37.79,"t":"2026-10-14T13:00:00Z","v":1935,"vw":37.675471},{"c":37.5,"h":37.79,"l":37.5,"n":2,"o":37.79,"t":"2026-10-14T13:15:00Z","v":440,"vw":37.645},{"c":37.444,"h":37.52,"l":37.01,"n":621,"o":37.52,"t":"2026-10-14T13:30:00Z","v":67472,"vw":37.298483},{"c":37.275,"h":37.75,"l":37.1,"n":409,"o":37.31,"t":"2026-10-14T13:45:00Z","v":56100,"vw":37.378362},{"c":37.15,"h":37.6601,"l":37.13,"n":528,"o":37.13,"t":"2026-10-14T14:00:00Z","v":49492,"vw":37.38579},{"c":37.16,"h":37.34,"l":37.04,"n":291,"o":37.26,"t":"2026-10-14T14:15:00Z","v":21002,"vw":37.132616},{"c":37.395,"h":37.42,"l":37.17,"n":232,"o":37.22,"t":"2026-10-14T14:30:00Z","v":7253,"vw":37.275714},{"c":37.31,"h":37.49,"l":37.15,"n":453,"o":37.49,"t":"2026-10-14T14:45:00Z","v":12860,"vw":37.265339},{"c":37.19,"h":37.415,"l":37.1601,"n":252,"o":37.32,"t":"2026-10-14T15:00:00Z","v":17959,"vw":37.231642},{"c":37.355,"h":37.42,"l":37.16,"n":501,"o":37.3,"t":"2026-10-14T15:15:00Z","v":29117,"vw":37.294894},{"c":37.19,"h":37.44,"l":37.19,"n":278,"o":37.355,"t":"2026-10-14T15:30:00Z","v":23340,"vw":37.315635},{"c":37.11,"h":37.27,"l":37.06,"n":483,"o":37.15,"t":"2026-10-14T15:45:00Z","v":25691,"vw":37.153036},{"c":36.935,"h":37.25,"l":36.935,"n":594,"o":37.105,"t":"2026-10-14T16:00:00Z","v":46241,"vw":37.081177},{"c":36.97,"h":37.1081,"l":36.91,"n":256,"o":36.99,"t":"2026-10-14T16:15:00Z","v":13023,"vw":36.981314},{"c":36.92,"h":37,"l":36.89,"n":249,"o":36.98,"t":"2026-10-14T16:30:00Z","v":7855,"vw":36.961557},{"c":36.98,"h":36.985,"l":36.8571,"n":314,"o":36.97,"t":"2026-10-14T16:45:00Z","v":12889,"vw":36.90698},{"c":37.03,"h":37.07,"l":36.94,"n":148,"o":36.98,"t":"2026-10-14T17:00:00Z","v":7415,"vw":37.015551},{"c":37.04,"h":37.1335,"l":37.02,"n":151,"o":37.085,"t":"2026-10-14T17:15:00Z","v":4397,"vw":37.073667},{"c":37.07,"h":37.19,"l":36.95,"n":244,"o":37.14,"t":"2026-10-14T17:30:00Z","v":12714,"vw":37.066153},{"c":37.05,"h":37.09,"l":36.99,"n":192,"o":37.03,"t":"2026-10-14T17:45:00Z","v":4760,"vw":37.040577},{"c":37.0999,"h":37.0999,"l":36.8,"n":556,"o":37.055,"t":"2026-10-14T18:00:00Z","v":37170,"vw":36.93002},{"c":36.89,"h":37,"l":36.865,"n":213,"o":36.98,"t":"2026-10-14T18:15:00Z","v":7214,"vw":36.903503},{"c":36.74,"h":36.9576,"l":36.74,"n":304,"o":36.905,"t":"2026-10-14T18:30:00Z","v":11157,"vw":36.826504},{"c":36.88,"h":36.89,"l":36.56,"n":549,"o":36.6575,"t":"2026-10-14T18:45:00Z","v":39302,"vw":36.813576},{"c":36.79,"h":36.875,"l":36.7,"n":496,"o":36.81,"t":"2026-10-14T19:00:00Z","v":19949,"vw":36.769314},{"c":36.9,"h":36.94,"l":36.77,"n":611,"o":36.82,"t":"2026-10-14T19:15:00Z","v":23802,"vw":36.829811},{"c":36.79,"h":36.94,"l":36.7,"n":879,"o":36.9,"t":"2026-10-14T19:30:00Z","v":22020,"vw":36.815155},{"c":36.86,"h":36.95,"l":36.75,"n":2113,"o":36.78,"t":"2026-10-14T19:45:00Z","v":91501,"vw":36.855321},{"c":36.75,"h":36.89,"l":36.75,"n":53,"o":36.89,"t":"2026-10-14T20:00:00Z","v":288973,"vw":36.88995},{"c":35.65,"h":35.65,"l":35.65,"n":3,"o":35.65,"t":"2026-10-14T20:30:00Z","v":1005,"vw":35.65},{"c":36.4121,"h":36.436,"l":36.4121,"n":2,"o":36.436,"t":"2026-10-14T23:30:00Z","v":3000,"vw":36.42405},{"c":36.81,"h":36.81,"l":36.81,"n":23,"o":36.81,"t":"2026-10-15T08:00:00Z","v":500,"vw":36.81},{"c":36.55,"h":36.55,"l":36.55,"n":3,"o":36.55,"t":"2026-10-15T08:15:00Z","v":172,"vw":36.55},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-15T08:30:00Z","v":250,"vw":36.66},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-10-15T08:45:00Z","v":200,"vw":36.56},{"c":36.7,"h":36.7,"l":36.7,"n":19,"o":36.7,"t":"2026-10-15T10:00:00Z","v":675,"vw":36.7},{"c":36.5694,"h":36.8,"l":36.5542,"n":26,"o":36.8,"t":"2026-10-15T11:15:00Z","v":3698,"vw":36.648012},{"c":36.89,"h":36.89,"l":36.84,"n":5,"o":36.84,"t":"2026-10-15T12:00:00Z","v":613,"vw":36.853185},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-15T13:00:00Z","v":600,"vw":36},{"c":36.89,"h":37.01,"l":36.89,"n":9,"o":36.99,"t":"2026-10-15T13:15:00Z","v":1826,"vw":36.936086},{"c":37.464,"h":37.6,"l":36.94,"n":417,"o":37.04,"t":"2026-10-15T13:30:00Z","v":39834,"vw":37.27693},{"c":38.379,"h":38.43,"l":37.45,"n":324,"o":37.45,"t":"2026-10-15T13:45:00Z","v":39441,"vw":38.014317},{"c":38.39,"h":38.74,"l":38.3,"n":463,"o":38.399,"t":"2026-10-15T14:00:00Z","v":26079,"vw":38.511827},{"c":38.17,"h":38.45,"l":37.93,"n":603,"o":38.33,"t":"2026-10-15T14:15:00Z","v":56441,"vw":38.21154},{"c":38.35,"h":38.4799,"l":38.04,"n":321,"o":38.04,"t":"2026-10-15T14:30:00Z","v":14257,"vw":38.24337},{"c":38.07,"h":38.47,"l":38,"n":335,"o":38.35,"t":"2026-10-15T14:45:00Z","v":13506,"vw":38.146724},{"c":38.175,"h":38.19,"l":38.06,"n":193,"o":38.09,"t":"2026-10-15T15:00:00Z","v":9787,"vw":38.121719},{"c":38.14,"h":38.295,"l":38.09,"n":283,"o":38.25,"t":"2026-10-15T15:15:00Z","v":10193,"vw":38.176894},{"c":37.92,"h":38.17,"l":37.83,"n":361,"o":38.15,"t":"2026-10-15T15:30:00Z","v":84598,"vw":37.948035},{"c":37.58,"h":37.95,"l":37.58,"n":294,"o":37.95,"t":"2026-10-15T15:45:00Z","v":15040,"vw":37.804727},{"c":37.735,"h":37.88,"l":37.5455,"n":381,"o":37.5455,"t":"2026-10-15T16:00:00Z","v":12770,"vw":37.748499},{"c":37.76,"h":37.8,"l":37.6,"n":272,"o":37.735,"t":"2026-10-15T16:15:00Z","v":11062,"vw":37.722385},{"c":37.765,"h":37.8,"l":37.67,"n":167,"o":37.8,"t":"2026-10-15T16:30:00Z","v":5788,"vw":37.730802},{"c":37.75,"h":37.78,"l":37.68,"n":127,"o":37.7,"t":"2026-10-15T16:45:00Z","v":4218,"vw":37.718107},{"c":37.76,"h":37.91,"l":37.76,"n":279,"o":37.79,"t":"2026-10-15T17:00:00Z","v":10857,"vw":37.827664},{"c":37.72,"h":37.81,"l":37.72,"n":63,"o":37.81,"t":"2026-10-15T17:15:00Z","v":2082,"vw":37.754689},{"c":37.73,"h":37.775,"l":37.645,"n":217,"o":37.72,"t":"2026-10-15T17:30:00Z","v":6215,"vw":37.69459},{"c":37.705,"h":37.78,"l":37.6422,"n":249,"o":37.6422,"t":"2026-10-15T17:45:00Z","v":6510,"vw":37.745944},{"c":37.465,"h":37.755,"l":37.465,"n":307,"o":37.7,"t":"2026-10-15T18:00:00Z","v":13813,"vw":37.572609},{"c":37.4,"h":37.57,"l":37.36,"n":195,"o":37.52,"t":"2026-10-15T18:15:00Z","v":4182,"vw":37.465},{"c":37.475,"h":37.515,"l":37.31,"n":342,"o":37.375,"t":"2026-10-15T18:30:00Z","v":19951,"vw":37.39668},{"c":37.51,"h":37.56,"l":37.485,"n":226,"o":37.485,"t":"2026-10-15T18:45:00Z","v":7187,"vw":37.507875},{"c":37.79,"h":37.82,"l":37.51,"n":360,"o":37.51,"t":"2026-10-15T19:00:00Z","v":19520,"vw":37.709975},{"c":37.99,"h":38.025,"l":37.79,"n":557,"o":37.795,"t":"2026-10-15T19:15:00Z","v":23575,"vw":37.93844},{"c":37.895,"h":38.25,"l":37.89,"n":775,"o":38.005,"t":"2026-10-15T19:30:00Z","v":39726,"vw":38.124499},{"c":37.71,"h":37.92,"l":37.59,"n":1740,"o":37.85,"t":"2026-10-15T19:45:00Z","v":83589,"vw":37.713777},{"c":37.72,"h":37.72,"l":37.72,"n":42,"o":37.72,"t":"2026-10-15T20:00:00Z","v":79868,"vw":37.72},{"c":37.8,"h":38.5,"l":37.8,"n":36,"o":38.5,"t":"2026-10-16T08:00:00Z","v":3204,"vw":38.060937},{"c":37.88,"h":37.88,"l":37.74,"n":9,"o":37.74,"t":"2026-10-16T08:30:00Z","v":429,"vw":37.823089},{"c":38.08,"h":38.08,"l":38.08,"n":5,"o":38.08,"t":"2026-10-16T10:45:00Z","v":104,"vw":38.08},{"c":38.06,"h":38.11,"l":38.06,"n":13,"o":38.11,"t":"2026-10-16T11:00:00Z","v":1233,"vw":38.083426},{"c":36.884,"h":38.05,"l":36.65,"n":360,"o":37.52,"t":"2026-10-16T13:30:00Z","v":49921,"vw":37.125088},{"c":36.61,"h":36.729,"l":36.43,"n":278,"o":36.7,"t":"2026-10-16T13:45:00Z","v":13295,"vw":36.542349},{"c":36.845,"h":37,"l":36.614,"n":315,"o":36.614,"t":"2026-10-16T14:00:00Z","v":17840,"vw":36.82478},{"c":36.61,"h":36.9799,"l":36.5842,"n":339,"o":36.9799,"t":"2026-10-16T14:15:00Z","v":13550,"vw":36.736069},{"c":36.5,"h":36.74,"l":36.5,"n":461,"o":36.705,"t":"2026-10-16T14:30:00Z","v":19296,"vw":36.581595},{"c":36.67,"h":36.72,"l":36.5,"n":353,"o":36.51,"t":"2026-10-16T14:45:00Z","v":17114,"vw":36.599094},{"c":36.4,"h":36.62,"l":36.4,"n":291,"o":36.61,"t":"2026-10-16T15:00:00Z","v":11265,"vw":36.483649},{"c":36.24,"h":36.442,"l":36.0759,"n":529,"o":36.442,"t":"2026-10-16T15:15:00Z","v":26857,"vw":36.241763},{"c":36.46,"h":36.46,"l":36.28,"n":345,"o":36.28,"t":"2026-10-16T15:30:00Z","v":10152,"vw":36.370094},{"c":36.36,"h":36.53,"l":36.325,"n":275,"o":36.46,"t":"2026-10-16T15:45:00Z","v":12259,"vw":36.419102},{"c":36.09,"h":36.35,"l":36.02,"n":320,"o":36.31,"t":"2026-10-16T16:00:00Z","v":12647,"vw":36.211154},{"c":36.055,"h":36.24,"l":36.055,"n":293,"o":36.1,"t":"2026-10-16T16:15:00Z","v":9316,"vw":36.134182},{"c":36.08,"h":36.11,"l":36.01,"n":216,"o":36.045,"t":"2026-10-16T16:30:00Z","v":8998,"vw":36.045214},{"c":36.19,"h":36.2,"l":36.11,"n":216,"o":36.12,"t":"2026-10-16T16:45:00Z","v":6633,"vw":36.141677},{"c":36.15,"h":36.29,"l":36.15,"n":306,"o":36.23,"t":"2026-10-16T17:00:00Z","v":8088,"vw":36.19895},{"c":36.13,"h":36.17,"l":36.02,"n":340,"o":36.13,"t":"2026-10-16T17:15:00Z","v":14578,"vw":36.105609},{"c":36.225,"h":36.35,"l":36.15,"n":288,"o":36.17,"t":"2026-10-16T17:30:00Z","v":12388,"vw":36.210398},{"c":36.09,"h":36.28,"l":36.03,"n":233,"o":36.215,"t":"2026-10-16T17:45:00Z","v":8441,"vw":36.146218},{"c":35.935,"h":36.14,"l":35.88,"n":513,"o":36.06,"t":"2026-10-16T18:00:00Z","v":39571,"vw":35.992567},{"c":36.11,"h":36.11,"l":35.9,"n":388,"o":35.9,"t":"2026-10-16T18:15:00Z","v":13009,"vw":35.967717},{"c":36.035,"h":36.18,"l":35.9775,"n":418,"o":36.01,"t":"2026-10-16T18:30:00Z","v":17528,"vw":36.028536},{"c":36.035,"h":36.06,"l":35.89,"n":576,"o":35.9944,"t":"2026-10-16T18:45:00Z","v":46552,"vw":35.957833},{"c":35.955,"h":36.07,"l":35.81,"n":472,"o":36.07,"t":"2026-10-16T19:00:00Z","v":18739,"vw":35.935661},{"c":35.96,"h":36.04,"l":35.855,"n":656,"o":35.96,"t":"2026-10-16T19:15:00Z","v":48684,"vw":35.947339},{"c":35.73,"h":36.11,"l":35.64,"n":901,"o":35.955,"t":"2026-10-16T19:30:00Z","v":42296,"vw":35.86914},{"c":35.81,"h":35.82,"l":35.61,"n":1882,"o":35.72,"t":"2026-10-16T19:45:00Z","v":110253,"vw":35.718849},{"c":35.78,"h":35.78,"l":35.78,"n":19,"o":35.78,"t":"2026-10-16T20:00:00Z","v":153750,"vw":35.78},{"c":35.0786,"h":35.0786,"l":35.0786,"n":1,"o":35.0786,"t":"2026-10-16T20:45:00Z","v":300,"vw":35.0786},{"c":37,"h":37,"l":37,"n":23,"o":37,"t":"2026-10-19T08:00:00Z","v":4904,"vw":37},{"c":35.91,"h":36.01,"l":35.86,"n":992,"o":35.91,"t":"2026-10-19T08:15:00Z","v":4918,"vw":35.968405},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-19T08:30:00Z","v":450,"vw":36.3},{"c":35.9,"h":35.95,"l":35.9,"n":35,"o":35.9,"t":"2026-10-19T11:00:00Z","v":4558,"vw":35.902383},{"c":36,"h":36.11,"l":36,"n":18,"o":36.11,"t":"2026-10-19T11:30:00Z","v":3431,"vw":36.044453},{"c":35.7993,"h":36.2,"l":35.7993,"n":48,"o":36.19,"t":"2026-10-19T12:00:00Z","v":9565,"vw":35.965702},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-19T12:15:00Z","v":683,"vw":35.7},{"c":36,"h":36.5,"l":36,"n":2,"o":36.5,"t":"2026-10-19T12:45:00Z","v":400,"vw":36.25},{"c":36,"h":36,"l":36,"n":13,"o":36,"t":"2026-10-19T13:00:00Z","v":1584,"vw":36},{"c":35.8,"h":36.1,"l":35.78,"n":30,"o":36,"t":"2026-10-19T13:15:00Z","v":4465,"vw":35.875227},{"c":35.995,"h":36.75,"l":35.635,"n":480,"o":36.03,"t":"2026-10-19T13:30:00Z","v":51716,"vw":36.128614},{"c":35.91,"h":36.15,"l":35.755,"n":266,"o":35.99,"t":"2026-10-19T13:45:00Z","v":19211,"vw":35.921427},{"c":36.2,"h":36.41,"l":35.9,"n":282,"o":35.98,"t":"2026-10-19T14:00:00Z","v":13262,"vw":36.097858},{"c":36.36,"h":36.51,"l":36.16,"n":576,"o":36.35,"t":"2026-10-19T14:15:00Z","v":25995,"vw":36.378836},{"c":36.13,"h":36.43,"l":36.04,"n":261,"o":36.43,"t":"2026-10-19T14:30:00Z","v":9612,"vw":36.202674},{"c":36.22,"h":36.36,"l":36.1305,"n":176,"o":36.16,"t":"2026-10-19T14:45:00Z","v":6258,"vw":36.240383},{"c":36.36,"h":36.36,"l":36.13,"n":199,"o":36.2,"t":"2026-10-19T15:00:00Z","v":7797,"vw":36.259502},{"c":36.54,"h":36.565,"l":36.25,"n":371,"o":36.31,"t":"2026-10-19T15:15:00Z","v":11639,"vw":36.425874},{"c":36.505,"h":36.57,"l":36.47,"n":138,"o":36.47,"t":"2026-10-19T15:30:00Z","v":6284,"vw":36.511033},{"c":36.3492,"h":36.575,"l":36.3492,"n":268,"o":36.46,"t":"2026-10-19T15:45:00Z","v":8932,"vw":36.460853},{"c":36.33,"h":36.39,"l":36.095,"n":297,"o":36.385,"t":"2026-10-19T16:00:00Z","v":12898,"vw":36.241356},{"c":36.37,"h":36.41,"l":36.26,"n":331,"o":36.26,"t":"2026-10-19T16:15:00Z","v":12112,"vw":36.345812},{"c":36.57,"h":36.75,"l":36.28,"n":299,"o":36.36,"t":"2026-10-19T16:30:00Z","v":10952,"vw":36.525013},{"c":36.58,"h":36.69,"l":36.51,"n":230,"o":36.54,"t":"2026-10-19T16:45:00Z","v":147825,"vw":36.575843},{"c":36.6625,"h":36.72,"l":36.545,"n":343,"o":36.58,"t":"2026-10-19T17:00:00Z","v":19470,"vw":36.657439},{"c":36.55,"h":36.74,"l":36.535,"n":356,"o":36.665,"t":"2026-10-19T17:15:00Z","v":11585,"vw":36.622218},{"c":36.41,"h":36.67,"l":36.375,"n":279,"o":36.61,"t":"2026-10-19T17:30:00Z","v":8973,"vw":36.488507},{"c":36.35,"h":36.46,"l":36.235,"n":212,"o":36.41,"t":"2026-10-19T17:45:00Z","v":7277,"vw":36.293157},{"c":36.33,"h":36.4,"l":36.27,"n":135,"o":36.35,"t":"2026-10-19T18:00:00Z","v":5153,"vw":36.317257},{"c":36.35,"h":36.38,"l":36.31,"n":810,"o":36.325,"t":"2026-10-19T18:15:00Z","v":32666,"vw":36.339659},{"c":36.345,"h":36.39,"l":36.31,"n":429,"o":36.35,"t":"2026-10-19T18:30:00Z","v":12658,"vw":36.349623},{"c":36.435,"h":36.5,"l":36.305,"n":372,"o":36.34,"t":"2026-10-19T18:45:00Z","v":13056,"vw":36.379638},{"c":36.29,"h":36.47,"l":36.1801,"n":577,"o":36.43,"t":"2026-10-19T19:00:00Z","v":21073,"vw":36.362731},{"c":36.44,"h":36.47,"l":36.285,"n":659,"o":36.325,"t":"2026-10-19T19:15:00Z","v":29326,"vw":36.381232},{"c":36.67,"h":36.79,"l":36.435,"n":571,"o":36.435,"t":"2026-10-19T19:30:00Z","v":27536,"vw":36.654667},{"c":36.55,"h":36.79,"l":36.53,"n":2180,"o":36.67,"t":"2026-10-19T19:45:00Z","v":97287,"vw":36.648559},{"c":36.64,"h":36.64,"l":36.64,"n":26,"o":36.64,"t":"2026-10-19T20:00:00Z","v":158080,"vw":36.64},{"c":36.76,"h":36.76,"l":36.4,"n":46,"o":36.45,"t":"2026-10-20T11:00:00Z","v":3146,"vw":36.546442},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-20T11:30:00Z","v":200,"vw":36.25},{"c":36.97,"h":36.97,"l":36.97,"n":2,"o":36.97,"t":"2026-10-20T13:15:00Z","v":550,"vw":36.97},{"c":37.25,"h":37.25,"l":36.5,"n":206,"o":36.99,"t":"2026-10-20T13:30:00Z","v":23586,"vw":36.916279},{"c":37.68,"h":37.74,"l":36.97,"n":303,"o":37.18,"t":"2026-10-20T13:45:00Z","v":22067,"vw":37.303868},{"c":37.61,"h":37.7,"l":37.34,"n":392,"o":37.7,"t":"2026-10-20T14:00:00Z","v":23023,"vw":37.460989},{"c":37.71,"h":37.82,"l":37.35,"n":580,"o":37.595,"t":"2026-10-20T14:15:00Z","v":40583,"vw":37.615889},{"c":37.89,"h":38,"l":37.74,"n":436,"o":37.85,"t":"2026-10-20T14:30:00Z","v":24871,"vw":37.868222},{"c":38.26,"h":38.42,"l":37.81,"n":573,"o":37.89,"t":"2026-10-20T14:45:00Z","v":46110,"vw":38.118405},{"c":38.03,"h":38.66,"l":38.03,"n":510,"o":38.38,"t":"2026-10-20T15:00:00Z","v":35795,"vw":38.478783},{"c":38.67,"h":38.75,"l":38.0872,"n":658,"o":38.0872,"t":"2026-10-20T15:15:00Z","v":32085,"vw":38.411205},{"c":38.91,"h":39.12,"l":38.51,"n":457,"o":38.68,"t":"2026-10-20T15:30:00Z","v":37078,"vw":38.815233},{"c":38.76,"h":38.91,"l":38.7,"n":366,"o":38.9,"t":"2026-10-20T15:45:00Z","v":15010,"vw":38.804102},{"c":38.53,"h":38.7301,"l":38.495,"n":266,"o":38.71,"t":"2026-10-20T16:00:00Z","v":14260,"vw":38.560243},{"c":38.7175,"h":38.75,"l":38.445,"n":276,"o":38.59,"t":"2026-10-20T16:15:00Z","v":9214,"vw":38.625038},{"c":38.83,"h":39.165,"l":38.75,"n":347,"o":38.765,"t":"2026-10-20T16:30:00Z","v":15741,"vw":38.903386},{"c":38.7386,"h":38.91,"l":38.66,"n":238,"o":38.91,"t":"2026-10-20T16:45:00Z","v":7563,"vw":38.802729},{"c":38.75,"h":38.765,"l":38.63,"n":317,"o":38.765,"t":"2026-10-20T17:00:00Z","v":9980,"vw":38.717082},{"c":38.86,"h":38.93,"l":38.805,"n":160,"o":38.8975,"t":"2026-10-20T17:15:00Z","v":5325,"vw":38.868285},{"c":38.8,"h":38.9,"l":38.8,"n":160,"o":38.895,"t":"2026-10-20T17:30:00Z","v":4227,"vw":38.846852},{"c":38.775,"h":38.86,"l":38.555,"n":288,"o":38.74,"t":"2026-10-20T17:45:00Z","v":11557,"vw":38.750389},{"c":39.025,"h":39.03,"l":38.775,"n":358,"o":38.775,"t":"2026-10-20T18:00:00Z","v":13682,"vw":38.926195},{"c":38.925,"h":39.11,"l":38.85,"n":227,"o":39.11,"t":"2026-10-20T18:15:00Z","v":6062,"vw":38.92997},{"c":38.71,"h":38.915,"l":38.68,"n":735,"o":38.9,"t":"2026-10-20T18:30:00Z","v":37884,"vw":38.803099},{"c":38.635,"h":38.81,"l":38.625,"n":333,"o":38.8,"t":"2026-10-20T18:45:00Z","v":22383,"vw":38.688982},{"c":38.63,"h":38.89,"l":38.63,"n":383,"o":38.635,"t":"2026-10-20T19:00:00Z","v":21306,"vw":38.731987},{"c":38.755,"h":38.81,"l":38.6,"n":697,"o":38.71,"t":"2026-10-20T19:15:00Z","v":27616,"vw":38.706344},{"c":38.59,"h":38.81,"l":38.55,"n":837,"o":38.755,"t":"2026-10-20T19:30:00Z","v":28299,"vw":38.675872},{"c":39.25,"h":39.25,"l":38.55,"n":3019,"o":38.575,"t":"2026-10-20T19:45:00Z","v":221539,"vw":38.917124},{"c":38.9,"h":39.22,"l":38.9,"n":40,"o":39.22,"t":"2026-10-20T20:00:00Z","v":208709,"vw":39.219747},{"c":39.05,"h":39.05,"l":39.05,"n":6,"o":39.05,"t":"2026-10-21T11:00:00Z","v":197,"vw":39.05},{"c":38.9,"h":38.9,"l":38.9,"n":40,"o":38.9,"t":"2026-10-21T12:00:00Z","v":1714,"vw":38.9},{"c":39.35,"h":39.35,"l":39.1,"n":26,"o":39.26,"t":"2026-10-21T13:00:00Z","v":1124,"vw":39.226},{"c":39.41,"h":39.41,"l":39.41,"n":7,"o":39.41,"t":"2026-10-21T13:15:00Z","v":876,"vw":39.41},{"c":40.16,"h":40.35,"l":39.09,"n":532,"o":39.16,"t":"2026-10-21T13:30:00Z","v":62860,"vw":39.680182},{"c":39.86,"h":40.25,"l":39.86,"n":257,"o":40.01,"t":"2026-10-21T13:45:00Z","v":13978,"vw":40.06591},{"c":39.32,"h":39.86,"l":39.26,"n":284,"o":39.86,"t":"2026-10-21T14:00:00Z","v":22194,"vw":39.614082},{"c":39.465,"h":39.73,"l":39.325,"n":345,"o":39.325,"t":"2026-10-21T14:15:00Z","v":14485,"vw":39.444955},{"c":39.51,"h":39.6,"l":39.43,"n":80,"o":39.6,"t":"2026-10-21T14:30:00Z","v":1501,"vw":39.506561},{"c":39.405,"h":39.54,"l":39.25,"n":437,"o":39.51,"t":"2026-10-21T14:45:00Z","v":17793,"vw":39.360922},{"c":39.47,"h":39.515,"l":39.17,"n":317,"o":39.42,"t":"2026-10-21T15:00:00Z","v":10338,"vw":39.391056},{"c":39.61,"h":39.7,"l":39.45,"n":280,"o":39.53,"t":"2026-10-21T15:15:00Z","v":18783,"vw":39.517018},{"c":39.58,"h":39.62,"l":39.4,"n":220,"o":39.62,"t":"2026-10-21T15:30:00Z","v":6672,"vw":39.504349},{"c":39.45,"h":39.59,"l":39.41,"n":178,"o":39.58,"t":"2026-10-21T15:45:00Z","v":5519,"vw":39.497442},{"c":39.34,"h":39.44,"l":39.3,"n":219,"o":39.38,"t":"2026-10-21T16:00:00Z","v":7633,"vw":39.357451},{"c":39.34,"h":39.41,"l":39.335,"n":190,"o":39.39,"t":"2026-10-21T16:15:00Z","v":4710,"vw":39.368156},{"c":39.36,"h":39.48,"l":39.34,"n":383,"o":39.39,"t":"2026-10-21T16:30:00Z","v":9626,"vw":39.413255},{"c":39.405,"h":39.5,"l":39.33,"n":155,"o":39.39,"t":"2026-10-21T16:45:00Z","v":5873,"vw":39.409483},{"c":39.47,"h":39.49,"l":39.31,"n":190,"o":39.415,"t":"2026-10-21T17:00:00Z","v":6575,"vw":39.398307},{"c":39.36,"h":39.525,"l":39.3,"n":186,"o":39.47,"t":"2026-10-21T17:15:00Z","v":8787,"vw":39.396784},{"c":39.45,"h":39.465,"l":39.3402,"n":222,"o":39.41,"t":"2026-10-21T17:30:00Z","v":7356,"vw":39.419585},{"c":39.275,"h":39.43,"l":39.2,"n":256,"o":39.41,"t":"2026-10-21T17:45:00Z","v":12717,"vw":39.306319},{"c":39.2,"h":39.29,"l":39.14,"n":193,"o":39.26,"t":"2026-10-21T18:00:00Z","v":5726,"vw":39.216824},{"c":39.24,"h":39.24,"l":39.16,"n":106,"o":39.195,"t":"2026-10-21T18:15:00Z","v":3649,"vw":39.22871},{"c":39.095,"h":39.21,"l":39.075,"n":326,"o":39.205,"t":"2026-10-21T18:30:00Z","v":11133,"vw":39.139648},{"c":38.7,"h":39.09,"l":38.665,"n":630,"o":39.08,"t":"2026-10-21T18:45:00Z","v":41952,"vw":38.899209},{"c":38.605,"h":38.79,"l":38.585,"n":278,"o":38.69,"t":"2026-10-21T19:00:00Z","v":11832,"vw":38.67291},{"c":38.745,"h":38.745,"l":38.605,"n":296,"o":38.66,"t":"2026-10-21T19:15:00Z","v":10062,"vw":38.685134},{"c":38.45,"h":38.79,"l":38.43,"n":693,"o":38.745,"t":"2026-10-21T19:30:00Z","v":28296,"vw":38.576644},{"c":38.33,"h":38.62,"l":38.26,"n":2154,"o":38.47,"t":"2026-10-21T19:45:00Z","v":130085,"vw":38.354727},{"c":38.27,"h":38.27,"l":38.25,"n":39,"o":38.25,"t":"2026-10-21T20:00:00Z","v":115125,"vw":38.269902},{"c":38.05,"h":38.05,"l":38.05,"n":2,"o":38.05,"t":"2026-10-21T20:45:00Z","v":200,"vw":38.05},{"c":38,"h":38,"l":38,"n":24,"o":38,"t":"2026-10-22T11:00:00Z","v":1108,"vw":38},{"c":38.02,"h":38.02,"l":38.02,"n":2,"o":38.02,"t":"2026-10-22T11:15:00Z","v":187,"vw":38.02},{"c":37.8,"h":38.0179,"l":37.57,"n":21,"o":37.75,"t":"2026-10-22T11:30:00Z","v":2540,"vw":37.803134},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-22T12:15:00Z","v":236,"vw":37.75},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-22T12:45:00Z","v":503,"vw":37.9},{"c":37.89,"h":38.25,"l":37.89,"n":11,"o":38.1,"t":"2026-10-22T13:15:00Z","v":729,"vw":38.08527},{"c":38.48,"h":38.71,"l":37.71,"n":371,"o":38.03,"t":"2026-10-22T13:30:00Z","v":44005,"vw":38.076176},{"c":38.62,"h":38.75,"l":38.25,"n":231,"o":38.48,"t":"2026-10-22T13:45:00Z","v":15842,"vw":38.527755},{"c":38.37,"h":38.795,"l":38.37,"n":177,"o":38.72,"t":"2026-10-22T14:00:00Z","v":7789,"vw":38.589445},{"c":38.07,"h":38.48,"l":38,"n":360,"o":38.31,"t":"2026-10-22T14:15:00Z","v":28868,"vw":38.172877},{"c":38.095,"h":38.12,"l":37.8575,"n":480,"o":38.07,"t":"2026-10-22T14:30:00Z","v":29874,"vw":37.966415},{"c":37.965,"h":38.24,"l":37.88,"n":385,"o":38.1,"t":"2026-10-22T14:45:00Z","v":15982,"vw":38.007652},{"c":37.83,"h":38.09,"l":37.8,"n":394,"o":38.015,"t":"2026-10-22T15:00:00Z","v":19810,"vw":37.954551},{"c":38.11,"h":38.19,"l":37.9,"n":300,"o":37.99,"t":"2026-10-22T15:15:00Z","v":12453,"vw":38.072943},{"c":37.955,"h":38.14,"l":37.77,"n":249,"o":38.095,"t":"2026-10-22T15:30:00Z","v":10631,"vw":37.967238},{"c":37.995,"h":38.06,"l":37.82,"n":350,"o":37.925,"t":"2026-10-22T15:45:00Z","v":13128,"vw":37.966597},{"c":37.94,"h":38.08,"l":37.94,"n":114,"o":38.08,"t":"2026-10-22T16:00:00Z","v":2646,"vw":38.000293},{"c":37.9,"h":38.07,"l":37.805,"n":363,"o":37.955,"t":"2026-10-22T16:15:00Z","v":15519,"vw":37.972881},{"c":37.42,"h":37.91,"l":37.295,"n":478,"o":37.91,"t":"2026-10-22T16:30:00Z","v":27669,"vw":37.604629},{"c":37.29,"h":37.4499,"l":36.995,"n":679,"o":37.36,"t":"2026-10-22T16:45:00Z","v":37620,"vw":37.211165},{"c":37.245,"h":37.32,"l":37.12,"n":367,"o":37.32,"t":"2026-10-22T17:00:00Z","v":14949,"vw":37.213651},{"c":37.28,"h":37.355,"l":37.245,"n":181,"o":37.245,"t":"2026-10-22T17:15:00Z","v":8150,"vw":37.286444},{"c":37.49,"h":37.57,"l":37.34,"n":313,"o":37.34,"t":"2026-10-22T17:30:00Z","v":14695,"vw":37.432},{"c":37.44,"h":37.54,"l":37.42,"n":208,"o":37.495,"t":"2026-10-22T17:45:00Z","v":7711,"vw":37.462304},{"c":37.36,"h":37.5,"l":37.36,"n":258,"o":37.4019,"t":"2026-10-22T18:00:00Z","v":7062,"vw":37.431576},{"c":37.38,"h":37.64,"l":37.38,"n":230,"o":37.39,"t":"2026-10-22T18:15:00Z","v":8798,"vw":37.519141},{"c":37.555,"h":37.555,"l":37.29,"n":385,"o":37.35,"t":"2026-10-22T18:30:00Z","v":26922,"vw":37.384192},{"c":37.5,"h":37.565,"l":37.42,"n":321,"o":37.565,"t":"2026-10-22T18:45:00Z","v":13269,"vw":37.465517},{"c":37.76,"h":37.88,"l":37.46,"n":820,"o":37.5,"t":"2026-10-22T19:00:00Z","v":94931,"vw":37.644242},{"c":37.69,"h":37.77,"l":37.49,"n":750,"o":37.76,"t":"2026-10-22T19:15:00Z","v":38967,"vw":37.62583},{"c":37.96,"h":37.97,"l":37.57,"n":1011,"o":37.68,"t":"2026-10-22T19:30:00Z","v":52649,"vw":37.72774},{"c":38.58,"h":38.75,"l":37.84,"n":3399,"o":37.93,"t":"2026-10-22T19:45:00Z","v":252043,"vw":38.453234},{"c":38.65,"h":38.65,"l":38.65,"n":23,"o":38.65,"t":"2026-10-22T20:00:00Z","v":179784,"vw":38.65},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-22T20:15:00Z","v":100,"vw":38.59},{"c":38,"h":38,"l":38,"n":6,"o":38,"t":"2026-10-22T22:15:00Z","v":505,"vw":38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":147.096429962655,"iv":2.851508330487833,"gamma":0.005759949540795198,"theta":-0.09294567130991549,"vega":0.018756854845776258,"rho":0.0021441426984988537,"breakevenPct":289.92481569119735},{"delta":0.15,"premium":0.6209020902090209,"strike":49.82398239823982,"iv":0.8221551155115511,"gamma":0.026435643564356435,"theta":-0.0358016501650165,"vega":0.02487843784378438,"rho":0.00392807610424797,"breakevenPct":32.749696022233806},{"delta":0.2,"premium":0.8821782178217823,"strike":47.62376237623762,"iv":0.8115940594059405,"gamma":0.03188118811881188,"theta":-0.042072277227722776,"vega":0.029608910891089107,"rho":0.005210540374553171,"breakevenPct":27.64721208963002},{"delta":0.25,"premium":1.124621212121212,"strike":45.33838383838384,"iv":0.7829590909090909,"gamma":0.0379510101010101,"theta":-0.04683232323232323,"vega":0.03402626262626263,"rho":0.0065055135454525825,"breakevenPct":22.271065922381712},{"delta":0.3,"premium":1.4217105263157894,"strike":43.81315789473684,"iv":0.7781978947368421,"gamma":0.04169236842105263,"theta":-0.05097921052631579,"vega":0.03717368421052632,"rho":0.007764919279152259,"breakevenPct":19.039127423822716},{"delta":0.35,"premium":1.7748878923766813,"strike":42.57174887892377,"iv":0.7890224215246637,"gamma":0.043785426008968606,"theta":-0.05517017937219731,"vega":0.03957085201793722,"rho":0.008989066403788895,"breakevenPct":16.70167571394855},{"delta":0.4,"premium":2.0873853211009177,"strike":41.25076452599389,"iv":0.7710045871559633,"gamma":0.046772477064220185,"theta":-0.05635107033639144,"vega":0.04134923547400612,"rho":0.010240390124277472,"breakevenPct":14.047762755512634},{"delta":0.45,"premium":2.248622366288493,"strike":39.78768233387358,"iv":0.6888204213938411,"gamma":0.05360210696920584,"theta":-0.051816369529983794,"vega":0.04230615883306321,"rho":0.01159902495812407,"breakevenPct":10.621854474110725},{"delta":0.5,"premium":2.8121428571428573,"strike":38.97142857142857,"iv":0.7463114285714285,"gamma":0.049897142857142855,"theta":-0.05668857142857143,"vega":0.042691428571428575,"rho":0.012677798915382059,"breakevenPct":9.956766917293226},{"delta":0.55,"premium":3.2679447852760743,"strike":37.95092024539877,"iv":0.7478840490797547,"gamma":0.04947607361963189,"theta":-0.05656993865030676,"vega":0.04235582822085889,"rho":0.01382859996128928,"breakevenPct":8.470697449144337},{"delta":0.6,"premium":4.134768211920529,"strike":36.92273730684327,"iv":0.8352551876379691,"gamma":0.04315364238410596,"theta":-0.06154503311258279,"vega":0.04138410596026491,"rho":0.014672640932199794,"breakevenPct":8.046067154641575},{"delta":0.65,"premium":4.5868705035971225,"strike":35.85251798561151,"iv":0.8052870503597122,"gamma":0.04288021582733813,"theta":-0.0571726618705036,"vega":0.03961654676258993,"rho":0.01582685904613281,"breakevenPct":6.4194433926542915},{"delta":0.7,"premium":4.823131672597864,"strike":34.953736654804274,"iv":0.7298199288256229,"gamma":0.04441672597864769,"theta":-0.04918078291814948,"vega":0.03723345195729538,"rho":0.01714436674653079,"breakevenPct":4.675969282637192},{"delta":0.75,"premium":5.26797153024911,"strike":34.06405693950178,"iv":0.6917416370106761,"gamma":0.042815302491103206,"theta":-0.04304199288256228,"vega":0.034030604982206406,"rho":0.01830725563446268,"breakevenPct":3.5053380782918087},{"delta":0.8,"premium":7.7315789473684235,"strike":31.631578947368418,"iv":0.929563157894737,"gamma":0.028136842105263148,"theta":-0.050389473684210526,"vega":0.029963157894736837,"rho":0.017913848764309112,"breakevenPct":3.5872576177285262},{"delta":0.85,"premium":9.831092436974789,"strike":29.26890756302521,"iv":1.055126050420168,"gamma":0.020706722689075634,"theta":-0.047769747899159665,"vega":0.024949579831932772,"rho":0.017782464895883678,"breakevenPct":2.894736842105267}],"put":[{"delta":0.1,"premium":0.4174285714285716,"strike":29.81142857142857,"iv":0.7437565714285715,"gamma":0.022109714285714285,"theta":-0.023729142857142862,"vega":0.01875257142857143,"rho":-0.003415730110529732,"breakevenPct":22.647368421052633},{"delta":0.15,"premium":0.9368883312421581,"strike":29.898368883312422,"iv":0.9532486825595985,"gamma":0.022335759096612298,"theta":-0.04017942283563363,"vega":0.024607904642409032,"rho":-0.005338302878507815,"breakevenPct":23.785577494551944},{"delta":0.2,"premium":1.3653266331658291,"strike":31.306532663316585,"iv":0.9941145728643215,"gamma":0.02633417085427136,"theta":-0.0503321608040201,"vega":0.02995175879396985,"rho":-0.007201458043822181,"breakevenPct":21.207352552234855},{"delta":0.25,"premium":1.5719642857142857,"strike":33.292857142857144,"iv":0.8671135714285714,"gamma":0.03429357142857144,"theta":-0.04960214285714285,"vega":0.033985714285714286,"rho":-0.008904151623218531,"breakevenPct":16.523966165413533},{"delta":0.3,"premium":1.5505050505050502,"strike":35.11616161616161,"iv":0.6812550505050504,"gamma":0.04760707070707071,"theta":-0.04229444444444444,"vega":0.03714848484848485,"rho":-0.010444304018855627,"breakevenPct":11.669324827219567},{"delta":0.35,"premium":2.0976430976430978,"strike":35.95791245791246,"iv":0.736726430976431,"gamma":0.04693367003367003,"theta":-0.048775925925925924,"vega":0.039673737373737375,"rho":-0.012388469347145195,"breakevenPct":10.894027999291158},{"delta":0.4,"premium":2.184899635036497,"strike":37.012773722627735,"iv":0.6420328467153285,"gamma":0.056151459854014596,"theta":-0.04397153284671533,"vega":0.041412773722627735,"rho":-0.014001969235441385,"breakevenPct":8.347699769496726},{"delta":0.45,"premium":2.8920164233576644,"strike":37.925182481751825,"iv":0.701521897810219,"gamma":0.052684306569343066,"theta":-0.049081021897810224,"vega":0.04232518248175182,"rho":-0.016063517686018148,"breakevenPct":7.807457741068005},{"delta":0.5,"premium":3.687152034261242,"strike":38.982869379014986,"iv":0.7506291220556744,"gamma":0.04964796573875803,"theta":-0.05284175588865096,"vega":0.0426948608137045,"rho":-0.018194558534360045,"breakevenPct":7.116533303279619},{"delta":0.55,"premium":4.172168905950097,"strike":39.94433781190019,"iv":0.7277915547024952,"gamma":0.05073320537428023,"theta":-0.050444721689059495,"vega":0.04241669865642994,"rho":-0.02009404223916419,"breakevenPct":5.862713405394489},{"delta":0.6,"premium":4.916071428571429,"strike":41.04017857142857,"iv":0.7348187500000001,"gamma":0.04909241071428572,"theta":-0.049462500000000006,"vega":0.04139955357142858,"rho":-0.022191324097761613,"breakevenPct":4.9365601503759375},{"delta":0.65,"premium":5.213690476190476,"strike":41.78422619047619,"iv":0.6796104166666667,"gamma":0.05080372023809524,"theta":-0.043212499999999994,"vega":0.03953943452380952,"rho":-0.02394529439139711,"breakevenPct":3.7617481203007443},{"delta":0.7,"premium":6.024489795918367,"strike":42.90561224489796,"iv":0.676459693877551,"gamma":0.04794923469387756,"theta":-0.03986045918367347,"vega":0.03718877551020408,"rho":-0.026090143952748862,"breakevenPct":2.9444146079484455},{"delta":0.75,"premium":8.04679104477612,"strike":45.08507462686567,"iv":0.7618964179104477,"gamma":0.03882985074626866,"theta":-0.04077910447761193,"vega":0.0339320895522388,"rho":-0.029174388896724225,"breakevenPct":2.530832678711703},{"delta":0.8,"premium":8.45723880597015,"strike":45.83134328358209,"iv":0.6960755223880597,"gamma":0.03733731343283582,"theta":-0.03182388059701492,"vega":0.029827611940298503,"rho":-0.03100428829594168,"breakevenPct":1.6470934799685713},{"delta":0.85,"premium":9.72578125,"strike":47.34375,"iv":0.6625890625,"gamma":0.031557812500000004,"theta":-0.023484375000000005,"vega":0.024196875000000003,"rho":-0.033498627848578835,"breakevenPct":1.005345394736835},{"delta":0.9,"premium":11.244878472222224,"strike":49.079861111111114,"iv":0.6385439236111111,"gamma":0.024526562499999995,"theta":-0.015324652777777772,"vega":0.018120486111111108,"rho":-0.03618697705841607,"breakevenPct":0.43425621345028453}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":147.096429962655,"iv":2.851508330487833,"gamma":0.005759949540795198,"theta":-0.09294567130991549,"vega":0.018756854845776258,"rho":0.0021441426984988537,"breakevenPct":289.92481569119735},{"delta":0.15,"premium":0.6209020902090209,"strike":49.82398239823982,"iv":0.8221551155115511,"gamma":0.026435643564356435,"theta":-0.0358016501650165,"vega":0.02487843784378438,"rho":0.00392807610424797,"breakevenPct":32.749696022233806},{"delta":0.2,"premium":0.8821782178217823,"strike":47.62376237623762,"iv":0.8115940594059405,"gamma":0.03188118811881188,"theta":-0.042072277227722776,"vega":0.029608910891089107,"rho":0.005210540374553171,"breakevenPct":27.64721208963002},{"delta":0.25,"premium":1.124621212121212,"strike":45.33838383838384,"iv":0.7829590909090909,"gamma":0.0379510101010101,"theta":-0.04683232323232323,"vega":0.03402626262626263,"rho":0.0065055135454525825,"breakevenPct":22.271065922381712},{"delta":0.3,"premium":1.4217105263157894,"strike":43.81315789473684,"iv":0.7781978947368421,"gamma":0.04169236842105263,"theta":-0.05097921052631579,"vega":0.03717368421052632,"rho":0.007764919279152259,"breakevenPct":19.039127423822716},{"delta":0.35,"premium":1.7748878923766813,"strike":42.57174887892377,"iv":0.7890224215246637,"gamma":0.043785426008968606,"theta":-0.05517017937219731,"vega":0.03957085201793722,"rho":0.008989066403788895,"breakevenPct":16.70167571394855},{"delta":0.4,"premium":2.0873853211009177,"strike":41.25076452599389,"iv":0.7710045871559633,"gamma":0.046772477064220185,"theta":-0.05635107033639144,"vega":0.04134923547400612,"rho":0.010240390124277472,"breakevenPct":14.047762755512634},{"delta":0.45,"premium":2.248622366288493,"strike":39.78768233387358,"iv":0.6888204213938411,"gamma":0.05360210696920584,"theta":-0.051816369529983794,"vega":0.04230615883306321,"rho":0.01159902495812407,"breakevenPct":10.621854474110725},{"delta":0.5,"premium":2.8121428571428573,"strike":38.97142857142857,"iv":0.7463114285714285,"gamma":0.049897142857142855,"theta":-0.05668857142857143,"vega":0.042691428571428575,"rho":0.012677798915382059,"breakevenPct":9.956766917293226},{"delta":0.55,"premium":3.2679447852760743,"strike":37.95092024539877,"iv":0.7478840490797547,"gamma":0.04947607361963189,"theta":-0.05656993865030676,"vega":0.04235582822085889,"rho":0.01382859996128928,"breakevenPct":8.470697449144337},{"delta":0.6,"premium":4.134768211920529,"strike":36.92273730684327,"iv":0.8352551876379691,"gamma":0.04315364238410596,"theta":-0.06154503311258279,"vega":0.04138410596026491,"rho":0.014672640932199794,"breakevenPct":8.046067154641575},{"delta":0.65,"premium":4.5868705035971225,"strike":35.85251798561151,"iv":0.8052870503597122,"gamma":0.04288021582733813,"theta":-0.0571726618705036,"vega":0.03961654676258993,"rho":0.01582685904613281,"breakevenPct":6.4194433926542915},{"delta":0.7,"premium":4.823131672597864,"strike":34.953736654804274,"iv":0.7298199288256229,"gamma":0.04441672597864769,"theta":-0.04918078291814948,"vega":0.03723345195729538,"rho":0.01714436674653079,"breakevenPct":4.675969282637192},{"delta":0.75,"premium":5.26797153024911,"strike":34.06405693950178,"iv":0.6917416370106761,"gamma":0.042815302491103206,"theta":-0.04304199288256228,"vega":0.034030604982206406,"rho":0.01830725563446268,"breakevenPct":3.5053380782918087},{"delta":0.8,"premium":7.7315789473684235,"strike":31.631578947368418,"iv":0.929563157894737,"gamma":0.028136842105263148,"theta":-0.050389473684210526,"vega":0.029963157894736837,"rho":0.017913848764309112,"breakevenPct":3.5872576177285262},{"delta":0.85,"premium":9.831092436974789,"strike":29.26890756302521,"iv":1.055126050420168,"gamma":0.020706722689075634,"theta":-0.047769747899159665,"vega":0.024949579831932772,"rho":0.017782464895883678,"breakevenPct":2.894736842105267}],"put":[{"delta":0.1,"premium":0.4174285714285716,"strike":29.81142857142857,"iv":0.7437565714285715,"gamma":0.022109714285714285,"theta":-0.023729142857142862,"vega":0.01875257142857143,"rho":-0.003415730110529732,"breakevenPct":22.647368421052633},{"delta":0.15,"premium":0.9368883312421581,"strike":29.898368883312422,"iv":0.9532486825595985,"gamma":0.022335759096612298,"theta":-0.04017942283563363,"vega":0.024607904642409032,"rho":-0.005338302878507815,"breakevenPct":23.785577494551944},{"delta":0.2,"premium":1.3653266331658291,"strike":31.306532663316585,"iv":0.9941145728643215,"gamma":0.02633417085427136,"theta":-0.0503321608040201,"vega":0.02995175879396985,"rho":-0.007201458043822181,"breakevenPct":21.207352552234855},{"delta":0.25,"premium":1.5719642857142857,"strike":33.292857142857144,"iv":0.8671135714285714,"gamma":0.03429357142857144,"theta":-0.04960214285714285,"vega":0.033985714285714286,"rho":-0.008904151623218531,"breakevenPct":16.523966165413533},{"delta":0.3,"premium":1.5505050505050502,"strike":35.11616161616161,"iv":0.6812550505050504,"gamma":0.04760707070707071,"theta":-0.04229444444444444,"vega":0.03714848484848485,"rho":-0.010444304018855627,"breakevenPct":11.669324827219567},{"delta":0.35,"premium":2.0976430976430978,"strike":35.95791245791246,"iv":0.736726430976431,"gamma":0.04693367003367003,"theta":-0.048775925925925924,"vega":0.039673737373737375,"rho":-0.012388469347145195,"breakevenPct":10.894027999291158},{"delta":0.4,"premium":2.184899635036497,"strike":37.012773722627735,"iv":0.6420328467153285,"gamma":0.056151459854014596,"theta":-0.04397153284671533,"vega":0.041412773722627735,"rho":-0.014001969235441385,"breakevenPct":8.347699769496726},{"delta":0.45,"premium":2.8920164233576644,"strike":37.925182481751825,"iv":0.701521897810219,"gamma":0.052684306569343066,"theta":-0.049081021897810224,"vega":0.04232518248175182,"rho":-0.016063517686018148,"breakevenPct":7.807457741068005},{"delta":0.5,"premium":3.687152034261242,"strike":38.982869379014986,"iv":0.7506291220556744,"gamma":0.04964796573875803,"theta":-0.05284175588865096,"vega":0.0426948608137045,"rho":-0.018194558534360045,"breakevenPct":7.116533303279619},{"delta":0.55,"premium":4.172168905950097,"strike":39.94433781190019,"iv":0.7277915547024952,"gamma":0.05073320537428023,"theta":-0.050444721689059495,"vega":0.04241669865642994,"rho":-0.02009404223916419,"breakevenPct":5.862713405394489},{"delta":0.6,"premium":4.916071428571429,"strike":41.04017857142857,"iv":0.7348187500000001,"gamma":0.04909241071428572,"theta":-0.049462500000000006,"vega":0.04139955357142858,"rho":-0.022191324097761613,"breakevenPct":4.9365601503759375},{"delta":0.65,"premium":5.213690476190476,"strike":41.78422619047619,"iv":0.6796104166666667,"gamma":0.05080372023809524,"theta":-0.043212499999999994,"vega":0.03953943452380952,"rho":-0.02394529439139711,"breakevenPct":3.7617481203007443},{"delta":0.7,"premium":6.024489795918367,"strike":42.90561224489796,"iv":0.676459693877551,"gamma":0.04794923469387756,"theta":-0.03986045918367347,"vega":0.03718877551020408,"rho":-0.026090143952748862,"breakevenPct":2.9444146079484455},{"delta":0.75,"premium":8.04679104477612,"strike":45.08507462686567,"iv":0.7618964179104477,"gamma":0.03882985074626866,"theta":-0.04077910447761193,"vega":0.0339320895522388,"rho":-0.029174388896724225,"breakevenPct":2.530832678711703},{"delta":0.8,"premium":8.45723880597015,"strike":45.83134328358209,"iv":0.6960755223880597,"gamma":0.03733731343283582,"theta":-0.03182388059701492,"vega":0.029827611940298503,"rho":-0.03100428829594168,"breakevenPct":1.6470934799685713},{"delta":0.85,"premium":9.72578125,"strike":47.34375,"iv":0.6625890625,"gamma":0.031557812500000004,"theta":-0.023484375000000005,"vega":0.024196875000000003,"rho":-0.033498627848578835,"breakevenPct":1.005345394736835},{"delta":0.9,"premium":11.244878472222224,"strike":49.079861111111114,"iv":0.6385439236111111,"gamma":0.024526562499999995,"theta":-0.015324652777777772,"vega":0.018120486111111108,"rho":-0.03618697705841607,"breakevenPct":0.43425621345028453}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}