{"symbol":"NSSC","url":"https://intraalpha.com/companies/NSSC","capturedAt":"2026-10-22T22:25:35.460Z","state":"ready","quote":{"symbol":"NSSC","last_price":38.6,"prev_close":37.24,"regular_close":38.6,"change":1.36,"change_pct":3.652,"regular_change":1.36,"regular_change_pct":3.652,"extended_change":0,"extended_change_pct":0,"bid":35.35,"ask":39,"bid_size":100,"ask_size":300,"volume":300794,"vwap":38.199903,"open":36.9,"high":38.68,"low":36.9,"close":38.6,"trade_count":8646,"last_trade_at":"2026-10-22T20:00:03.76734022Z","last_quote_at":"2026-10-22T22:24:19.388229513Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:24:52.623443573-04:00","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":{"symbol":"NSSC","fetched_at":"2026-10-22T22:25:35.038681+00:00","name":"NAPCO Security Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"Napco Security Technologies, Inc. develops, manufactures, and sells security products in the United States and internationally. The company is headquartered in Amityville, New York.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":1332017000,"ebitda":63402000,"pe_ratio":31.03,"peg_ratio":16.27,"book_value":5.34,"dividend_per_share":0.58,"dividend_yield":0.0159,"eps":1.2,"revenue_ttm":202316000,"gross_profit_ttm":119347000,"profit_margin":0.213,"operating_margin_ttm":0.322,"return_on_assets_ttm":0.175,"return_on_equity_ttm":0.239,"quarterly_earnings_growth":0.524,"quarterly_revenue_growth":0.1,"analyst_target_price":50.67,"analyst_number":1,"beta":1.504,"fifty_two_week_high":51.52,"fifty_two_week_low":33.75,"fifty_day_ma":36.34,"two_hundred_day_ma":39.22,"shares_outstanding":35768400,"forward_pe":24.69,"price_to_sales":6.58,"price_to_book":6.74,"ev_to_revenue":5.71,"ev_to_ebitda":18.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:25:35.038681+00:00"},"optionObservedAt":"2026-10-22T19:58:35.414Z","bars":[{"c":35.02,"h":35.02,"l":35.02,"n":2,"o":35.02,"t":"2026-10-15T08:00:00Z","v":150,"vw":35.02},{"c":35.38,"h":35.38,"l":35.05,"n":39,"o":35.05,"t":"2026-10-15T13:30:00Z","v":3892,"vw":35.077927},{"c":35.63,"h":35.63,"l":35.41,"n":89,"o":35.46,"t":"2026-10-15T13:35:00Z","v":4602,"vw":35.504367},{"c":35.62,"h":35.77,"l":35.58,"n":47,"o":35.64,"t":"2026-10-15T13:40:00Z","v":2494,"vw":35.685278},{"c":35.59,"h":35.59,"l":35.59,"n":4,"o":35.59,"t":"2026-10-15T13:45:00Z","v":367,"vw":35.59},{"c":35.55,"h":35.55,"l":35.45,"n":27,"o":35.45,"t":"2026-10-15T13:50:00Z","v":554,"vw":35.5025},{"c":35.61,"h":35.61,"l":35.465,"n":66,"o":35.56,"t":"2026-10-15T13:55:00Z","v":3090,"vw":35.494233},{"c":35.69,"h":35.8,"l":35.69,"n":47,"o":35.8,"t":"2026-10-15T14:00:00Z","v":1555,"vw":35.714444},{"c":35.755,"h":35.77,"l":35.675,"n":72,"o":35.675,"t":"2026-10-15T14:05:00Z","v":2619,"vw":35.725442},{"c":35.77,"h":35.82,"l":35.77,"n":87,"o":35.82,"t":"2026-10-15T14:10:00Z","v":3124,"vw":35.803267},{"c":35.815,"h":35.85,"l":35.8,"n":53,"o":35.8,"t":"2026-10-15T14:15:00Z","v":1605,"vw":35.816111},{"c":35.71,"h":35.74,"l":35.66,"n":57,"o":35.74,"t":"2026-10-15T14:20:00Z","v":1683,"vw":35.705},{"c":35.59,"h":35.665,"l":35.56,"n":93,"o":35.66,"t":"2026-10-15T14:25:00Z","v":5434,"vw":35.618692},{"c":35.605,"h":35.61,"l":35.505,"n":87,"o":35.52,"t":"2026-10-15T14:30:00Z","v":3117,"vw":35.580397},{"c":35.66,"h":35.66,"l":35.64,"n":21,"o":35.64,"t":"2026-10-15T14:35:00Z","v":708,"vw":35.654},{"c":35.68,"h":35.68,"l":35.68,"n":13,"o":35.68,"t":"2026-10-15T14:40:00Z","v":259,"vw":35.68},{"c":35.6,"h":35.64,"l":35.55,"n":58,"o":35.64,"t":"2026-10-15T14:45:00Z","v":2184,"vw":35.596408},{"c":35.68,"h":35.68,"l":35.59,"n":43,"o":35.59,"t":"2026-10-15T14:50:00Z","v":1536,"vw":35.607504},{"c":35.72,"h":35.72,"l":35.72,"n":4,"o":35.72,"t":"2026-10-15T14:55:00Z","v":203,"vw":35.72},{"c":35.75,"h":35.75,"l":35.69,"n":84,"o":35.72,"t":"2026-10-15T15:00:00Z","v":2832,"vw":35.702684},{"c":35.78,"h":35.78,"l":35.78,"n":30,"o":35.78,"t":"2026-10-15T15:10:00Z","v":980,"vw":35.78},{"c":35.72,"h":35.785,"l":35.72,"n":29,"o":35.785,"t":"2026-10-15T15:15:00Z","v":688,"vw":35.748038},{"c":35.71,"h":35.71,"l":35.68,"n":49,"o":35.69,"t":"2026-10-15T15:20:00Z","v":1995,"vw":35.700472},{"c":35.7,"h":35.7,"l":35.7,"n":16,"o":35.7,"t":"2026-10-15T15:25:00Z","v":512,"vw":35.7},{"c":35.682,"h":35.682,"l":35.682,"n":2,"o":35.682,"t":"2026-10-15T15:30:00Z","v":108,"vw":35.682},{"c":35.655,"h":35.655,"l":35.655,"n":4,"o":35.655,"t":"2026-10-15T15:35:00Z","v":118,"vw":35.655},{"c":35.6,"h":35.6,"l":35.6,"n":19,"o":35.6,"t":"2026-10-15T15:40:00Z","v":429,"vw":35.6},{"c":35.53,"h":35.574633,"l":35.52,"n":29,"o":35.562,"t":"2026-10-15T15:45:00Z","v":1302,"vw":35.53725},{"c":35.535,"h":35.535,"l":35.535,"n":7,"o":35.535,"t":"2026-10-15T15:55:00Z","v":431,"vw":35.535},{"c":35.48,"h":35.53,"l":35.47,"n":46,"o":35.53,"t":"2026-10-15T16:00:00Z","v":1988,"vw":35.47641},{"c":35.49,"h":35.49,"l":35.45,"n":61,"o":35.47,"t":"2026-10-15T16:10:00Z","v":2129,"vw":35.473093},{"c":35.495,"h":35.5,"l":35.495,"n":17,"o":35.5,"t":"2026-10-15T16:15:00Z","v":794,"vw":35.4975},{"c":35.47,"h":35.495,"l":35.47,"n":24,"o":35.495,"t":"2026-10-15T16:30:00Z","v":769,"vw":35.4825},{"c":35.53,"h":35.53,"l":35.49,"n":54,"o":35.49,"t":"2026-10-15T16:35:00Z","v":2149,"vw":35.501333},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-15T16:40:00Z","v":150,"vw":35.5},{"c":35.43,"h":35.43,"l":35.43,"n":20,"o":35.43,"t":"2026-10-15T16:45:00Z","v":388,"vw":35.43},{"c":35.365,"h":35.37,"l":35.365,"n":25,"o":35.37,"t":"2026-10-15T16:50:00Z","v":965,"vw":35.366923},{"c":35.335,"h":35.38,"l":35.3,"n":150,"o":35.37,"t":"2026-10-15T17:00:00Z","v":7645,"vw":35.339414},{"c":35.345,"h":35.36,"l":35.345,"n":51,"o":35.36,"t":"2026-10-15T17:05:00Z","v":1642,"vw":35.355326},{"c":35.4,"h":35.42,"l":35.37,"n":138,"o":35.37,"t":"2026-10-15T17:10:00Z","v":5934,"vw":35.39996},{"c":35.45,"h":35.45,"l":35.3951,"n":48,"o":35.3951,"t":"2026-10-15T17:15:00Z","v":1127,"vw":35.429462},{"c":35.43,"h":35.445,"l":35.43,"n":23,"o":35.44,"t":"2026-10-15T17:20:00Z","v":1163,"vw":35.436203},{"c":35.44,"h":35.44,"l":35.44,"n":6,"o":35.44,"t":"2026-10-15T17:25:00Z","v":339,"vw":35.44},{"c":35.46,"h":35.46,"l":35.46,"n":39,"o":35.46,"t":"2026-10-15T17:30:00Z","v":1204,"vw":35.46},{"c":35.45,"h":35.46,"l":35.44,"n":54,"o":35.46,"t":"2026-10-15T17:35:00Z","v":1162,"vw":35.455},{"c":35.455,"h":35.455,"l":35.455,"n":24,"o":35.455,"t":"2026-10-15T17:40:00Z","v":271,"vw":35.455},{"c":35.42,"h":35.455,"l":35.41,"n":94,"o":35.455,"t":"2026-10-15T17:45:00Z","v":2965,"vw":35.431201},{"c":35.4,"h":35.41,"l":35.37,"n":29,"o":35.41,"t":"2026-10-15T17:50:00Z","v":1012,"vw":35.401948},{"c":35.375,"h":35.375,"l":35.375,"n":7,"o":35.375,"t":"2026-10-15T17:55:00Z","v":185,"vw":35.375},{"c":35.375,"h":35.375,"l":35.375,"n":20,"o":35.375,"t":"2026-10-15T18:00:00Z","v":445,"vw":35.375},{"c":35.42,"h":35.42,"l":35.42,"n":18,"o":35.42,"t":"2026-10-15T18:10:00Z","v":663,"vw":35.42},{"c":35.39,"h":35.43,"l":35.39,"n":18,"o":35.43,"t":"2026-10-15T18:15:00Z","v":2119,"vw":35.416107},{"c":35.49,"h":35.49,"l":35.39,"n":113,"o":35.39,"t":"2026-10-15T18:20:00Z","v":4289,"vw":35.42},{"c":35.445,"h":35.49,"l":35.44,"n":82,"o":35.46,"t":"2026-10-15T18:25:00Z","v":3221,"vw":35.455866},{"c":35.505,"h":35.555,"l":35.4808,"n":125,"o":35.4808,"t":"2026-10-15T18:30:00Z","v":5221,"vw":35.518987},{"c":35.495,"h":35.5299,"l":35.495,"n":30,"o":35.5299,"t":"2026-10-15T18:40:00Z","v":2142,"vw":35.508477},{"c":35.54,"h":35.55,"l":35.505,"n":53,"o":35.505,"t":"2026-10-15T18:45:00Z","v":1771,"vw":35.534596},{"c":35.545,"h":35.565,"l":35.54,"n":84,"o":35.55,"t":"2026-10-15T18:55:00Z","v":3160,"vw":35.547481},{"c":35.59,"h":35.6,"l":35.58,"n":64,"o":35.58,"t":"2026-10-15T19:00:00Z","v":1689,"vw":35.5875},{"c":35.57,"h":35.58,"l":35.53,"n":105,"o":35.58,"t":"2026-10-15T19:05:00Z","v":3597,"vw":35.564021},{"c":35.565,"h":35.59,"l":35.55,"n":63,"o":35.5899,"t":"2026-10-15T19:10:00Z","v":1750,"vw":35.570905},{"c":35.62,"h":35.62,"l":35.595,"n":84,"o":35.595,"t":"2026-10-15T19:15:00Z","v":2212,"vw":35.610385},{"c":35.64,"h":35.65,"l":35.62,"n":73,"o":35.625,"t":"2026-10-15T19:20:00Z","v":1602,"vw":35.633333},{"c":35.555,"h":35.635,"l":35.54,"n":107,"o":35.635,"t":"2026-10-15T19:25:00Z","v":2270,"vw":35.592692},{"c":35.65,"h":35.65,"l":35.59,"n":103,"o":35.59,"t":"2026-10-15T19:30:00Z","v":1909,"vw":35.620297},{"c":35.58,"h":35.63,"l":35.58,"n":70,"o":35.63,"t":"2026-10-15T19:35:00Z","v":2012,"vw":35.61},{"c":35.63,"h":35.63,"l":35.61,"n":75,"o":35.63,"t":"2026-10-15T19:40:00Z","v":1150,"vw":35.625},{"c":35.59,"h":35.625,"l":35.59,"n":124,"o":35.62,"t":"2026-10-15T19:45:00Z","v":2374,"vw":35.606863},{"c":35.78,"h":35.78,"l":35.61,"n":277,"o":35.61,"t":"2026-10-15T19:50:00Z","v":5369,"vw":35.700509},{"c":35.96,"h":35.98,"l":35.79,"n":671,"o":35.79,"t":"2026-10-15T19:55:00Z","v":15374,"vw":35.915631},{"c":35.96,"h":35.96,"l":35.96,"n":18,"o":35.96,"t":"2026-10-15T20:00:00Z","v":56798,"vw":35.96},{"c":35.91,"h":36.02,"l":35.91,"n":21,"o":36.02,"t":"2026-10-16T13:30:00Z","v":4017,"vw":36.017094},{"c":35.94,"h":36.07,"l":35.91,"n":31,"o":35.91,"t":"2026-10-16T13:35:00Z","v":1598,"vw":35.976346},{"c":36.18,"h":36.18,"l":36.09,"n":27,"o":36.09,"t":"2026-10-16T13:40:00Z","v":1062,"vw":36.127794},{"c":36.0801,"h":36.0801,"l":36.0801,"n":3,"o":36.0801,"t":"2026-10-16T13:50:00Z","v":105,"vw":36.0801},{"c":36.185,"h":36.185,"l":36.185,"n":10,"o":36.185,"t":"2026-10-16T13:55:00Z","v":460,"vw":36.185},{"c":36.18,"h":36.18,"l":36.18,"n":11,"o":36.18,"t":"2026-10-16T14:00:00Z","v":720,"vw":36.18},{"c":36.18,"h":36.18,"l":36.18,"n":8,"o":36.18,"t":"2026-10-16T14:05:00Z","v":163,"vw":36.18},{"c":36.07,"h":36.175,"l":36.07,"n":38,"o":36.175,"t":"2026-10-16T14:10:00Z","v":627,"vw":36.11125},{"c":35.9,"h":36.13,"l":35.86,"n":112,"o":36.12,"t":"2026-10-16T14:15:00Z","v":10545,"vw":35.937145},{"c":36,"h":36,"l":35.93,"n":42,"o":35.93,"t":"2026-10-16T14:20:00Z","v":1353,"vw":35.983},{"c":35.975,"h":35.975,"l":35.96,"n":19,"o":35.96,"t":"2026-10-16T14:25:00Z","v":564,"vw":35.9675},{"c":36,"h":36.1379,"l":35.97,"n":135,"o":36,"t":"2026-10-16T14:30:00Z","v":5816,"vw":36.022926},{"c":35.92,"h":35.97,"l":35.92,"n":37,"o":35.97,"t":"2026-10-16T14:40:00Z","v":822,"vw":35.9375},{"c":35.99,"h":35.99,"l":35.93,"n":24,"o":35.93,"t":"2026-10-16T14:45:00Z","v":4350,"vw":35.972193},{"c":36.09,"h":36.09,"l":36.04,"n":47,"o":36.04,"t":"2026-10-16T14:50:00Z","v":1271,"vw":36.05},{"c":36.14,"h":36.14,"l":36.07,"n":25,"o":36.07,"t":"2026-10-16T14:55:00Z","v":1668,"vw":36.091758},{"c":36.16,"h":36.16,"l":36.1247,"n":57,"o":36.14,"t":"2026-10-16T15:00:00Z","v":1596,"vw":36.136026},{"c":36.15,"h":36.19,"l":36.15,"n":17,"o":36.19,"t":"2026-10-16T15:05:00Z","v":432,"vw":36.17},{"c":36.1141,"h":36.1141,"l":36.1141,"n":5,"o":36.1141,"t":"2026-10-16T15:20:00Z","v":182,"vw":36.1141},{"c":36.245,"h":36.27,"l":36.15,"n":112,"o":36.15,"t":"2026-10-16T15:25:00Z","v":3468,"vw":36.222776},{"c":36.155,"h":36.26,"l":36.15,"n":104,"o":36.225,"t":"2026-10-16T15:30:00Z","v":4146,"vw":36.189464},{"c":36.155,"h":36.155,"l":36.155,"n":7,"o":36.155,"t":"2026-10-16T15:35:00Z","v":165,"vw":36.155},{"c":35.985,"h":36.12,"l":35.94,"n":80,"o":36.09,"t":"2026-10-16T15:40:00Z","v":3860,"vw":36.058882},{"c":35.92,"h":36.015,"l":35.92,"n":67,"o":35.97,"t":"2026-10-16T15:45:00Z","v":3100,"vw":35.9775},{"c":35.815,"h":35.89,"l":35.8,"n":139,"o":35.89,"t":"2026-10-16T15:50:00Z","v":7604,"vw":35.831681},{"c":35.81,"h":35.88,"l":35.81,"n":125,"o":35.8799,"t":"2026-10-16T15:55:00Z","v":8310,"vw":35.830982},{"c":35.81,"h":35.81,"l":35.8,"n":18,"o":35.8,"t":"2026-10-16T16:00:00Z","v":451,"vw":35.805},{"c":35.77,"h":35.845,"l":35.765,"n":46,"o":35.845,"t":"2026-10-16T16:05:00Z","v":1446,"vw":35.794688},{"c":35.78,"h":35.82,"l":35.76,"n":81,"o":35.765,"t":"2026-10-16T16:10:00Z","v":3816,"vw":35.786756},{"c":35.72,"h":35.76,"l":35.72,"n":45,"o":35.76,"t":"2026-10-16T16:15:00Z","v":1210,"vw":35.738333},{"c":35.79,"h":35.79,"l":35.73,"n":61,"o":35.73,"t":"2026-10-16T16:20:00Z","v":2503,"vw":35.7725},{"c":35.785,"h":35.785,"l":35.78,"n":12,"o":35.78,"t":"2026-10-16T16:25:00Z","v":309,"vw":35.783039},{"c":35.73,"h":35.77,"l":35.73,"n":29,"o":35.77,"t":"2026-10-16T16:30:00Z","v":898,"vw":35.736667},{"c":35.74,"h":35.74,"l":35.74,"n":4,"o":35.74,"t":"2026-10-16T16:35:00Z","v":579,"vw":35.74},{"c":35.73,"h":35.73,"l":35.69,"n":10,"o":35.69,"t":"2026-10-16T16:40:00Z","v":430,"vw":35.715075},{"c":35.69,"h":35.69,"l":35.68,"n":45,"o":35.69,"t":"2026-10-16T16:45:00Z","v":1465,"vw":35.687652},{"c":35.575,"h":35.62,"l":35.57,"n":36,"o":35.62,"t":"2026-10-16T16:50:00Z","v":1424,"vw":35.591},{"c":35.595,"h":35.62,"l":35.595,"n":82,"o":35.62,"t":"2026-10-16T16:55:00Z","v":2715,"vw":35.597079},{"c":35.59,"h":35.67,"l":35.59,"n":88,"o":35.615,"t":"2026-10-16T17:00:00Z","v":3514,"vw":35.631528},{"c":35.53,"h":35.56,"l":35.53,"n":35,"o":35.56,"t":"2026-10-16T17:05:00Z","v":981,"vw":35.552},{"c":35.605,"h":35.605,"l":35.59,"n":23,"o":35.595,"t":"2026-10-16T17:10:00Z","v":694,"vw":35.59625},{"c":35.615,"h":35.615,"l":35.615,"n":3,"o":35.615,"t":"2026-10-16T17:15:00Z","v":156,"vw":35.615},{"c":35.615,"h":35.615,"l":35.615,"n":4,"o":35.615,"t":"2026-10-16T17:20:00Z","v":208,"vw":35.615},{"c":35.61,"h":35.61,"l":35.59,"n":35,"o":35.6,"t":"2026-10-16T17:25:00Z","v":869,"vw":35.602203},{"c":35.6,"h":35.64,"l":35.6,"n":79,"o":35.61,"t":"2026-10-16T17:30:00Z","v":3187,"vw":35.627109},{"c":35.64,"h":35.64,"l":35.62,"n":50,"o":35.625,"t":"2026-10-16T17:35:00Z","v":1005,"vw":35.632},{"c":35.6948,"h":35.6948,"l":35.615,"n":93,"o":35.62,"t":"2026-10-16T17:40:00Z","v":2332,"vw":35.657401},{"c":35.59,"h":35.65,"l":35.59,"n":32,"o":35.65,"t":"2026-10-16T17:45:00Z","v":1525,"vw":35.62625},{"c":35.5,"h":35.5805,"l":35.48,"n":42,"o":35.5805,"t":"2026-10-16T17:50:00Z","v":2953,"vw":35.560491},{"c":35.5,"h":35.5,"l":35.47,"n":32,"o":35.5,"t":"2026-10-16T17:55:00Z","v":1482,"vw":35.488239},{"c":35.37,"h":35.45,"l":35.37,"n":57,"o":35.45,"t":"2026-10-16T18:00:00Z","v":2578,"vw":35.392941},{"c":35.33,"h":35.37,"l":35.33,"n":53,"o":35.37,"t":"2026-10-16T18:05:00Z","v":912,"vw":35.3525},{"c":35.36,"h":35.38,"l":35.34,"n":59,"o":35.34,"t":"2026-10-16T18:10:00Z","v":1892,"vw":35.364286},{"c":35.37,"h":35.37,"l":35.36,"n":14,"o":35.36,"t":"2026-10-16T18:15:00Z","v":303,"vw":35.365},{"c":35.44,"h":35.44,"l":35.415,"n":63,"o":35.415,"t":"2026-10-16T18:20:00Z","v":1257,"vw":35.427745},{"c":35.445,"h":35.48,"l":35.41,"n":113,"o":35.48,"t":"2026-10-16T18:25:00Z","v":4406,"vw":35.445661},{"c":35.44,"h":35.44,"l":35.42,"n":34,"o":35.42,"t":"2026-10-16T18:30:00Z","v":1150,"vw":35.422532},{"c":35.42,"h":35.42,"l":35.41,"n":24,"o":35.41,"t":"2026-10-16T18:35:00Z","v":715,"vw":35.416914},{"c":35.3846,"h":35.42,"l":35.3401,"n":87,"o":35.42,"t":"2026-10-16T18:40:00Z","v":2947,"vw":35.380939},{"c":35.4,"h":35.4,"l":35.37,"n":61,"o":35.37,"t":"2026-10-16T18:45:00Z","v":2468,"vw":35.377231},{"c":35.35,"h":35.37,"l":35.34,"n":96,"o":35.37,"t":"2026-10-16T18:55:00Z","v":2513,"vw":35.355262},{"c":35.34,"h":35.375,"l":35.34,"n":64,"o":35.375,"t":"2026-10-16T19:00:00Z","v":2176,"vw":35.356624},{"c":35.25,"h":35.35,"l":35.21,"n":108,"o":35.35,"t":"2026-10-16T19:05:00Z","v":3976,"vw":35.277609},{"c":35.35,"h":35.36,"l":35.24,"n":120,"o":35.24,"t":"2026-10-16T19:10:00Z","v":2673,"vw":35.313653},{"c":35.32,"h":35.33,"l":35.32,"n":53,"o":35.33,"t":"2026-10-16T19:15:00Z","v":692,"vw":35.325},{"c":35.38,"h":35.38,"l":35.325,"n":113,"o":35.325,"t":"2026-10-16T19:20:00Z","v":2411,"vw":35.348871},{"c":35.3601,"h":35.4,"l":35.3601,"n":101,"o":35.4,"t":"2026-10-16T19:25:00Z","v":2357,"vw":35.38128},{"c":35.375,"h":35.4,"l":35.37,"n":120,"o":35.4,"t":"2026-10-16T19:30:00Z","v":1894,"vw":35.381818},{"c":35.35,"h":35.415,"l":35.35,"n":189,"o":35.375,"t":"2026-10-16T19:35:00Z","v":6131,"vw":35.380426},{"c":35.355,"h":35.355,"l":35.29,"n":172,"o":35.34,"t":"2026-10-16T19:40:00Z","v":6290,"vw":35.321128},{"c":35.36,"h":35.36,"l":35.325,"n":158,"o":35.36,"t":"2026-10-16T19:45:00Z","v":5426,"vw":35.341982},{"c":35.5,"h":35.515,"l":35.36,"n":307,"o":35.38,"t":"2026-10-16T19:50:00Z","v":9274,"vw":35.43665},{"c":35.57,"h":35.625,"l":35.51,"n":747,"o":35.52,"t":"2026-10-16T19:55:00Z","v":33474,"vw":35.553702},{"c":35.57,"h":35.57,"l":35.57,"n":34,"o":35.57,"t":"2026-10-16T20:00:00Z","v":67319,"vw":35.57},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-16T21:20:00Z","v":263,"vw":35.5},{"c":35.6,"h":35.82,"l":35.51,"n":29,"o":35.57,"t":"2026-10-19T13:30:00Z","v":3376,"vw":35.58972},{"c":35.75,"h":35.76,"l":35.705,"n":9,"o":35.76,"t":"2026-10-19T13:35:00Z","v":553,"vw":35.743},{"c":35.595,"h":35.68,"l":35.595,"n":34,"o":35.655,"t":"2026-10-19T13:40:00Z","v":1198,"vw":35.633125},{"c":35.6,"h":35.6,"l":35.6,"n":14,"o":35.6,"t":"2026-10-19T13:45:00Z","v":1039,"vw":35.6},{"c":35.42,"h":35.52,"l":35.42,"n":29,"o":35.52,"t":"2026-10-19T13:50:00Z","v":555,"vw":35.456667},{"c":35.405,"h":35.405,"l":35.405,"n":10,"o":35.405,"t":"2026-10-19T14:00:00Z","v":705,"vw":35.405},{"c":35.57,"h":35.61,"l":35.55,"n":19,"o":35.55,"t":"2026-10-19T14:15:00Z","v":739,"vw":35.566282},{"c":35.53,"h":35.54,"l":35.53,"n":42,"o":35.54,"t":"2026-10-19T14:25:00Z","v":1021,"vw":35.537739},{"c":35.48,"h":35.48,"l":35.46,"n":26,"o":35.48,"t":"2026-10-19T14:30:00Z","v":696,"vw":35.472194},{"c":35.59,"h":35.62,"l":35.465,"n":58,"o":35.465,"t":"2026-10-19T14:40:00Z","v":1802,"vw":35.558206},{"c":35.69,"h":35.69,"l":35.69,"n":14,"o":35.69,"t":"2026-10-19T14:45:00Z","v":171,"vw":35.69},{"c":35.63,"h":35.69,"l":35.63,"n":11,"o":35.69,"t":"2026-10-19T14:50:00Z","v":431,"vw":35.669735},{"c":35.73,"h":35.73,"l":35.645,"n":38,"o":35.645,"t":"2026-10-19T14:55:00Z","v":977,"vw":35.687785},{"c":35.7795,"h":35.7795,"l":35.76,"n":23,"o":35.76,"t":"2026-10-19T15:00:00Z","v":760,"vw":35.7639},{"c":35.77,"h":35.78,"l":35.75,"n":84,"o":35.77,"t":"2026-10-19T15:05:00Z","v":3158,"vw":35.761881},{"c":35.81,"h":35.85,"l":35.81,"n":49,"o":35.81,"t":"2026-10-19T15:10:00Z","v":1525,"vw":35.817575},{"c":35.86,"h":35.87,"l":35.77,"n":76,"o":35.77,"t":"2026-10-19T15:15:00Z","v":1639,"vw":35.831311},{"c":35.915,"h":35.99,"l":35.91,"n":51,"o":35.91,"t":"2026-10-19T15:20:00Z","v":1080,"vw":35.927857},{"c":35.93,"h":36,"l":35.93,"n":86,"o":35.99,"t":"2026-10-19T15:25:00Z","v":3448,"vw":35.978326},{"c":35.95,"h":35.95,"l":35.95,"n":31,"o":35.95,"t":"2026-10-19T15:35:00Z","v":352,"vw":35.95},{"c":35.975,"h":35.975,"l":35.96,"n":38,"o":35.965,"t":"2026-10-19T15:40:00Z","v":593,"vw":35.966667},{"c":35.975,"h":35.975,"l":35.975,"n":35,"o":35.975,"t":"2026-10-19T15:45:00Z","v":625,"vw":35.975},{"c":35.955,"h":35.955,"l":35.95,"n":35,"o":35.95,"t":"2026-10-19T15:50:00Z","v":711,"vw":35.9525},{"c":35.97,"h":36,"l":35.97,"n":74,"o":35.98,"t":"2026-10-19T15:55:00Z","v":1394,"vw":35.983333},{"c":35.97,"h":35.97,"l":35.92,"n":54,"o":35.92,"t":"2026-10-19T16:00:00Z","v":1647,"vw":35.933171},{"c":35.99,"h":35.99,"l":35.99,"n":16,"o":35.99,"t":"2026-10-19T16:10:00Z","v":292,"vw":35.99},{"c":35.88,"h":35.94,"l":35.88,"n":41,"o":35.94,"t":"2026-10-19T16:15:00Z","v":878,"vw":35.91},{"c":35.89,"h":35.92,"l":35.87,"n":58,"o":35.88,"t":"2026-10-19T16:20:00Z","v":1653,"vw":35.885367},{"c":35.85,"h":35.875,"l":35.85,"n":40,"o":35.875,"t":"2026-10-19T16:30:00Z","v":780,"vw":35.8625},{"c":35.84,"h":35.84,"l":35.84,"n":8,"o":35.84,"t":"2026-10-19T16:40:00Z","v":172,"vw":35.84},{"c":35.835,"h":35.835,"l":35.835,"n":9,"o":35.835,"t":"2026-10-19T16:45:00Z","v":202,"vw":35.835},{"c":35.89,"h":35.89,"l":35.84,"n":96,"o":35.84,"t":"2026-10-19T16:50:00Z","v":3191,"vw":35.864473},{"c":35.86,"h":35.86,"l":35.85,"n":10,"o":35.85,"t":"2026-10-19T17:00:00Z","v":290,"vw":35.855},{"c":35.82,"h":35.85,"l":35.82,"n":73,"o":35.85,"t":"2026-10-19T17:05:00Z","v":1508,"vw":35.838},{"c":35.86,"h":35.86,"l":35.86,"n":44,"o":35.86,"t":"2026-10-19T17:15:00Z","v":1011,"vw":35.86},{"c":35.89,"h":35.89,"l":35.89,"n":12,"o":35.89,"t":"2026-10-19T17:25:00Z","v":197,"vw":35.89},{"c":35.88,"h":35.88,"l":35.855,"n":38,"o":35.855,"t":"2026-10-19T17:30:00Z","v":989,"vw":35.865679},{"c":35.83,"h":35.83,"l":35.83,"n":16,"o":35.83,"t":"2026-10-19T17:35:00Z","v":386,"vw":35.83},{"c":35.865,"h":35.865,"l":35.8,"n":101,"o":35.83,"t":"2026-10-19T17:40:00Z","v":2580,"vw":35.831832},{"c":35.8,"h":35.8,"l":35.8,"n":10,"o":35.8,"t":"2026-10-19T17:50:00Z","v":196,"vw":35.8},{"c":35.81,"h":35.81,"l":35.81,"n":12,"o":35.81,"t":"2026-10-19T17:55:00Z","v":182,"vw":35.81},{"c":35.88,"h":35.88,"l":35.83,"n":90,"o":35.84,"t":"2026-10-19T18:00:00Z","v":2018,"vw":35.85125},{"c":35.87,"h":35.89,"l":35.87,"n":11,"o":35.89,"t":"2026-10-19T18:05:00Z","v":334,"vw":35.88},{"c":35.89,"h":35.89,"l":35.89,"n":18,"o":35.89,"t":"2026-10-19T18:10:00Z","v":497,"vw":35.89},{"c":35.94,"h":35.94,"l":35.88,"n":81,"o":35.9,"t":"2026-10-19T18:15:00Z","v":2772,"vw":35.89873},{"c":35.89,"h":35.97,"l":35.89,"n":74,"o":35.945,"t":"2026-10-19T18:20:00Z","v":2216,"vw":35.923158},{"c":35.885,"h":35.885,"l":35.885,"n":6,"o":35.885,"t":"2026-10-19T18:30:00Z","v":165,"vw":35.885},{"c":35.92,"h":35.92,"l":35.92,"n":20,"o":35.92,"t":"2026-10-19T18:35:00Z","v":733,"vw":35.92},{"c":35.935,"h":35.935,"l":35.935,"n":10,"o":35.935,"t":"2026-10-19T18:40:00Z","v":195,"vw":35.935},{"c":35.965,"h":35.965,"l":35.96,"n":36,"o":35.96,"t":"2026-10-19T18:45:00Z","v":738,"vw":35.963503},{"c":35.965,"h":35.965,"l":35.9401,"n":23,"o":35.965,"t":"2026-10-19T18:50:00Z","v":1721,"vw":35.949608},{"c":35.94,"h":35.94,"l":35.93,"n":65,"o":35.94,"t":"2026-10-19T18:55:00Z","v":2216,"vw":35.939006},{"c":35.915,"h":35.93,"l":35.88,"n":65,"o":35.93,"t":"2026-10-19T19:00:00Z","v":2526,"vw":35.906974},{"c":35.86,"h":35.88,"l":35.85,"n":91,"o":35.88,"t":"2026-10-19T19:05:00Z","v":2172,"vw":35.871948},{"c":35.85,"h":35.85,"l":35.85,"n":44,"o":35.85,"t":"2026-10-19T19:10:00Z","v":1274,"vw":35.85},{"c":35.85,"h":35.85,"l":35.8243,"n":42,"o":35.85,"t":"2026-10-19T19:15:00Z","v":1754,"vw":35.840302},{"c":35.9,"h":35.9,"l":35.88,"n":60,"o":35.88,"t":"2026-10-19T19:20:00Z","v":1639,"vw":35.888571},{"c":35.9,"h":35.9,"l":35.9,"n":37,"o":35.9,"t":"2026-10-19T19:25:00Z","v":987,"vw":35.9},{"c":35.93,"h":35.95,"l":35.91,"n":224,"o":35.92,"t":"2026-10-19T19:30:00Z","v":6679,"vw":35.9252},{"c":36.065,"h":36.07,"l":35.99,"n":106,"o":35.99,"t":"2026-10-19T19:35:00Z","v":2858,"vw":36.01437},{"c":36.07,"h":36.12,"l":36.07,"n":112,"o":36.08,"t":"2026-10-19T19:40:00Z","v":3961,"vw":36.086931},{"c":36.055,"h":36.07,"l":36.03,"n":96,"o":36.06,"t":"2026-10-19T19:45:00Z","v":2750,"vw":36.055417},{"c":35.99,"h":36.055,"l":35.99,"n":213,"o":36.055,"t":"2026-10-19T19:50:00Z","v":7517,"vw":36.021068},{"c":35.95,"h":35.97,"l":35.86,"n":619,"o":35.96,"t":"2026-10-19T19:55:00Z","v":22642,"vw":35.90923},{"c":35.91,"h":35.91,"l":35.91,"n":39,"o":35.91,"t":"2026-10-19T20:00:00Z","v":100763,"vw":35.91},{"c":35.9,"h":35.98,"l":35.9,"n":79,"o":35.98,"t":"2026-10-20T13:30:00Z","v":3764,"vw":35.930777},{"c":35.95,"h":36,"l":35.91,"n":11,"o":35.91,"t":"2026-10-20T13:35:00Z","v":588,"vw":35.97191},{"c":35.885,"h":35.885,"l":35.885,"n":2,"o":35.885,"t":"2026-10-20T13:40:00Z","v":101,"vw":35.885},{"c":35.925,"h":35.925,"l":35.885,"n":17,"o":35.885,"t":"2026-10-20T13:45:00Z","v":730,"vw":35.898333},{"c":36.08,"h":36.08,"l":36,"n":22,"o":36,"t":"2026-10-20T13:50:00Z","v":1062,"vw":36.022913},{"c":36.11,"h":36.14,"l":36.11,"n":9,"o":36.14,"t":"2026-10-20T13:55:00Z","v":488,"vw":36.129655},{"c":36.065,"h":36.065,"l":36.04,"n":32,"o":36.0401,"t":"2026-10-20T14:00:00Z","v":1358,"vw":36.049527},{"c":36.11,"h":36.135,"l":36.11,"n":39,"o":36.12,"t":"2026-10-20T14:05:00Z","v":1163,"vw":36.117533},{"c":35.99,"h":36.06,"l":35.99,"n":19,"o":36.06,"t":"2026-10-20T14:10:00Z","v":602,"vw":36.016},{"c":36.01,"h":36.01,"l":35.9001,"n":8,"o":35.9001,"t":"2026-10-20T14:15:00Z","v":389,"vw":35.946668},{"c":36.22,"h":36.22,"l":36.09,"n":32,"o":36.12,"t":"2026-10-20T14:20:00Z","v":956,"vw":36.123199},{"c":36.33,"h":36.34,"l":36.33,"n":23,"o":36.34,"t":"2026-10-20T14:25:00Z","v":1013,"vw":36.3375},{"c":36.3,"h":36.51,"l":36.29,"n":124,"o":36.45,"t":"2026-10-20T14:30:00Z","v":4575,"vw":36.387577},{"c":36.385,"h":36.385,"l":36.37,"n":14,"o":36.37,"t":"2026-10-20T14:35:00Z","v":332,"vw":36.38},{"c":36.43,"h":36.56,"l":36.385,"n":18,"o":36.385,"t":"2026-10-20T14:40:00Z","v":1229,"vw":36.483291},{"c":36.56,"h":36.56,"l":36.56,"n":9,"o":36.56,"t":"2026-10-20T14:45:00Z","v":202,"vw":36.56},{"c":36.48,"h":36.48,"l":36.385,"n":159,"o":36.46,"t":"2026-10-20T14:50:00Z","v":5080,"vw":36.429603},{"c":36.52,"h":36.52,"l":36.52,"n":39,"o":36.52,"t":"2026-10-20T14:55:00Z","v":721,"vw":36.52},{"c":36.58,"h":36.58,"l":36.58,"n":16,"o":36.58,"t":"2026-10-20T15:00:00Z","v":253,"vw":36.58},{"c":36.57,"h":36.57,"l":36.54,"n":32,"o":36.57,"t":"2026-10-20T15:05:00Z","v":963,"vw":36.564},{"c":36.41,"h":36.585,"l":36.41,"n":43,"o":36.585,"t":"2026-10-20T15:10:00Z","v":1434,"vw":36.491296},{"c":36.57,"h":36.57,"l":36.51,"n":29,"o":36.51,"t":"2026-10-20T15:15:00Z","v":628,"vw":36.53},{"c":36.54,"h":36.54,"l":36.5,"n":16,"o":36.5,"t":"2026-10-20T15:20:00Z","v":500,"vw":36.523333},{"c":36.42,"h":36.525,"l":36.42,"n":48,"o":36.4748,"t":"2026-10-20T15:25:00Z","v":1863,"vw":36.471191},{"c":36.33,"h":36.36,"l":36.33,"n":22,"o":36.36,"t":"2026-10-20T15:30:00Z","v":728,"vw":36.3525},{"c":36.37,"h":36.37,"l":36.34,"n":37,"o":36.34,"t":"2026-10-20T15:40:00Z","v":1277,"vw":36.364545},{"c":36.39,"h":36.41,"l":36.38,"n":59,"o":36.4,"t":"2026-10-20T15:50:00Z","v":3007,"vw":36.399545},{"c":36.34,"h":36.44,"l":36.34,"n":30,"o":36.44,"t":"2026-10-20T15:55:00Z","v":603,"vw":36.373333},{"c":36.365,"h":36.37,"l":36.34,"n":25,"o":36.37,"t":"2026-10-20T16:00:00Z","v":550,"vw":36.358333},{"c":36.47,"h":36.47,"l":36.4,"n":21,"o":36.4,"t":"2026-10-20T16:05:00Z","v":1131,"vw":36.415},{"c":36.375,"h":36.435,"l":36.37,"n":70,"o":36.435,"t":"2026-10-20T16:10:00Z","v":2922,"vw":36.409098},{"c":36.22,"h":36.385,"l":36.22,"n":62,"o":36.385,"t":"2026-10-20T16:15:00Z","v":1662,"vw":36.309508},{"c":36.31,"h":36.31,"l":36.31,"n":17,"o":36.31,"t":"2026-10-20T16:25:00Z","v":308,"vw":36.31},{"c":36.375,"h":36.375,"l":36.34,"n":63,"o":36.34,"t":"2026-10-20T16:35:00Z","v":947,"vw":36.358891},{"c":36.34,"h":36.41,"l":36.34,"n":39,"o":36.41,"t":"2026-10-20T16:40:00Z","v":874,"vw":36.3575},{"c":36.4,"h":36.4,"l":36.35,"n":25,"o":36.35,"t":"2026-10-20T16:45:00Z","v":1359,"vw":36.368951},{"c":36.31,"h":36.34,"l":36.3,"n":55,"o":36.32,"t":"2026-10-20T16:50:00Z","v":2254,"vw":36.319653},{"c":36.33,"h":36.4,"l":36.33,"n":9,"o":36.4,"t":"2026-10-20T17:05:00Z","v":295,"vw":36.365},{"c":36.325,"h":36.39,"l":36.325,"n":34,"o":36.39,"t":"2026-10-20T17:10:00Z","v":1267,"vw":36.3575},{"c":36.37,"h":36.4275,"l":36.36,"n":78,"o":36.4,"t":"2026-10-20T17:20:00Z","v":3393,"vw":36.406196},{"c":36.405,"h":36.45,"l":36.4,"n":33,"o":36.4,"t":"2026-10-20T17:25:00Z","v":3529,"vw":36.403086},{"c":36.41,"h":36.41,"l":36.405,"n":14,"o":36.405,"t":"2026-10-20T17:30:00Z","v":475,"vw":36.408333},{"c":36.41,"h":36.41,"l":36.38,"n":27,"o":36.38,"t":"2026-10-20T17:35:00Z","v":378,"vw":36.395},{"c":36.53,"h":36.56,"l":36.425,"n":80,"o":36.425,"t":"2026-10-20T17:45:00Z","v":4162,"vw":36.469706},{"c":36.48,"h":36.555,"l":36.46,"n":139,"o":36.555,"t":"2026-10-20T17:50:00Z","v":8881,"vw":36.493784},{"c":36.455,"h":36.47,"l":36.45,"n":20,"o":36.45,"t":"2026-10-20T17:55:00Z","v":1922,"vw":36.453889},{"c":36.515,"h":36.515,"l":36.49,"n":33,"o":36.49,"t":"2026-10-20T18:00:00Z","v":1002,"vw":36.501656},{"c":36.45,"h":36.52,"l":36.42,"n":134,"o":36.52,"t":"2026-10-20T18:05:00Z","v":4939,"vw":36.454536},{"c":36.45,"h":36.45,"l":36.4255,"n":22,"o":36.4255,"t":"2026-10-20T18:10:00Z","v":876,"vw":36.437589},{"c":36.46,"h":36.54,"l":36.45,"n":54,"o":36.45,"t":"2026-10-20T18:15:00Z","v":1914,"vw":36.475145},{"c":36.445,"h":36.465,"l":36.41,"n":38,"o":36.465,"t":"2026-10-20T18:20:00Z","v":1172,"vw":36.422857},{"c":36.57,"h":36.57,"l":36.57,"n":6,"o":36.57,"t":"2026-10-20T18:25:00Z","v":280,"vw":36.57},{"c":36.465,"h":36.51,"l":36.42,"n":96,"o":36.51,"t":"2026-10-20T18:30:00Z","v":1630,"vw":36.455714},{"c":36.44,"h":36.44,"l":36.44,"n":8,"o":36.44,"t":"2026-10-20T18:35:00Z","v":245,"vw":36.44},{"c":36.4,"h":36.4,"l":36.4,"n":11,"o":36.4,"t":"2026-10-20T18:40:00Z","v":322,"vw":36.4},{"c":36.38,"h":36.38,"l":36.38,"n":22,"o":36.38,"t":"2026-10-20T18:45:00Z","v":235,"vw":36.38},{"c":36.39,"h":36.39,"l":36.39,"n":21,"o":36.39,"t":"2026-10-20T18:50:00Z","v":227,"vw":36.39},{"c":36.38,"h":36.39,"l":36.38,"n":26,"o":36.39,"t":"2026-10-20T18:55:00Z","v":615,"vw":36.3875},{"c":36.42,"h":36.455,"l":36.39,"n":74,"o":36.415,"t":"2026-10-20T19:00:00Z","v":2706,"vw":36.414878},{"c":36.425,"h":36.43,"l":36.4,"n":70,"o":36.43,"t":"2026-10-20T19:05:00Z","v":2573,"vw":36.421071},{"c":36.36,"h":36.39,"l":36.36,"n":50,"o":36.39,"t":"2026-10-20T19:10:00Z","v":1336,"vw":36.374144},{"c":36.36,"h":36.385,"l":36.36,"n":34,"o":36.385,"t":"2026-10-20T19:15:00Z","v":421,"vw":36.372745},{"c":36.36,"h":36.37,"l":36.36,"n":13,"o":36.36,"t":"2026-10-20T19:20:00Z","v":488,"vw":36.3625},{"c":36.4,"h":36.4,"l":36.35,"n":44,"o":36.36,"t":"2026-10-20T19:25:00Z","v":1262,"vw":36.359575},{"c":36.36,"h":36.42,"l":36.36,"n":128,"o":36.42,"t":"2026-10-20T19:30:00Z","v":3155,"vw":36.377497},{"c":36.445,"h":36.445,"l":36.42,"n":61,"o":36.43,"t":"2026-10-20T19:35:00Z","v":1803,"vw":36.43},{"c":36.425,"h":36.51,"l":36.4,"n":131,"o":36.4699,"t":"2026-10-20T19:40:00Z","v":5431,"vw":36.452094},{"c":36.49,"h":36.505,"l":36.45,"n":78,"o":36.45,"t":"2026-10-20T19:45:00Z","v":1952,"vw":36.483627},{"c":36.5,"h":36.515,"l":36.46,"n":178,"o":36.48,"t":"2026-10-20T19:50:00Z","v":5503,"vw":36.484406},{"c":36.45,"h":36.49,"l":36.37,"n":676,"o":36.45,"t":"2026-10-20T19:55:00Z","v":28753,"vw":36.410315},{"c":36.45,"h":36.45,"l":36.45,"n":30,"o":36.45,"t":"2026-10-20T20:00:00Z","v":46354,"vw":36.45},{"c":36.58,"h":36.58,"l":36.51,"n":13,"o":36.51,"t":"2026-10-21T13:30:00Z","v":1273,"vw":36.515795},{"c":36.8,"h":36.82,"l":36.73,"n":85,"o":36.73,"t":"2026-10-21T13:35:00Z","v":3839,"vw":36.79459},{"c":36.78,"h":36.785,"l":36.78,"n":5,"o":36.785,"t":"2026-10-21T13:40:00Z","v":203,"vw":36.7825},{"c":36.785,"h":36.785,"l":36.785,"n":4,"o":36.785,"t":"2026-10-21T13:45:00Z","v":161,"vw":36.785},{"c":36.815,"h":36.815,"l":36.815,"n":5,"o":36.815,"t":"2026-10-21T13:50:00Z","v":367,"vw":36.815},{"c":36.89,"h":36.89,"l":36.74,"n":41,"o":36.77,"t":"2026-10-21T13:55:00Z","v":2533,"vw":36.772071},{"c":36.73,"h":36.75,"l":36.73,"n":11,"o":36.75,"t":"2026-10-21T14:00:00Z","v":364,"vw":36.740521},{"c":36.715,"h":36.715,"l":36.65,"n":48,"o":36.67,"t":"2026-10-21T14:05:00Z","v":1029,"vw":36.67125},{"c":36.6,"h":36.6,"l":36.6,"n":10,"o":36.6,"t":"2026-10-21T14:10:00Z","v":119,"vw":36.6},{"c":36.795,"h":36.795,"l":36.66,"n":35,"o":36.66,"t":"2026-10-21T14:15:00Z","v":1109,"vw":36.72601},{"c":36.77,"h":36.77,"l":36.7,"n":40,"o":36.7,"t":"2026-10-21T14:20:00Z","v":959,"vw":36.753945},{"c":36.8,"h":36.82,"l":36.8,"n":43,"o":36.82,"t":"2026-10-21T14:25:00Z","v":1567,"vw":36.815833},{"c":36.86,"h":36.86,"l":36.86,"n":6,"o":36.86,"t":"2026-10-21T14:35:00Z","v":199,"vw":36.86},{"c":36.86,"h":36.86,"l":36.86,"n":4,"o":36.86,"t":"2026-10-21T14:40:00Z","v":117,"vw":36.86},{"c":36.7701,"h":36.915,"l":36.77,"n":68,"o":36.81,"t":"2026-10-21T14:45:00Z","v":11314,"vw":36.788138},{"c":36.94,"h":36.94,"l":36.91,"n":42,"o":36.91,"t":"2026-10-21T14:50:00Z","v":1954,"vw":36.931738},{"c":36.72,"h":37.025,"l":36.72,"n":141,"o":37,"t":"2026-10-21T14:55:00Z","v":7815,"vw":36.811145},{"c":36.765,"h":36.765,"l":36.765,"n":2,"o":36.765,"t":"2026-10-21T15:00:00Z","v":170,"vw":36.765},{"c":36.77,"h":36.85,"l":36.77,"n":48,"o":36.83,"t":"2026-10-21T15:10:00Z","v":1354,"vw":36.804286},{"c":36.79,"h":36.85,"l":36.79,"n":57,"o":36.85,"t":"2026-10-21T15:25:00Z","v":3488,"vw":36.8326},{"c":36.82,"h":36.86,"l":36.82,"n":66,"o":36.85,"t":"2026-10-21T15:35:00Z","v":2730,"vw":36.834},{"c":36.815,"h":36.815,"l":36.8,"n":8,"o":36.8,"t":"2026-10-21T15:45:00Z","v":4704,"vw":36.813371},{"c":36.7,"h":36.805,"l":36.7,"n":109,"o":36.805,"t":"2026-10-21T15:50:00Z","v":4011,"vw":36.74625},{"c":36.67,"h":36.7,"l":36.67,"n":38,"o":36.7,"t":"2026-10-21T15:55:00Z","v":950,"vw":36.69},{"c":36.605,"h":36.63,"l":36.605,"n":35,"o":36.63,"t":"2026-10-21T16:00:00Z","v":930,"vw":36.617987},{"c":36.59,"h":36.59,"l":36.59,"n":7,"o":36.59,"t":"2026-10-21T16:05:00Z","v":182,"vw":36.59},{"c":36.6,"h":36.6,"l":36.6,"n":13,"o":36.6,"t":"2026-10-21T16:10:00Z","v":315,"vw":36.6},{"c":36.67,"h":36.67,"l":36.65,"n":90,"o":36.65,"t":"2026-10-21T16:15:00Z","v":1175,"vw":36.659901},{"c":36.91,"h":36.91,"l":36.73,"n":66,"o":36.73,"t":"2026-10-21T16:20:00Z","v":2186,"vw":36.817488},{"c":36.92,"h":36.92,"l":36.92,"n":8,"o":36.92,"t":"2026-10-21T16:25:00Z","v":174,"vw":36.92},{"c":37.13,"h":37.13,"l":36.9,"n":125,"o":36.95,"t":"2026-10-21T16:35:00Z","v":6251,"vw":36.977033},{"c":37.06,"h":37.06,"l":37.02,"n":81,"o":37.02,"t":"2026-10-21T16:40:00Z","v":2649,"vw":37.03112},{"c":36.98,"h":37.06,"l":36.98,"n":54,"o":37,"t":"2026-10-21T16:45:00Z","v":3113,"vw":37.003537},{"c":36.93,"h":36.95,"l":36.93,"n":7,"o":36.95,"t":"2026-10-21T16:50:00Z","v":450,"vw":36.945},{"c":37.02,"h":37.02,"l":36.975,"n":18,"o":36.975,"t":"2026-10-21T16:55:00Z","v":399,"vw":36.9975},{"c":37.015,"h":37.06,"l":37.015,"n":41,"o":37.02,"t":"2026-10-21T17:00:00Z","v":2058,"vw":37.030555},{"c":37.12,"h":37.13,"l":37.06,"n":55,"o":37.06,"t":"2026-10-21T17:05:00Z","v":1523,"vw":37.102487},{"c":37.18,"h":37.185,"l":37.13,"n":83,"o":37.17,"t":"2026-10-21T17:10:00Z","v":1695,"vw":37.169286},{"c":37.105,"h":37.13,"l":37.105,"n":62,"o":37.13,"t":"2026-10-21T17:15:00Z","v":1389,"vw":37.118571},{"c":37.13,"h":37.13,"l":37.13,"n":8,"o":37.13,"t":"2026-10-21T17:20:00Z","v":154,"vw":37.13},{"c":37.14,"h":37.14,"l":37.07,"n":31,"o":37.105,"t":"2026-10-21T17:25:00Z","v":1407,"vw":37.102599},{"c":37.115,"h":37.13,"l":37.075,"n":71,"o":37.075,"t":"2026-10-21T17:30:00Z","v":4408,"vw":37.108481},{"c":37.115,"h":37.16,"l":37.115,"n":84,"o":37.115,"t":"2026-10-21T17:35:00Z","v":2893,"vw":37.1405},{"c":37.125,"h":37.125,"l":37.12,"n":38,"o":37.12,"t":"2026-10-21T17:40:00Z","v":5183,"vw":37.124842},{"c":37.2415,"h":37.2415,"l":37.17,"n":88,"o":37.17,"t":"2026-10-21T17:45:00Z","v":3028,"vw":37.229893},{"c":37.27,"h":37.27,"l":37.25,"n":42,"o":37.25,"t":"2026-10-21T17:50:00Z","v":553,"vw":37.26},{"c":37.11,"h":37.295,"l":37.08,"n":206,"o":37.29,"t":"2026-10-21T17:55:00Z","v":8301,"vw":37.193604},{"c":37.145,"h":37.145,"l":37.145,"n":23,"o":37.145,"t":"2026-10-21T18:10:00Z","v":405,"vw":37.145},{"c":37.08,"h":37.145,"l":37.08,"n":119,"o":37.145,"t":"2026-10-21T18:15:00Z","v":2313,"vw":37.131587},{"c":37.235,"h":37.235,"l":37.115,"n":173,"o":37.115,"t":"2026-10-21T18:20:00Z","v":3624,"vw":37.191068},{"c":37.24,"h":37.24,"l":37.215,"n":35,"o":37.215,"t":"2026-10-21T18:25:00Z","v":781,"vw":37.22875},{"c":37.3,"h":37.36,"l":37.3,"n":166,"o":37.34,"t":"2026-10-21T18:30:00Z","v":5834,"vw":37.331453},{"c":37.28,"h":37.28,"l":37.27,"n":27,"o":37.28,"t":"2026-10-21T18:35:00Z","v":1379,"vw":37.278195},{"c":37.265,"h":37.265,"l":37.265,"n":13,"o":37.265,"t":"2026-10-21T18:40:00Z","v":214,"vw":37.265},{"c":37.15,"h":37.265,"l":37.15,"n":93,"o":37.265,"t":"2026-10-21T18:45:00Z","v":2350,"vw":37.216099},{"c":37.18,"h":37.19,"l":37.1351,"n":54,"o":37.1351,"t":"2026-10-21T18:50:00Z","v":1281,"vw":37.153302},{"c":37.095,"h":37.16,"l":37.095,"n":41,"o":37.16,"t":"2026-10-21T18:55:00Z","v":924,"vw":37.13875},{"c":36.93,"h":37.03,"l":36.88,"n":146,"o":37.03,"t":"2026-10-21T19:00:00Z","v":4337,"vw":36.932083},{"c":36.91,"h":36.92,"l":36.91,"n":19,"o":36.92,"t":"2026-10-21T19:05:00Z","v":288,"vw":36.915},{"c":36.915,"h":36.915,"l":36.915,"n":22,"o":36.915,"t":"2026-10-21T19:10:00Z","v":186,"vw":36.915},{"c":37.07,"h":37.07,"l":36.935,"n":66,"o":36.935,"t":"2026-10-21T19:15:00Z","v":1271,"vw":37.01098},{"c":37.035,"h":37.07,"l":36.98,"n":58,"o":37.07,"t":"2026-10-21T19:20:00Z","v":1104,"vw":37.031276},{"c":37.07,"h":37.19,"l":37.07,"n":226,"o":37.07,"t":"2026-10-21T19:25:00Z","v":6589,"vw":37.127838},{"c":37.135,"h":37.135,"l":37.13,"n":69,"o":37.13,"t":"2026-10-21T19:30:00Z","v":1435,"vw":37.134219},{"c":37.175,"h":37.18,"l":37.125,"n":64,"o":37.135,"t":"2026-10-21T19:35:00Z","v":1726,"vw":37.161609},{"c":37.215,"h":37.25,"l":37.185,"n":81,"o":37.185,"t":"2026-10-21T19:40:00Z","v":2242,"vw":37.210417},{"c":37.27,"h":37.28,"l":37.21,"n":137,"o":37.25,"t":"2026-10-21T19:45:00Z","v":4837,"vw":37.238704},{"c":37.35,"h":37.36,"l":37.26,"n":146,"o":37.28,"t":"2026-10-21T19:50:00Z","v":4098,"vw":37.325761},{"c":37.2,"h":37.32,"l":37.15,"n":863,"o":37.32,"t":"2026-10-21T19:55:00Z","v":36044,"vw":37.218533},{"c":37.24,"h":37.24,"l":37.203,"n":30,"o":37.203,"t":"2026-10-21T20:00:00Z","v":44827,"vw":37.23991},{"c":37.37,"h":37.37,"l":37.37,"n":1,"o":37.37,"t":"2026-10-22T10:45:00Z","v":109,"vw":37.37},{"c":37.18,"h":37.18,"l":36.9,"n":30,"o":36.9,"t":"2026-10-22T13:30:00Z","v":1701,"vw":36.931088},{"c":37.135,"h":37.135,"l":37.135,"n":1,"o":37.135,"t":"2026-10-22T13:40:00Z","v":236,"vw":37.135},{"c":37.12,"h":37.12,"l":36.95,"n":29,"o":37,"t":"2026-10-22T13:45:00Z","v":1240,"vw":37.037593},{"c":37.275,"h":37.3,"l":37.13,"n":25,"o":37.13,"t":"2026-10-22T13:55:00Z","v":836,"vw":37.263333},{"c":37.44,"h":37.46,"l":37.38,"n":42,"o":37.38,"t":"2026-10-22T14:00:00Z","v":1139,"vw":37.427569},{"c":37.44,"h":37.45,"l":37.37,"n":27,"o":37.41,"t":"2026-10-22T14:05:00Z","v":2756,"vw":37.429148},{"c":37.34,"h":37.34,"l":37.34,"n":9,"o":37.34,"t":"2026-10-22T14:10:00Z","v":1377,"vw":37.34},{"c":37.305,"h":37.36,"l":37.27,"n":85,"o":37.29,"t":"2026-10-22T14:25:00Z","v":2860,"vw":37.316355},{"c":37.44,"h":37.46,"l":37.4,"n":77,"o":37.4,"t":"2026-10-22T14:30:00Z","v":2518,"vw":37.427793},{"c":37.52,"h":37.52,"l":37.445,"n":59,"o":37.445,"t":"2026-10-22T14:40:00Z","v":910,"vw":37.49125},{"c":37.5,"h":37.56,"l":37.5,"n":30,"o":37.56,"t":"2026-10-22T14:45:00Z","v":504,"vw":37.531292},{"c":37.49,"h":37.55,"l":37.49,"n":52,"o":37.55,"t":"2026-10-22T14:50:00Z","v":1535,"vw":37.516667},{"c":37.51,"h":37.51,"l":37.5,"n":38,"o":37.5,"t":"2026-10-22T14:55:00Z","v":721,"vw":37.506667},{"c":37.48,"h":37.575,"l":37.48,"n":94,"o":37.5,"t":"2026-10-22T15:00:00Z","v":3461,"vw":37.528831},{"c":37.53,"h":37.53,"l":37.46,"n":55,"o":37.5016,"t":"2026-10-22T15:05:00Z","v":1881,"vw":37.505244},{"c":37.59,"h":37.67,"l":37.56,"n":84,"o":37.61,"t":"2026-10-22T15:10:00Z","v":3017,"vw":37.6155},{"c":37.62,"h":37.62,"l":37.51,"n":150,"o":37.57,"t":"2026-10-22T15:15:00Z","v":10406,"vw":37.55439},{"c":37.585,"h":37.67,"l":37.51,"n":164,"o":37.65,"t":"2026-10-22T15:20:00Z","v":10051,"vw":37.589168},{"c":37.585,"h":37.66,"l":37.55,"n":89,"o":37.607,"t":"2026-10-22T15:25:00Z","v":2221,"vw":37.593926},{"c":37.602,"h":37.602,"l":37.585,"n":83,"o":37.585,"t":"2026-10-22T15:30:00Z","v":1854,"vw":37.587909},{"c":37.6,"h":37.6,"l":37.56,"n":72,"o":37.56,"t":"2026-10-22T15:35:00Z","v":2101,"vw":37.582635},{"c":37.55,"h":37.59,"l":37.535,"n":39,"o":37.59,"t":"2026-10-22T15:40:00Z","v":3753,"vw":37.585329},{"c":37.6,"h":37.6,"l":37.53,"n":42,"o":37.53,"t":"2026-10-22T15:45:00Z","v":430,"vw":37.565},{"c":37.635,"h":37.65,"l":37.61,"n":82,"o":37.61,"t":"2026-10-22T15:50:00Z","v":2090,"vw":37.633913},{"c":37.69,"h":37.69,"l":37.6,"n":110,"o":37.61,"t":"2026-10-22T15:55:00Z","v":3563,"vw":37.642512},{"c":37.7,"h":37.73,"l":37.7,"n":92,"o":37.72,"t":"2026-10-22T16:00:00Z","v":1561,"vw":37.713718},{"c":37.712,"h":37.712,"l":37.69,"n":38,"o":37.69,"t":"2026-10-22T16:05:00Z","v":1356,"vw":37.696555},{"c":37.68,"h":37.68,"l":37.68,"n":17,"o":37.68,"t":"2026-10-22T16:15:00Z","v":391,"vw":37.68},{"c":37.755,"h":37.755,"l":37.67,"n":146,"o":37.68,"t":"2026-10-22T16:20:00Z","v":2458,"vw":37.707463},{"c":37.7888,"h":37.81,"l":37.78,"n":42,"o":37.81,"t":"2026-10-22T16:25:00Z","v":1642,"vw":37.793637},{"c":37.775,"h":37.78,"l":37.77,"n":67,"o":37.77,"t":"2026-10-22T16:30:00Z","v":740,"vw":37.775},{"c":37.79,"h":37.835,"l":37.79,"n":58,"o":37.835,"t":"2026-10-22T16:35:00Z","v":1091,"vw":37.812351},{"c":37.73,"h":37.81,"l":37.73,"n":80,"o":37.75,"t":"2026-10-22T16:40:00Z","v":2303,"vw":37.773828},{"c":37.65,"h":37.67,"l":37.635,"n":41,"o":37.66,"t":"2026-10-22T16:45:00Z","v":1610,"vw":37.652917},{"c":37.67,"h":37.67,"l":37.63,"n":30,"o":37.63,"t":"2026-10-22T16:50:00Z","v":626,"vw":37.655},{"c":37.81,"h":37.81,"l":37.74,"n":35,"o":37.74,"t":"2026-10-22T16:55:00Z","v":576,"vw":37.765362},{"c":37.835,"h":37.84,"l":37.82,"n":63,"o":37.84,"t":"2026-10-22T17:00:00Z","v":1410,"vw":37.833125},{"c":37.855,"h":37.86,"l":37.83,"n":68,"o":37.835,"t":"2026-10-22T17:10:00Z","v":2677,"vw":37.834562},{"c":37.82,"h":37.87,"l":37.82,"n":65,"o":37.85,"t":"2026-10-22T17:15:00Z","v":1870,"vw":37.850009},{"c":37.91,"h":37.955,"l":37.85,"n":104,"o":37.86,"t":"2026-10-22T17:20:00Z","v":3012,"vw":37.908962},{"c":37.96,"h":37.96,"l":37.96,"n":15,"o":37.96,"t":"2026-10-22T17:25:00Z","v":372,"vw":37.96},{"c":37.9915,"h":38.02,"l":37.9592,"n":63,"o":37.9592,"t":"2026-10-22T17:30:00Z","v":1181,"vw":37.982243},{"c":38.02,"h":38.035,"l":38,"n":34,"o":38.035,"t":"2026-10-22T17:35:00Z","v":1630,"vw":38.007182},{"c":38.005,"h":38.04,"l":37.96,"n":75,"o":38,"t":"2026-10-22T17:40:00Z","v":2052,"vw":37.998891},{"c":38.005,"h":38.005,"l":38.005,"n":6,"o":38.005,"t":"2026-10-22T17:45:00Z","v":1045,"vw":38.005},{"c":37.97,"h":37.97,"l":37.925,"n":156,"o":37.925,"t":"2026-10-22T17:50:00Z","v":4788,"vw":37.945179},{"c":38.02,"h":38.02,"l":38.02,"n":28,"o":38.02,"t":"2026-10-22T17:55:00Z","v":546,"vw":38.02},{"c":37.96,"h":37.99,"l":37.96,"n":40,"o":37.99,"t":"2026-10-22T18:00:00Z","v":1316,"vw":37.981667},{"c":38.03,"h":38.03,"l":38.03,"n":7,"o":38.03,"t":"2026-10-22T18:05:00Z","v":341,"vw":38.03},{"c":37.98,"h":38.035,"l":37.98,"n":57,"o":38.035,"t":"2026-10-22T18:10:00Z","v":2581,"vw":38.006495},{"c":38.02,"h":38.03,"l":37.98,"n":109,"o":37.98,"t":"2026-10-22T18:15:00Z","v":4467,"vw":38.004443},{"c":38.03,"h":38.08,"l":38.03,"n":89,"o":38.06,"t":"2026-10-22T18:20:00Z","v":2234,"vw":38.054631},{"c":38.01,"h":38.03,"l":38.01,"n":61,"o":38.03,"t":"2026-10-22T18:30:00Z","v":1704,"vw":38.013339},{"c":38.015,"h":38.03,"l":38.01,"n":70,"o":38.03,"t":"2026-10-22T18:35:00Z","v":1470,"vw":38.02},{"c":37.99,"h":37.99,"l":37.99,"n":25,"o":37.99,"t":"2026-10-22T18:45:00Z","v":314,"vw":37.99},{"c":38.03,"h":38.045,"l":37.99,"n":63,"o":37.99,"t":"2026-10-22T18:50:00Z","v":1963,"vw":38.007929},{"c":38.005,"h":38.055,"l":38.005,"n":102,"o":38.045,"t":"2026-10-22T18:55:00Z","v":2657,"vw":38.045209},{"c":38.01,"h":38.01,"l":37.99,"n":69,"o":37.99,"t":"2026-10-22T19:00:00Z","v":1781,"vw":38},{"c":38.085,"h":38.085,"l":38.01,"n":53,"o":38.01,"t":"2026-10-22T19:05:00Z","v":1237,"vw":38.05106},{"c":38.195,"h":38.195,"l":38.12,"n":102,"o":38.12,"t":"2026-10-22T19:10:00Z","v":4093,"vw":38.172703},{"c":38.195,"h":38.205,"l":38.19,"n":79,"o":38.195,"t":"2026-10-22T19:15:00Z","v":2627,"vw":38.195286},{"c":38.33,"h":38.33,"l":38.25,"n":123,"o":38.26,"t":"2026-10-22T19:20:00Z","v":2422,"vw":38.276772},{"c":38.35,"h":38.4,"l":38.29,"n":205,"o":38.29,"t":"2026-10-22T19:25:00Z","v":7233,"vw":38.351304},{"c":38.295,"h":38.34,"l":38.26,"n":172,"o":38.34,"t":"2026-10-22T19:30:00Z","v":6504,"vw":38.304762},{"c":38.38,"h":38.43,"l":38.285,"n":146,"o":38.285,"t":"2026-10-22T19:35:00Z","v":4215,"vw":38.366515},{"c":38.49,"h":38.525,"l":38.41,"n":216,"o":38.41,"t":"2026-10-22T19:40:00Z","v":7245,"vw":38.464304},{"c":38.42,"h":38.5,"l":38.36,"n":228,"o":38.5,"t":"2026-10-22T19:45:00Z","v":7310,"vw":38.435105},{"c":38.61,"h":38.635,"l":38.46,"n":272,"o":38.46,"t":"2026-10-22T19:50:00Z","v":7893,"vw":38.555056},{"c":38.63,"h":38.68,"l":38.57,"n":1003,"o":38.61,"t":"2026-10-22T19:55:00Z","v":46121,"vw":38.611692},{"c":38.6,"h":38.6,"l":38.6,"n":26,"o":38.6,"t":"2026-10-22T20:00:00Z","v":67006,"vw":38.6}],"history":[{"c":41.27,"h":41.58,"l":40.71,"n":5223,"o":41.58,"t":"2024-10-21T04:00:00Z","v":283429,"vw":41.186221},{"c":40.38,"h":41.15,"l":40.32,"n":4058,"o":40.85,"t":"2024-10-22T04:00:00Z","v":164027,"vw":40.633063},{"c":39.58,"h":40.46,"l":39.325,"n":6432,"o":40.22,"t":"2024-10-23T04:00:00Z","v":336283,"vw":39.675918},{"c":38.98,"h":40.05,"l":38.97,"n":6296,"o":39.82,"t":"2024-10-24T04:00:00Z","v":299968,"vw":39.302871},{"c":38.6,"h":39.61,"l":38.02,"n":8858,"o":39.32,"t":"2024-10-25T04:00:00Z","v":429624,"vw":38.593299},{"c":39,"h":39.64,"l":38.74,"n":7046,"o":39.1,"t":"2024-10-28T04:00:00Z","v":382870,"vw":38.989933},{"c":39.44,"h":39.515,"l":38.53,"n":5961,"o":38.63,"t":"2024-10-29T04:00:00Z","v":218636,"vw":39.255313},{"c":39.16,"h":39.725,"l":38.91,"n":6023,"o":39.02,"t":"2024-10-30T04:00:00Z","v":276188,"vw":39.203614},{"c":38.48,"h":38.92,"l":37.73,"n":9561,"o":38.92,"t":"2024-10-31T04:00:00Z","v":551757,"vw":38.392724},{"c":38.59,"h":39.3,"l":38.51,"n":11267,"o":38.76,"t":"2024-11-01T04:00:00Z","v":704330,"vw":38.792296},{"c":34.51,"h":36.36,"l":31.7686,"n":29880,"o":33,"t":"2024-11-04T05:00:00Z","v":1966717,"vw":34.300303},{"c":35.91,"h":35.99,"l":34.36,"n":14402,"o":34.52,"t":"2024-11-05T05:00:00Z","v":762769,"vw":35.471657},{"c":37.88,"h":38.43,"l":37.09,"n":12649,"o":38,"t":"2024-11-06T05:00:00Z","v":495746,"vw":37.823432},{"c":38.22,"h":38.99,"l":37.71,"n":10705,"o":37.88,"t":"2024-11-07T05:00:00Z","v":554755,"vw":38.360117},{"c":38.66,"h":39.2,"l":38,"n":10308,"o":38.06,"t":"2024-11-08T05:00:00Z","v":570467,"vw":38.691188},{"c":38.76,"h":39.66,"l":37.82,"n":11372,"o":38.77,"t":"2024-11-11T05:00:00Z","v":701793,"vw":38.588386},{"c":37.74,"h":39.18,"l":37.46,"n":9130,"o":38.07,"t":"2024-11-12T05:00:00Z","v":587805,"vw":37.844922},{"c":37.04,"h":38.18,"l":37.02,"n":6568,"o":37.9,"t":"2024-11-13T05:00:00Z","v":310581,"vw":37.452156},{"c":36.91,"h":37.525,"l":36.66,"n":5720,"o":36.93,"t":"2024-11-14T05:00:00Z","v":287331,"vw":37.031468},{"c":35.96,"h":36.9199,"l":35.93,"n":6240,"o":36.89,"t":"2024-11-15T05:00:00Z","v":218183,"vw":36.275954},{"c":35.6,"h":36.12,"l":35.02,"n":9494,"o":35.86,"t":"2024-11-18T05:00:00Z","v":543876,"vw":35.585556},{"c":36.2,"h":36.3,"l":35.235,"n":6557,"o":35.24,"t":"2024-11-19T05:00:00Z","v":253746,"vw":36.080863},{"c":36.94,"h":37.21,"l":35.8,"n":7406,"o":36.03,"t":"2024-11-20T05:00:00Z","v":260993,"vw":36.758746},{"c":37.34,"h":37.66,"l":36.95,"n":5400,"o":37.05,"t":"2024-11-21T05:00:00Z","v":219979,"vw":37.339659},{"c":39.22,"h":39.27,"l":37.485,"n":6821,"o":37.57,"t":"2024-11-22T05:00:00Z","v":284680,"vw":38.664504},{"c":40.06,"h":40.94,"l":39.61,"n":7584,"o":39.64,"t":"2024-11-25T05:00:00Z","v":380007,"vw":40.270988},{"c":40.02,"h":40.3825,"l":39.2404,"n":7878,"o":39.78,"t":"2024-11-26T05:00:00Z","v":312632,"vw":39.936679},{"c":38.91,"h":40.37,"l":38.59,"n":7936,"o":40.29,"t":"2024-11-27T05:00:00Z","v":296323,"vw":38.973833},{"c":39.23,"h":39.83,"l":38.93,"n":4033,"o":38.93,"t":"2024-11-29T05:00:00Z","v":151993,"vw":39.306002},{"c":39.95,"h":40.36,"l":39.0707,"n":6390,"o":39.4,"t":"2024-12-02T05:00:00Z","v":401990,"vw":39.936323},{"c":40.04,"h":40.09,"l":39.41,"n":5787,"o":39.9,"t":"2024-12-03T05:00:00Z","v":174478,"vw":39.879414},{"c":40.8,"h":41.41,"l":40.09,"n":6016,"o":40.17,"t":"2024-12-04T05:00:00Z","v":261577,"vw":40.748853},{"c":39.96,"h":40.73,"l":39.92,"n":6572,"o":40.61,"t":"2024-12-05T05:00:00Z","v":233221,"vw":40.26104},{"c":39.64,"h":40.5,"l":39.32,"n":6795,"o":40.28,"t":"2024-12-06T05:00:00Z","v":205150,"vw":39.654407},{"c":38.35,"h":39.8395,"l":38.33,"n":6529,"o":39.6,"t":"2024-12-09T05:00:00Z","v":213003,"vw":38.695314},{"c":38.62,"h":39.37,"l":38,"n":6310,"o":38.28,"t":"2024-12-10T05:00:00Z","v":296184,"vw":38.586556},{"c":38.36,"h":39.26,"l":38.25,"n":7690,"o":39,"t":"2024-12-11T05:00:00Z","v":254190,"vw":38.488874},{"c":38.04,"h":38.9,"l":37.91,"n":7385,"o":38.32,"t":"2024-12-12T05:00:00Z","v":318082,"vw":38.270803},{"c":37,"h":38.4,"l":36.6,"n":8266,"o":38.31,"t":"2024-12-13T05:00:00Z","v":450020,"vw":37.019046},{"c":37.85,"h":38.374,"l":36.72,"n":9898,"o":37,"t":"2024-12-16T05:00:00Z","v":670850,"vw":37.831893},{"c":37.18,"h":38.14,"l":36,"n":8648,"o":37.68,"t":"2024-12-17T05:00:00Z","v":424384,"vw":37.07035},{"c":36.46,"h":37.77,"l":36.15,"n":10747,"o":37.56,"t":"2024-12-18T05:00:00Z","v":463539,"vw":36.80075},{"c":36.68,"h":37.35,"l":36.335,"n":9399,"o":36.57,"t":"2024-12-19T05:00:00Z","v":427709,"vw":36.642135},{"c":36.29,"h":36.99,"l":35.88,"n":7758,"o":36.21,"t":"2024-12-20T05:00:00Z","v":658514,"vw":36.340249},{"c":35.73,"h":36.42,"l":35.52,"n":7004,"o":36.42,"t":"2024-12-23T05:00:00Z","v":206677,"vw":35.755994},{"c":36.09,"h":36.26,"l":35.69,"n":2821,"o":35.85,"t":"2024-12-24T05:00:00Z","v":98706,"vw":36.003476},{"c":36.28,"h":36.45,"l":35.778,"n":4699,"o":35.88,"t":"2024-12-26T05:00:00Z","v":123138,"vw":36.246819},{"c":35.5,"h":36.11,"l":35.12,"n":6018,"o":35.88,"t":"2024-12-27T05:00:00Z","v":240886,"vw":35.475281},{"c":35.38,"h":35.57,"l":34.515,"n":5559,"o":35.14,"t":"2024-12-30T05:00:00Z","v":173921,"vw":35.205545},{"c":35.56,"h":36.0945,"l":35.3,"n":4981,"o":35.52,"t":"2024-12-31T05:00:00Z","v":221665,"vw":35.61133},{"c":34.99,"h":36.35,"l":34.88,"n":5894,"o":35.8,"t":"2025-01-02T05:00:00Z","v":227377,"vw":35.343478},{"c":35.7,"h":35.7999,"l":34.94,"n":5306,"o":35.06,"t":"2025-01-03T05:00:00Z","v":382117,"vw":35.570655},{"c":35.91,"h":36.545,"l":35.89,"n":5457,"o":35.93,"t":"2025-01-06T05:00:00Z","v":211114,"vw":36.084222},{"c":34.72,"h":36.53,"l":34.615,"n":6021,"o":36.06,"t":"2025-01-07T05:00:00Z","v":257774,"vw":35.032368},{"c":35.12,"h":35.42,"l":34.2,"n":6093,"o":34.58,"t":"2025-01-08T05:00:00Z","v":275813,"vw":35.044916},{"c":33.78,"h":34.78,"l":33.64,"n":6687,"o":34.78,"t":"2025-01-10T05:00:00Z","v":320806,"vw":33.927304},{"c":33.41,"h":33.9199,"l":32.955,"n":7823,"o":33.48,"t":"2025-01-13T05:00:00Z","v":249394,"vw":33.415506},{"c":33.84,"h":34.38,"l":33.47,"n":5265,"o":33.85,"t":"2025-01-14T05:00:00Z","v":210357,"vw":33.892301},{"c":34.59,"h":34.885,"l":34.3,"n":5934,"o":34.7,"t":"2025-01-15T05:00:00Z","v":336765,"vw":34.620137},{"c":34.83,"h":35.18,"l":34.4,"n":4892,"o":34.67,"t":"2025-01-16T05:00:00Z","v":298161,"vw":34.837206},{"c":34.96,"h":35.93,"l":34.88,"n":6104,"o":35.42,"t":"2025-01-17T05:00:00Z","v":342076,"vw":35.225907},{"c":35.22,"h":35.69,"l":35.07,"n":7983,"o":35.37,"t":"2025-01-21T05:00:00Z","v":527321,"vw":35.346689},{"c":36.13,"h":36.16,"l":35.5,"n":7209,"o":35.5,"t":"2025-01-22T05:00:00Z","v":394546,"vw":35.919453},{"c":36.93,"h":37.37,"l":35.87,"n":6118,"o":36.02,"t":"2025-01-23T05:00:00Z","v":419301,"vw":36.794382},{"c":36.54,"h":37.38,"l":36.38,"n":5984,"o":36.96,"t":"2025-01-24T05:00:00Z","v":400387,"vw":36.70191},{"c":35.145,"h":36.48,"l":34.74,"n":8125,"o":35.76,"t":"2025-01-27T05:00:00Z","v":498074,"vw":35.451041},{"c":35.68,"h":35.77,"l":34.625,"n":5086,"o":35.33,"t":"2025-01-28T05:00:00Z","v":397244,"vw":35.24665},{"c":35.98,"h":37.42,"l":35.5501,"n":8041,"o":35.75,"t":"2025-01-29T05:00:00Z","v":594466,"vw":36.08572},{"c":37.2,"h":37.26,"l":35.99,"n":8111,"o":36.28,"t":"2025-01-30T05:00:00Z","v":409868,"vw":36.812939},{"c":36.7,"h":37.87,"l":35.96,"n":18000,"o":37.41,"t":"2025-01-31T05:00:00Z","v":1284217,"vw":36.90739},{"c":26.93,"h":30,"l":25.51,"n":41033,"o":29.3,"t":"2025-02-03T05:00:00Z","v":3138904,"vw":26.71785},{"c":26.42,"h":26.57,"l":25.54,"n":29903,"o":26,"t":"2025-02-04T05:00:00Z","v":1886839,"vw":26.141049},{"c":25.65,"h":26.47,"l":24.9,"n":21047,"o":26.27,"t":"2025-02-05T05:00:00Z","v":1467965,"vw":25.661515},{"c":26.59,"h":26.96,"l":25.77,"n":16529,"o":25.92,"t":"2025-02-06T05:00:00Z","v":906617,"vw":26.439904},{"c":25.73,"h":27.425,"l":25.36,"n":13024,"o":26.59,"t":"2025-02-07T05:00:00Z","v":845173,"vw":25.825716},{"c":26.04,"h":26.5,"l":25.84,"n":12932,"o":25.97,"t":"2025-02-10T05:00:00Z","v":787736,"vw":26.057909},{"c":25.84,"h":26.43,"l":25.53,"n":10086,"o":25.79,"t":"2025-02-11T05:00:00Z","v":635979,"vw":25.839706},{"c":25.05,"h":25.855,"l":25.02,"n":9715,"o":25.43,"t":"2025-02-12T05:00:00Z","v":587846,"vw":25.314395},{"c":25.28,"h":25.88,"l":24.9178,"n":13563,"o":25.3,"t":"2025-02-13T05:00:00Z","v":819976,"vw":25.437832},{"c":25.65,"h":25.88,"l":25.21,"n":6969,"o":25.44,"t":"2025-02-14T05:00:00Z","v":446672,"vw":25.629824},{"c":25.3,"h":25.92,"l":25.3,"n":10081,"o":25.83,"t":"2025-02-18T05:00:00Z","v":518900,"vw":25.557031},{"c":25.76,"h":25.77,"l":25,"n":7057,"o":25.26,"t":"2025-02-19T05:00:00Z","v":367030,"vw":25.516237},{"c":25.11,"h":25.68,"l":25.1,"n":8409,"o":25.66,"t":"2025-02-20T05:00:00Z","v":761746,"vw":25.212562},{"c":24.76,"h":25.51,"l":24.48,"n":7224,"o":25.48,"t":"2025-02-21T05:00:00Z","v":432316,"vw":24.889739},{"c":24.36,"h":25,"l":24.2033,"n":8442,"o":24.68,"t":"2025-02-24T05:00:00Z","v":423958,"vw":24.52392},{"c":24.36,"h":24.675,"l":24.02,"n":9556,"o":24.52,"t":"2025-02-25T05:00:00Z","v":452765,"vw":24.375771},{"c":24.48,"h":24.78,"l":24.2556,"n":8780,"o":24.46,"t":"2025-02-26T05:00:00Z","v":370014,"vw":24.460217},{"c":24.26,"h":24.84,"l":24.24,"n":8894,"o":24.59,"t":"2025-02-27T05:00:00Z","v":386352,"vw":24.444426},{"c":24.56,"h":24.65,"l":23.84,"n":9990,"o":24.19,"t":"2025-02-28T05:00:00Z","v":536330,"vw":24.496848},{"c":23.59,"h":24.8,"l":23.52,"n":8674,"o":24.65,"t":"2025-03-03T05:00:00Z","v":363366,"vw":24.00011},{"c":23.86,"h":24.105,"l":23,"n":10748,"o":23.3,"t":"2025-03-04T05:00:00Z","v":461968,"vw":23.574627},{"c":24.34,"h":24.38,"l":23.57,"n":7936,"o":23.81,"t":"2025-03-05T05:00:00Z","v":809350,"vw":24.152789},{"c":24.91,"h":25.18,"l":23.98,"n":9948,"o":23.98,"t":"2025-03-06T05:00:00Z","v":486335,"vw":24.810602},{"c":25.74,"h":25.77,"l":24.8,"n":8954,"o":24.88,"t":"2025-03-07T05:00:00Z","v":419894,"vw":25.402392},{"c":25.22,"h":25.68,"l":25.11,"n":9775,"o":25.41,"t":"2025-03-10T04:00:00Z","v":508427,"vw":25.355793},{"c":25.24,"h":25.48,"l":24.43,"n":10230,"o":25.03,"t":"2025-03-11T04:00:00Z","v":635028,"vw":25.12797},{"c":24.97,"h":25.61,"l":24.655,"n":7810,"o":25.44,"t":"2025-03-12T04:00:00Z","v":562418,"vw":25.006747},{"c":24.7,"h":25.3,"l":24.42,"n":6066,"o":24.85,"t":"2025-03-13T04:00:00Z","v":604517,"vw":24.777959},{"c":25.19,"h":25.36,"l":24.8209,"n":5217,"o":25.14,"t":"2025-03-14T04:00:00Z","v":229847,"vw":25.173123},{"c":25.18,"h":25.48,"l":24.94,"n":5927,"o":25.15,"t":"2025-03-17T04:00:00Z","v":282214,"vw":25.23465},{"c":24.82,"h":25.19,"l":24.72,"n":5145,"o":24.77,"t":"2025-03-18T04:00:00Z","v":264847,"vw":24.896758},{"c":24.04,"h":25.05,"l":23.89,"n":9600,"o":24.98,"t":"2025-03-19T04:00:00Z","v":511772,"vw":24.186494},{"c":24.24,"h":24.47,"l":23.85,"n":10686,"o":23.91,"t":"2025-03-20T04:00:00Z","v":593827,"vw":24.212219},{"c":23.94,"h":24.145,"l":23.31,"n":5329,"o":23.9,"t":"2025-03-21T04:00:00Z","v":454772,"vw":23.886506},{"c":24.62,"h":24.7,"l":23.99,"n":9706,"o":24.44,"t":"2025-03-24T04:00:00Z","v":643773,"vw":24.405306},{"c":24.27,"h":24.66,"l":23.55,"n":9558,"o":24.62,"t":"2025-03-25T04:00:00Z","v":615537,"vw":24.06227},{"c":23.82,"h":24.46,"l":23.81,"n":6060,"o":24.36,"t":"2025-03-26T04:00:00Z","v":310973,"vw":23.972399},{"c":23.34,"h":24.0634,"l":23.17,"n":8038,"o":23.8,"t":"2025-03-27T04:00:00Z","v":431100,"vw":23.400086},{"c":23.1,"h":23.33,"l":22.62,"n":7167,"o":23.17,"t":"2025-03-28T04:00:00Z","v":511258,"vw":23.006688},{"c":23.02,"h":23.05,"l":22.36,"n":6203,"o":22.82,"t":"2025-03-31T04:00:00Z","v":470278,"vw":22.839175},{"c":22.67,"h":23.6,"l":22.49,"n":7963,"o":23.4,"t":"2025-04-01T04:00:00Z","v":377519,"vw":22.750677},{"c":22.89,"h":23.06,"l":22.25,"n":6422,"o":22.38,"t":"2025-04-02T04:00:00Z","v":264174,"vw":22.836315},{"c":21.16,"h":22.32,"l":20.935,"n":9219,"o":22.2,"t":"2025-04-03T04:00:00Z","v":374682,"vw":21.267609},{"c":20.28,"h":20.885,"l":19.625,"n":10959,"o":20.48,"t":"2025-04-04T04:00:00Z","v":769310,"vw":20.315012},{"c":20.26,"h":20.955,"l":19,"n":15769,"o":19.52,"t":"2025-04-07T04:00:00Z","v":952685,"vw":20.077463},{"c":19.82,"h":21.11,"l":19.52,"n":13103,"o":21.07,"t":"2025-04-08T04:00:00Z","v":731453,"vw":20.107509},{"c":21.9,"h":22.34,"l":19.42,"n":11465,"o":19.64,"t":"2025-04-09T04:00:00Z","v":796231,"vw":21.304037},{"c":21.01,"h":21.37,"l":20.01,"n":9955,"o":21.24,"t":"2025-04-10T04:00:00Z","v":554203,"vw":20.775894},{"c":21.59,"h":21.73,"l":20.71,"n":9499,"o":20.93,"t":"2025-04-11T04:00:00Z","v":580772,"vw":21.37759},{"c":22.08,"h":22.28,"l":21.56,"n":7632,"o":22.14,"t":"2025-04-14T04:00:00Z","v":445328,"vw":21.967934},{"c":21.64,"h":22.35,"l":21.57,"n":5614,"o":21.95,"t":"2025-04-15T04:00:00Z","v":642535,"vw":21.690113},{"c":21.6,"h":21.93,"l":21.24,"n":6779,"o":21.4,"t":"2025-04-16T04:00:00Z","v":373122,"vw":21.583885},{"c":21.69,"h":21.91,"l":21.4416,"n":4709,"o":21.6,"t":"2025-04-17T04:00:00Z","v":285602,"vw":21.690218},{"c":21.41,"h":21.7301,"l":21.1401,"n":6088,"o":21.43,"t":"2025-04-21T04:00:00Z","v":255613,"vw":21.345156},{"c":21.77,"h":21.82,"l":21.35,"n":6789,"o":21.6,"t":"2025-04-22T04:00:00Z","v":533519,"vw":21.739197},{"c":21.99,"h":22.88,"l":21.87,"n":8492,"o":22.64,"t":"2025-04-23T04:00:00Z","v":387960,"vw":22.129851},{"c":22.77,"h":22.9099,"l":22.04,"n":6664,"o":22.04,"t":"2025-04-24T04:00:00Z","v":363730,"vw":22.726549},{"c":22.88,"h":22.94,"l":22.39,"n":6561,"o":22.64,"t":"2025-04-25T04:00:00Z","v":249154,"vw":22.781293},{"c":22.78,"h":22.96,"l":22.46,"n":5340,"o":22.92,"t":"2025-04-28T04:00:00Z","v":226114,"vw":22.729364},{"c":22.87,"h":23.05,"l":22.64,"n":8017,"o":22.69,"t":"2025-04-29T04:00:00Z","v":312377,"vw":22.86625},{"c":22.85,"h":22.935,"l":22.14,"n":7080,"o":22.45,"t":"2025-04-30T04:00:00Z","v":343275,"vw":22.74975},{"c":23,"h":23.3,"l":22.73,"n":9279,"o":22.9,"t":"2025-05-01T04:00:00Z","v":448090,"vw":23.04233},{"c":23.78,"h":23.93,"l":23.1,"n":10950,"o":23.34,"t":"2025-05-02T04:00:00Z","v":457514,"vw":23.757191},{"c":24.65,"h":27.735,"l":24.61,"n":21751,"o":26.56,"t":"2025-05-05T04:00:00Z","v":1826088,"vw":25.455564},{"c":24.72,"h":24.98,"l":24.13,"n":11008,"o":24.38,"t":"2025-05-06T04:00:00Z","v":542015,"vw":24.721701},{"c":24.93,"h":25.04,"l":24.6,"n":8068,"o":24.91,"t":"2025-05-07T04:00:00Z","v":388677,"vw":24.854165},{"c":26.2,"h":26.2564,"l":24.82,"n":11086,"o":25.07,"t":"2025-05-08T04:00:00Z","v":491093,"vw":25.953458},{"c":26.37,"h":26.64,"l":26.2074,"n":9298,"o":26.21,"t":"2025-05-09T04:00:00Z","v":459601,"vw":26.396789},{"c":27.41,"h":27.82,"l":26.88,"n":8031,"o":27.5,"t":"2025-05-12T04:00:00Z","v":386617,"vw":27.33923},{"c":27.58,"h":27.87,"l":27.18,"n":7495,"o":27.45,"t":"2025-05-13T04:00:00Z","v":333730,"vw":27.595212},{"c":27.63,"h":27.85,"l":27.25,"n":7044,"o":27.58,"t":"2025-05-14T04:00:00Z","v":381311,"vw":27.588851},{"c":27.63,"h":28.05,"l":27.3,"n":12235,"o":27.55,"t":"2025-05-15T04:00:00Z","v":798117,"vw":27.581752},{"c":27.83,"h":27.92,"l":27.42,"n":7274,"o":27.63,"t":"2025-05-16T04:00:00Z","v":316325,"vw":27.756527},{"c":27.95,"h":27.97,"l":27.3201,"n":7288,"o":27.36,"t":"2025-05-19T04:00:00Z","v":303844,"vw":27.822332},{"c":28.34,"h":28.54,"l":27.895,"n":9165,"o":27.95,"t":"2025-05-20T04:00:00Z","v":637870,"vw":28.313295},{"c":28.3,"h":28.5917,"l":28.06,"n":8085,"o":28.07,"t":"2025-05-21T04:00:00Z","v":489771,"vw":28.276316},{"c":28.49,"h":28.56,"l":27.96,"n":7616,"o":28.17,"t":"2025-05-22T04:00:00Z","v":388617,"vw":28.409795},{"c":28.1,"h":28.35,"l":27.67,"n":6926,"o":27.81,"t":"2025-05-23T04:00:00Z","v":352251,"vw":28.059308},{"c":28.34,"h":28.51,"l":28.19,"n":7266,"o":28.5,"t":"2025-05-27T04:00:00Z","v":312631,"vw":28.351816},{"c":27.9,"h":28.51,"l":27.83,"n":7037,"o":28.51,"t":"2025-05-28T04:00:00Z","v":352698,"vw":28.088938},{"c":28.02,"h":28.2,"l":27.665,"n":7542,"o":28.2,"t":"2025-05-29T04:00:00Z","v":329265,"vw":27.91363},{"c":27.9,"h":28.16,"l":27.835,"n":6074,"o":27.92,"t":"2025-05-30T04:00:00Z","v":498519,"vw":27.952687},{"c":28.07,"h":28.1719,"l":27.7025,"n":7353,"o":27.81,"t":"2025-06-02T04:00:00Z","v":361756,"vw":28.006449},{"c":28.62,"h":28.69,"l":28.1,"n":7218,"o":28.14,"t":"2025-06-03T04:00:00Z","v":323967,"vw":28.498025},{"c":28.58,"h":28.88,"l":28.53,"n":6912,"o":28.63,"t":"2025-06-04T04:00:00Z","v":349943,"vw":28.708559},{"c":28.68,"h":28.74,"l":28.31,"n":6495,"o":28.52,"t":"2025-06-05T04:00:00Z","v":461868,"vw":28.610475},{"c":28.84,"h":29.21,"l":28.6908,"n":4482,"o":29.08,"t":"2025-06-06T04:00:00Z","v":396727,"vw":28.90359},{"c":28.69,"h":29.105,"l":28.69,"n":6165,"o":29.05,"t":"2025-06-09T04:00:00Z","v":253444,"vw":28.800251},{"c":28.75,"h":29.0087,"l":28.59,"n":6214,"o":28.84,"t":"2025-06-10T04:00:00Z","v":284619,"vw":28.731578},{"c":28.72,"h":29.15,"l":28.375,"n":7845,"o":28.91,"t":"2025-06-11T04:00:00Z","v":348946,"vw":28.614862},{"c":28.26,"h":28.6685,"l":28.16,"n":4187,"o":28.44,"t":"2025-06-12T04:00:00Z","v":157131,"vw":28.285398},{"c":27.6,"h":27.92,"l":27.15,"n":8089,"o":27.77,"t":"2025-06-13T04:00:00Z","v":442867,"vw":27.546854},{"c":28.51,"h":28.53,"l":27.63,"n":5634,"o":27.63,"t":"2025-06-16T04:00:00Z","v":253571,"vw":28.351706},{"c":28.64,"h":28.83,"l":27.56,"n":5846,"o":28.26,"t":"2025-06-17T04:00:00Z","v":259198,"vw":28.63213},{"c":28.39,"h":29.17,"l":28.39,"n":6377,"o":28.67,"t":"2025-06-18T04:00:00Z","v":318167,"vw":28.730594},{"c":27.35,"h":28.6,"l":26.44,"n":8830,"o":28.39,"t":"2025-06-20T04:00:00Z","v":481455,"vw":27.382254},{"c":27.59,"h":27.9767,"l":27.03,"n":6146,"o":27.35,"t":"2025-06-23T04:00:00Z","v":266827,"vw":27.48526},{"c":28.29,"h":28.33,"l":27.71,"n":6034,"o":27.87,"t":"2025-06-24T04:00:00Z","v":275157,"vw":28.161006},{"c":29.51,"h":29.72,"l":28.64,"n":8036,"o":28.83,"t":"2025-06-25T04:00:00Z","v":336054,"vw":29.447254},{"c":29.82,"h":29.9,"l":29.2907,"n":6984,"o":29.5,"t":"2025-06-26T04:00:00Z","v":273035,"vw":29.762024},{"c":29.63,"h":30.23,"l":29.35,"n":6256,"o":29.89,"t":"2025-06-27T04:00:00Z","v":451614,"vw":29.722236},{"c":29.69,"h":29.84,"l":29.38,"n":4411,"o":29.77,"t":"2025-06-30T04:00:00Z","v":202209,"vw":29.666579},{"c":29.96,"h":30.325,"l":29.435,"n":5451,"o":29.5,"t":"2025-07-01T04:00:00Z","v":228888,"vw":29.973335},{"c":30.1,"h":30.41,"l":29.91,"n":4928,"o":30.02,"t":"2025-07-02T04:00:00Z","v":258499,"vw":30.170454},{"c":30.14,"h":30.59,"l":30,"n":1998,"o":30,"t":"2025-07-03T04:00:00Z","v":73956,"vw":30.226351},{"c":29.42,"h":30.12,"l":29.215,"n":6483,"o":29.97,"t":"2025-07-07T04:00:00Z","v":408551,"vw":29.447525},{"c":29.78,"h":29.97,"l":29.46,"n":6796,"o":29.61,"t":"2025-07-08T04:00:00Z","v":249628,"vw":29.772573},{"c":30.2,"h":30.235,"l":29.49,"n":4471,"o":29.8,"t":"2025-07-09T04:00:00Z","v":252486,"vw":30.063814},{"c":31.65,"h":32.06,"l":30.78,"n":8107,"o":30.84,"t":"2025-07-10T04:00:00Z","v":388426,"vw":31.654317},{"c":30.86,"h":31.41,"l":30.67,"n":9199,"o":31.35,"t":"2025-07-11T04:00:00Z","v":456955,"vw":30.911699},{"c":30.58,"h":30.9,"l":30.315,"n":5589,"o":30.83,"t":"2025-07-14T04:00:00Z","v":233119,"vw":30.575565},{"c":30.2,"h":31.05,"l":30.2,"n":5609,"o":30.87,"t":"2025-07-15T04:00:00Z","v":194436,"vw":30.327942},{"c":30.51,"h":30.54,"l":29.8,"n":6284,"o":30.22,"t":"2025-07-16T04:00:00Z","v":227653,"vw":30.402319},{"c":30.85,"h":31.05,"l":30.54,"n":6443,"o":30.56,"t":"2025-07-17T04:00:00Z","v":235005,"vw":30.850097},{"c":30.37,"h":31.07,"l":30.33,"n":4272,"o":31.06,"t":"2025-07-18T04:00:00Z","v":165431,"vw":30.476388},{"c":30.44,"h":30.72,"l":30.32,"n":5022,"o":30.47,"t":"2025-07-21T04:00:00Z","v":155535,"vw":30.47694},{"c":30.31,"h":30.47,"l":30.115,"n":5211,"o":30.39,"t":"2025-07-22T04:00:00Z","v":241428,"vw":30.314191},{"c":30.55,"h":30.91,"l":30.21,"n":5575,"o":30.52,"t":"2025-07-23T04:00:00Z","v":230839,"vw":30.513133},{"c":29.7,"h":30.55,"l":29.55,"n":7992,"o":30.49,"t":"2025-07-24T04:00:00Z","v":388567,"vw":29.805953},{"c":30.42,"h":30.435,"l":29.84,"n":6620,"o":29.87,"t":"2025-07-25T04:00:00Z","v":267370,"vw":30.275944},{"c":31.03,"h":31.05,"l":30.32,"n":6103,"o":30.5,"t":"2025-07-28T04:00:00Z","v":279732,"vw":30.699125},{"c":30.89,"h":31.7,"l":30.835,"n":7186,"o":31.37,"t":"2025-07-29T04:00:00Z","v":280463,"vw":31.091978},{"c":30.95,"h":31.635,"l":30.71,"n":7122,"o":30.93,"t":"2025-07-30T04:00:00Z","v":269729,"vw":31.165482},{"c":30.53,"h":31.32,"l":30.4,"n":6295,"o":30.84,"t":"2025-07-31T04:00:00Z","v":267832,"vw":30.727271},{"c":30.23,"h":30.34,"l":29.685,"n":6422,"o":30.11,"t":"2025-08-01T04:00:00Z","v":213751,"vw":30.137497},{"c":30.99,"h":31.045,"l":30.34,"n":5283,"o":30.34,"t":"2025-08-04T04:00:00Z","v":168686,"vw":30.885499},{"c":30.46,"h":31.1,"l":30.44,"n":5275,"o":31.1,"t":"2025-08-05T04:00:00Z","v":255434,"vw":30.597165},{"c":29.59,"h":30.52,"l":29.575,"n":5809,"o":30.4,"t":"2025-08-06T04:00:00Z","v":240949,"vw":29.859285},{"c":29.57,"h":30.04,"l":29.2704,"n":6656,"o":29.99,"t":"2025-08-07T04:00:00Z","v":240107,"vw":29.508358},{"c":29.9,"h":30.37,"l":29.63,"n":5868,"o":29.81,"t":"2025-08-08T04:00:00Z","v":217987,"vw":29.877652},{"c":29.72,"h":30.04,"l":29.585,"n":4894,"o":29.9,"t":"2025-08-11T04:00:00Z","v":132062,"vw":29.722296},{"c":30.96,"h":31.15,"l":29.735,"n":5629,"o":29.95,"t":"2025-08-12T04:00:00Z","v":244044,"vw":30.810084},{"c":32.45,"h":32.49,"l":31.07,"n":8041,"o":31.08,"t":"2025-08-13T04:00:00Z","v":340770,"vw":32.070611},{"c":31.1,"h":32.055,"l":30.87,"n":6683,"o":31.97,"t":"2025-08-14T04:00:00Z","v":298980,"vw":31.148589},{"c":30.49,"h":31.16,"l":30.29,"n":5143,"o":31.16,"t":"2025-08-15T04:00:00Z","v":186158,"vw":30.584267},{"c":30.65,"h":30.73,"l":30.31,"n":6038,"o":30.58,"t":"2025-08-18T04:00:00Z","v":270412,"vw":30.614175},{"c":30.8,"h":31.21,"l":30.5696,"n":5258,"o":30.68,"t":"2025-08-19T04:00:00Z","v":186246,"vw":30.811412},{"c":30.19,"h":30.9,"l":29.88,"n":6028,"o":30.9,"t":"2025-08-20T04:00:00Z","v":219916,"vw":30.183876},{"c":30.39,"h":30.53,"l":30.032,"n":7645,"o":30.14,"t":"2025-08-21T04:00:00Z","v":251288,"vw":30.264805},{"c":31.7,"h":31.86,"l":30.4,"n":9405,"o":30.59,"t":"2025-08-22T04:00:00Z","v":318881,"vw":31.622359},{"c":33.64,"h":35.76,"l":31.47,"n":24079,"o":34.44,"t":"2025-08-25T04:00:00Z","v":1493648,"vw":33.314777},{"c":37.4,"h":37.45,"l":34.25,"n":20283,"o":34.25,"t":"2025-08-26T04:00:00Z","v":1125025,"vw":36.786691},{"c":38.41,"h":38.6,"l":37.05,"n":13333,"o":37.16,"t":"2025-08-27T04:00:00Z","v":612749,"vw":38.159425},{"c":38.33,"h":38.55,"l":37.7801,"n":9979,"o":38.47,"t":"2025-08-28T04:00:00Z","v":434830,"vw":38.212065},{"c":38.05,"h":38.14,"l":37.5,"n":8808,"o":38.14,"t":"2025-08-29T04:00:00Z","v":445213,"vw":37.890961},{"c":38.49,"h":38.52,"l":37.5201,"n":11442,"o":37.84,"t":"2025-09-02T04:00:00Z","v":668070,"vw":38.169446},{"c":39.76,"h":39.86,"l":38.44,"n":11204,"o":38.57,"t":"2025-09-03T04:00:00Z","v":580037,"vw":39.569657},{"c":39.25,"h":39.82,"l":38.66,"n":10700,"o":39.82,"t":"2025-09-04T04:00:00Z","v":467546,"vw":39.102968},{"c":39.52,"h":40.345,"l":39.16,"n":8235,"o":39.71,"t":"2025-09-05T04:00:00Z","v":343112,"vw":39.568844},{"c":40.26,"h":40.29,"l":39.516,"n":8195,"o":39.79,"t":"2025-09-08T04:00:00Z","v":243795,"vw":40.094651},{"c":40.1,"h":40.52,"l":40.06,"n":9955,"o":40.2,"t":"2025-09-09T04:00:00Z","v":401999,"vw":40.209393},{"c":40.08,"h":40.42,"l":39.805,"n":7992,"o":40.1,"t":"2025-09-10T04:00:00Z","v":250903,"vw":40.102779},{"c":41.5,"h":41.55,"l":39.84,"n":8811,"o":40.01,"t":"2025-09-11T04:00:00Z","v":264679,"vw":40.990889},{"c":41.93,"h":42.1,"l":41.05,"n":9431,"o":41.37,"t":"2025-09-12T04:00:00Z","v":490825,"vw":41.640917},{"c":43.66,"h":44.24,"l":41.55,"n":16215,"o":42.16,"t":"2025-09-15T04:00:00Z","v":808716,"vw":43.770805},{"c":42.93,"h":44.0047,"l":42.76,"n":11612,"o":43.77,"t":"2025-09-16T04:00:00Z","v":629212,"vw":43.128766},{"c":42.4,"h":43.56,"l":42.125,"n":11937,"o":42.9,"t":"2025-09-17T04:00:00Z","v":508814,"vw":42.722607},{"c":41.99,"h":42.9,"l":41.095,"n":11801,"o":42.9,"t":"2025-09-18T04:00:00Z","v":560418,"vw":41.9},{"c":42.63,"h":42.67,"l":41.46,"n":11989,"o":42.04,"t":"2025-09-19T04:00:00Z","v":1665561,"vw":42.528527},{"c":42.43,"h":42.75,"l":41.91,"n":9040,"o":42.63,"t":"2025-09-22T04:00:00Z","v":361772,"vw":42.435352},{"c":43.15,"h":43.575,"l":42.42,"n":8106,"o":42.7,"t":"2025-09-23T04:00:00Z","v":309229,"vw":43.13788},{"c":43.42,"h":45.03,"l":43.165,"n":10083,"o":43.93,"t":"2025-09-24T04:00:00Z","v":371674,"vw":43.716829},{"c":43.08,"h":43.215,"l":42.45,"n":7305,"o":42.7,"t":"2025-09-25T04:00:00Z","v":272858,"vw":42.925595},{"c":43.14,"h":43.475,"l":42.745,"n":6672,"o":43.15,"t":"2025-09-26T04:00:00Z","v":212680,"vw":43.149919},{"c":42.49,"h":43.495,"l":42.46,"n":7422,"o":43.2,"t":"2025-09-29T04:00:00Z","v":221555,"vw":42.761522},{"c":42.95,"h":43.045,"l":42.415,"n":7663,"o":42.5,"t":"2025-09-30T04:00:00Z","v":266688,"vw":42.846982},{"c":42.72,"h":42.91,"l":42.245,"n":7411,"o":42.46,"t":"2025-10-01T04:00:00Z","v":259337,"vw":42.65291},{"c":42.7,"h":43.09,"l":42.3,"n":6262,"o":43.09,"t":"2025-10-02T04:00:00Z","v":192979,"vw":42.625199},{"c":42.64,"h":43.5,"l":42.52,"n":7075,"o":42.89,"t":"2025-10-03T04:00:00Z","v":269569,"vw":42.875262},{"c":43.52,"h":43.74,"l":42.9575,"n":8756,"o":43.07,"t":"2025-10-06T04:00:00Z","v":342094,"vw":43.496442},{"c":43.1,"h":43.85,"l":42.725,"n":8310,"o":43.85,"t":"2025-10-07T04:00:00Z","v":491841,"vw":43.030582},{"c":43.91,"h":44.3,"l":43.06,"n":7826,"o":43.36,"t":"2025-10-08T04:00:00Z","v":374425,"vw":43.982706},{"c":42.89,"h":43.9251,"l":42.31,"n":5726,"o":43.91,"t":"2025-10-09T04:00:00Z","v":162094,"vw":42.825192},{"c":41.94,"h":43.74,"l":41.88,"n":6595,"o":43.65,"t":"2025-10-10T04:00:00Z","v":243339,"vw":42.363378},{"c":42.6,"h":42.96,"l":42.09,"n":5500,"o":42.86,"t":"2025-10-13T04:00:00Z","v":159641,"vw":42.582},{"c":42.98,"h":43.1,"l":41.59,"n":6084,"o":42.08,"t":"2025-10-14T04:00:00Z","v":164806,"vw":42.847262},{"c":43.5,"h":43.92,"l":43.15,"n":7181,"o":43.19,"t":"2025-10-15T04:00:00Z","v":257340,"vw":43.555427},{"c":43.19,"h":44.05,"l":43.15,"n":6996,"o":43.76,"t":"2025-10-16T04:00:00Z","v":315148,"vw":43.362485},{"c":43.37,"h":44.34,"l":43.04,"n":7164,"o":43.36,"t":"2025-10-17T04:00:00Z","v":255724,"vw":43.39965},{"c":43.8,"h":44.31,"l":43.59,"n":7341,"o":43.59,"t":"2025-10-20T04:00:00Z","v":259727,"vw":43.943427},{"c":43.745,"h":44.39,"l":43.4935,"n":5778,"o":43.8,"t":"2025-10-21T04:00:00Z","v":159883,"vw":43.959469},{"c":43.44,"h":43.8932,"l":42.68,"n":6121,"o":43.68,"t":"2025-10-22T04:00:00Z","v":225806,"vw":43.243583},{"c":43.93,"h":44.285,"l":43.42,"n":5504,"o":43.42,"t":"2025-10-23T04:00:00Z","v":188136,"vw":43.968218},{"c":44.09,"h":45.14,"l":44.04,"n":8647,"o":44.46,"t":"2025-10-24T04:00:00Z","v":373463,"vw":44.454799},{"c":44.1,"h":44.82,"l":44.07,"n":7297,"o":44.44,"t":"2025-10-27T04:00:00Z","v":230689,"vw":44.308972},{"c":44,"h":44.125,"l":42.7,"n":6415,"o":44.02,"t":"2025-10-28T04:00:00Z","v":218388,"vw":43.768652},{"c":43.76,"h":44.66,"l":43.27,"n":7710,"o":43.98,"t":"2025-10-29T04:00:00Z","v":246388,"vw":43.992361},{"c":43.78,"h":44.22,"l":43.37,"n":6187,"o":43.72,"t":"2025-10-30T04:00:00Z","v":163862,"vw":43.745157},{"c":44.15,"h":44.245,"l":43.51,"n":9415,"o":43.8,"t":"2025-10-31T04:00:00Z","v":392227,"vw":44.040587},{"c":40.76,"h":48.12,"l":37.55,"n":18396,"o":46.58,"t":"2025-11-03T05:00:00Z","v":750471,"vw":40.49654},{"c":41.35,"h":42.22,"l":40.2,"n":13461,"o":42.17,"t":"2025-11-04T05:00:00Z","v":574596,"vw":41.074733},{"c":44.395,"h":44.455,"l":41.28,"n":11588,"o":41.28,"t":"2025-11-05T05:00:00Z","v":433210,"vw":43.771035},{"c":42.815,"h":44.39,"l":42.1401,"n":9804,"o":44.07,"t":"2025-11-06T05:00:00Z","v":343705,"vw":42.916168},{"c":42.14,"h":43.06,"l":41.34,"n":9766,"o":42.52,"t":"2025-11-07T05:00:00Z","v":445681,"vw":41.755033},{"c":42.35,"h":42.905,"l":41.03,"n":7741,"o":42.55,"t":"2025-11-10T05:00:00Z","v":263157,"vw":42.020996},{"c":41.58,"h":42.33,"l":41.56,"n":5586,"o":42.32,"t":"2025-11-11T05:00:00Z","v":163491,"vw":41.782827},{"c":41.95,"h":42.3006,"l":41.49,"n":7911,"o":41.87,"t":"2025-11-12T05:00:00Z","v":168165,"vw":41.869953},{"c":40.39,"h":42.09,"l":40.02,"n":7443,"o":41.91,"t":"2025-11-13T05:00:00Z","v":239682,"vw":40.526416},{"c":40.35,"h":40.78,"l":39.52,"n":9191,"o":39.68,"t":"2025-11-14T05:00:00Z","v":263739,"vw":40.217941},{"c":40.22,"h":40.99,"l":39.818,"n":7209,"o":40.31,"t":"2025-11-17T05:00:00Z","v":250599,"vw":40.274616},{"c":39.3,"h":40.49,"l":39.18,"n":6994,"o":39.92,"t":"2025-11-18T05:00:00Z","v":173420,"vw":39.541483},{"c":39.59,"h":40.07,"l":39.06,"n":9102,"o":39.3,"t":"2025-11-19T05:00:00Z","v":369653,"vw":39.693227},{"c":38,"h":40.945,"l":37.85,"n":8099,"o":40.6,"t":"2025-11-20T05:00:00Z","v":525274,"vw":38.365313},{"c":38.57,"h":39.08,"l":37.8584,"n":11023,"o":37.98,"t":"2025-11-21T05:00:00Z","v":565341,"vw":38.590253},{"c":38.78,"h":39.545,"l":38.495,"n":9367,"o":38.83,"t":"2025-11-24T05:00:00Z","v":392414,"vw":38.991011},{"c":40.54,"h":40.586,"l":38.99,"n":8078,"o":38.99,"t":"2025-11-25T05:00:00Z","v":264349,"vw":40.223045},{"c":40.76,"h":40.8999,"l":40.08,"n":5892,"o":40.3,"t":"2025-11-26T05:00:00Z","v":164173,"vw":40.61072},{"c":40.4,"h":41.06,"l":39.99,"n":4242,"o":41.06,"t":"2025-11-28T05:00:00Z","v":114641,"vw":40.345979},{"c":37.81,"h":39.91,"l":37.64,"n":12094,"o":39.91,"t":"2025-12-01T05:00:00Z","v":587540,"vw":38.314477},{"c":39.88,"h":39.92,"l":37.9101,"n":11319,"o":38.19,"t":"2025-12-02T05:00:00Z","v":688146,"vw":38.999014},{"c":41.02,"h":41.08,"l":38.9701,"n":9039,"o":39.91,"t":"2025-12-03T05:00:00Z","v":379553,"vw":40.567665},{"c":40.93,"h":41.55,"l":40.28,"n":8507,"o":40.79,"t":"2025-12-04T05:00:00Z","v":373854,"vw":41.001861},{"c":41.31,"h":41.68,"l":40.475,"n":6890,"o":40.83,"t":"2025-12-05T05:00:00Z","v":501324,"vw":41.292039},{"c":42.1,"h":42.28,"l":41.39,"n":8668,"o":41.73,"t":"2025-12-08T05:00:00Z","v":419684,"vw":41.919706},{"c":41.43,"h":42.57,"l":41.41,"n":7158,"o":41.72,"t":"2025-12-09T05:00:00Z","v":242797,"vw":41.781021},{"c":42.08,"h":42.79,"l":41.0098,"n":9266,"o":41.23,"t":"2025-12-10T05:00:00Z","v":531767,"vw":41.984954},{"c":43.08,"h":43.205,"l":41.693,"n":7145,"o":42.05,"t":"2025-12-11T05:00:00Z","v":239337,"vw":42.844581},{"c":42.09,"h":42.91,"l":40.99,"n":7534,"o":42.91,"t":"2025-12-12T05:00:00Z","v":592339,"vw":41.988496},{"c":41.5,"h":42.355,"l":41.11,"n":8684,"o":42.16,"t":"2025-12-15T05:00:00Z","v":344492,"vw":41.610307},{"c":42.42,"h":42.63,"l":41.21,"n":9326,"o":41.5,"t":"2025-12-16T05:00:00Z","v":408553,"vw":42.289188},{"c":43.01,"h":43.16,"l":42.15,"n":8308,"o":42.31,"t":"2025-12-17T05:00:00Z","v":350023,"vw":42.801518},{"c":43.81,"h":43.9,"l":42.68,"n":8374,"o":43.48,"t":"2025-12-18T05:00:00Z","v":456918,"vw":43.579896},{"c":43,"h":44.01,"l":42.6,"n":7711,"o":43.5,"t":"2025-12-19T05:00:00Z","v":988169,"vw":43.102774},{"c":42.37,"h":43.42,"l":42.35,"n":6389,"o":42.98,"t":"2025-12-22T05:00:00Z","v":248242,"vw":42.795644},{"c":42.19,"h":42.4525,"l":41.64,"n":4085,"o":42.18,"t":"2025-12-23T05:00:00Z","v":172535,"vw":42.176424},{"c":41.94,"h":42.32,"l":41.75,"n":3369,"o":42.16,"t":"2025-12-24T05:00:00Z","v":182901,"vw":41.991778},{"c":42.76,"h":43.08,"l":41.5871,"n":7029,"o":42.06,"t":"2025-12-26T05:00:00Z","v":329612,"vw":42.642201},{"c":42.05,"h":43.08,"l":41.69,"n":4152,"o":42.7,"t":"2025-12-29T05:00:00Z","v":147276,"vw":42.161917},{"c":42,"h":42.18,"l":41.57,"n":4162,"o":42.09,"t":"2025-12-30T05:00:00Z","v":145162,"vw":41.97499},{"c":41.7,"h":42.455,"l":41.61,"n":6387,"o":42.03,"t":"2025-12-31T05:00:00Z","v":335029,"vw":41.987729},{"c":41.38,"h":42.41,"l":41.1,"n":5133,"o":41.77,"t":"2026-01-02T05:00:00Z","v":136989,"vw":41.521252},{"c":41.3,"h":42.13,"l":40.995,"n":9334,"o":41.635,"t":"2026-01-05T05:00:00Z","v":334942,"vw":41.460369},{"c":42.18,"h":42.21,"l":40.565,"n":7420,"o":41.08,"t":"2026-01-06T05:00:00Z","v":275559,"vw":41.649029},{"c":41.1,"h":41.99,"l":40.9,"n":5930,"o":41.99,"t":"2026-01-07T05:00:00Z","v":226966,"vw":41.297738},{"c":42.25,"h":42.34,"l":40.915,"n":5946,"o":41.1,"t":"2026-01-08T05:00:00Z","v":294024,"vw":42.074943},{"c":42.15,"h":42.685,"l":41.945,"n":5761,"o":42.3,"t":"2026-01-09T05:00:00Z","v":162069,"vw":42.305712},{"c":42.42,"h":42.51,"l":41.825,"n":4399,"o":42.02,"t":"2026-01-12T05:00:00Z","v":133409,"vw":42.34011},{"c":39.49,"h":43.185,"l":39.43,"n":9975,"o":42.68,"t":"2026-01-13T05:00:00Z","v":473681,"vw":40.507761},{"c":39.49,"h":40.62,"l":39.2,"n":10918,"o":39.7,"t":"2026-01-14T05:00:00Z","v":448980,"vw":39.604242},{"c":39.52,"h":40.034,"l":39.2314,"n":7046,"o":39.61,"t":"2026-01-15T05:00:00Z","v":275018,"vw":39.524207},{"c":38.6,"h":39.89,"l":38.48,"n":9925,"o":39.86,"t":"2026-01-16T05:00:00Z","v":518075,"vw":38.733317},{"c":38.05,"h":38.77,"l":37.66,"n":9332,"o":37.71,"t":"2026-01-20T05:00:00Z","v":430424,"vw":38.152403},{"c":38.15,"h":38.99,"l":37.88,"n":8904,"o":38.41,"t":"2026-01-21T05:00:00Z","v":637654,"vw":38.245611},{"c":39.67,"h":40.39,"l":38.55,"n":9187,"o":38.62,"t":"2026-01-22T05:00:00Z","v":334089,"vw":39.646347},{"c":38.53,"h":39.47,"l":38.3,"n":5942,"o":39.47,"t":"2026-01-23T05:00:00Z","v":214491,"vw":38.656769},{"c":38.84,"h":39.34,"l":38.3701,"n":9106,"o":38.54,"t":"2026-01-26T05:00:00Z","v":370251,"vw":38.868315},{"c":38.48,"h":39.11,"l":38.32,"n":6865,"o":38.73,"t":"2026-01-27T05:00:00Z","v":231483,"vw":38.568082},{"c":38.51,"h":38.96,"l":37.97,"n":7524,"o":38.49,"t":"2026-01-28T05:00:00Z","v":412841,"vw":38.54024},{"c":38.3,"h":38.9,"l":37.9375,"n":9197,"o":38.4,"t":"2026-01-29T05:00:00Z","v":313259,"vw":38.409422},{"c":36.89,"h":39.09,"l":36.56,"n":14845,"o":38.16,"t":"2026-01-30T05:00:00Z","v":731901,"vw":37.160884},{"c":41.02,"h":41.62,"l":37.68,"n":17181,"o":39.2,"t":"2026-02-02T05:00:00Z","v":770240,"vw":40.596343},{"c":43.74,"h":43.93,"l":41.515,"n":17200,"o":41.6,"t":"2026-02-03T05:00:00Z","v":824017,"vw":43.198625},{"c":43.73,"h":45.08,"l":42.96,"n":13046,"o":44,"t":"2026-02-04T05:00:00Z","v":558584,"vw":43.731513},{"c":43.47,"h":43.55,"l":41.71,"n":16331,"o":43.5,"t":"2026-02-05T05:00:00Z","v":1067035,"vw":42.901609},{"c":43.65,"h":44.04,"l":42.54,"n":11107,"o":43.61,"t":"2026-02-06T05:00:00Z","v":575186,"vw":43.284998},{"c":43.02,"h":44.27,"l":43,"n":8712,"o":43.33,"t":"2026-02-09T05:00:00Z","v":388638,"vw":43.428131},{"c":42.63,"h":43.29,"l":42.05,"n":8378,"o":43.29,"t":"2026-02-10T05:00:00Z","v":416214,"vw":42.640507},{"c":43,"h":43.16,"l":42.01,"n":8661,"o":42.61,"t":"2026-02-11T05:00:00Z","v":374601,"vw":42.70569},{"c":42.59,"h":44.5,"l":41.3125,"n":12652,"o":43.69,"t":"2026-02-12T05:00:00Z","v":1015103,"vw":42.841219},{"c":44.15,"h":45.4299,"l":42.39,"n":12055,"o":42.73,"t":"2026-02-13T05:00:00Z","v":1013580,"vw":44.387121},{"c":44.13,"h":44.77,"l":42.9825,"n":10445,"o":44.28,"t":"2026-02-17T05:00:00Z","v":672528,"vw":43.838718},{"c":43.49,"h":44.565,"l":43.32,"n":7063,"o":44.15,"t":"2026-02-18T05:00:00Z","v":456008,"vw":43.806988},{"c":44.98,"h":45.03,"l":42.7234,"n":9517,"o":43.27,"t":"2026-02-19T05:00:00Z","v":729632,"vw":44.245046},{"c":45.86,"h":46.08,"l":44.62,"n":8858,"o":44.81,"t":"2026-02-20T05:00:00Z","v":534346,"vw":45.66846},{"c":45.87,"h":45.92,"l":44.475,"n":6965,"o":45.55,"t":"2026-02-23T05:00:00Z","v":445532,"vw":45.614998},{"c":45.97,"h":47.16,"l":45.515,"n":7530,"o":46.17,"t":"2026-02-24T05:00:00Z","v":418711,"vw":46.332046},{"c":47.23,"h":47.26,"l":45.5,"n":7425,"o":46.46,"t":"2026-02-25T05:00:00Z","v":358518,"vw":46.79144},{"c":46.65,"h":47.3,"l":46.19,"n":6059,"o":47.29,"t":"2026-02-26T05:00:00Z","v":270918,"vw":46.62569},{"c":46.61,"h":46.67,"l":45.545,"n":8693,"o":46.18,"t":"2026-02-27T05:00:00Z","v":1048426,"vw":46.457722},{"c":44.67,"h":45.755,"l":44.4,"n":8907,"o":45.65,"t":"2026-03-02T05:00:00Z","v":652548,"vw":44.855568},{"c":43.23,"h":43.625,"l":42.21,"n":8512,"o":43.51,"t":"2026-03-03T05:00:00Z","v":433392,"vw":43.127636},{"c":43.57,"h":43.94,"l":42.76,"n":8101,"o":43.54,"t":"2026-03-04T05:00:00Z","v":370770,"vw":43.415617},{"c":42.59,"h":44.205,"l":42.21,"n":16140,"o":42.79,"t":"2026-03-05T05:00:00Z","v":1069256,"vw":42.971496},{"c":41.16,"h":42.14,"l":40.94,"n":9877,"o":41.95,"t":"2026-03-06T05:00:00Z","v":449364,"vw":41.374055},{"c":43.05,"h":43.26,"l":40.97,"n":22897,"o":42.06,"t":"2026-03-09T04:00:00Z","v":1199533,"vw":42.15434},{"c":43.4,"h":44.51,"l":42.76,"n":14173,"o":42.85,"t":"2026-03-10T04:00:00Z","v":651888,"vw":43.634977},{"c":42.55,"h":43.52,"l":42.26,"n":14629,"o":43.36,"t":"2026-03-11T04:00:00Z","v":814400,"vw":42.681559},{"c":42.15,"h":42.41,"l":40.9708,"n":24022,"o":41.56,"t":"2026-03-12T04:00:00Z","v":6767612,"vw":42.05049},{"c":42.57,"h":42.75,"l":42.07,"n":16814,"o":42.2,"t":"2026-03-13T04:00:00Z","v":1062771,"vw":42.432855},{"c":42.84,"h":43.92,"l":42.65,"n":13889,"o":43.14,"t":"2026-03-16T04:00:00Z","v":871569,"vw":43.014963},{"c":43.59,"h":43.6,"l":42.4826,"n":8989,"o":42.84,"t":"2026-03-17T04:00:00Z","v":549824,"vw":43.241583},{"c":42.56,"h":43.46,"l":42.05,"n":14070,"o":43.38,"t":"2026-03-18T04:00:00Z","v":879728,"vw":42.613145},{"c":42.32,"h":42.565,"l":40.555,"n":13370,"o":42.01,"t":"2026-03-19T04:00:00Z","v":716888,"vw":41.885164},{"c":40.65,"h":42.38,"l":40.49,"n":13440,"o":42.38,"t":"2026-03-20T04:00:00Z","v":1048881,"vw":40.916656},{"c":42.67,"h":43.04,"l":41.35,"n":10001,"o":41.84,"t":"2026-03-23T04:00:00Z","v":471096,"vw":42.491003},{"c":42.74,"h":43.41,"l":41.96,"n":9608,"o":42.13,"t":"2026-03-24T04:00:00Z","v":668978,"vw":42.837044},{"c":41.5,"h":43.38,"l":41.17,"n":10765,"o":43.38,"t":"2026-03-25T04:00:00Z","v":516789,"vw":41.59177},{"c":38.92,"h":41.03,"l":38.52,"n":10161,"o":40.74,"t":"2026-03-26T04:00:00Z","v":485892,"vw":39.245381},{"c":38.31,"h":39.12,"l":38.01,"n":9457,"o":38.51,"t":"2026-03-27T04:00:00Z","v":439515,"vw":38.37295},{"c":37.9,"h":38.84,"l":37.51,"n":10471,"o":38.84,"t":"2026-03-30T04:00:00Z","v":411150,"vw":37.90853},{"c":39.39,"h":39.61,"l":38.23,"n":6369,"o":38.45,"t":"2026-03-31T04:00:00Z","v":290701,"vw":39.130218},{"c":39.45,"h":40.22,"l":39.41,"n":8439,"o":39.72,"t":"2026-04-01T04:00:00Z","v":353128,"vw":39.650759},{"c":39.87,"h":39.92,"l":38.25,"n":6691,"o":38.25,"t":"2026-04-02T04:00:00Z","v":276570,"vw":39.62995},{"c":40.24,"h":40.32,"l":39.28,"n":5813,"o":39.75,"t":"2026-04-06T04:00:00Z","v":265220,"vw":40.151819},{"c":41.51,"h":41.61,"l":40,"n":8829,"o":40,"t":"2026-04-07T04:00:00Z","v":404388,"vw":41.121368},{"c":42.59,"h":43.97,"l":42.53,"n":9498,"o":43.47,"t":"2026-04-08T04:00:00Z","v":577910,"vw":42.759831},{"c":42.08,"h":42.71,"l":41.96,"n":10251,"o":42.4,"t":"2026-04-09T04:00:00Z","v":334164,"vw":42.151882},{"c":42.75,"h":42.86,"l":41.81,"n":7772,"o":42.24,"t":"2026-04-10T04:00:00Z","v":312771,"vw":42.664743},{"c":44,"h":44.0264,"l":42.4143,"n":8838,"o":42.5,"t":"2026-04-13T04:00:00Z","v":324172,"vw":43.58638},{"c":44.17,"h":45.085,"l":43.49,"n":9425,"o":44.59,"t":"2026-04-14T04:00:00Z","v":345628,"vw":44.151306},{"c":44.21,"h":44.31,"l":43.35,"n":7056,"o":43.9,"t":"2026-04-15T04:00:00Z","v":221038,"vw":43.965387},{"c":44.69,"h":44.74,"l":43.83,"n":7483,"o":44.21,"t":"2026-04-16T04:00:00Z","v":245902,"vw":44.542247},{"c":45.38,"h":46.05,"l":44.75,"n":8718,"o":45.52,"t":"2026-04-17T04:00:00Z","v":300249,"vw":45.472008},{"c":45.91,"h":46.27,"l":45.36,"n":8078,"o":45.38,"t":"2026-04-20T04:00:00Z","v":275323,"vw":45.846641},{"c":45.67,"h":46.45,"l":45.48,"n":8239,"o":45.89,"t":"2026-04-21T04:00:00Z","v":308845,"vw":45.782266},{"c":45.29,"h":46.095,"l":44.88,"n":6722,"o":45.8,"t":"2026-04-22T04:00:00Z","v":217913,"vw":45.310805},{"c":44.88,"h":45.8099,"l":44.585,"n":7468,"o":45.62,"t":"2026-04-23T04:00:00Z","v":270067,"vw":45.076482},{"c":45.91,"h":45.95,"l":44.6801,"n":7368,"o":45.12,"t":"2026-04-24T04:00:00Z","v":218871,"vw":45.629306},{"c":46.09,"h":46.345,"l":45.43,"n":8907,"o":45.91,"t":"2026-04-27T04:00:00Z","v":289348,"vw":46.037691},{"c":45.65,"h":46.155,"l":44.755,"n":9659,"o":45.93,"t":"2026-04-28T04:00:00Z","v":305863,"vw":45.413802},{"c":45.18,"h":45.6675,"l":44.76,"n":8657,"o":45.62,"t":"2026-04-29T04:00:00Z","v":278865,"vw":45.114151},{"c":46.75,"h":46.78,"l":45.05,"n":6455,"o":45.45,"t":"2026-04-30T04:00:00Z","v":233306,"vw":46.499427},{"c":46.72,"h":47.2,"l":46.0001,"n":9264,"o":46.85,"t":"2026-05-01T04:00:00Z","v":291583,"vw":46.593454},{"c":39.61,"h":46.515,"l":39.16,"n":23751,"o":46.14,"t":"2026-05-04T04:00:00Z","v":1045632,"vw":41.05494},{"c":41.82,"h":42.2,"l":39.59,"n":15432,"o":39.61,"t":"2026-05-05T04:00:00Z","v":686585,"vw":41.492006},{"c":41.24,"h":42.59,"l":40.81,"n":9713,"o":42.49,"t":"2026-05-06T04:00:00Z","v":348935,"vw":41.352189},{"c":41.58,"h":42.61,"l":41.05,"n":10994,"o":41.6,"t":"2026-05-07T04:00:00Z","v":584336,"vw":41.580631},{"c":40.82,"h":42.06,"l":40.52,"n":9350,"o":42.06,"t":"2026-05-08T04:00:00Z","v":344090,"vw":41.035087},{"c":40.21,"h":41.1199,"l":39.96,"n":6818,"o":40.77,"t":"2026-05-11T04:00:00Z","v":365889,"vw":40.315653},{"c":38.29,"h":39.93,"l":38.17,"n":7479,"o":39.93,"t":"2026-05-12T04:00:00Z","v":333018,"vw":38.621668},{"c":37.89,"h":38.82,"l":37.25,"n":11406,"o":38.34,"t":"2026-05-13T04:00:00Z","v":511049,"vw":37.859291},{"c":37.52,"h":39.22,"l":37.465,"n":7652,"o":38.39,"t":"2026-05-14T04:00:00Z","v":345388,"vw":37.742476},{"c":36.22,"h":37.42,"l":35.91,"n":8536,"o":37,"t":"2026-05-15T04:00:00Z","v":447639,"vw":36.399517},{"c":36.08,"h":36.92,"l":35.73,"n":8201,"o":36.92,"t":"2026-05-18T04:00:00Z","v":565414,"vw":36.184338},{"c":35.82,"h":36.285,"l":35.2201,"n":7291,"o":36.05,"t":"2026-05-19T04:00:00Z","v":286259,"vw":35.704713},{"c":36.72,"h":37.055,"l":35.66,"n":8653,"o":36.09,"t":"2026-05-20T04:00:00Z","v":584980,"vw":36.515933},{"c":36.69,"h":37.29,"l":36.12,"n":9486,"o":36.58,"t":"2026-05-21T04:00:00Z","v":535324,"vw":36.859958},{"c":37.41,"h":37.505,"l":36.825,"n":5927,"o":36.96,"t":"2026-05-22T04:00:00Z","v":225005,"vw":37.324967},{"c":37.09,"h":38.07,"l":37,"n":6530,"o":37.52,"t":"2026-05-26T04:00:00Z","v":388419,"vw":37.245362},{"c":36.16,"h":37.32,"l":36.06,"n":10015,"o":37.18,"t":"2026-05-27T04:00:00Z","v":341525,"vw":36.37399},{"c":36.77,"h":36.9,"l":35.25,"n":8930,"o":36.04,"t":"2026-05-28T04:00:00Z","v":346418,"vw":36.62464},{"c":37.53,"h":37.55,"l":36.5,"n":10917,"o":36.82,"t":"2026-05-29T04:00:00Z","v":699600,"vw":37.110087},{"c":35.27,"h":37.46,"l":34.76,"n":11713,"o":36.92,"t":"2026-06-01T04:00:00Z","v":582661,"vw":35.455832},{"c":36.2,"h":36.42,"l":35.27,"n":9422,"o":35.27,"t":"2026-06-02T04:00:00Z","v":387632,"vw":36.016711},{"c":35.99,"h":36.33,"l":35.72,"n":7585,"o":36.01,"t":"2026-06-03T04:00:00Z","v":378150,"vw":36.011748},{"c":35.77,"h":36.42,"l":35.72,"n":6089,"o":36.11,"t":"2026-06-04T04:00:00Z","v":270498,"vw":35.936635},{"c":34.96,"h":35.695,"l":34.9,"n":7299,"o":35.54,"t":"2026-06-05T04:00:00Z","v":268408,"vw":35.111234},{"c":35.01,"h":35.48,"l":34.72,"n":8640,"o":35.48,"t":"2026-06-08T04:00:00Z","v":373247,"vw":35.023114},{"c":35.14,"h":36.02,"l":34.315,"n":8569,"o":35.08,"t":"2026-06-09T04:00:00Z","v":320563,"vw":35.071625},{"c":35.23,"h":35.605,"l":34.72,"n":8372,"o":35.05,"t":"2026-06-10T04:00:00Z","v":313261,"vw":35.173949},{"c":36.43,"h":36.56,"l":35.16,"n":7456,"o":35.46,"t":"2026-06-11T04:00:00Z","v":459938,"vw":36.229073},{"c":37.22,"h":37.62,"l":36.0758,"n":7968,"o":36.43,"t":"2026-06-12T04:00:00Z","v":401712,"vw":37.118097},{"c":37.57,"h":38.23,"l":37.455,"n":9379,"o":37.88,"t":"2026-06-15T04:00:00Z","v":1025981,"vw":37.702146},{"c":37.49,"h":38.4275,"l":37.255,"n":10164,"o":37.82,"t":"2026-06-16T04:00:00Z","v":562280,"vw":37.748082},{"c":36.06,"h":37.99,"l":36.04,"n":10018,"o":37.52,"t":"2026-06-17T04:00:00Z","v":397787,"vw":36.574732},{"c":37.39,"h":38.02,"l":36.55,"n":9966,"o":36.85,"t":"2026-06-18T04:00:00Z","v":1528984,"vw":37.354533},{"c":37.5,"h":37.605,"l":36.32,"n":9116,"o":36.93,"t":"2026-06-22T04:00:00Z","v":590771,"vw":37.254931},{"c":37.49,"h":38.31,"l":37.045,"n":10671,"o":37.22,"t":"2026-06-23T04:00:00Z","v":560260,"vw":37.652348},{"c":37.42,"h":38.38,"l":37.21,"n":8846,"o":37.29,"t":"2026-06-24T04:00:00Z","v":491227,"vw":37.602699},{"c":37.42,"h":38.38,"l":37.34,"n":10320,"o":38.025,"t":"2026-06-25T04:00:00Z","v":541516,"vw":37.607337},{"c":37.29,"h":37.67,"l":36.73,"n":9344,"o":37,"t":"2026-06-26T04:00:00Z","v":905876,"vw":37.259483},{"c":37.29,"h":37.45,"l":36.67,"n":9139,"o":37.07,"t":"2026-06-29T04:00:00Z","v":331263,"vw":37.217096},{"c":37.98,"h":38.175,"l":37.27,"n":7900,"o":37.42,"t":"2026-06-30T04:00:00Z","v":262515,"vw":37.928537},{"c":37.86,"h":38.66,"l":37.69,"n":7937,"o":37.98,"t":"2026-07-01T04:00:00Z","v":281708,"vw":38.047746},{"c":37.79,"h":38.41,"l":37.22,"n":7168,"o":38.11,"t":"2026-07-02T04:00:00Z","v":233095,"vw":37.775471},{"c":39.18,"h":39.24,"l":37.8,"n":8674,"o":37.97,"t":"2026-07-06T04:00:00Z","v":226358,"vw":39.014589},{"c":38.4,"h":38.865,"l":37.94,"n":9660,"o":38.81,"t":"2026-07-07T04:00:00Z","v":275652,"vw":38.356169},{"c":38.08,"h":38.56,"l":37.66,"n":7534,"o":38.02,"t":"2026-07-08T04:00:00Z","v":384549,"vw":38.058285},{"c":36.09,"h":37.605,"l":34.195,"n":13614,"o":37.2,"t":"2026-07-09T04:00:00Z","v":673580,"vw":36.017946},{"c":36.07,"h":36.375,"l":35.56,"n":8719,"o":36.28,"t":"2026-07-10T04:00:00Z","v":487024,"vw":36.031471},{"c":35.74,"h":36.3,"l":35.62,"n":8868,"o":35.93,"t":"2026-07-13T04:00:00Z","v":282182,"vw":35.877161},{"c":35.9,"h":36.12,"l":35.5401,"n":9517,"o":36.12,"t":"2026-07-14T04:00:00Z","v":241909,"vw":35.866754},{"c":35.56,"h":36.31,"l":35.49,"n":7548,"o":35.87,"t":"2026-07-15T04:00:00Z","v":290257,"vw":35.64957},{"c":36.67,"h":36.73,"l":35.33,"n":8230,"o":35.33,"t":"2026-07-16T04:00:00Z","v":274741,"vw":36.434694},{"c":36.12,"h":36.88,"l":36.09,"n":7274,"o":36.15,"t":"2026-07-17T04:00:00Z","v":252712,"vw":36.277083},{"c":36.05,"h":36.555,"l":35.92,"n":5662,"o":36.21,"t":"2026-07-20T04:00:00Z","v":232245,"vw":36.140879},{"c":36.18,"h":36.54,"l":35.44,"n":6000,"o":36.24,"t":"2026-07-21T04:00:00Z","v":227111,"vw":36.099542},{"c":35.57,"h":36.48,"l":35.35,"n":6065,"o":35.96,"t":"2026-07-22T04:00:00Z","v":309607,"vw":35.654764},{"c":35.66,"h":35.8,"l":34.95,"n":6330,"o":34.96,"t":"2026-07-23T04:00:00Z","v":263453,"vw":35.5363},{"c":35.74,"h":36.25,"l":35.5301,"n":6193,"o":36.03,"t":"2026-07-24T04:00:00Z","v":207365,"vw":35.780836},{"c":36.4,"h":36.57,"l":35.68,"n":6559,"o":36.08,"t":"2026-07-27T04:00:00Z","v":215398,"vw":36.230177},{"c":37.25,"h":37.36,"l":36.26,"n":8531,"o":36.34,"t":"2026-07-28T04:00:00Z","v":274699,"vw":37.091445},{"c":36.37,"h":37.62,"l":36.02,"n":7189,"o":36.88,"t":"2026-07-29T04:00:00Z","v":328533,"vw":36.469959},{"c":36.37,"h":36.85,"l":35.875,"n":7816,"o":36.68,"t":"2026-07-30T04:00:00Z","v":323932,"vw":36.348711},{"c":37.08,"h":37.19,"l":36.08,"n":6953,"o":36.31,"t":"2026-07-31T04:00:00Z","v":234941,"vw":36.931367},{"c":38.09,"h":38.325,"l":37.18,"n":6901,"o":37.27,"t":"2026-08-03T04:00:00Z","v":241708,"vw":37.975538},{"c":40.22,"h":40.305,"l":38.35,"n":9714,"o":38.63,"t":"2026-08-04T04:00:00Z","v":401933,"vw":39.893429},{"c":40.34,"h":40.55,"l":39.965,"n":7455,"o":40.3,"t":"2026-08-05T04:00:00Z","v":231092,"vw":40.313356},{"c":40.92,"h":41.185,"l":40.13,"n":7100,"o":40.13,"t":"2026-08-06T04:00:00Z","v":245715,"vw":40.857252},{"c":41.36,"h":41.62,"l":40.6801,"n":6988,"o":40.84,"t":"2026-08-07T04:00:00Z","v":247232,"vw":41.226709},{"c":40.01,"h":41.425,"l":39.93,"n":7544,"o":40.94,"t":"2026-08-10T04:00:00Z","v":188973,"vw":40.22259},{"c":39.61,"h":40.8799,"l":39.38,"n":6539,"o":40.21,"t":"2026-08-11T04:00:00Z","v":240152,"vw":39.743667},{"c":38.87,"h":40.11,"l":38.672,"n":6364,"o":39.91,"t":"2026-08-12T04:00:00Z","v":226436,"vw":38.960149},{"c":38.26,"h":39.62,"l":38.22,"n":7924,"o":39.23,"t":"2026-08-13T04:00:00Z","v":207903,"vw":38.4554},{"c":38.32,"h":38.465,"l":37.86,"n":7109,"o":38.3,"t":"2026-08-14T04:00:00Z","v":190410,"vw":38.198922},{"c":38.06,"h":38.34,"l":37.94,"n":6900,"o":38.06,"t":"2026-08-17T04:00:00Z","v":207225,"vw":38.124074},{"c":37.81,"h":37.97,"l":37.13,"n":9497,"o":37.66,"t":"2026-08-18T04:00:00Z","v":270460,"vw":37.733897},{"c":37.8,"h":38.25,"l":37.7,"n":7017,"o":38.15,"t":"2026-08-19T04:00:00Z","v":276753,"vw":37.879928},{"c":37.78,"h":38.29,"l":37.46,"n":7998,"o":37.46,"t":"2026-08-20T04:00:00Z","v":270493,"vw":37.82246},{"c":38.09,"h":38.29,"l":37.21,"n":9276,"o":37.97,"t":"2026-08-21T04:00:00Z","v":349700,"vw":38.054234},{"c":37.59,"h":51.77,"l":36.38,"n":35999,"o":46.16,"t":"2026-08-24T04:00:00Z","v":2338215,"vw":42.605614},{"c":36.43,"h":37.9499,"l":35.8,"n":12898,"o":37.44,"t":"2026-08-25T04:00:00Z","v":684703,"vw":36.617397},{"c":35.73,"h":36.4,"l":35.23,"n":12249,"o":35.87,"t":"2026-08-26T04:00:00Z","v":657420,"vw":35.782846},{"c":35.28,"h":35.4,"l":33.91,"n":14243,"o":34.68,"t":"2026-08-27T04:00:00Z","v":1115627,"vw":34.601988},{"c":35.35,"h":36.14,"l":34.65,"n":9190,"o":35.38,"t":"2026-08-28T04:00:00Z","v":435826,"vw":35.335251},{"c":36.24,"h":36.48,"l":35.05,"n":10208,"o":35.35,"t":"2026-08-31T04:00:00Z","v":539126,"vw":36.050298},{"c":35.24,"h":36.37,"l":34.9401,"n":10082,"o":36,"t":"2026-09-01T04:00:00Z","v":519796,"vw":35.501056},{"c":35.65,"h":36.61,"l":35.45,"n":9120,"o":35.45,"t":"2026-09-02T04:00:00Z","v":388834,"vw":35.958782},{"c":37.05,"h":37.22,"l":35.43,"n":8631,"o":35.86,"t":"2026-09-03T04:00:00Z","v":475611,"vw":36.757519},{"c":37.01,"h":37.48,"l":36.185,"n":8583,"o":36.94,"t":"2026-09-04T04:00:00Z","v":566853,"vw":36.860377},{"c":37.085,"h":37.235,"l":36.485,"n":8689,"o":36.91,"t":"2026-09-08T04:00:00Z","v":404158,"vw":37.017},{"c":35.91,"h":37.06,"l":35.72,"n":8589,"o":36.7,"t":"2026-09-09T04:00:00Z","v":343358,"vw":36.169038},{"c":35.51,"h":36.115,"l":35.43,"n":6363,"o":35.7,"t":"2026-09-10T04:00:00Z","v":250894,"vw":35.6341},{"c":36.26,"h":36.32,"l":35.51,"n":5631,"o":35.51,"t":"2026-09-11T04:00:00Z","v":329407,"vw":36.154198},{"c":35.86,"h":36.17,"l":35.44,"n":8542,"o":35.76,"t":"2026-09-14T04:00:00Z","v":301967,"vw":35.897824},{"c":35.95,"h":36.14,"l":35.355,"n":7447,"o":35.81,"t":"2026-09-15T04:00:00Z","v":358751,"vw":35.859724},{"c":36.33,"h":36.38,"l":35.79,"n":7775,"o":36.04,"t":"2026-09-16T04:00:00Z","v":433080,"vw":36.231453},{"c":35.95,"h":36.95,"l":35.33,"n":11120,"o":36.95,"t":"2026-09-17T04:00:00Z","v":465174,"vw":35.809184},{"c":36.13,"h":36.21,"l":35.59,"n":5902,"o":35.89,"t":"2026-09-18T04:00:00Z","v":677112,"vw":36.054657},{"c":35.82,"h":36.31,"l":35.6,"n":7084,"o":36.31,"t":"2026-09-21T04:00:00Z","v":257191,"vw":35.849869},{"c":35.88,"h":36.47,"l":35.63,"n":6769,"o":36.33,"t":"2026-09-22T04:00:00Z","v":326386,"vw":35.914536},{"c":35.96,"h":36.21,"l":35.39,"n":6026,"o":35.76,"t":"2026-09-23T04:00:00Z","v":252099,"vw":35.916498},{"c":35.68,"h":35.88,"l":34.86,"n":8220,"o":35.88,"t":"2026-09-24T04:00:00Z","v":375180,"vw":35.475561},{"c":35.66,"h":36.24,"l":35.47,"n":6673,"o":35.74,"t":"2026-09-25T04:00:00Z","v":303167,"vw":35.682934},{"c":35.06,"h":35.52,"l":34.52,"n":7177,"o":35.32,"t":"2026-09-28T04:00:00Z","v":298604,"vw":35.034244},{"c":35.57,"h":35.59,"l":34.85,"n":5651,"o":35.04,"t":"2026-09-29T04:00:00Z","v":233222,"vw":35.455412},{"c":35.62,"h":35.74,"l":35.35,"n":5530,"o":35.64,"t":"2026-09-30T04:00:00Z","v":329243,"vw":35.588153},{"c":36.19,"h":36.495,"l":35.41,"n":8305,"o":35.69,"t":"2026-10-01T04:00:00Z","v":358714,"vw":36.129425},{"c":36.17,"h":36.76,"l":36.16,"n":6264,"o":36.76,"t":"2026-10-02T04:00:00Z","v":223622,"vw":36.350197},{"c":36.22,"h":36.5,"l":35.84,"n":5942,"o":36.17,"t":"2026-10-05T04:00:00Z","v":413110,"vw":36.252047},{"c":36.64,"h":36.67,"l":36.25,"n":5847,"o":36.49,"t":"2026-10-06T04:00:00Z","v":164342,"vw":36.511759},{"c":35.19,"h":36.51,"l":34.785,"n":7680,"o":36.12,"t":"2026-10-07T04:00:00Z","v":402591,"vw":35.193265},{"c":35.16,"h":35.42,"l":34.71,"n":8420,"o":35.32,"t":"2026-10-08T04:00:00Z","v":426958,"vw":35.108819},{"c":36.14,"h":36.24,"l":35.0968,"n":6049,"o":35.38,"t":"2026-10-09T04:00:00Z","v":230174,"vw":35.918404},{"c":36.2,"h":36.435,"l":35.86,"n":6194,"o":36.14,"t":"2026-10-12T04:00:00Z","v":238172,"vw":36.23043},{"c":36.18,"h":36.49,"l":35.82,"n":5700,"o":36.25,"t":"2026-10-13T04:00:00Z","v":233682,"vw":36.146208},{"c":35.02,"h":35.9,"l":34.65,"n":7672,"o":35.71,"t":"2026-10-14T04:00:00Z","v":265351,"vw":35.10046},{"c":35.96,"h":35.98,"l":35.05,"n":6510,"o":35.05,"t":"2026-10-15T04:00:00Z","v":223968,"vw":35.699636},{"c":35.57,"h":36.27,"l":35.21,"n":6254,"o":36.02,"t":"2026-10-16T04:00:00Z","v":285911,"vw":35.649966},{"c":35.91,"h":36.12,"l":35.405,"n":5750,"o":35.57,"t":"2026-10-19T04:00:00Z","v":236267,"vw":35.891929},{"c":36.45,"h":36.585,"l":35.885,"n":5892,"o":35.98,"t":"2026-10-20T04:00:00Z","v":206669,"vw":36.406423},{"c":37.24,"h":37.36,"l":36.51,"n":6970,"o":36.51,"t":"2026-10-21T04:00:00Z","v":252221,"vw":37.079258},{"c":38.6,"h":38.68,"l":36.9,"n":8646,"o":36.9,"t":"2026-10-22T04:00:00Z","v":300794,"vw":38.199903}],"volatilityBars":[{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-21T11:00:00Z","v":1155,"vw":36.4},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-09-21T13:15:00Z","v":1264,"vw":36.4},{"c":36.1754,"h":36.31,"l":36.1754,"n":34,"o":36.31,"t":"2026-09-21T13:30:00Z","v":2363,"vw":36.30016},{"c":35.86,"h":36.055,"l":35.6,"n":170,"o":36.055,"t":"2026-09-21T13:45:00Z","v":7400,"vw":35.800509},{"c":35.98,"h":35.98,"l":35.67,"n":85,"o":35.76,"t":"2026-09-21T14:00:00Z","v":2927,"vw":35.836515},{"c":35.94,"h":36.0567,"l":35.87,"n":118,"o":36.005,"t":"2026-09-21T14:15:00Z","v":6510,"vw":35.957978},{"c":35.815,"h":36.01,"l":35.805,"n":44,"o":36.01,"t":"2026-09-21T14:30:00Z","v":2272,"vw":35.853889},{"c":35.91,"h":35.91,"l":35.73,"n":140,"o":35.77,"t":"2026-09-21T14:45:00Z","v":3521,"vw":35.813844},{"c":35.945,"h":35.95,"l":35.84,"n":22,"o":35.95,"t":"2026-09-21T15:00:00Z","v":1294,"vw":35.8885},{"c":36.09,"h":36.09,"l":35.84,"n":139,"o":35.88,"t":"2026-09-21T15:15:00Z","v":4007,"vw":35.924711},{"c":35.925,"h":36.12,"l":35.8409,"n":220,"o":36.12,"t":"2026-09-21T15:30:00Z","v":5499,"vw":35.962375},{"c":35.97,"h":36.015,"l":35.89,"n":238,"o":35.895,"t":"2026-09-21T15:45:00Z","v":6579,"vw":35.958443},{"c":36.13,"h":36.16,"l":35.97,"n":251,"o":35.97,"t":"2026-09-21T16:00:00Z","v":6873,"vw":36.072115},{"c":36.06,"h":36.18,"l":36.035,"n":172,"o":36.13,"t":"2026-09-21T16:15:00Z","v":4887,"vw":36.0982},{"c":36.14,"h":36.18,"l":36.04,"n":98,"o":36.075,"t":"2026-09-21T16:30:00Z","v":3235,"vw":36.139698},{"c":36.15,"h":36.16,"l":36.09,"n":101,"o":36.12,"t":"2026-09-21T16:45:00Z","v":3117,"vw":36.121677},{"c":36.08,"h":36.18,"l":36.08,"n":90,"o":36.18,"t":"2026-09-21T17:00:00Z","v":2880,"vw":36.126294},{"c":35.97,"h":36.095,"l":35.91,"n":142,"o":36.095,"t":"2026-09-21T17:15:00Z","v":6592,"vw":35.998143},{"c":35.79,"h":35.93,"l":35.755,"n":175,"o":35.93,"t":"2026-09-21T17:30:00Z","v":5343,"vw":35.819505},{"c":35.8,"h":35.8,"l":35.71,"n":127,"o":35.77,"t":"2026-09-21T17:45:00Z","v":4716,"vw":35.759241},{"c":35.8,"h":35.8,"l":35.64,"n":226,"o":35.78,"t":"2026-09-21T18:00:00Z","v":6220,"vw":35.736946},{"c":35.78,"h":35.81,"l":35.705,"n":234,"o":35.75,"t":"2026-09-21T18:15:00Z","v":9273,"vw":35.771367},{"c":35.67,"h":35.78,"l":35.66,"n":334,"o":35.78,"t":"2026-09-21T18:30:00Z","v":10563,"vw":35.717341},{"c":35.73,"h":35.73,"l":35.66,"n":260,"o":35.71,"t":"2026-09-21T18:45:00Z","v":6884,"vw":35.687095},{"c":35.645,"h":35.77,"l":35.63,"n":240,"o":35.72,"t":"2026-09-21T19:00:00Z","v":7675,"vw":35.714729},{"c":35.71,"h":35.745,"l":35.61,"n":337,"o":35.64,"t":"2026-09-21T19:15:00Z","v":10347,"vw":35.673355},{"c":35.82,"h":35.85,"l":35.7101,"n":422,"o":35.7101,"t":"2026-09-21T19:30:00Z","v":12106,"vw":35.78801},{"c":35.8,"h":35.96,"l":35.8,"n":1298,"o":35.82,"t":"2026-09-21T19:45:00Z","v":40028,"vw":35.862604},{"c":35.82,"h":35.82,"l":35.82,"n":30,"o":35.82,"t":"2026-09-21T20:00:00Z","v":50233,"vw":35.82},{"c":36.36,"h":36.365,"l":35.8462,"n":42,"o":36.33,"t":"2026-09-22T13:30:00Z","v":5162,"vw":36.309723},{"c":36.11,"h":36.47,"l":36.11,"n":51,"o":36.28,"t":"2026-09-22T13:45:00Z","v":2335,"vw":36.331414},{"c":36.18,"h":36.45,"l":36.131,"n":69,"o":36.29,"t":"2026-09-22T14:00:00Z","v":3114,"vw":36.295702},{"c":36.04,"h":36.29,"l":35.98,"n":187,"o":36.29,"t":"2026-09-22T14:15:00Z","v":9739,"vw":36.10653},{"c":36.1,"h":36.35,"l":35.99,"n":169,"o":36,"t":"2026-09-22T14:30:00Z","v":16671,"vw":36.207777},{"c":36.1,"h":36.16,"l":35.98,"n":192,"o":36.055,"t":"2026-09-22T14:45:00Z","v":6544,"vw":36.061776},{"c":36.2,"h":36.25,"l":36.07,"n":146,"o":36.12,"t":"2026-09-22T15:00:00Z","v":7055,"vw":36.154868},{"c":36.265,"h":36.275,"l":36.16,"n":223,"o":36.26,"t":"2026-09-22T15:15:00Z","v":9220,"vw":36.216239},{"c":35.81,"h":36.21,"l":35.81,"n":165,"o":36.21,"t":"2026-09-22T15:30:00Z","v":6600,"vw":36.066479},{"c":35.9261,"h":35.95,"l":35.72,"n":167,"o":35.805,"t":"2026-09-22T15:45:00Z","v":6913,"vw":35.854934},{"c":35.895,"h":35.955,"l":35.89,"n":63,"o":35.955,"t":"2026-09-22T16:00:00Z","v":3033,"vw":35.904915},{"c":35.72,"h":35.95,"l":35.71,"n":190,"o":35.895,"t":"2026-09-22T16:15:00Z","v":10490,"vw":35.796266},{"c":35.74,"h":35.765,"l":35.69,"n":206,"o":35.695,"t":"2026-09-22T16:30:00Z","v":9192,"vw":35.71957},{"c":35.76,"h":35.8,"l":35.73,"n":146,"o":35.76,"t":"2026-09-22T16:45:00Z","v":4206,"vw":35.757662},{"c":35.785,"h":35.83,"l":35.7,"n":136,"o":35.755,"t":"2026-09-22T17:00:00Z","v":6870,"vw":35.745697},{"c":35.695,"h":35.86,"l":35.66,"n":172,"o":35.785,"t":"2026-09-22T17:15:00Z","v":7017,"vw":35.730121},{"c":35.665,"h":35.68,"l":35.63,"n":161,"o":35.68,"t":"2026-09-22T17:30:00Z","v":3768,"vw":35.66093},{"c":35.835,"h":35.921,"l":35.68,"n":192,"o":35.69,"t":"2026-09-22T17:45:00Z","v":7552,"vw":35.793118},{"c":35.715,"h":35.87,"l":35.69,"n":215,"o":35.85,"t":"2026-09-22T18:00:00Z","v":6801,"vw":35.751285},{"c":35.7579,"h":35.81,"l":35.73,"n":134,"o":35.78,"t":"2026-09-22T18:15:00Z","v":5973,"vw":35.775289},{"c":35.72,"h":35.77,"l":35.72,"n":170,"o":35.77,"t":"2026-09-22T18:30:00Z","v":6284,"vw":35.735542},{"c":35.69,"h":35.72,"l":35.67,"n":174,"o":35.7,"t":"2026-09-22T18:45:00Z","v":7516,"vw":35.695317},{"c":35.7201,"h":35.765,"l":35.71,"n":173,"o":35.71,"t":"2026-09-22T19:00:00Z","v":9380,"vw":35.745886},{"c":35.75,"h":35.75,"l":35.65,"n":186,"o":35.7201,"t":"2026-09-22T19:15:00Z","v":5577,"vw":35.711717},{"c":35.91,"h":35.97,"l":35.76,"n":343,"o":35.76,"t":"2026-09-22T19:30:00Z","v":9787,"vw":35.862602},{"c":35.91,"h":35.94,"l":35.8,"n":1151,"o":35.92,"t":"2026-09-22T19:45:00Z","v":49333,"vw":35.879347},{"c":36,"h":36,"l":35.88,"n":40,"o":35.88,"t":"2026-09-22T20:00:00Z","v":75238,"vw":35.880224},{"c":35.5,"h":35.805,"l":35.5,"n":46,"o":35.76,"t":"2026-09-23T13:30:00Z","v":3714,"vw":35.723938},{"c":35.56,"h":35.56,"l":35.41,"n":33,"o":35.5,"t":"2026-09-23T13:45:00Z","v":2289,"vw":35.477794},{"c":35.57,"h":35.57,"l":35.505,"n":42,"o":35.56,"t":"2026-09-23T14:00:00Z","v":2632,"vw":35.529152},{"c":35.45,"h":35.545,"l":35.39,"n":46,"o":35.545,"t":"2026-09-23T14:15:00Z","v":1702,"vw":35.471934},{"c":35.66,"h":35.71,"l":35.47,"n":180,"o":35.7,"t":"2026-09-23T14:30:00Z","v":6500,"vw":35.656585},{"c":35.82,"h":35.82,"l":35.49,"n":167,"o":35.49,"t":"2026-09-23T14:45:00Z","v":10491,"vw":35.625578},{"c":35.91,"h":35.91,"l":35.75,"n":92,"o":35.77,"t":"2026-09-23T15:00:00Z","v":2942,"vw":35.803025},{"c":35.84,"h":35.91,"l":35.815,"n":116,"o":35.84,"t":"2026-09-23T15:15:00Z","v":3774,"vw":35.860279},{"c":35.845,"h":35.96,"l":35.78,"n":172,"o":35.85,"t":"2026-09-23T15:30:00Z","v":8766,"vw":35.910193},{"c":36.02,"h":36.03,"l":35.835,"n":244,"o":35.84,"t":"2026-09-23T15:45:00Z","v":9630,"vw":35.929211},{"c":35.98,"h":36.02,"l":35.96,"n":110,"o":35.97,"t":"2026-09-23T16:00:00Z","v":3978,"vw":35.983573},{"c":36.14,"h":36.16,"l":36.02,"n":165,"o":36.02,"t":"2026-09-23T16:15:00Z","v":4269,"vw":36.096031},{"c":36.025,"h":36.21,"l":36.025,"n":186,"o":36.17,"t":"2026-09-23T16:30:00Z","v":8899,"vw":36.11193},{"c":35.955,"h":36.04,"l":35.91,"n":71,"o":35.97,"t":"2026-09-23T16:45:00Z","v":1872,"vw":35.956364},{"c":36.03,"h":36.03,"l":35.9,"n":36,"o":35.97,"t":"2026-09-23T17:00:00Z","v":1161,"vw":35.97},{"c":35.98,"h":36.06,"l":35.93,"n":65,"o":35.93,"t":"2026-09-23T17:15:00Z","v":2530,"vw":36.006022},{"c":35.96,"h":35.97,"l":35.89,"n":167,"o":35.97,"t":"2026-09-23T17:30:00Z","v":9735,"vw":35.927633},{"c":35.96,"h":36.15,"l":35.96,"n":204,"o":36.01,"t":"2026-09-23T17:45:00Z","v":8770,"vw":36.079238},{"c":35.99,"h":36.035,"l":35.95,"n":110,"o":36.01,"t":"2026-09-23T18:00:00Z","v":2678,"vw":35.987853},{"c":36.01,"h":36.035,"l":35.97,"n":120,"o":35.995,"t":"2026-09-23T18:15:00Z","v":4313,"vw":36.011883},{"c":35.95,"h":35.98,"l":35.94,"n":114,"o":35.94,"t":"2026-09-23T18:30:00Z","v":1813,"vw":35.955832},{"c":35.98,"h":36.04,"l":35.95,"n":103,"o":35.955,"t":"2026-09-23T18:45:00Z","v":3565,"vw":35.996784},{"c":36.01,"h":36.09,"l":35.97,"n":144,"o":35.97,"t":"2026-09-23T19:00:00Z","v":4910,"vw":36.050362},{"c":35.925,"h":36.01,"l":35.875,"n":183,"o":36,"t":"2026-09-23T19:15:00Z","v":4742,"vw":35.947343},{"c":35.94,"h":35.94,"l":35.85,"n":350,"o":35.9,"t":"2026-09-23T19:30:00Z","v":9620,"vw":35.914558},{"c":35.99,"h":36.01,"l":35.835,"n":1109,"o":35.93,"t":"2026-09-23T19:45:00Z","v":43189,"vw":35.921359},{"c":35.96,"h":35.96,"l":35.96,"n":32,"o":35.96,"t":"2026-09-23T20:00:00Z","v":66287,"vw":35.96},{"c":35.63,"h":35.88,"l":35.63,"n":30,"o":35.88,"t":"2026-09-24T13:30:00Z","v":1858,"vw":35.839878},{"c":35.66,"h":35.79,"l":35.64,"n":193,"o":35.72,"t":"2026-09-24T14:00:00Z","v":5484,"vw":35.739275},{"c":35.5,"h":35.6543,"l":35.49,"n":41,"o":35.6543,"t":"2026-09-24T14:15:00Z","v":1181,"vw":35.556325},{"c":35.415,"h":35.55,"l":35.415,"n":122,"o":35.55,"t":"2026-09-24T14:30:00Z","v":3323,"vw":35.494068},{"c":35.21,"h":35.4,"l":35.21,"n":210,"o":35.395,"t":"2026-09-24T14:45:00Z","v":6961,"vw":35.326224},{"c":34.93,"h":35.16,"l":34.93,"n":207,"o":35.06,"t":"2026-09-24T15:00:00Z","v":7579,"vw":35.052467},{"c":35,"h":35.04,"l":34.86,"n":190,"o":34.9489,"t":"2026-09-24T15:15:00Z","v":6179,"vw":34.943058},{"c":35.13,"h":35.13,"l":35.005,"n":184,"o":35.06,"t":"2026-09-24T15:30:00Z","v":6848,"vw":35.064448},{"c":35.11,"h":35.115,"l":35.11,"n":85,"o":35.11,"t":"2026-09-24T15:45:00Z","v":1890,"vw":35.110512},{"c":35.28,"h":35.28,"l":35.08,"n":221,"o":35.1,"t":"2026-09-24T16:00:00Z","v":6849,"vw":35.128358},{"c":35.63,"h":35.695,"l":35.35,"n":317,"o":35.35,"t":"2026-09-24T16:15:00Z","v":6497,"vw":35.514202},{"c":35.77,"h":35.85,"l":35.58,"n":150,"o":35.65,"t":"2026-09-24T16:30:00Z","v":4521,"vw":35.746177},{"c":35.705,"h":35.705,"l":35.7,"n":18,"o":35.7,"t":"2026-09-24T16:45:00Z","v":388,"vw":35.7025},{"c":35.58,"h":35.645,"l":35.58,"n":107,"o":35.62,"t":"2026-09-24T17:00:00Z","v":3829,"vw":35.619102},{"c":35.42,"h":35.6,"l":35.42,"n":75,"o":35.59,"t":"2026-09-24T17:15:00Z","v":1565,"vw":35.55},{"c":35.51,"h":35.51,"l":35.4001,"n":54,"o":35.48,"t":"2026-09-24T17:30:00Z","v":2183,"vw":35.477016},{"c":35.43,"h":35.495,"l":35.43,"n":50,"o":35.49,"t":"2026-09-24T17:45:00Z","v":2561,"vw":35.487303},{"c":35.48,"h":35.52,"l":35.47,"n":121,"o":35.48,"t":"2026-09-24T18:00:00Z","v":6199,"vw":35.483441},{"c":35.575,"h":35.58,"l":35.49,"n":169,"o":35.52,"t":"2026-09-24T18:15:00Z","v":3473,"vw":35.539722},{"c":35.3,"h":35.575,"l":35.3,"n":274,"o":35.575,"t":"2026-09-24T18:30:00Z","v":12495,"vw":35.48124},{"c":35.2,"h":35.35,"l":35.19,"n":451,"o":35.35,"t":"2026-09-24T18:45:00Z","v":17073,"vw":35.257512},{"c":35.06,"h":35.19,"l":35.06,"n":276,"o":35.19,"t":"2026-09-24T19:00:00Z","v":6610,"vw":35.111387},{"c":34.97,"h":35.08,"l":34.9,"n":479,"o":35.03,"t":"2026-09-24T19:15:00Z","v":18178,"vw":35.004968},{"c":35.2,"h":35.214,"l":34.975,"n":607,"o":34.98,"t":"2026-09-24T19:30:00Z","v":22628,"vw":35.062093},{"c":35.68,"h":35.7,"l":35.19,"n":1448,"o":35.19,"t":"2026-09-24T19:45:00Z","v":47328,"vw":35.575478},{"c":35.68,"h":35.68,"l":35.68,"n":30,"o":35.68,"t":"2026-09-24T20:00:00Z","v":137674,"vw":35.68},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-09-25T11:45:00Z","v":1000,"vw":36.06},{"c":36.05,"h":36.24,"l":35.68,"n":121,"o":35.74,"t":"2026-09-25T13:30:00Z","v":6928,"vw":35.830427},{"c":36.025,"h":36.225,"l":35.96,"n":56,"o":36.05,"t":"2026-09-25T13:45:00Z","v":4663,"vw":36.011174},{"c":35.805,"h":35.97,"l":35.5,"n":154,"o":35.85,"t":"2026-09-25T14:00:00Z","v":5221,"vw":35.758812},{"c":35.825,"h":35.825,"l":35.72,"n":95,"o":35.785,"t":"2026-09-25T14:15:00Z","v":2809,"vw":35.795},{"c":35.655,"h":35.825,"l":35.56,"n":162,"o":35.72,"t":"2026-09-25T14:30:00Z","v":6345,"vw":35.68984},{"c":35.645,"h":35.75,"l":35.555,"n":329,"o":35.67,"t":"2026-09-25T14:45:00Z","v":12983,"vw":35.643681},{"c":35.66,"h":35.735,"l":35.65,"n":142,"o":35.665,"t":"2026-09-25T15:00:00Z","v":6925,"vw":35.686952},{"c":35.63,"h":35.705,"l":35.62,"n":116,"o":35.64,"t":"2026-09-25T15:15:00Z","v":4201,"vw":35.654745},{"c":35.535,"h":35.73,"l":35.535,"n":71,"o":35.68,"t":"2026-09-25T15:30:00Z","v":2482,"vw":35.6576},{"c":35.8,"h":35.8,"l":35.54,"n":244,"o":35.54,"t":"2026-09-25T15:45:00Z","v":12513,"vw":35.755476},{"c":35.9,"h":36.065,"l":35.81,"n":185,"o":35.81,"t":"2026-09-25T16:00:00Z","v":9656,"vw":35.944682},{"c":35.625,"h":35.885,"l":35.56,"n":104,"o":35.885,"t":"2026-09-25T16:15:00Z","v":4325,"vw":35.718092},{"c":35.6,"h":35.67,"l":35.585,"n":156,"o":35.67,"t":"2026-09-25T16:30:00Z","v":4137,"vw":35.614028},{"c":35.55,"h":35.62,"l":35.54,"n":145,"o":35.55,"t":"2026-09-25T16:45:00Z","v":4304,"vw":35.575985},{"c":35.505,"h":35.56,"l":35.475,"n":243,"o":35.55,"t":"2026-09-25T17:00:00Z","v":7234,"vw":35.507378},{"c":35.56,"h":35.585,"l":35.49,"n":93,"o":35.49,"t":"2026-09-25T17:15:00Z","v":4861,"vw":35.552392},{"c":35.53,"h":35.6025,"l":35.53,"n":237,"o":35.56,"t":"2026-09-25T17:30:00Z","v":6766,"vw":35.568115},{"c":35.53,"h":35.5375,"l":35.47,"n":153,"o":35.52,"t":"2026-09-25T17:45:00Z","v":4812,"vw":35.506988},{"c":35.6,"h":35.6,"l":35.5,"n":132,"o":35.5,"t":"2026-09-25T18:00:00Z","v":4736,"vw":35.551545},{"c":35.55,"h":35.63,"l":35.52,"n":154,"o":35.62,"t":"2026-09-25T18:15:00Z","v":6311,"vw":35.575604},{"c":35.615,"h":35.635,"l":35.56,"n":138,"o":35.56,"t":"2026-09-25T18:30:00Z","v":4560,"vw":35.596467},{"c":35.59,"h":35.635,"l":35.59,"n":113,"o":35.615,"t":"2026-09-25T18:45:00Z","v":3466,"vw":35.603593},{"c":35.56,"h":35.64,"l":35.56,"n":218,"o":35.59,"t":"2026-09-25T19:00:00Z","v":8719,"vw":35.614759},{"c":35.57,"h":35.63,"l":35.56,"n":198,"o":35.57,"t":"2026-09-25T19:15:00Z","v":11508,"vw":35.589952},{"c":35.7296,"h":35.765,"l":35.54,"n":575,"o":35.6,"t":"2026-09-25T19:30:00Z","v":22984,"vw":35.677286},{"c":35.65,"h":35.8,"l":35.63,"n":1384,"o":35.745,"t":"2026-09-25T19:45:00Z","v":57994,"vw":35.71344},{"c":35.66,"h":35.66,"l":35.66,"n":34,"o":35.66,"t":"2026-09-25T20:00:00Z","v":53972,"vw":35.66},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-25T20:45:00Z","v":800,"vw":35.6},{"c":35.35,"h":35.35,"l":35.24,"n":26,"o":35.32,"t":"2026-09-28T13:30:00Z","v":3041,"vw":35.318496},{"c":35.1075,"h":35.135,"l":35.1,"n":41,"o":35.12,"t":"2026-09-28T13:45:00Z","v":1455,"vw":35.113121},{"c":35.46,"h":35.48,"l":35.09,"n":156,"o":35.09,"t":"2026-09-28T14:00:00Z","v":4695,"vw":35.21829},{"c":35.49,"h":35.52,"l":35.415,"n":68,"o":35.42,"t":"2026-09-28T14:15:00Z","v":3447,"vw":35.427123},{"c":35.18,"h":35.48,"l":35.18,"n":125,"o":35.48,"t":"2026-09-28T14:30:00Z","v":4031,"vw":35.312463},{"c":35.04,"h":35.18,"l":35.03,"n":62,"o":35.18,"t":"2026-09-28T14:45:00Z","v":1936,"vw":35.073733},{"c":34.98,"h":35.07,"l":34.98,"n":78,"o":35.07,"t":"2026-09-28T15:00:00Z","v":2891,"vw":35.01322},{"c":34.94,"h":34.97,"l":34.9,"n":147,"o":34.95,"t":"2026-09-28T15:15:00Z","v":4085,"vw":34.938859},{"c":34.83,"h":34.94,"l":34.82,"n":165,"o":34.94,"t":"2026-09-28T15:30:00Z","v":4643,"vw":34.871608},{"c":34.69,"h":34.82,"l":34.67,"n":152,"o":34.82,"t":"2026-09-28T15:45:00Z","v":6053,"vw":34.750888},{"c":34.71,"h":34.71,"l":34.64,"n":211,"o":34.7,"t":"2026-09-28T16:00:00Z","v":7745,"vw":34.668857},{"c":35.02,"h":35.02,"l":34.73,"n":334,"o":34.73,"t":"2026-09-28T16:15:00Z","v":8259,"vw":34.913261},{"c":34.655,"h":34.96,"l":34.63,"n":166,"o":34.9,"t":"2026-09-28T16:30:00Z","v":8650,"vw":34.78828},{"c":34.56,"h":34.715,"l":34.52,"n":110,"o":34.71,"t":"2026-09-28T16:45:00Z","v":4430,"vw":34.654327},{"c":34.88,"h":35.0516,"l":34.65,"n":284,"o":34.65,"t":"2026-09-28T17:00:00Z","v":9215,"vw":34.85797},{"c":34.86,"h":34.935,"l":34.8,"n":173,"o":34.935,"t":"2026-09-28T17:15:00Z","v":6274,"vw":34.854714},{"c":34.87,"h":34.93,"l":34.78,"n":177,"o":34.93,"t":"2026-09-28T17:30:00Z","v":5719,"vw":34.838101},{"c":34.935,"h":34.935,"l":34.88,"n":73,"o":34.895,"t":"2026-09-28T17:45:00Z","v":2611,"vw":34.902448},{"c":34.975,"h":34.99,"l":34.95,"n":121,"o":34.95,"t":"2026-09-28T18:00:00Z","v":6159,"vw":34.966463},{"c":35.07,"h":35.07,"l":34.97,"n":106,"o":35,"t":"2026-09-28T18:15:00Z","v":3059,"vw":35.00152},{"c":35.09,"h":35.1,"l":35.03,"n":138,"o":35.09,"t":"2026-09-28T18:30:00Z","v":4096,"vw":35.086918},{"c":35.05,"h":35.08,"l":35.03,"n":147,"o":35.07,"t":"2026-09-28T18:45:00Z","v":4880,"vw":35.044056},{"c":34.915,"h":35.04,"l":34.915,"n":151,"o":35.04,"t":"2026-09-28T19:00:00Z","v":5549,"vw":35.010801},{"c":34.94,"h":34.98,"l":34.915,"n":214,"o":34.915,"t":"2026-09-28T19:15:00Z","v":7340,"vw":34.944124},{"c":35.16,"h":35.34,"l":34.93,"n":611,"o":34.95,"t":"2026-09-28T19:30:00Z","v":30297,"vw":35.193145},{"c":35.08,"h":35.19,"l":35.035,"n":1471,"o":35.11,"t":"2026-09-28T19:45:00Z","v":49669,"vw":35.117351},{"c":35.06,"h":35.06,"l":35.06,"n":28,"o":35.06,"t":"2026-09-28T20:00:00Z","v":71777,"vw":35.06},{"c":34.975,"h":35.04,"l":34.85,"n":34,"o":35.04,"t":"2026-09-29T13:30:00Z","v":2385,"vw":35.005012},{"c":35.0141,"h":35.11,"l":34.975,"n":15,"o":35.11,"t":"2026-09-29T13:45:00Z","v":1113,"vw":35.006809},{"c":35.08,"h":35.1484,"l":35.01,"n":90,"o":35.01,"t":"2026-09-29T14:00:00Z","v":2904,"vw":35.097601},{"c":35.05,"h":35.12,"l":34.98,"n":105,"o":35.06,"t":"2026-09-29T14:15:00Z","v":4278,"vw":35.056499},{"c":35.22,"h":35.22,"l":34.995,"n":171,"o":35.02,"t":"2026-09-29T14:30:00Z","v":6340,"vw":35.076208},{"c":35.2525,"h":35.34,"l":35.2525,"n":84,"o":35.26,"t":"2026-09-29T14:45:00Z","v":2868,"vw":35.28746},{"c":35.165,"h":35.22,"l":35.165,"n":38,"o":35.21,"t":"2026-09-29T15:00:00Z","v":1187,"vw":35.207856},{"c":35.3645,"h":35.3645,"l":35.135,"n":59,"o":35.16,"t":"2026-09-29T15:30:00Z","v":1298,"vw":35.231899},{"c":35.165,"h":35.34,"l":35.165,"n":181,"o":35.34,"t":"2026-09-29T15:45:00Z","v":5080,"vw":35.271926},{"c":35.21,"h":35.23,"l":35.17,"n":34,"o":35.23,"t":"2026-09-29T16:00:00Z","v":1750,"vw":35.187844},{"c":35.29,"h":35.29,"l":35.15,"n":76,"o":35.205,"t":"2026-09-29T16:15:00Z","v":4086,"vw":35.220922},{"c":35.27,"h":35.345,"l":35.24,"n":37,"o":35.345,"t":"2026-09-29T16:30:00Z","v":1450,"vw":35.259286},{"c":35.32,"h":35.32,"l":35.265,"n":54,"o":35.265,"t":"2026-09-29T16:45:00Z","v":1822,"vw":35.284445},{"c":35.36,"h":35.39,"l":35.295,"n":216,"o":35.295,"t":"2026-09-29T17:00:00Z","v":8642,"vw":35.33396},{"c":35.42,"h":35.42,"l":35.375,"n":66,"o":35.41,"t":"2026-09-29T17:15:00Z","v":1802,"vw":35.395388},{"c":35.395,"h":35.43,"l":35.37,"n":113,"o":35.43,"t":"2026-09-29T17:30:00Z","v":4272,"vw":35.399869},{"c":35.33,"h":35.43,"l":35.33,"n":163,"o":35.405,"t":"2026-09-29T17:45:00Z","v":4305,"vw":35.386831},{"c":35.39,"h":35.47,"l":35.33,"n":167,"o":35.33,"t":"2026-09-29T18:00:00Z","v":6344,"vw":35.415568},{"c":35.38,"h":35.39,"l":35.325,"n":169,"o":35.375,"t":"2026-09-29T18:15:00Z","v":4331,"vw":35.370267},{"c":35.495,"h":35.495,"l":35.39,"n":139,"o":35.41,"t":"2026-09-29T18:30:00Z","v":4439,"vw":35.442387},{"c":35.46,"h":35.5499,"l":35.415,"n":160,"o":35.52,"t":"2026-09-29T18:45:00Z","v":5878,"vw":35.498894},{"c":35.49,"h":35.49,"l":35.445,"n":78,"o":35.445,"t":"2026-09-29T19:00:00Z","v":2477,"vw":35.466017},{"c":35.45,"h":35.47,"l":35.3701,"n":251,"o":35.47,"t":"2026-09-29T19:15:00Z","v":8631,"vw":35.435331},{"c":35.41,"h":35.5,"l":35.41,"n":237,"o":35.46,"t":"2026-09-29T19:30:00Z","v":6035,"vw":35.463333},{"c":35.58,"h":35.59,"l":35.37,"n":1087,"o":35.38,"t":"2026-09-29T19:45:00Z","v":46620,"vw":35.525813},{"c":35.57,"h":35.57,"l":35.57,"n":29,"o":35.57,"t":"2026-09-29T20:00:00Z","v":66109,"vw":35.57},{"c":35.42,"h":35.71,"l":35.37,"n":90,"o":35.64,"t":"2026-09-30T13:30:00Z","v":5909,"vw":35.544563},{"c":35.585,"h":35.65,"l":35.575,"n":47,"o":35.575,"t":"2026-09-30T13:45:00Z","v":2155,"vw":35.614607},{"c":35.57,"h":35.68,"l":35.57,"n":54,"o":35.605,"t":"2026-09-30T14:00:00Z","v":2376,"vw":35.612769},{"c":35.395,"h":35.59,"l":35.395,"n":100,"o":35.54,"t":"2026-09-30T14:15:00Z","v":5030,"vw":35.515969},{"c":35.635,"h":35.635,"l":35.41,"n":106,"o":35.41,"t":"2026-09-30T14:30:00Z","v":4515,"vw":35.513939},{"c":35.545,"h":35.68,"l":35.545,"n":17,"o":35.68,"t":"2026-09-30T14:45:00Z","v":649,"vw":35.63},{"c":35.5749,"h":35.63,"l":35.51,"n":127,"o":35.55,"t":"2026-09-30T15:00:00Z","v":4904,"vw":35.566143},{"c":35.455,"h":35.65,"l":35.455,"n":144,"o":35.625,"t":"2026-09-30T15:15:00Z","v":5851,"vw":35.530735},{"c":35.46,"h":35.5,"l":35.455,"n":47,"o":35.455,"t":"2026-09-30T15:30:00Z","v":1583,"vw":35.463},{"c":35.41,"h":35.465,"l":35.405,"n":75,"o":35.45,"t":"2026-09-30T15:45:00Z","v":2285,"vw":35.431818},{"c":35.48,"h":35.5,"l":35.41,"n":107,"o":35.46,"t":"2026-09-30T16:00:00Z","v":4534,"vw":35.460234},{"c":35.5,"h":35.51,"l":35.425,"n":114,"o":35.47,"t":"2026-09-30T16:15:00Z","v":5196,"vw":35.484492},{"c":35.52,"h":35.53,"l":35.48,"n":131,"o":35.5,"t":"2026-09-30T16:30:00Z","v":4990,"vw":35.505436},{"c":35.41,"h":35.5,"l":35.41,"n":129,"o":35.48,"t":"2026-09-30T16:45:00Z","v":7330,"vw":35.464443},{"c":35.39,"h":35.41,"l":35.38,"n":95,"o":35.4,"t":"2026-09-30T17:00:00Z","v":2696,"vw":35.396364},{"c":35.375,"h":35.41,"l":35.35,"n":105,"o":35.385,"t":"2026-09-30T17:15:00Z","v":3515,"vw":35.37725},{"c":35.49,"h":35.49,"l":35.37,"n":150,"o":35.37,"t":"2026-09-30T17:30:00Z","v":4853,"vw":35.419566},{"c":35.495,"h":35.53,"l":35.495,"n":55,"o":35.53,"t":"2026-09-30T17:45:00Z","v":2041,"vw":35.512925},{"c":35.53,"h":35.55,"l":35.495,"n":78,"o":35.495,"t":"2026-09-30T18:00:00Z","v":2612,"vw":35.519247},{"c":35.635,"h":35.64,"l":35.51,"n":172,"o":35.51,"t":"2026-09-30T18:15:00Z","v":7156,"vw":35.593092},{"c":35.565,"h":35.62,"l":35.565,"n":109,"o":35.62,"t":"2026-09-30T18:30:00Z","v":3212,"vw":35.594938},{"c":35.56,"h":35.58,"l":35.54,"n":176,"o":35.56,"t":"2026-09-30T18:45:00Z","v":5254,"vw":35.559603},{"c":35.495,"h":35.55,"l":35.4575,"n":236,"o":35.55,"t":"2026-09-30T19:00:00Z","v":8743,"vw":35.505253},{"c":35.48,"h":35.52,"l":35.44,"n":359,"o":35.495,"t":"2026-09-30T19:15:00Z","v":19852,"vw":35.478924},{"c":35.64,"h":35.695,"l":35.485,"n":348,"o":35.485,"t":"2026-09-30T19:30:00Z","v":14734,"vw":35.580679},{"c":35.56,"h":35.74,"l":35.56,"n":1097,"o":35.645,"t":"2026-09-30T19:45:00Z","v":56133,"vw":35.677684},{"c":35.62,"h":35.62,"l":35.62,"n":22,"o":35.62,"t":"2026-09-30T20:00:00Z","v":97989,"vw":35.62},{"c":35.41,"h":35.73,"l":35.41,"n":179,"o":35.69,"t":"2026-10-01T13:30:00Z","v":7620,"vw":35.563725},{"c":35.85,"h":35.85,"l":35.45,"n":110,"o":35.48,"t":"2026-10-01T13:45:00Z","v":4497,"vw":35.65395},{"c":35.68,"h":35.7,"l":35.55,"n":317,"o":35.63,"t":"2026-10-01T14:00:00Z","v":13979,"vw":35.65032},{"c":35.725,"h":35.74,"l":35.59,"n":124,"o":35.72,"t":"2026-10-01T14:15:00Z","v":3679,"vw":35.683122},{"c":35.87,"h":35.96,"l":35.785,"n":279,"o":35.79,"t":"2026-10-01T14:30:00Z","v":12756,"vw":35.870573},{"c":35.85,"h":35.865,"l":35.725,"n":201,"o":35.85,"t":"2026-10-01T14:45:00Z","v":5801,"vw":35.798633},{"c":35.76,"h":35.835,"l":35.68,"n":139,"o":35.835,"t":"2026-10-01T15:00:00Z","v":6481,"vw":35.778508},{"c":35.745,"h":35.76,"l":35.69,"n":59,"o":35.73,"t":"2026-10-01T15:15:00Z","v":1470,"vw":35.735035},{"c":35.73,"h":35.8,"l":35.72,"n":103,"o":35.745,"t":"2026-10-01T15:30:00Z","v":3948,"vw":35.751583},{"c":35.855,"h":35.855,"l":35.7015,"n":70,"o":35.7015,"t":"2026-10-01T15:45:00Z","v":2084,"vw":35.804341},{"c":36.04,"h":36.08,"l":35.855,"n":214,"o":35.87,"t":"2026-10-01T16:00:00Z","v":6033,"vw":35.971953},{"c":36.1,"h":36.15,"l":36.08,"n":76,"o":36.08,"t":"2026-10-01T16:15:00Z","v":1793,"vw":36.108846},{"c":36.225,"h":36.23,"l":36.1,"n":188,"o":36.1,"t":"2026-10-01T16:30:00Z","v":5549,"vw":36.168686},{"c":36.12,"h":36.18,"l":36.12,"n":124,"o":36.18,"t":"2026-10-01T16:45:00Z","v":4536,"vw":36.150195},{"c":36.18,"h":36.26,"l":36.14,"n":166,"o":36.14,"t":"2026-10-01T17:00:00Z","v":4471,"vw":36.204479},{"c":36.335,"h":36.335,"l":36.16,"n":161,"o":36.16,"t":"2026-10-01T17:15:00Z","v":4844,"vw":36.246314},{"c":36.37,"h":36.425,"l":36.31,"n":164,"o":36.325,"t":"2026-10-01T17:30:00Z","v":4738,"vw":36.367824},{"c":36.22,"h":36.365,"l":36.2,"n":230,"o":36.32,"t":"2026-10-01T17:45:00Z","v":7990,"vw":36.277353},{"c":36.275,"h":36.3,"l":36.16,"n":253,"o":36.17,"t":"2026-10-01T18:00:00Z","v":8740,"vw":36.2269},{"c":36.36,"h":36.41,"l":36.3,"n":235,"o":36.3,"t":"2026-10-01T18:15:00Z","v":9676,"vw":36.377165},{"c":36.38,"h":36.495,"l":36.35,"n":197,"o":36.39,"t":"2026-10-01T18:30:00Z","v":5729,"vw":36.429767},{"c":36.32,"h":36.38,"l":36.225,"n":215,"o":36.36,"t":"2026-10-01T18:45:00Z","v":7554,"vw":36.283668},{"c":36.32,"h":36.34,"l":36.29,"n":187,"o":36.325,"t":"2026-10-01T19:00:00Z","v":5732,"vw":36.31199},{"c":36.37,"h":36.4,"l":36.34,"n":268,"o":36.34,"t":"2026-10-01T19:15:00Z","v":8450,"vw":36.362432},{"c":36.32,"h":36.38,"l":36.32,"n":480,"o":36.37,"t":"2026-10-01T19:30:00Z","v":13586,"vw":36.354626},{"c":36.22,"h":36.335,"l":36.12,"n":1501,"o":36.32,"t":"2026-10-01T19:45:00Z","v":59881,"vw":36.196029},{"c":36.19,"h":36.19,"l":36.19,"n":33,"o":36.19,"t":"2026-10-01T20:00:00Z","v":99160,"vw":36.19},{"c":35.1538,"h":35.1538,"l":35.1538,"n":1,"o":35.1538,"t":"2026-10-01T20:15:00Z","v":100,"vw":35.1538},{"c":36.38,"h":36.76,"l":36.37,"n":91,"o":36.76,"t":"2026-10-02T13:30:00Z","v":5888,"vw":36.690357},{"c":36.56,"h":36.6825,"l":36.39,"n":109,"o":36.625,"t":"2026-10-02T13:45:00Z","v":5511,"vw":36.63306},{"c":36.44,"h":36.67,"l":36.4,"n":218,"o":36.555,"t":"2026-10-02T14:00:00Z","v":6266,"vw":36.552044},{"c":36.5,"h":36.64,"l":36.495,"n":182,"o":36.525,"t":"2026-10-02T14:15:00Z","v":3697,"vw":36.551409},{"c":36.645,"h":36.65,"l":36.465,"n":114,"o":36.495,"t":"2026-10-02T14:30:00Z","v":3385,"vw":36.555053},{"c":36.54,"h":36.7,"l":36.54,"n":65,"o":36.57,"t":"2026-10-02T14:45:00Z","v":5178,"vw":36.629719},{"c":36.345,"h":36.64,"l":36.31,"n":257,"o":36.64,"t":"2026-10-02T15:00:00Z","v":9061,"vw":36.419374},{"c":36.6,"h":36.6,"l":36.3,"n":189,"o":36.38,"t":"2026-10-02T15:15:00Z","v":5736,"vw":36.411313},{"c":36.62,"h":36.666,"l":36.56,"n":71,"o":36.56,"t":"2026-10-02T15:30:00Z","v":2056,"vw":36.63494},{"c":36.65,"h":36.655,"l":36.53,"n":82,"o":36.605,"t":"2026-10-02T15:45:00Z","v":2851,"vw":36.616793},{"c":36.45,"h":36.64,"l":36.31,"n":184,"o":36.64,"t":"2026-10-02T16:00:00Z","v":5398,"vw":36.481722},{"c":36.26,"h":36.48,"l":36.26,"n":173,"o":36.42,"t":"2026-10-02T16:15:00Z","v":5919,"vw":36.375866},{"c":36.31,"h":36.39,"l":36.27,"n":48,"o":36.27,"t":"2026-10-02T16:30:00Z","v":1477,"vw":36.31483},{"c":36.42,"h":36.42,"l":36.31,"n":102,"o":36.31,"t":"2026-10-02T16:45:00Z","v":2973,"vw":36.358513},{"c":36.46,"h":36.52,"l":36.45,"n":99,"o":36.5,"t":"2026-10-02T17:00:00Z","v":2900,"vw":36.484538},{"c":36.45,"h":36.505,"l":36.43,"n":145,"o":36.45,"t":"2026-10-02T17:15:00Z","v":3857,"vw":36.453901},{"c":36.45,"h":36.48,"l":36.45,"n":61,"o":36.4575,"t":"2026-10-02T17:30:00Z","v":2231,"vw":36.45745},{"c":36.57,"h":36.57,"l":36.46,"n":133,"o":36.51,"t":"2026-10-02T17:45:00Z","v":2343,"vw":36.524858},{"c":36.49,"h":36.515,"l":36.46,"n":122,"o":36.515,"t":"2026-10-02T18:00:00Z","v":2476,"vw":36.479398},{"c":36.545,"h":36.565,"l":36.525,"n":139,"o":36.53,"t":"2026-10-02T18:15:00Z","v":3796,"vw":36.538158},{"c":36.535,"h":36.585,"l":36.5,"n":162,"o":36.585,"t":"2026-10-02T18:30:00Z","v":4330,"vw":36.546044},{"c":36.37,"h":36.5,"l":36.36,"n":229,"o":36.5,"t":"2026-10-02T18:45:00Z","v":5931,"vw":36.418782},{"c":36.37,"h":36.415,"l":36.31,"n":141,"o":36.32,"t":"2026-10-02T19:00:00Z","v":4887,"vw":36.339286},{"c":36.39,"h":36.39,"l":36.31,"n":101,"o":36.365,"t":"2026-10-02T19:15:00Z","v":3243,"vw":36.350023},{"c":36.45,"h":36.495,"l":36.42,"n":331,"o":36.45,"t":"2026-10-02T19:30:00Z","v":9521,"vw":36.463562},{"c":36.21,"h":36.46,"l":36.16,"n":656,"o":36.455,"t":"2026-10-02T19:45:00Z","v":25082,"vw":36.264446},{"c":36.17,"h":36.17,"l":36.17,"n":18,"o":36.17,"t":"2026-10-02T20:00:00Z","v":55167,"vw":36.17},{"c":36.075,"h":36.285,"l":35.84,"n":95,"o":36.14,"t":"2026-10-05T13:30:00Z","v":7341,"vw":36.108549},{"c":35.88,"h":35.955,"l":35.87,"n":70,"o":35.93,"t":"2026-10-05T13:45:00Z","v":5858,"vw":35.942995},{"c":36,"h":36.08,"l":35.97,"n":92,"o":35.97,"t":"2026-10-05T14:00:00Z","v":2767,"vw":36.025781},{"c":36.17,"h":36.18,"l":36.08,"n":51,"o":36.09,"t":"2026-10-05T14:15:00Z","v":2127,"vw":36.155},{"c":35.98,"h":36.05,"l":35.96,"n":69,"o":36.05,"t":"2026-10-05T14:30:00Z","v":3124,"vw":36.003574},{"c":36.19,"h":36.215,"l":35.9604,"n":140,"o":35.995,"t":"2026-10-05T14:45:00Z","v":5344,"vw":36.088195},{"c":36.1,"h":36.21,"l":36.1,"n":50,"o":36.13,"t":"2026-10-05T15:00:00Z","v":1679,"vw":36.15794},{"c":36.17,"h":36.1793,"l":36.135,"n":42,"o":36.145,"t":"2026-10-05T15:15:00Z","v":2300,"vw":36.16465},{"c":36.19,"h":36.21,"l":36.19,"n":21,"o":36.21,"t":"2026-10-05T15:30:00Z","v":669,"vw":36.200833},{"c":36.31,"h":36.31,"l":36.15,"n":85,"o":36.19,"t":"2026-10-05T15:45:00Z","v":2576,"vw":36.197143},{"c":36.415,"h":36.415,"l":36.3,"n":53,"o":36.355,"t":"2026-10-05T16:00:00Z","v":1854,"vw":36.344285},{"c":36.405,"h":36.435,"l":36.36,"n":175,"o":36.415,"t":"2026-10-05T16:15:00Z","v":4491,"vw":36.396034},{"c":36.37,"h":36.395,"l":36.351,"n":71,"o":36.39,"t":"2026-10-05T16:30:00Z","v":1894,"vw":36.372398},{"c":36.33,"h":36.39,"l":36.325,"n":76,"o":36.39,"t":"2026-10-05T16:45:00Z","v":1996,"vw":36.357664},{"c":36.295,"h":36.355,"l":36.29,"n":190,"o":36.32,"t":"2026-10-05T17:00:00Z","v":5320,"vw":36.325355},{"c":36.295,"h":36.295,"l":36.29,"n":19,"o":36.29,"t":"2026-10-05T17:15:00Z","v":532,"vw":36.292248},{"c":36.35,"h":36.35,"l":36.25,"n":142,"o":36.285,"t":"2026-10-05T17:30:00Z","v":6460,"vw":36.317052},{"c":36.37,"h":36.37,"l":36.34,"n":108,"o":36.36,"t":"2026-10-05T17:45:00Z","v":5050,"vw":36.348078},{"c":36.37,"h":36.395,"l":36.37,"n":142,"o":36.38,"t":"2026-10-05T18:00:00Z","v":3981,"vw":36.385162},{"c":36.435,"h":36.435,"l":36.365,"n":94,"o":36.365,"t":"2026-10-05T18:15:00Z","v":2364,"vw":36.396527},{"c":36.38,"h":36.48,"l":36.36,"n":255,"o":36.46,"t":"2026-10-05T18:30:00Z","v":6901,"vw":36.412036},{"c":36.43,"h":36.45,"l":36.3728,"n":131,"o":36.43,"t":"2026-10-05T18:45:00Z","v":8903,"vw":36.384989},{"c":36.455,"h":36.455,"l":36.37,"n":152,"o":36.415,"t":"2026-10-05T19:00:00Z","v":3494,"vw":36.415},{"c":36.43,"h":36.4684,"l":36.43,"n":248,"o":36.44,"t":"2026-10-05T19:15:00Z","v":7663,"vw":36.447708},{"c":36.44,"h":36.5,"l":36.35,"n":400,"o":36.44,"t":"2026-10-05T19:30:00Z","v":14884,"vw":36.445186},{"c":36.26,"h":36.425,"l":36.19,"n":1235,"o":36.425,"t":"2026-10-05T19:45:00Z","v":60657,"vw":36.285484},{"c":36.22,"h":36.22,"l":36.22,"n":26,"o":36.22,"t":"2026-10-05T20:00:00Z","v":134633,"vw":36.22},{"c":36.37,"h":36.49,"l":36.31,"n":19,"o":36.49,"t":"2026-10-06T13:30:00Z","v":3021,"vw":36.455412},{"c":36.25,"h":36.385,"l":36.25,"n":75,"o":36.2845,"t":"2026-10-06T13:45:00Z","v":3474,"vw":36.301473},{"c":36.42,"h":36.42,"l":36.31,"n":181,"o":36.31,"t":"2026-10-06T14:00:00Z","v":6578,"vw":36.375012},{"c":36.4,"h":36.455,"l":36.2901,"n":103,"o":36.4117,"t":"2026-10-06T14:15:00Z","v":4586,"vw":36.400496},{"c":36.395,"h":36.45,"l":36.395,"n":30,"o":36.395,"t":"2026-10-06T14:30:00Z","v":486,"vw":36.42},{"c":36.31,"h":36.41,"l":36.31,"n":136,"o":36.38,"t":"2026-10-06T14:45:00Z","v":5901,"vw":36.367757},{"c":36.33,"h":36.33,"l":36.27,"n":25,"o":36.27,"t":"2026-10-06T15:00:00Z","v":744,"vw":36.282295},{"c":36.43,"h":36.5,"l":36.385,"n":119,"o":36.385,"t":"2026-10-06T15:15:00Z","v":6484,"vw":36.413934},{"c":36.405,"h":36.46,"l":36.39,"n":129,"o":36.4251,"t":"2026-10-06T15:30:00Z","v":2942,"vw":36.415369},{"c":36.38,"h":36.38,"l":36.38,"n":18,"o":36.38,"t":"2026-10-06T15:45:00Z","v":309,"vw":36.38},{"c":36.35,"h":36.405,"l":36.35,"n":61,"o":36.4,"t":"2026-10-06T16:00:00Z","v":1435,"vw":36.377682},{"c":36.365,"h":36.365,"l":36.345,"n":50,"o":36.36,"t":"2026-10-06T16:15:00Z","v":1533,"vw":36.35132},{"c":36.395,"h":36.3951,"l":36.33,"n":180,"o":36.385,"t":"2026-10-06T16:30:00Z","v":6275,"vw":36.360097},{"c":36.4,"h":36.42,"l":36.4,"n":41,"o":36.42,"t":"2026-10-06T16:45:00Z","v":1163,"vw":36.408},{"c":36.45,"h":36.45,"l":36.41,"n":43,"o":36.41,"t":"2026-10-06T17:00:00Z","v":1375,"vw":36.431711},{"c":36.495,"h":36.5433,"l":36.41,"n":222,"o":36.41,"t":"2026-10-06T17:15:00Z","v":7440,"vw":36.478303},{"c":36.486,"h":36.486,"l":36.46,"n":83,"o":36.46,"t":"2026-10-06T17:30:00Z","v":1906,"vw":36.479398},{"c":36.47,"h":36.512,"l":36.47,"n":44,"o":36.512,"t":"2026-10-06T18:00:00Z","v":987,"vw":36.482},{"c":36.4,"h":36.45,"l":36.37,"n":160,"o":36.45,"t":"2026-10-06T18:15:00Z","v":4352,"vw":36.382188},{"c":36.39,"h":36.41,"l":36.37,"n":96,"o":36.41,"t":"2026-10-06T18:30:00Z","v":2124,"vw":36.391085},{"c":36.47,"h":36.47,"l":36.42,"n":29,"o":36.42,"t":"2026-10-06T18:45:00Z","v":541,"vw":36.445},{"c":36.43,"h":36.49,"l":36.43,"n":164,"o":36.49,"t":"2026-10-06T19:00:00Z","v":3864,"vw":36.470174},{"c":36.39,"h":36.45,"l":36.39,"n":224,"o":36.425,"t":"2026-10-06T19:15:00Z","v":4498,"vw":36.425117},{"c":36.44,"h":36.44,"l":36.36,"n":214,"o":36.375,"t":"2026-10-06T19:30:00Z","v":4857,"vw":36.414861},{"c":36.61,"h":36.67,"l":36.42,"n":740,"o":36.438,"t":"2026-10-06T19:45:00Z","v":17746,"vw":36.571947},{"c":36.64,"h":36.64,"l":36.64,"n":31,"o":36.64,"t":"2026-10-06T20:00:00Z","v":47371,"vw":36.64},{"c":36.3,"h":36.51,"l":36.12,"n":54,"o":36.12,"t":"2026-10-07T13:30:00Z","v":3199,"vw":36.208195},{"c":35.965,"h":36.285,"l":35.965,"n":100,"o":36.21,"t":"2026-10-07T13:45:00Z","v":2830,"vw":36.127375},{"c":35.62,"h":35.965,"l":35.62,"n":68,"o":35.965,"t":"2026-10-07T14:00:00Z","v":4542,"vw":35.831969},{"c":35.4,"h":35.7,"l":35.38,"n":191,"o":35.69,"t":"2026-10-07T14:15:00Z","v":8159,"vw":35.568638},{"c":35.31,"h":35.42,"l":35.25,"n":170,"o":35.35,"t":"2026-10-07T14:30:00Z","v":5210,"vw":35.352813},{"c":35.22,"h":35.29,"l":35.17,"n":70,"o":35.29,"t":"2026-10-07T14:45:00Z","v":1627,"vw":35.22913},{"c":35.17,"h":35.26,"l":35.17,"n":165,"o":35.2,"t":"2026-10-07T15:00:00Z","v":5660,"vw":35.225749},{"c":35.035,"h":35.14,"l":34.99,"n":147,"o":35.14,"t":"2026-10-07T15:15:00Z","v":5903,"vw":35.02884},{"c":34.935,"h":35.035,"l":34.88,"n":174,"o":35.035,"t":"2026-10-07T15:30:00Z","v":5546,"vw":34.972795},{"c":35,"h":35,"l":34.79,"n":182,"o":34.935,"t":"2026-10-07T15:45:00Z","v":5151,"vw":34.881308},{"c":34.84,"h":34.96,"l":34.83,"n":137,"o":34.96,"t":"2026-10-07T16:00:00Z","v":5452,"vw":34.890382},{"c":35.11,"h":35.11,"l":34.84,"n":162,"o":34.84,"t":"2026-10-07T16:15:00Z","v":6928,"vw":35.029803},{"c":34.805,"h":35.1,"l":34.805,"n":267,"o":35.09,"t":"2026-10-07T16:30:00Z","v":11099,"vw":35.025459},{"c":34.85,"h":34.9,"l":34.85,"n":108,"o":34.88,"t":"2026-10-07T16:45:00Z","v":5380,"vw":34.875124},{"c":35,"h":35.015,"l":34.785,"n":197,"o":34.805,"t":"2026-10-07T17:00:00Z","v":7922,"vw":34.92922},{"c":35,"h":35,"l":34.94,"n":116,"o":34.97,"t":"2026-10-07T17:15:00Z","v":4007,"vw":34.969235},{"c":35.23,"h":35.23,"l":35.005,"n":166,"o":35.01,"t":"2026-10-07T17:30:00Z","v":7912,"vw":35.089361},{"c":35.24,"h":35.265,"l":35.19,"n":245,"o":35.24,"t":"2026-10-07T17:45:00Z","v":8544,"vw":35.237832},{"c":35.225,"h":35.27,"l":35.19,"n":180,"o":35.25,"t":"2026-10-07T18:00:00Z","v":6325,"vw":35.226169},{"c":35.15,"h":35.26,"l":35.13,"n":276,"o":35.26,"t":"2026-10-07T18:15:00Z","v":8244,"vw":35.19099},{"c":35.16,"h":35.195,"l":35.065,"n":266,"o":35.18,"t":"2026-10-07T18:30:00Z","v":12057,"vw":35.135778},{"c":35.2,"h":35.23,"l":35.13,"n":279,"o":35.13,"t":"2026-10-07T18:45:00Z","v":8601,"vw":35.186981},{"c":35.14,"h":35.225,"l":35.1203,"n":406,"o":35.19,"t":"2026-10-07T19:00:00Z","v":24706,"vw":35.152309},{"c":35.24,"h":35.245,"l":35.1,"n":348,"o":35.15,"t":"2026-10-07T19:15:00Z","v":8445,"vw":35.166757},{"c":35.25,"h":35.2691,"l":35.2,"n":405,"o":35.235,"t":"2026-10-07T19:30:00Z","v":10155,"vw":35.238347},{"c":35.2,"h":35.27,"l":35.12,"n":1166,"o":35.245,"t":"2026-10-07T19:45:00Z","v":48608,"vw":35.207284},{"c":35.19,"h":35.19,"l":35.19,"n":42,"o":35.19,"t":"2026-10-07T20:00:00Z","v":142226,"vw":35.19},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-08T11:15:00Z","v":300,"vw":35.89},{"c":34.95,"h":35.42,"l":34.8667,"n":109,"o":35.27,"t":"2026-10-08T13:30:00Z","v":12070,"vw":35.282086},{"c":34.96,"h":35.0457,"l":34.86,"n":90,"o":34.93,"t":"2026-10-08T13:45:00Z","v":4036,"vw":34.937077},{"c":34.985,"h":35.0425,"l":34.965,"n":53,"o":35.01,"t":"2026-10-08T14:00:00Z","v":1265,"vw":35.013672},{"c":35.245,"h":35.245,"l":34.98,"n":110,"o":34.98,"t":"2026-10-08T14:15:00Z","v":6180,"vw":35.175806},{"c":35.185,"h":35.245,"l":35.12,"n":85,"o":35.245,"t":"2026-10-08T14:30:00Z","v":2821,"vw":35.192985},{"c":35.18,"h":35.18,"l":35.09,"n":177,"o":35.15,"t":"2026-10-08T14:45:00Z","v":14788,"vw":35.148855},{"c":35.03,"h":35.135,"l":35.01,"n":305,"o":35.135,"t":"2026-10-08T15:00:00Z","v":10674,"vw":35.07645},{"c":35.055,"h":35.06,"l":35,"n":137,"o":35.025,"t":"2026-10-08T15:15:00Z","v":4457,"vw":35.036394},{"c":34.72,"h":35.03,"l":34.71,"n":561,"o":35.03,"t":"2026-10-08T15:30:00Z","v":33713,"vw":34.854571},{"c":34.85,"h":34.8699,"l":34.73,"n":432,"o":34.735,"t":"2026-10-08T15:45:00Z","v":21339,"vw":34.781125},{"c":35.0209,"h":35.06,"l":34.81,"n":197,"o":34.81,"t":"2026-10-08T16:00:00Z","v":6771,"vw":34.92314},{"c":35.14,"h":35.3,"l":35,"n":318,"o":35.04,"t":"2026-10-08T16:15:00Z","v":10861,"vw":35.114526},{"c":35.125,"h":35.29,"l":35.05,"n":157,"o":35.21,"t":"2026-10-08T16:30:00Z","v":7483,"vw":35.211329},{"c":35.07,"h":35.14,"l":35.06,"n":138,"o":35.06,"t":"2026-10-08T16:45:00Z","v":3846,"vw":35.095985},{"c":35.19,"h":35.19,"l":34.91,"n":268,"o":35.05,"t":"2026-10-08T17:00:00Z","v":8729,"vw":35.034396},{"c":35.075,"h":35.2,"l":35.075,"n":108,"o":35.2,"t":"2026-10-08T17:15:00Z","v":3275,"vw":35.150701},{"c":35.22,"h":35.26,"l":35.0501,"n":430,"o":35.1,"t":"2026-10-08T17:30:00Z","v":19241,"vw":35.146472},{"c":35.195,"h":35.215,"l":35.14,"n":120,"o":35.21,"t":"2026-10-08T17:45:00Z","v":4441,"vw":35.187253},{"c":35.24,"h":35.24,"l":35.135,"n":155,"o":35.195,"t":"2026-10-08T18:00:00Z","v":4568,"vw":35.192924},{"c":35.3245,"h":35.34,"l":35.235,"n":227,"o":35.255,"t":"2026-10-08T18:15:00Z","v":7990,"vw":35.278482},{"c":35.24,"h":35.3,"l":35.2,"n":234,"o":35.3,"t":"2026-10-08T18:30:00Z","v":8514,"vw":35.243259},{"c":35.25,"h":35.28,"l":35.115,"n":315,"o":35.245,"t":"2026-10-08T18:45:00Z","v":13343,"vw":35.237566},{"c":35.19,"h":35.22,"l":35.14,"n":103,"o":35.2,"t":"2026-10-08T19:00:00Z","v":3321,"vw":35.173618},{"c":35.14,"h":35.21,"l":35.135,"n":332,"o":35.145,"t":"2026-10-08T19:15:00Z","v":10038,"vw":35.158278},{"c":35.17,"h":35.2,"l":35.13,"n":474,"o":35.15,"t":"2026-10-08T19:30:00Z","v":20320,"vw":35.165226},{"c":35.17,"h":35.28,"l":35.12,"n":1223,"o":35.21,"t":"2026-10-08T19:45:00Z","v":41184,"vw":35.204056},{"c":35.16,"h":35.16,"l":35.16,"n":29,"o":35.16,"t":"2026-10-08T20:00:00Z","v":72748,"vw":35.16},{"c":35.32,"h":35.45,"l":35.32,"n":63,"o":35.38,"t":"2026-10-09T13:30:00Z","v":3947,"vw":35.365316},{"c":35.25,"h":35.32,"l":35.0968,"n":52,"o":35.32,"t":"2026-10-09T13:45:00Z","v":2560,"vw":35.260691},{"c":35.49,"h":35.5999,"l":35.4,"n":190,"o":35.4,"t":"2026-10-09T14:00:00Z","v":8496,"vw":35.492824},{"c":35.585,"h":35.645,"l":35.4001,"n":101,"o":35.49,"t":"2026-10-09T14:15:00Z","v":4027,"vw":35.581965},{"c":35.57,"h":35.6,"l":35.5457,"n":21,"o":35.5457,"t":"2026-10-09T14:30:00Z","v":460,"vw":35.5719},{"c":35.61,"h":35.64,"l":35.51,"n":132,"o":35.51,"t":"2026-10-09T14:45:00Z","v":4025,"vw":35.565237},{"c":35.64,"h":35.66,"l":35.61,"n":118,"o":35.64,"t":"2026-10-09T15:00:00Z","v":3453,"vw":35.638783},{"c":35.62,"h":35.72,"l":35.62,"n":123,"o":35.68,"t":"2026-10-09T15:15:00Z","v":3118,"vw":35.666927},{"c":35.48,"h":35.59,"l":35.45,"n":133,"o":35.59,"t":"2026-10-09T15:30:00Z","v":3871,"vw":35.54126},{"c":35.55,"h":35.55,"l":35.52,"n":41,"o":35.52,"t":"2026-10-09T15:45:00Z","v":877,"vw":35.538},{"c":35.53,"h":35.55,"l":35.5,"n":78,"o":35.54,"t":"2026-10-09T16:00:00Z","v":2445,"vw":35.531835},{"c":35.48,"h":35.51,"l":35.48,"n":61,"o":35.49,"t":"2026-10-09T16:15:00Z","v":1987,"vw":35.497237},{"c":35.54,"h":35.54,"l":35.51,"n":76,"o":35.51,"t":"2026-10-09T16:30:00Z","v":1867,"vw":35.527624},{"c":35.6,"h":35.6,"l":35.52,"n":163,"o":35.535,"t":"2026-10-09T16:45:00Z","v":6654,"vw":35.556647},{"c":35.7,"h":35.77,"l":35.54,"n":537,"o":35.56,"t":"2026-10-09T17:00:00Z","v":20991,"vw":35.641532},{"c":35.73,"h":35.77,"l":35.72,"n":131,"o":35.73,"t":"2026-10-09T17:15:00Z","v":5756,"vw":35.730539},{"c":35.78,"h":35.79,"l":35.75,"n":51,"o":35.75,"t":"2026-10-09T17:30:00Z","v":1803,"vw":35.774272},{"c":35.83,"h":35.84,"l":35.79,"n":127,"o":35.79,"t":"2026-10-09T17:45:00Z","v":3740,"vw":35.807483},{"c":35.85,"h":35.85,"l":35.81,"n":191,"o":35.84,"t":"2026-10-09T18:00:00Z","v":3864,"vw":35.83468},{"c":35.8951,"h":35.9,"l":35.86,"n":138,"o":35.89,"t":"2026-10-09T18:15:00Z","v":4847,"vw":35.873008},{"c":35.915,"h":35.93,"l":35.9,"n":181,"o":35.9,"t":"2026-10-09T18:30:00Z","v":5912,"vw":35.912778},{"c":36.04,"h":36.05,"l":35.93,"n":252,"o":35.93,"t":"2026-10-09T18:45:00Z","v":12622,"vw":35.996967},{"c":36.06,"h":36.1,"l":36.03,"n":210,"o":36.06,"t":"2026-10-09T19:00:00Z","v":7197,"vw":36.053742},{"c":36.04,"h":36.0899,"l":36.01,"n":160,"o":36.08,"t":"2026-10-09T19:15:00Z","v":6304,"vw":36.044488},{"c":36.05,"h":36.07,"l":36.01,"n":254,"o":36.05,"t":"2026-10-09T19:30:00Z","v":8662,"vw":36.03454},{"c":36.165,"h":36.24,"l":36.01,"n":1123,"o":36.08,"t":"2026-10-09T19:45:00Z","v":39086,"vw":36.158231},{"c":36.14,"h":36.14,"l":36.14,"n":28,"o":36.14,"t":"2026-10-09T20:00:00Z","v":48366,"vw":36.14},{"c":36.145,"h":36.15,"l":35.99,"n":44,"o":36.14,"t":"2026-10-12T13:30:00Z","v":4425,"vw":36.111246},{"c":36,"h":36.145,"l":36,"n":42,"o":36.145,"t":"2026-10-12T13:45:00Z","v":1611,"vw":36.045071},{"c":35.9738,"h":36.015,"l":35.86,"n":116,"o":36,"t":"2026-10-12T14:00:00Z","v":5272,"vw":35.962756},{"c":36.005,"h":36.07,"l":35.98,"n":70,"o":36.07,"t":"2026-10-12T14:15:00Z","v":3197,"vw":36.049972},{"c":36.19,"h":36.19,"l":36.005,"n":118,"o":36.005,"t":"2026-10-12T14:30:00Z","v":3774,"vw":36.113322},{"c":36.285,"h":36.295,"l":36.1301,"n":123,"o":36.245,"t":"2026-10-12T14:45:00Z","v":6165,"vw":36.23403},{"c":36.25,"h":36.375,"l":36.22,"n":225,"o":36.26,"t":"2026-10-12T15:00:00Z","v":8165,"vw":36.300237},{"c":36.29,"h":36.29,"l":36.245,"n":35,"o":36.245,"t":"2026-10-12T15:15:00Z","v":1122,"vw":36.277109},{"c":36.39,"h":36.39,"l":36.33,"n":88,"o":36.33,"t":"2026-10-12T15:30:00Z","v":1690,"vw":36.37011},{"c":36.36,"h":36.4,"l":36.31,"n":147,"o":36.35,"t":"2026-10-12T15:45:00Z","v":4519,"vw":36.360742},{"c":36.415,"h":36.43,"l":36.38,"n":69,"o":36.38,"t":"2026-10-12T16:00:00Z","v":1769,"vw":36.419518},{"c":36.35,"h":36.4,"l":36.35,"n":82,"o":36.395,"t":"2026-10-12T16:15:00Z","v":2455,"vw":36.385614},{"c":36.38,"h":36.4,"l":36.38,"n":52,"o":36.39,"t":"2026-10-12T16:30:00Z","v":1174,"vw":36.39},{"c":36.37,"h":36.4,"l":36.37,"n":77,"o":36.37,"t":"2026-10-12T16:45:00Z","v":1837,"vw":36.383129},{"c":36.33,"h":36.435,"l":36.33,"n":179,"o":36.4,"t":"2026-10-12T17:00:00Z","v":5014,"vw":36.387984},{"c":36.36,"h":36.36,"l":36.31,"n":112,"o":36.3384,"t":"2026-10-12T17:15:00Z","v":3374,"vw":36.333257},{"c":36.41,"h":36.41,"l":36.34,"n":48,"o":36.34,"t":"2026-10-12T17:30:00Z","v":1553,"vw":36.359559},{"c":36.38,"h":36.43,"l":36.36,"n":166,"o":36.41,"t":"2026-10-12T17:45:00Z","v":6806,"vw":36.384646},{"c":36.365,"h":36.38,"l":36.36,"n":46,"o":36.36,"t":"2026-10-12T18:00:00Z","v":937,"vw":36.370085},{"c":36.385,"h":36.385,"l":36.3551,"n":106,"o":36.3551,"t":"2026-10-12T18:15:00Z","v":1795,"vw":36.365143},{"c":36.31,"h":36.39,"l":36.31,"n":218,"o":36.39,"t":"2026-10-12T18:30:00Z","v":6248,"vw":36.371359},{"c":36.36,"h":36.435,"l":36.28,"n":226,"o":36.3094,"t":"2026-10-12T18:45:00Z","v":12020,"vw":36.348446},{"c":36.39,"h":36.39,"l":36.36,"n":86,"o":36.369,"t":"2026-10-12T19:00:00Z","v":2380,"vw":36.369041},{"c":36.26,"h":36.39,"l":36.26,"n":196,"o":36.3701,"t":"2026-10-12T19:15:00Z","v":4066,"vw":36.342547},{"c":36.29,"h":36.29,"l":36.21,"n":296,"o":36.26,"t":"2026-10-12T19:30:00Z","v":7697,"vw":36.249392},{"c":36.24,"h":36.275,"l":36.13,"n":1091,"o":36.27,"t":"2026-10-12T19:45:00Z","v":36057,"vw":36.193796},{"c":36.2,"h":36.2,"l":36.2,"n":22,"o":36.2,"t":"2026-10-12T20:00:00Z","v":67655,"vw":36.2},{"c":36.41,"h":36.49,"l":35.97,"n":111,"o":36.25,"t":"2026-10-13T13:30:00Z","v":9500,"vw":36.107833},{"c":36.115,"h":36.17,"l":36.115,"n":132,"o":36.13,"t":"2026-10-13T13:45:00Z","v":3840,"vw":36.154274},{"c":36.375,"h":36.375,"l":36.115,"n":88,"o":36.115,"t":"2026-10-13T14:00:00Z","v":3886,"vw":36.16313},{"c":36.065,"h":36.375,"l":36.06,"n":135,"o":36.3,"t":"2026-10-13T14:15:00Z","v":12824,"vw":36.106597},{"c":36.12,"h":36.12,"l":36.085,"n":29,"o":36.085,"t":"2026-10-13T14:30:00Z","v":673,"vw":36.096667},{"c":36.08,"h":36.085,"l":36.02,"n":58,"o":36.085,"t":"2026-10-13T14:45:00Z","v":2947,"vw":36.061919},{"c":36.06,"h":36.11,"l":36.06,"n":103,"o":36.08,"t":"2026-10-13T15:00:00Z","v":2780,"vw":36.088145},{"c":35.93,"h":36.0999,"l":35.93,"n":120,"o":36.0999,"t":"2026-10-13T15:15:00Z","v":3865,"vw":36.025324},{"c":35.83,"h":35.88,"l":35.82,"n":35,"o":35.88,"t":"2026-10-13T15:30:00Z","v":966,"vw":35.849656},{"c":35.89,"h":35.91,"l":35.86,"n":49,"o":35.86,"t":"2026-10-13T15:45:00Z","v":1015,"vw":35.891185},{"c":35.89,"h":35.89,"l":35.85,"n":84,"o":35.88,"t":"2026-10-13T16:00:00Z","v":1954,"vw":35.877143},{"c":36.01,"h":36.01,"l":35.885,"n":121,"o":35.885,"t":"2026-10-13T16:15:00Z","v":2832,"vw":35.950918},{"c":36.07,"h":36.07,"l":35.99,"n":108,"o":35.99,"t":"2026-10-13T16:30:00Z","v":3222,"vw":36.036868},{"c":36.09,"h":36.1,"l":36.065,"n":70,"o":36.1,"t":"2026-10-13T16:45:00Z","v":1831,"vw":36.083383},{"c":36.05,"h":36.06,"l":36.04,"n":101,"o":36.06,"t":"2026-10-13T17:00:00Z","v":2185,"vw":36.045171},{"c":35.85,"h":36.05,"l":35.85,"n":194,"o":36.05,"t":"2026-10-13T17:15:00Z","v":11518,"vw":36.000682},{"c":35.955,"h":35.985,"l":35.88,"n":99,"o":35.88,"t":"2026-10-13T17:30:00Z","v":2635,"vw":35.954375},{"c":35.9,"h":35.955,"l":35.9,"n":74,"o":35.955,"t":"2026-10-13T17:45:00Z","v":1706,"vw":35.925625},{"c":36.11,"h":36.14,"l":35.92,"n":105,"o":35.92,"t":"2026-10-13T18:00:00Z","v":2904,"vw":36.109825},{"c":36.22,"h":36.23,"l":36.115,"n":98,"o":36.115,"t":"2026-10-13T18:15:00Z","v":4842,"vw":36.177877},{"c":36.17,"h":36.2,"l":36.14,"n":157,"o":36.2,"t":"2026-10-13T18:30:00Z","v":3672,"vw":36.17316},{"c":36.265,"h":36.27,"l":36.15,"n":153,"o":36.15,"t":"2026-10-13T18:45:00Z","v":4279,"vw":36.218182},{"c":36.22,"h":36.24,"l":36.195,"n":144,"o":36.24,"t":"2026-10-13T19:00:00Z","v":5559,"vw":36.217465},{"c":36.22,"h":36.27,"l":36.2,"n":302,"o":36.26,"t":"2026-10-13T19:15:00Z","v":9202,"vw":36.243617},{"c":36.2,"h":36.29,"l":36.2,"n":229,"o":36.29,"t":"2026-10-13T19:30:00Z","v":8455,"vw":36.239573},{"c":36.22,"h":36.23,"l":36.04,"n":1285,"o":36.205,"t":"2026-10-13T19:45:00Z","v":47890,"vw":36.172042},{"c":36.18,"h":36.18,"l":36.18,"n":23,"o":36.18,"t":"2026-10-13T20:00:00Z","v":55797,"vw":36.18},{"c":35.75,"h":35.9,"l":35.665,"n":70,"o":35.71,"t":"2026-10-14T13:30:00Z","v":7041,"vw":35.742612},{"c":35.69,"h":35.8599,"l":35.62,"n":82,"o":35.745,"t":"2026-10-14T13:45:00Z","v":3624,"vw":35.720842},{"c":35.69,"h":35.75,"l":35.6,"n":126,"o":35.61,"t":"2026-10-14T14:00:00Z","v":3589,"vw":35.715459},{"c":35.86,"h":35.86,"l":35.68,"n":100,"o":35.69,"t":"2026-10-14T14:15:00Z","v":2390,"vw":35.750387},{"c":35.81,"h":35.9,"l":35.8,"n":86,"o":35.855,"t":"2026-10-14T14:30:00Z","v":2838,"vw":35.851011},{"c":35.62,"h":35.8747,"l":35.62,"n":75,"o":35.8747,"t":"2026-10-14T14:45:00Z","v":3150,"vw":35.760552},{"c":35.58,"h":35.645,"l":35.58,"n":80,"o":35.63,"t":"2026-10-14T15:00:00Z","v":1706,"vw":35.619167},{"c":35.52,"h":35.64,"l":35.52,"n":104,"o":35.63,"t":"2026-10-14T15:15:00Z","v":2907,"vw":35.593106},{"c":35.38,"h":35.5,"l":35.38,"n":85,"o":35.5,"t":"2026-10-14T15:30:00Z","v":2660,"vw":35.411866},{"c":35.3,"h":35.39,"l":35.3,"n":96,"o":35.38,"t":"2026-10-14T15:45:00Z","v":3359,"vw":35.325796},{"c":35.31,"h":35.35,"l":35.24,"n":210,"o":35.335,"t":"2026-10-14T16:00:00Z","v":5535,"vw":35.302446},{"c":35.09,"h":35.26,"l":35.09,"n":114,"o":35.26,"t":"2026-10-14T16:15:00Z","v":3227,"vw":35.178371},{"c":35.23,"h":35.26,"l":35.12,"n":210,"o":35.12,"t":"2026-10-14T16:30:00Z","v":5336,"vw":35.16885},{"c":35.16,"h":35.16,"l":35.16,"n":13,"o":35.16,"t":"2026-10-14T16:45:00Z","v":149,"vw":35.16},{"c":34.82,"h":35.15,"l":34.82,"n":289,"o":35.15,"t":"2026-10-14T17:00:00Z","v":41736,"vw":35.11455},{"c":34.73,"h":34.8,"l":34.65,"n":339,"o":34.8,"t":"2026-10-14T17:15:00Z","v":8207,"vw":34.730348},{"c":34.78,"h":34.8,"l":34.7,"n":222,"o":34.73,"t":"2026-10-14T17:30:00Z","v":5499,"vw":34.758695},{"c":34.76,"h":34.82,"l":34.76,"n":101,"o":34.78,"t":"2026-10-14T17:45:00Z","v":2459,"vw":34.784681},{"c":34.94,"h":34.94,"l":34.7,"n":302,"o":34.74,"t":"2026-10-14T18:00:00Z","v":6975,"vw":34.816021},{"c":34.965,"h":34.965,"l":34.92,"n":170,"o":34.945,"t":"2026-10-14T18:15:00Z","v":3402,"vw":34.944292},{"c":34.88,"h":34.98,"l":34.88,"n":180,"o":34.98,"t":"2026-10-14T18:30:00Z","v":4625,"vw":34.919755},{"c":34.915,"h":34.94,"l":34.86,"n":218,"o":34.86,"t":"2026-10-14T18:45:00Z","v":5637,"vw":34.908853},{"c":34.9,"h":34.92,"l":34.87,"n":249,"o":34.89,"t":"2026-10-14T19:00:00Z","v":6936,"vw":34.88985},{"c":34.935,"h":34.95,"l":34.8767,"n":252,"o":34.88,"t":"2026-10-14T19:15:00Z","v":8795,"vw":34.91203},{"c":34.88,"h":34.97,"l":34.84,"n":475,"o":34.935,"t":"2026-10-14T19:30:00Z","v":13530,"vw":34.902552},{"c":35.04,"h":35.06,"l":34.875,"n":1107,"o":34.875,"t":"2026-10-14T19:45:00Z","v":36494,"vw":35.000461},{"c":35.02,"h":35.02,"l":35.02,"n":28,"o":35.02,"t":"2026-10-14T20:00:00Z","v":50867,"vw":35.02},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-14T22:15:00Z","v":100,"vw":35.01},{"c":35.02,"h":35.02,"l":35.02,"n":2,"o":35.02,"t":"2026-10-15T08:00:00Z","v":150,"vw":35.02},{"c":35.62,"h":35.77,"l":35.05,"n":175,"o":35.05,"t":"2026-10-15T13:30:00Z","v":10988,"vw":35.370988},{"c":35.61,"h":35.61,"l":35.45,"n":97,"o":35.59,"t":"2026-10-15T13:45:00Z","v":4011,"vw":35.505522},{"c":35.77,"h":35.82,"l":35.675,"n":206,"o":35.8,"t":"2026-10-15T14:00:00Z","v":7298,"vw":35.756563},{"c":35.59,"h":35.85,"l":35.56,"n":203,"o":35.8,"t":"2026-10-15T14:15:00Z","v":8722,"vw":35.662543},{"c":35.68,"h":35.68,"l":35.505,"n":121,"o":35.52,"t":"2026-10-15T14:30:00Z","v":4084,"vw":35.597303},{"c":35.72,"h":35.72,"l":35.55,"n":105,"o":35.64,"t":"2026-10-15T14:45:00Z","v":3923,"vw":35.609674},{"c":35.78,"h":35.78,"l":35.69,"n":114,"o":35.72,"t":"2026-10-15T15:00:00Z","v":3812,"vw":35.719048},{"c":35.7,"h":35.785,"l":35.68,"n":94,"o":35.785,"t":"2026-10-15T15:15:00Z","v":3195,"vw":35.707844},{"c":35.6,"h":35.682,"l":35.6,"n":25,"o":35.682,"t":"2026-10-15T15:30:00Z","v":655,"vw":35.645171},{"c":35.535,"h":35.574633,"l":35.52,"n":36,"o":35.562,"t":"2026-10-15T15:45:00Z","v":1733,"vw":35.536761},{"c":35.49,"h":35.53,"l":35.45,"n":107,"o":35.53,"t":"2026-10-15T16:00:00Z","v":4117,"vw":35.474877},{"c":35.495,"h":35.5,"l":35.495,"n":17,"o":35.5,"t":"2026-10-15T16:15:00Z","v":794,"vw":35.4975},{"c":35.5,"h":35.53,"l":35.47,"n":80,"o":35.495,"t":"2026-10-15T16:30:00Z","v":3068,"vw":35.499167},{"c":35.365,"h":35.43,"l":35.365,"n":45,"o":35.43,"t":"2026-10-15T16:45:00Z","v":1353,"vw":35.377096},{"c":35.4,"h":35.42,"l":35.3,"n":339,"o":35.37,"t":"2026-10-15T17:00:00Z","v":15221,"vw":35.362815},{"c":35.44,"h":35.45,"l":35.3951,"n":77,"o":35.3951,"t":"2026-10-15T17:15:00Z","v":2629,"vw":35.434229},{"c":35.455,"h":35.46,"l":35.44,"n":117,"o":35.46,"t":"2026-10-15T17:30:00Z","v":2637,"vw":35.4575},{"c":35.375,"h":35.455,"l":35.37,"n":130,"o":35.455,"t":"2026-10-15T17:45:00Z","v":4162,"vw":35.421699},{"c":35.42,"h":35.42,"l":35.375,"n":38,"o":35.375,"t":"2026-10-15T18:00:00Z","v":1108,"vw":35.40875},{"c":35.445,"h":35.49,"l":35.39,"n":213,"o":35.43,"t":"2026-10-15T18:15:00Z","v":9629,"vw":35.430097},{"c":35.495,"h":35.555,"l":35.4808,"n":155,"o":35.4808,"t":"2026-10-15T18:30:00Z","v":7363,"vw":35.515292},{"c":35.545,"h":35.565,"l":35.505,"n":137,"o":35.505,"t":"2026-10-15T18:45:00Z","v":4931,"vw":35.542529},{"c":35.565,"h":35.6,"l":35.53,"n":232,"o":35.58,"t":"2026-10-15T19:00:00Z","v":7036,"vw":35.571552},{"c":35.555,"h":35.65,"l":35.54,"n":264,"o":35.595,"t":"2026-10-15T19:15:00Z","v":6084,"vw":35.6075},{"c":35.63,"h":35.65,"l":35.58,"n":248,"o":35.59,"t":"2026-10-15T19:30:00Z","v":5071,"vw":35.616422},{"c":35.96,"h":35.98,"l":35.59,"n":1072,"o":35.62,"t":"2026-10-15T19:45:00Z","v":23117,"vw":35.840826},{"c":35.96,"h":35.96,"l":35.96,"n":18,"o":35.96,"t":"2026-10-15T20:00:00Z","v":56798,"vw":35.96},{"c":36.18,"h":36.18,"l":35.91,"n":79,"o":36.02,"t":"2026-10-16T13:30:00Z","v":6677,"vw":36.020597},{"c":36.185,"h":36.185,"l":36.0801,"n":13,"o":36.0801,"t":"2026-10-16T13:45:00Z","v":565,"vw":36.162585},{"c":36.07,"h":36.18,"l":36.07,"n":57,"o":36.18,"t":"2026-10-16T14:00:00Z","v":1510,"vw":36.155},{"c":35.975,"h":36.13,"l":35.86,"n":173,"o":36.12,"t":"2026-10-16T14:15:00Z","v":12462,"vw":35.942065},{"c":35.92,"h":36.1379,"l":35.92,"n":172,"o":36,"t":"2026-10-16T14:30:00Z","v":6638,"vw":36.013915},{"c":36.14,"h":36.14,"l":35.93,"n":96,"o":35.93,"t":"2026-10-16T14:45:00Z","v":7289,"vw":36.007871},{"c":36.15,"h":36.19,"l":36.1247,"n":74,"o":36.14,"t":"2026-10-16T15:00:00Z","v":2028,"vw":36.141097},{"c":36.245,"h":36.27,"l":36.1141,"n":117,"o":36.1141,"t":"2026-10-16T15:15:00Z","v":3650,"vw":36.215163},{"c":35.985,"h":36.26,"l":35.94,"n":191,"o":36.225,"t":"2026-10-16T15:30:00Z","v":8171,"vw":36.129602},{"c":35.81,"h":36.015,"l":35.8,"n":331,"o":35.97,"t":"2026-10-16T15:45:00Z","v":19014,"vw":35.852977},{"c":35.78,"h":35.845,"l":35.76,"n":145,"o":35.8,"t":"2026-10-16T16:00:00Z","v":5713,"vw":35.789353},{"c":35.785,"h":35.79,"l":35.72,"n":118,"o":35.76,"t":"2026-10-16T16:15:00Z","v":4022,"vw":35.765244},{"c":35.73,"h":35.77,"l":35.69,"n":43,"o":35.77,"t":"2026-10-16T16:30:00Z","v":1907,"vw":35.733655},{"c":35.595,"h":35.69,"l":35.57,"n":163,"o":35.69,"t":"2026-10-16T16:45:00Z","v":5604,"vw":35.61938},{"c":35.605,"h":35.67,"l":35.53,"n":146,"o":35.615,"t":"2026-10-16T17:00:00Z","v":5189,"vw":35.611574},{"c":35.61,"h":35.615,"l":35.59,"n":42,"o":35.615,"t":"2026-10-16T17:15:00Z","v":1233,"vw":35.605793},{"c":35.6948,"h":35.6948,"l":35.6,"n":222,"o":35.61,"t":"2026-10-16T17:30:00Z","v":6524,"vw":35.635753},{"c":35.5,"h":35.65,"l":35.47,"n":106,"o":35.65,"t":"2026-10-16T17:45:00Z","v":5960,"vw":35.5582},{"c":35.36,"h":35.45,"l":35.33,"n":169,"o":35.45,"t":"2026-10-16T18:00:00Z","v":5382,"vw":35.38},{"c":35.445,"h":35.48,"l":35.36,"n":190,"o":35.36,"t":"2026-10-16T18:15:00Z","v":5966,"vw":35.438256},{"c":35.3846,"h":35.44,"l":35.3401,"n":145,"o":35.42,"t":"2026-10-16T18:30:00Z","v":4812,"vw":35.395134},{"c":35.35,"h":35.4,"l":35.34,"n":157,"o":35.37,"t":"2026-10-16T18:45:00Z","v":4981,"vw":35.367552},{"c":35.35,"h":35.375,"l":35.21,"n":292,"o":35.375,"t":"2026-10-16T19:00:00Z","v":8825,"vw":35.307899},{"c":35.3601,"h":35.4,"l":35.32,"n":267,"o":35.33,"t":"2026-10-16T19:15:00Z","v":5460,"vw":35.365737},{"c":35.355,"h":35.415,"l":35.29,"n":481,"o":35.4,"t":"2026-10-16T19:30:00Z","v":14315,"vw":35.354291},{"c":35.57,"h":35.625,"l":35.325,"n":1212,"o":35.36,"t":"2026-10-16T19:45:00Z","v":48174,"vw":35.509185},{"c":35.57,"h":35.57,"l":35.57,"n":34,"o":35.57,"t":"2026-10-16T20:00:00Z","v":67319,"vw":35.57},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-16T21:15:00Z","v":263,"vw":35.5},{"c":35.595,"h":35.82,"l":35.51,"n":72,"o":35.57,"t":"2026-10-19T13:30:00Z","v":5127,"vw":35.614056},{"c":35.42,"h":35.6,"l":35.42,"n":43,"o":35.6,"t":"2026-10-19T13:45:00Z","v":1594,"vw":35.564197},{"c":35.405,"h":35.405,"l":35.405,"n":10,"o":35.405,"t":"2026-10-19T14:00:00Z","v":705,"vw":35.405},{"c":35.53,"h":35.61,"l":35.53,"n":61,"o":35.55,"t":"2026-10-19T14:15:00Z","v":1760,"vw":35.55417},{"c":35.59,"h":35.62,"l":35.46,"n":84,"o":35.48,"t":"2026-10-19T14:30:00Z","v":2498,"vw":35.529609},{"c":35.73,"h":35.73,"l":35.63,"n":63,"o":35.69,"t":"2026-10-19T14:45:00Z","v":1579,"vw":35.682545},{"c":35.81,"h":35.85,"l":35.75,"n":156,"o":35.76,"t":"2026-10-19T15:00:00Z","v":5443,"vw":35.77675},{"c":35.93,"h":36,"l":35.77,"n":213,"o":35.77,"t":"2026-10-19T15:15:00Z","v":6167,"vw":35.950204},{"c":35.975,"h":35.975,"l":35.95,"n":69,"o":35.95,"t":"2026-10-19T15:30:00Z","v":945,"vw":35.9625},{"c":35.97,"h":36,"l":35.95,"n":144,"o":35.975,"t":"2026-10-19T15:45:00Z","v":2730,"vw":35.9755},{"c":35.99,"h":35.99,"l":35.92,"n":70,"o":35.92,"t":"2026-10-19T16:00:00Z","v":1939,"vw":35.939478},{"c":35.89,"h":35.94,"l":35.87,"n":99,"o":35.94,"t":"2026-10-19T16:15:00Z","v":2531,"vw":35.889395},{"c":35.84,"h":35.875,"l":35.84,"n":48,"o":35.875,"t":"2026-10-19T16:30:00Z","v":952,"vw":35.855},{"c":35.89,"h":35.89,"l":35.835,"n":105,"o":35.835,"t":"2026-10-19T16:45:00Z","v":3393,"vw":35.862264},{"c":35.82,"h":35.86,"l":35.82,"n":83,"o":35.85,"t":"2026-10-19T17:00:00Z","v":1798,"vw":35.842857},{"c":35.89,"h":35.89,"l":35.86,"n":56,"o":35.86,"t":"2026-10-19T17:15:00Z","v":1208,"vw":35.866285},{"c":35.865,"h":35.88,"l":35.8,"n":155,"o":35.855,"t":"2026-10-19T17:30:00Z","v":3955,"vw":35.841204},{"c":35.81,"h":35.81,"l":35.8,"n":22,"o":35.8,"t":"2026-10-19T17:45:00Z","v":378,"vw":35.805305},{"c":35.89,"h":35.89,"l":35.83,"n":119,"o":35.84,"t":"2026-10-19T18:00:00Z","v":2849,"vw":35.8625},{"c":35.89,"h":35.97,"l":35.88,"n":155,"o":35.9,"t":"2026-10-19T18:15:00Z","v":4988,"vw":35.907284},{"c":35.935,"h":35.935,"l":35.885,"n":36,"o":35.885,"t":"2026-10-19T18:30:00Z","v":1093,"vw":35.916667},{"c":35.94,"h":35.965,"l":35.93,"n":124,"o":35.96,"t":"2026-10-19T18:45:00Z","v":4675,"vw":35.947459},{"c":35.85,"h":35.93,"l":35.85,"n":200,"o":35.93,"t":"2026-10-19T19:00:00Z","v":5972,"vw":35.882623},{"c":35.9,"h":35.9,"l":35.8243,"n":139,"o":35.85,"t":"2026-10-19T19:15:00Z","v":4380,"vw":35.862538},{"c":36.07,"h":36.12,"l":35.91,"n":442,"o":35.92,"t":"2026-10-19T19:30:00Z","v":13498,"vw":35.988015},{"c":35.95,"h":36.07,"l":35.86,"n":928,"o":36.06,"t":"2026-10-19T19:45:00Z","v":32909,"vw":35.941384},{"c":35.91,"h":35.91,"l":35.91,"n":39,"o":35.91,"t":"2026-10-19T20:00:00Z","v":100763,"vw":35.91},{"c":35.885,"h":36,"l":35.885,"n":92,"o":35.98,"t":"2026-10-20T13:30:00Z","v":4453,"vw":35.935565},{"c":36.11,"h":36.14,"l":35.885,"n":48,"o":35.885,"t":"2026-10-20T13:45:00Z","v":2280,"vw":35.991588},{"c":35.99,"h":36.135,"l":35.99,"n":90,"o":36.0401,"t":"2026-10-20T14:00:00Z","v":3123,"vw":36.060787},{"c":36.33,"h":36.34,"l":35.9001,"n":63,"o":35.9001,"t":"2026-10-20T14:15:00Z","v":2358,"vw":36.193161},{"c":36.43,"h":36.56,"l":36.29,"n":156,"o":36.45,"t":"2026-10-20T14:30:00Z","v":6136,"vw":36.40967},{"c":36.52,"h":36.56,"l":36.385,"n":207,"o":36.56,"t":"2026-10-20T14:45:00Z","v":6003,"vw":36.442411},{"c":36.41,"h":36.585,"l":36.41,"n":91,"o":36.58,"t":"2026-10-20T15:00:00Z","v":2650,"vw":36.520009},{"c":36.42,"h":36.57,"l":36.42,"n":93,"o":36.51,"t":"2026-10-20T15:15:00Z","v":2991,"vw":36.488437},{"c":36.37,"h":36.37,"l":36.33,"n":59,"o":36.36,"t":"2026-10-20T15:30:00Z","v":2005,"vw":36.361333},{"c":36.34,"h":36.44,"l":36.34,"n":89,"o":36.4,"t":"2026-10-20T15:45:00Z","v":3610,"vw":36.3964},{"c":36.375,"h":36.47,"l":36.34,"n":116,"o":36.37,"t":"2026-10-20T16:00:00Z","v":4603,"vw":36.406148},{"c":36.31,"h":36.385,"l":36.22,"n":79,"o":36.385,"t":"2026-10-20T16:15:00Z","v":1970,"vw":36.309557},{"c":36.34,"h":36.41,"l":36.34,"n":102,"o":36.34,"t":"2026-10-20T16:30:00Z","v":1821,"vw":36.358128},{"c":36.31,"h":36.4,"l":36.3,"n":80,"o":36.35,"t":"2026-10-20T16:45:00Z","v":3613,"vw":36.344894},{"c":36.325,"h":36.4,"l":36.325,"n":43,"o":36.4,"t":"2026-10-20T17:00:00Z","v":1562,"vw":36.3588},{"c":36.405,"h":36.45,"l":36.36,"n":111,"o":36.4,"t":"2026-10-20T17:15:00Z","v":6922,"vw":36.404377},{"c":36.41,"h":36.41,"l":36.38,"n":41,"o":36.405,"t":"2026-10-20T17:30:00Z","v":853,"vw":36.403},{"c":36.455,"h":36.56,"l":36.425,"n":239,"o":36.425,"t":"2026-10-20T17:45:00Z","v":14965,"vw":36.481226},{"c":36.45,"h":36.52,"l":36.42,"n":189,"o":36.49,"t":"2026-10-20T18:00:00Z","v":6817,"vw":36.45893},{"c":36.57,"h":36.57,"l":36.41,"n":98,"o":36.45,"t":"2026-10-20T18:15:00Z","v":3366,"vw":36.46138},{"c":36.4,"h":36.51,"l":36.4,"n":115,"o":36.51,"t":"2026-10-20T18:30:00Z","v":2197,"vw":36.442994},{"c":36.38,"h":36.39,"l":36.38,"n":69,"o":36.38,"t":"2026-10-20T18:45:00Z","v":1077,"vw":36.386667},{"c":36.36,"h":36.455,"l":36.36,"n":194,"o":36.415,"t":"2026-10-20T19:00:00Z","v":6615,"vw":36.409937},{"c":36.4,"h":36.4,"l":36.35,"n":91,"o":36.385,"t":"2026-10-20T19:15:00Z","v":2171,"vw":36.362073},{"c":36.425,"h":36.51,"l":36.36,"n":320,"o":36.42,"t":"2026-10-20T19:30:00Z","v":10389,"vw":36.429206},{"c":36.45,"h":36.515,"l":36.37,"n":932,"o":36.45,"t":"2026-10-20T19:45:00Z","v":36208,"vw":36.423361},{"c":36.45,"h":36.45,"l":36.45,"n":30,"o":36.45,"t":"2026-10-20T20:00:00Z","v":46354,"vw":36.45},{"c":36.78,"h":36.82,"l":36.51,"n":103,"o":36.51,"t":"2026-10-21T13:30:00Z","v":5315,"vw":36.718501},{"c":36.89,"h":36.89,"l":36.74,"n":50,"o":36.785,"t":"2026-10-21T13:45:00Z","v":3061,"vw":36.778915},{"c":36.6,"h":36.75,"l":36.6,"n":69,"o":36.75,"t":"2026-10-21T14:00:00Z","v":1512,"vw":36.681786},{"c":36.8,"h":36.82,"l":36.66,"n":118,"o":36.66,"t":"2026-10-21T14:15:00Z","v":3635,"vw":36.773279},{"c":36.86,"h":36.86,"l":36.86,"n":10,"o":36.86,"t":"2026-10-21T14:30:00Z","v":316,"vw":36.86},{"c":36.72,"h":37.025,"l":36.72,"n":251,"o":36.81,"t":"2026-10-21T14:45:00Z","v":21083,"vw":36.80805},{"c":36.77,"h":36.85,"l":36.765,"n":50,"o":36.765,"t":"2026-10-21T15:00:00Z","v":1524,"vw":36.796682},{"c":36.79,"h":36.85,"l":36.79,"n":57,"o":36.85,"t":"2026-10-21T15:15:00Z","v":3488,"vw":36.8326},{"c":36.82,"h":36.86,"l":36.82,"n":66,"o":36.85,"t":"2026-10-21T15:30:00Z","v":2730,"vw":36.834},{"c":36.67,"h":36.815,"l":36.67,"n":155,"o":36.8,"t":"2026-10-21T15:45:00Z","v":9665,"vw":36.784315},{"c":36.6,"h":36.63,"l":36.59,"n":55,"o":36.63,"t":"2026-10-21T16:00:00Z","v":1427,"vw":36.611766},{"c":36.92,"h":36.92,"l":36.65,"n":164,"o":36.65,"t":"2026-10-21T16:15:00Z","v":3535,"vw":36.803364},{"c":37.06,"h":37.13,"l":36.9,"n":206,"o":36.95,"t":"2026-10-21T16:30:00Z","v":8900,"vw":36.988853},{"c":37.02,"h":37.06,"l":36.93,"n":79,"o":37,"t":"2026-10-21T16:45:00Z","v":3962,"vw":36.994933},{"c":37.18,"h":37.185,"l":37.015,"n":179,"o":37.02,"t":"2026-10-21T17:00:00Z","v":5276,"vw":37.094983},{"c":37.14,"h":37.14,"l":37.07,"n":101,"o":37.13,"t":"2026-10-21T17:15:00Z","v":2950,"vw":37.109426},{"c":37.125,"h":37.16,"l":37.075,"n":193,"o":37.075,"t":"2026-10-21T17:30:00Z","v":12484,"vw":37.121731},{"c":37.11,"h":37.295,"l":37.08,"n":336,"o":37.17,"t":"2026-10-21T17:45:00Z","v":11882,"vw":37.204579},{"c":37.145,"h":37.145,"l":37.145,"n":23,"o":37.145,"t":"2026-10-21T18:00:00Z","v":405,"vw":37.145},{"c":37.24,"h":37.24,"l":37.08,"n":327,"o":37.145,"t":"2026-10-21T18:15:00Z","v":6718,"vw":37.171994},{"c":37.265,"h":37.36,"l":37.265,"n":206,"o":37.34,"t":"2026-10-21T18:30:00Z","v":7427,"vw":37.316442},{"c":37.095,"h":37.265,"l":37.095,"n":188,"o":37.265,"t":"2026-10-21T18:45:00Z","v":4555,"vw":37.185349},{"c":36.915,"h":37.03,"l":36.88,"n":187,"o":37.03,"t":"2026-10-21T19:00:00Z","v":4811,"vw":36.930151},{"c":37.07,"h":37.19,"l":36.935,"n":350,"o":36.935,"t":"2026-10-21T19:15:00Z","v":8964,"vw":37.10641},{"c":37.215,"h":37.25,"l":37.125,"n":214,"o":37.13,"t":"2026-10-21T19:30:00Z","v":5403,"vw":37.177107},{"c":37.2,"h":37.36,"l":37.15,"n":1146,"o":37.25,"t":"2026-10-21T19:45:00Z","v":44979,"vw":37.227578},{"c":37.24,"h":37.24,"l":37.203,"n":30,"o":37.203,"t":"2026-10-21T20:00:00Z","v":44827,"vw":37.23991},{"c":37.37,"h":37.37,"l":37.37,"n":1,"o":37.37,"t":"2026-10-22T10:45:00Z","v":109,"vw":37.37},{"c":37.135,"h":37.18,"l":36.9,"n":31,"o":36.9,"t":"2026-10-22T13:30:00Z","v":1937,"vw":36.961411},{"c":37.275,"h":37.3,"l":36.95,"n":54,"o":37,"t":"2026-10-22T13:45:00Z","v":2076,"vw":37.121097},{"c":37.34,"h":37.46,"l":37.34,"n":78,"o":37.38,"t":"2026-10-22T14:00:00Z","v":5272,"vw":37.40171},{"c":37.305,"h":37.36,"l":37.27,"n":85,"o":37.29,"t":"2026-10-22T14:15:00Z","v":2860,"vw":37.316355},{"c":37.52,"h":37.52,"l":37.4,"n":136,"o":37.4,"t":"2026-10-22T14:30:00Z","v":3428,"vw":37.441216},{"c":37.51,"h":37.56,"l":37.49,"n":120,"o":37.56,"t":"2026-10-22T14:45:00Z","v":2760,"vw":37.516707},{"c":37.59,"h":37.67,"l":37.46,"n":233,"o":37.5,"t":"2026-10-22T15:00:00Z","v":8359,"vw":37.557729},{"c":37.585,"h":37.67,"l":37.51,"n":403,"o":37.57,"t":"2026-10-22T15:15:00Z","v":22678,"vw":37.572844},{"c":37.55,"h":37.602,"l":37.535,"n":194,"o":37.585,"t":"2026-10-22T15:30:00Z","v":7708,"vw":37.585144},{"c":37.69,"h":37.69,"l":37.53,"n":234,"o":37.53,"t":"2026-10-22T15:45:00Z","v":6083,"vw":37.636268},{"c":37.712,"h":37.73,"l":37.69,"n":130,"o":37.72,"t":"2026-10-22T16:00:00Z","v":2917,"vw":37.705551},{"c":37.7888,"h":37.81,"l":37.67,"n":205,"o":37.68,"t":"2026-10-22T16:15:00Z","v":4491,"vw":37.747776},{"c":37.73,"h":37.835,"l":37.73,"n":205,"o":37.77,"t":"2026-10-22T16:30:00Z","v":4134,"vw":37.784122},{"c":37.81,"h":37.81,"l":37.63,"n":106,"o":37.66,"t":"2026-10-22T16:45:00Z","v":2812,"vw":37.669904},{"c":37.855,"h":37.86,"l":37.82,"n":131,"o":37.84,"t":"2026-10-22T17:00:00Z","v":4087,"vw":37.834176},{"c":37.96,"h":37.96,"l":37.82,"n":184,"o":37.85,"t":"2026-10-22T17:15:00Z","v":5254,"vw":37.890982},{"c":38.005,"h":38.04,"l":37.9592,"n":172,"o":37.9592,"t":"2026-10-22T17:30:00Z","v":4863,"vw":37.998795},{"c":38.02,"h":38.02,"l":37.925,"n":190,"o":38.005,"t":"2026-10-22T17:45:00Z","v":6379,"vw":37.963424},{"c":37.98,"h":38.035,"l":37.96,"n":104,"o":37.99,"t":"2026-10-22T18:00:00Z","v":4238,"vw":38.003359},{"c":38.03,"h":38.08,"l":37.98,"n":198,"o":37.98,"t":"2026-10-22T18:15:00Z","v":6701,"vw":38.02009},{"c":38.015,"h":38.03,"l":38.01,"n":131,"o":38.03,"t":"2026-10-22T18:30:00Z","v":3174,"vw":38.015434},{"c":38.005,"h":38.055,"l":37.99,"n":190,"o":37.99,"t":"2026-10-22T18:45:00Z","v":4934,"vw":38.029209},{"c":38.195,"h":38.195,"l":37.99,"n":224,"o":37.99,"t":"2026-10-22T19:00:00Z","v":7111,"vw":38.127742},{"c":38.35,"h":38.4,"l":38.19,"n":407,"o":38.195,"t":"2026-10-22T19:15:00Z","v":12282,"vw":38.302615},{"c":38.49,"h":38.525,"l":38.26,"n":534,"o":38.34,"t":"2026-10-22T19:30:00Z","v":17964,"vw":38.380575},{"c":38.63,"h":38.68,"l":38.36,"n":1503,"o":38.5,"t":"2026-10-22T19:45:00Z","v":61324,"vw":38.586552},{"c":38.6,"h":38.6,"l":38.6,"n":26,"o":38.6,"t":"2026-10-22T20:00:00Z","v":67006,"vw":38.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8579035985209251,"strike":48.20160669131791,"iv":0.7919303714492374,"gamma":0.032811996703908046,"theta":-0.04163486284868966,"vega":0.030121147953986783,"rho":0.005316792032408275,"breakevenPct":27.097176916680926},{"delta":0.25,"premium":1.0368694408085495,"strike":45.21884265319084,"iv":0.7052658910920722,"gamma":0.041516243059399466,"theta":-0.043005192876421,"vega":0.03448592026041722,"rho":0.006672776106833159,"breakevenPct":19.8334510207238},{"delta":0.3,"premium":1.3945002650826823,"strike":43.986763926227404,"iv":0.7114092318895233,"gamma":0.043379895253901256,"theta":-0.04624560283675701,"vega":0.03654767741212613,"rho":0.007919242415190493,"breakevenPct":17.56804194639918},{"delta":0.35,"premium":1.7662774825586331,"strike":42.89330152188637,"iv":0.7249009400931647,"gamma":0.044701920691668326,"theta":-0.04963408258531515,"vega":0.038427085691850174,"rho":0.009157037290768161,"breakevenPct":15.698391203225395},{"delta":0.4,"premium":2.1380547000345844,"strike":41.79983911754534,"iv":0.7383926482968063,"gamma":0.0460239461294354,"theta":-0.0530225623338733,"vega":0.04030649397157422,"rho":0.01039483216634583,"breakevenPct":13.828740460051609},{"delta":0.45,"premium":2.5098319175105357,"strike":40.70637671320431,"iv":0.7518843565004477,"gamma":0.04734597156720247,"theta":-0.05641104208243144,"vega":0.04218590225129827,"rho":0.011632627041923497,"breakevenPct":11.959089716877827},{"delta":0.5,"premium":2.865421219598167,"strike":39.688050757842795,"iv":0.7476665844201622,"gamma":0.048368452590764895,"theta":-0.05709640465280225,"vega":0.04277610151568558,"rho":0.01288349448796844,"breakevenPct":10.242155381971394},{"delta":0.55,"premium":3.1914698625308424,"strike":38.8068382093761,"iv":0.7111315121607332,"gamma":0.04884430736693691,"theta":-0.052848960169192806,"vega":0.041013676418752205,"rho":0.014158217528707901,"breakevenPct":8.803906922038712},{"delta":0.6,"premium":3.517518505463517,"strike":37.92562566090941,"iv":0.6745964399013042,"gamma":0.049320162143108914,"theta":-0.048601515685583366,"vega":0.03925125132181882,"rho":0.01543294056944736,"breakevenPct":7.365658462106033},{"delta":0.65,"premium":3.8435671483961933,"strike":37.04441311244272,"iv":0.6380613676418753,"gamma":0.04979601691928093,"theta":-0.04435407120197392,"vega":0.03748882622488544,"rho":0.016707663610186822,"breakevenPct":5.927410002173352},{"delta":0.7,"premium":4.169615791328868,"strike":36.163200563976034,"iv":0.6015262953824463,"gamma":0.05027187169545294,"theta":-0.04010662671836447,"vega":0.035726401127952064,"rho":0.01798238665092628,"breakevenPct":4.489161542240673},{"delta":0.75,"premium":4.495664434261544,"strike":35.28198801550934,"iv":0.5649912231230173,"gamma":0.050747726471624954,"theta":-0.035859182234755024,"vega":0.03396397603101868,"rho":0.01925710969166574,"breakevenPct":3.050913082307992},{"delta":0.8,"premium":5.401886792452831,"strike":34.056603773584904,"iv":0.5608660377358491,"gamma":0.044484905660377355,"theta":-0.030839622641509433,"vega":0.02934339622641509,"rho":0.020094313772419426,"breakevenPct":2.2240688239319577},{"delta":0.85,"premium":6.5811320754716975,"strike":32.66925638179801,"iv":0.57199256381798,"gamma":0.03505094339622643,"theta":-0.02545671476137626,"vega":0.023377802441731415,"rho":0.02072562657788568,"breakevenPct":1.6849441898178772},{"delta":0.9,"premium":7.760377358490567,"strike":31.2819089900111,"iv":0.583119089900111,"gamma":0.025616981132075473,"theta":-0.020073806881243068,"vega":0.017412208657047727,"rho":0.02135693938335194,"breakevenPct":1.1458195557037951}],"put":[{"delta":0.1,"premium":0.8021028132382988,"strike":26.05952852297871,"iv":1.3329263013183674,"gamma":0.014474932391167677,"theta":-0.04245449453794981,"vega":0.01905926850839051,"rho":-0.0037665589753729284,"breakevenPct":34.56625463797821},{"delta":0.15,"premium":0.7568554337711196,"strike":31.252953335468877,"iv":0.7879523331566436,"gamma":0.026324332698139698,"theta":-0.0317804965668744,"vega":0.02419001407314141,"rho":-0.00530746818373727,"breakevenPct":20.994565021508404},{"delta":0.2,"premium":1.0592745543336708,"strike":32.728168557725226,"iv":0.7666718870319807,"gamma":0.03245648517918706,"theta":-0.03690628532007346,"vega":0.028997095146707785,"rho":-0.007098948882874606,"breakevenPct":17.956233151835356},{"delta":0.25,"premium":1.361693674896222,"strike":34.20338377998157,"iv":0.7453914409073179,"gamma":0.03858863766023442,"theta":-0.04203207407327251,"vega":0.03380417622027416,"rho":-0.00889042958201194,"breakevenPct":14.917901282162306},{"delta":0.3,"premium":1.7268348623853207,"strike":35.45871559633027,"iv":0.7299825688073395,"gamma":0.042909174311926604,"theta":-0.04518532110091743,"vega":0.03703302752293578,"rho":-0.010728370310249992,"breakevenPct":12.611707943147788},{"delta":0.35,"premium":2.1656063023534102,"strike":36.45592341443957,"iv":0.7214664140406861,"gamma":0.045103031511767054,"theta":-0.04602297566812924,"vega":0.03840917431192661,"rho":-0.012620851072649753,"breakevenPct":11.164981574906326},{"delta":0.4,"premium":2.6043777423214998,"strike":37.45313123254886,"iv":0.7129502592740328,"gamma":0.047296888711607504,"theta":-0.046860630235341046,"vega":0.03978532110091743,"rho":-0.014513331835049516,"breakevenPct":9.718255206664864},{"delta":0.45,"premium":3.0431491822895893,"strike":38.45033905065816,"iv":0.7044341045073793,"gamma":0.04949074591144795,"theta":-0.04769828480255285,"vega":0.04116146788990826,"rho":-0.016405812597449276,"breakevenPct":8.271528838423404},{"delta":0.5,"premium":3.481920622257679,"strike":39.44754686876745,"iv":0.695917949740726,"gamma":0.0516846031112884,"theta":-0.048535939369764663,"vega":0.042537614678899084,"rho":-0.01829829335984904,"breakevenPct":6.824802470181941},{"delta":0.55,"premium":3.938732280927836,"strike":40.35921391752577,"iv":0.6777582152061855,"gamma":0.05231088917525773,"theta":-0.046844716494845354,"vega":0.04210740979381443,"rho":-0.020199156979650194,"breakevenPct":5.646420630575296},{"delta":0.6,"premium":4.417952641752578,"strike":41.1646262886598,"iv":0.6476196842783505,"gamma":0.050990012886597935,"theta":-0.04201224226804123,"vega":0.03943344072164948,"rho":-0.022110433386447685,"breakevenPct":4.8013636090486695},{"delta":0.65,"premium":4.89717300257732,"strike":41.970038659793815,"iv":0.6174811533505155,"gamma":0.049669136597938146,"theta":-0.037179768041237106,"vega":0.03675947164948453,"rho":-0.024021709793245184,"breakevenPct":3.956306587522042},{"delta":0.7,"premium":5.3763933634020615,"strike":42.77545103092783,"iv":0.5873426224226804,"gamma":0.04834826030927835,"theta":-0.03234729381443299,"vega":0.034085502577319585,"rho":-0.02593298620004268,"breakevenPct":3.1112495659954154},{"delta":0.75,"premium":5.855613724226804,"strike":43.58086340206186,"iv":0.5572040914948453,"gamma":0.047027384020618554,"theta":-0.02751481958762886,"vega":0.03141153350515464,"rho":-0.027844262606840177,"breakevenPct":2.2661925444687876},{"delta":0.8,"premium":6.334834085051547,"strike":44.38627577319588,"iv":0.5270655605670103,"gamma":0.04570650773195876,"theta":-0.02268234536082473,"vega":0.028737564432989686,"rho":-0.029755539013637672,"breakevenPct":1.4211355229421594},{"delta":0.85,"premium":7.464658634538154,"strike":45.79651941097725,"iv":0.5236784471218207,"gamma":0.04127496653279785,"theta":-0.018139759036144575,"vega":0.02520254350736278,"rho":-0.032172129888251515,"breakevenPct":0.6946612009350104},{"delta":0.9,"premium":10.677510040160648,"strike":49.14323962516734,"iv":0.6059408299866132,"gamma":0.026884069611780432,"theta":-0.01452530120481927,"vega":0.0189107095046854,"rho":-0.0362065763278908,"breakevenPct":0.34785081604483997}]},"raw":{"call":[{"delta":0.2,"premium":0.8579035985209251,"strike":48.20160669131791,"iv":0.7919303714492374,"gamma":0.032811996703908046,"theta":-0.04163486284868966,"vega":0.030121147953986783,"rho":0.005316792032408275,"breakevenPct":27.097176916680926},{"delta":0.25,"premium":1.0368694408085495,"strike":45.21884265319084,"iv":0.7052658910920722,"gamma":0.041516243059399466,"theta":-0.043005192876421,"vega":0.03448592026041722,"rho":0.006672776106833159,"breakevenPct":19.8334510207238},{"delta":0.3,"premium":1.3945002650826823,"strike":43.986763926227404,"iv":0.7114092318895233,"gamma":0.043379895253901256,"theta":-0.04624560283675701,"vega":0.03654767741212613,"rho":0.007919242415190493,"breakevenPct":17.56804194639918},{"delta":0.35,"premium":1.7662774825586331,"strike":42.89330152188637,"iv":0.7249009400931647,"gamma":0.044701920691668326,"theta":-0.04963408258531515,"vega":0.038427085691850174,"rho":0.009157037290768161,"breakevenPct":15.698391203225395},{"delta":0.4,"premium":2.1380547000345844,"strike":41.79983911754534,"iv":0.7383926482968063,"gamma":0.0460239461294354,"theta":-0.0530225623338733,"vega":0.04030649397157422,"rho":0.01039483216634583,"breakevenPct":13.828740460051609},{"delta":0.45,"premium":2.5098319175105357,"strike":40.70637671320431,"iv":0.7518843565004477,"gamma":0.04734597156720247,"theta":-0.05641104208243144,"vega":0.04218590225129827,"rho":0.011632627041923497,"breakevenPct":11.959089716877827},{"delta":0.5,"premium":2.865421219598167,"strike":39.688050757842795,"iv":0.7476665844201622,"gamma":0.048368452590764895,"theta":-0.05709640465280225,"vega":0.04277610151568558,"rho":0.01288349448796844,"breakevenPct":10.242155381971394},{"delta":0.55,"premium":3.1914698625308424,"strike":38.8068382093761,"iv":0.7111315121607332,"gamma":0.04884430736693691,"theta":-0.052848960169192806,"vega":0.041013676418752205,"rho":0.014158217528707901,"breakevenPct":8.803906922038712},{"delta":0.6,"premium":3.517518505463517,"strike":37.92562566090941,"iv":0.6745964399013042,"gamma":0.049320162143108914,"theta":-0.048601515685583366,"vega":0.03925125132181882,"rho":0.01543294056944736,"breakevenPct":7.365658462106033},{"delta":0.65,"premium":3.8435671483961933,"strike":37.04441311244272,"iv":0.6380613676418753,"gamma":0.04979601691928093,"theta":-0.04435407120197392,"vega":0.03748882622488544,"rho":0.016707663610186822,"breakevenPct":5.927410002173352},{"delta":0.7,"premium":4.169615791328868,"strike":36.163200563976034,"iv":0.6015262953824463,"gamma":0.05027187169545294,"theta":-0.04010662671836447,"vega":0.035726401127952064,"rho":0.01798238665092628,"breakevenPct":4.489161542240673},{"delta":0.75,"premium":4.495664434261544,"strike":35.28198801550934,"iv":0.5649912231230173,"gamma":0.050747726471624954,"theta":-0.035859182234755024,"vega":0.03396397603101868,"rho":0.01925710969166574,"breakevenPct":3.050913082307992},{"delta":0.8,"premium":5.401886792452831,"strike":34.056603773584904,"iv":0.5608660377358491,"gamma":0.044484905660377355,"theta":-0.030839622641509433,"vega":0.02934339622641509,"rho":0.020094313772419426,"breakevenPct":2.2240688239319577},{"delta":0.85,"premium":6.5811320754716975,"strike":32.66925638179801,"iv":0.57199256381798,"gamma":0.03505094339622643,"theta":-0.02545671476137626,"vega":0.023377802441731415,"rho":0.02072562657788568,"breakevenPct":1.6849441898178772},{"delta":0.9,"premium":7.760377358490567,"strike":31.2819089900111,"iv":0.583119089900111,"gamma":0.025616981132075473,"theta":-0.020073806881243068,"vega":0.017412208657047727,"rho":0.02135693938335194,"breakevenPct":1.1458195557037951}],"put":[{"delta":0.1,"premium":0.8021028132382988,"strike":26.05952852297871,"iv":1.3329263013183674,"gamma":0.014474932391167677,"theta":-0.04245449453794981,"vega":0.01905926850839051,"rho":-0.0037665589753729284,"breakevenPct":34.56625463797821},{"delta":0.15,"premium":0.7568554337711196,"strike":31.252953335468877,"iv":0.7879523331566436,"gamma":0.026324332698139698,"theta":-0.0317804965668744,"vega":0.02419001407314141,"rho":-0.00530746818373727,"breakevenPct":20.994565021508404},{"delta":0.2,"premium":1.0592745543336708,"strike":32.728168557725226,"iv":0.7666718870319807,"gamma":0.03245648517918706,"theta":-0.03690628532007346,"vega":0.028997095146707785,"rho":-0.007098948882874606,"breakevenPct":17.956233151835356},{"delta":0.25,"premium":1.361693674896222,"strike":34.20338377998157,"iv":0.7453914409073179,"gamma":0.03858863766023442,"theta":-0.04203207407327251,"vega":0.03380417622027416,"rho":-0.00889042958201194,"breakevenPct":14.917901282162306},{"delta":0.3,"premium":1.7268348623853207,"strike":35.45871559633027,"iv":0.7299825688073395,"gamma":0.042909174311926604,"theta":-0.04518532110091743,"vega":0.03703302752293578,"rho":-0.010728370310249992,"breakevenPct":12.611707943147788},{"delta":0.35,"premium":2.1656063023534102,"strike":36.45592341443957,"iv":0.7214664140406861,"gamma":0.045103031511767054,"theta":-0.04602297566812924,"vega":0.03840917431192661,"rho":-0.012620851072649753,"breakevenPct":11.164981574906326},{"delta":0.4,"premium":2.6043777423214998,"strike":37.45313123254886,"iv":0.7129502592740328,"gamma":0.047296888711607504,"theta":-0.046860630235341046,"vega":0.03978532110091743,"rho":-0.014513331835049516,"breakevenPct":9.718255206664864},{"delta":0.45,"premium":3.0431491822895893,"strike":38.45033905065816,"iv":0.7044341045073793,"gamma":0.04949074591144795,"theta":-0.04769828480255285,"vega":0.04116146788990826,"rho":-0.016405812597449276,"breakevenPct":8.271528838423404},{"delta":0.5,"premium":3.481920622257679,"strike":39.44754686876745,"iv":0.695917949740726,"gamma":0.0516846031112884,"theta":-0.048535939369764663,"vega":0.042537614678899084,"rho":-0.01829829335984904,"breakevenPct":6.824802470181941},{"delta":0.55,"premium":3.938732280927836,"strike":40.35921391752577,"iv":0.6777582152061855,"gamma":0.05231088917525773,"theta":-0.046844716494845354,"vega":0.04210740979381443,"rho":-0.020199156979650194,"breakevenPct":5.646420630575296},{"delta":0.6,"premium":4.417952641752578,"strike":41.1646262886598,"iv":0.6476196842783505,"gamma":0.050990012886597935,"theta":-0.04201224226804123,"vega":0.03943344072164948,"rho":-0.022110433386447685,"breakevenPct":4.8013636090486695},{"delta":0.65,"premium":4.89717300257732,"strike":41.970038659793815,"iv":0.6174811533505155,"gamma":0.049669136597938146,"theta":-0.037179768041237106,"vega":0.03675947164948453,"rho":-0.024021709793245184,"breakevenPct":3.956306587522042},{"delta":0.7,"premium":5.3763933634020615,"strike":42.77545103092783,"iv":0.5873426224226804,"gamma":0.04834826030927835,"theta":-0.03234729381443299,"vega":0.034085502577319585,"rho":-0.02593298620004268,"breakevenPct":3.1112495659954154},{"delta":0.75,"premium":5.855613724226804,"strike":43.58086340206186,"iv":0.5572040914948453,"gamma":0.047027384020618554,"theta":-0.02751481958762886,"vega":0.03141153350515464,"rho":-0.027844262606840177,"breakevenPct":2.2661925444687876},{"delta":0.8,"premium":6.334834085051547,"strike":44.38627577319588,"iv":0.5270655605670103,"gamma":0.04570650773195876,"theta":-0.02268234536082473,"vega":0.028737564432989686,"rho":-0.029755539013637672,"breakevenPct":1.4211355229421594},{"delta":0.85,"premium":7.464658634538154,"strike":45.79651941097725,"iv":0.5236784471218207,"gamma":0.04127496653279785,"theta":-0.018139759036144575,"vega":0.02520254350736278,"rho":-0.032172129888251515,"breakevenPct":0.6946612009350104},{"delta":0.9,"premium":10.677510040160648,"strike":49.14323962516734,"iv":0.6059408299866132,"gamma":0.026884069611780432,"theta":-0.01452530120481927,"vega":0.0189107095046854,"rho":-0.0362065763278908,"breakevenPct":0.34785081604483997}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}