{"symbol":"PLTY","url":"https://intraalpha.com/companies/PLTY","capturedAt":"2026-10-23T03:13:53.770Z","state":"ready","quote":{"symbol":"PLTY","last_price":36.02,"prev_close":37.03,"regular_close":36.02,"change":-1.01,"change_pct":-2.7275,"regular_change":-1.01,"regular_change_pct":-2.7275,"extended_change":0,"extended_change_pct":0,"bid":35.43,"ask":37.5,"bid_size":1000,"ask_size":1400,"volume":82506,"vwap":36.316411,"open":36.71,"high":36.88,"low":35.75,"close":36.02,"trade_count":2108,"last_trade_at":"2026-10-23T00:00:00.062448885Z","last_quote_at":"2026-10-23T00:00:00.084504287Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":374700000,"net_expense_ratio":0.0107,"portfolio_turnover":0.26,"dividend_yield":0.0228,"inception_date":"2024-10-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:53.418551+00:00"},"optionObservedAt":"2026-10-22T19:55:24.619Z","bars":[{"c":37.27,"h":37.4294,"l":37.27,"n":169,"o":37.4294,"t":"2026-10-16T08:00:00Z","v":2037,"vw":37.296299},{"c":37.9405,"h":37.9405,"l":37.9405,"n":2,"o":37.9405,"t":"2026-10-16T08:05:00Z","v":102,"vw":37.9405},{"c":37.3187,"h":37.3187,"l":37.3187,"n":1,"o":37.3187,"t":"2026-10-16T08:45:00Z","v":210,"vw":37.3187},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-16T10:55:00Z","v":100,"vw":37.4},{"c":37.51,"h":37.51,"l":37.5,"n":8,"o":37.51,"t":"2026-10-16T11:50:00Z","v":670,"vw":37.508413},{"c":37.32,"h":37.32,"l":37.32,"n":2,"o":37.32,"t":"2026-10-16T13:05:00Z","v":125,"vw":37.32},{"c":37.495,"h":37.82,"l":37.41,"n":139,"o":37.5,"t":"2026-10-16T13:30:00Z","v":10571,"vw":37.564499},{"c":36.5,"h":37.475,"l":36.49,"n":257,"o":37.475,"t":"2026-10-16T13:35:00Z","v":25141,"vw":36.558634},{"c":36.65,"h":36.66,"l":36.44,"n":56,"o":36.51,"t":"2026-10-16T13:40:00Z","v":2242,"vw":36.561213},{"c":36.61,"h":36.7,"l":36.6,"n":44,"o":36.6,"t":"2026-10-16T13:45:00Z","v":957,"vw":36.621986},{"c":36.34,"h":36.34,"l":36.265,"n":68,"o":36.285,"t":"2026-10-16T13:50:00Z","v":2677,"vw":36.327559},{"c":36.15,"h":36.15,"l":36.15,"n":14,"o":36.15,"t":"2026-10-16T13:55:00Z","v":283,"vw":36.15},{"c":36.31,"h":36.31,"l":35.91,"n":160,"o":36,"t":"2026-10-16T14:00:00Z","v":14303,"vw":36.10561},{"c":36.1201,"h":36.285,"l":36.12,"n":71,"o":36.2834,"t":"2026-10-16T14:05:00Z","v":3005,"vw":36.193305},{"c":36.28,"h":36.3388,"l":36.28,"n":19,"o":36.3388,"t":"2026-10-16T14:10:00Z","v":431,"vw":36.303696},{"c":36.6457,"h":36.6457,"l":36.4408,"n":30,"o":36.4408,"t":"2026-10-16T14:15:00Z","v":4241,"vw":36.589504},{"c":36.4,"h":36.625,"l":36.38,"n":53,"o":36.625,"t":"2026-10-16T14:20:00Z","v":2991,"vw":36.418518},{"c":36.1499,"h":36.35,"l":36.13,"n":79,"o":36.29,"t":"2026-10-16T14:25:00Z","v":2022,"vw":36.227924},{"c":36.1,"h":36.1201,"l":35.95,"n":113,"o":36.12,"t":"2026-10-16T14:30:00Z","v":5735,"vw":36.040317},{"c":36.5,"h":36.5,"l":36.32,"n":19,"o":36.36,"t":"2026-10-16T14:40:00Z","v":1527,"vw":36.367172},{"c":36.64,"h":36.64,"l":36.45,"n":36,"o":36.47,"t":"2026-10-16T14:45:00Z","v":3040,"vw":36.602662},{"c":36.3,"h":36.56,"l":36.3,"n":31,"o":36.56,"t":"2026-10-16T14:50:00Z","v":817,"vw":36.38134},{"c":36.2548,"h":36.2548,"l":36.2548,"n":7,"o":36.2548,"t":"2026-10-16T14:55:00Z","v":152,"vw":36.2548},{"c":35.86,"h":36.1451,"l":35.8,"n":141,"o":36.1451,"t":"2026-10-16T15:00:00Z","v":5568,"vw":36.0722},{"c":35.345,"h":35.65,"l":35.345,"n":179,"o":35.65,"t":"2026-10-16T15:05:00Z","v":6154,"vw":35.483296},{"c":35.06,"h":35.37,"l":35.035,"n":118,"o":35.37,"t":"2026-10-16T15:10:00Z","v":5218,"vw":35.155243},{"c":35.1406,"h":35.1601,"l":34.9999,"n":71,"o":35.01,"t":"2026-10-16T15:15:00Z","v":1586,"vw":35.054087},{"c":35,"h":35.0901,"l":34.91,"n":81,"o":35.0901,"t":"2026-10-16T15:20:00Z","v":3947,"vw":34.989945},{"c":34.99,"h":35.0282,"l":34.96,"n":43,"o":35,"t":"2026-10-16T15:25:00Z","v":2456,"vw":34.974284},{"c":34.75,"h":34.94,"l":34.75,"n":120,"o":34.94,"t":"2026-10-16T15:30:00Z","v":2611,"vw":34.874148},{"c":34.77,"h":34.77,"l":34.72,"n":52,"o":34.75,"t":"2026-10-16T15:35:00Z","v":1340,"vw":34.742861},{"c":35.05,"h":35.0844,"l":35.05,"n":28,"o":35.0844,"t":"2026-10-16T15:40:00Z","v":643,"vw":35.063486},{"c":35.03,"h":35.1023,"l":35.03,"n":21,"o":35.1023,"t":"2026-10-16T15:45:00Z","v":989,"vw":35.078262},{"c":34.97,"h":35.11,"l":34.9386,"n":60,"o":35.11,"t":"2026-10-16T15:50:00Z","v":1831,"vw":35.008873},{"c":34.83,"h":34.89,"l":34.8,"n":46,"o":34.89,"t":"2026-10-16T15:55:00Z","v":1692,"vw":34.83375},{"c":34.74,"h":34.8,"l":34.6601,"n":114,"o":34.72,"t":"2026-10-16T16:00:00Z","v":9099,"vw":34.740811},{"c":34.7626,"h":34.77,"l":34.74,"n":35,"o":34.77,"t":"2026-10-16T16:05:00Z","v":1518,"vw":34.76483},{"c":34.855,"h":34.855,"l":34.76,"n":37,"o":34.76,"t":"2026-10-16T16:10:00Z","v":3682,"vw":34.784928},{"c":34.8299,"h":34.9,"l":34.8299,"n":49,"o":34.9,"t":"2026-10-16T16:15:00Z","v":1908,"vw":34.866384},{"c":34.79,"h":34.8251,"l":34.79,"n":31,"o":34.8251,"t":"2026-10-16T16:20:00Z","v":1521,"vw":34.80251},{"c":34.8,"h":34.8,"l":34.785,"n":51,"o":34.79,"t":"2026-10-16T16:25:00Z","v":2089,"vw":34.791327},{"c":34.71,"h":34.8099,"l":34.705,"n":49,"o":34.715,"t":"2026-10-16T16:30:00Z","v":5201,"vw":34.715201},{"c":34.7699,"h":34.7699,"l":34.7699,"n":5,"o":34.7699,"t":"2026-10-16T16:40:00Z","v":239,"vw":34.7699},{"c":34.71,"h":34.83,"l":34.7,"n":41,"o":34.83,"t":"2026-10-16T16:45:00Z","v":2482,"vw":34.773606},{"c":34.61,"h":34.68,"l":34.61,"n":59,"o":34.67,"t":"2026-10-16T16:50:00Z","v":1542,"vw":34.654058},{"c":34.63,"h":34.64,"l":34.63,"n":28,"o":34.63,"t":"2026-10-16T16:55:00Z","v":1295,"vw":34.632439},{"c":34.61,"h":34.635,"l":34.61,"n":31,"o":34.635,"t":"2026-10-16T17:00:00Z","v":978,"vw":34.624255},{"c":34.5,"h":34.51,"l":34.5,"n":19,"o":34.51,"t":"2026-10-16T17:05:00Z","v":822,"vw":34.502945},{"c":34.54,"h":34.54,"l":34.54,"n":3,"o":34.54,"t":"2026-10-16T17:10:00Z","v":369,"vw":34.54},{"c":34.4583,"h":34.47,"l":34.34,"n":44,"o":34.45,"t":"2026-10-16T17:15:00Z","v":4011,"vw":34.382118},{"c":34.43,"h":34.4354,"l":34.415,"n":29,"o":34.4354,"t":"2026-10-16T17:20:00Z","v":1247,"vw":34.423871},{"c":34.48,"h":34.515,"l":34.48,"n":12,"o":34.515,"t":"2026-10-16T17:30:00Z","v":331,"vw":34.501},{"c":34.57,"h":34.57,"l":34.505,"n":14,"o":34.505,"t":"2026-10-16T17:35:00Z","v":873,"vw":34.546191},{"c":34.66,"h":34.66,"l":34.66,"n":7,"o":34.66,"t":"2026-10-16T17:40:00Z","v":209,"vw":34.66},{"c":34.5248,"h":34.57,"l":34.5248,"n":28,"o":34.57,"t":"2026-10-16T17:45:00Z","v":753,"vw":34.543685},{"c":34.485,"h":34.54,"l":34.485,"n":37,"o":34.53,"t":"2026-10-16T18:00:00Z","v":721,"vw":34.519988},{"c":34.49,"h":34.49,"l":34.49,"n":3,"o":34.49,"t":"2026-10-16T18:05:00Z","v":114,"vw":34.49},{"c":34.62,"h":34.63,"l":34.62,"n":6,"o":34.63,"t":"2026-10-16T18:10:00Z","v":340,"vw":34.624386},{"c":34.68,"h":34.68,"l":34.68,"n":5,"o":34.68,"t":"2026-10-16T18:15:00Z","v":182,"vw":34.68},{"c":34.6,"h":34.6462,"l":34.6,"n":16,"o":34.6,"t":"2026-10-16T18:20:00Z","v":1867,"vw":34.619325},{"c":34.53,"h":34.6,"l":34.53,"n":10,"o":34.6,"t":"2026-10-16T18:30:00Z","v":1175,"vw":34.539236},{"c":34.58,"h":34.5899,"l":34.52,"n":27,"o":34.54,"t":"2026-10-16T18:35:00Z","v":1472,"vw":34.556597},{"c":34.58,"h":34.58,"l":34.58,"n":6,"o":34.58,"t":"2026-10-16T18:40:00Z","v":224,"vw":34.58},{"c":34.5,"h":34.53,"l":34.5,"n":33,"o":34.53,"t":"2026-10-16T18:45:00Z","v":1200,"vw":34.502938},{"c":34.45,"h":34.45,"l":34.45,"n":7,"o":34.45,"t":"2026-10-16T18:50:00Z","v":512,"vw":34.45},{"c":34.49,"h":34.49,"l":34.45,"n":11,"o":34.45,"t":"2026-10-16T18:55:00Z","v":1380,"vw":34.480623},{"c":34.36,"h":34.47,"l":34.36,"n":66,"o":34.47,"t":"2026-10-16T19:00:00Z","v":7890,"vw":34.414983},{"c":34.25,"h":34.33,"l":34.25,"n":41,"o":34.33,"t":"2026-10-16T19:05:00Z","v":799,"vw":34.2825},{"c":34.445,"h":34.53,"l":34.35,"n":23,"o":34.35,"t":"2026-10-16T19:10:00Z","v":1219,"vw":34.431531},{"c":34.35,"h":34.56,"l":34.35,"n":43,"o":34.56,"t":"2026-10-16T19:15:00Z","v":6890,"vw":34.362652},{"c":34.45,"h":34.4678,"l":34.45,"n":13,"o":34.4678,"t":"2026-10-16T19:20:00Z","v":396,"vw":34.461867},{"c":34.362,"h":34.67,"l":34.362,"n":23,"o":34.515,"t":"2026-10-16T19:25:00Z","v":7581,"vw":34.386301},{"c":34.5252,"h":34.69,"l":34.52,"n":19,"o":34.69,"t":"2026-10-16T19:30:00Z","v":2178,"vw":34.588814},{"c":34.53,"h":34.53,"l":34.53,"n":9,"o":34.53,"t":"2026-10-16T19:35:00Z","v":402,"vw":34.53},{"c":34.38,"h":34.52,"l":34.38,"n":37,"o":34.52,"t":"2026-10-16T19:40:00Z","v":1583,"vw":34.440501},{"c":34.525,"h":34.525,"l":34.525,"n":8,"o":34.525,"t":"2026-10-16T19:45:00Z","v":229,"vw":34.525},{"c":34.51,"h":34.53,"l":34.4227,"n":39,"o":34.53,"t":"2026-10-16T19:50:00Z","v":2043,"vw":34.491031},{"c":34.58,"h":34.61,"l":34.52,"n":25,"o":34.52,"t":"2026-10-16T19:55:00Z","v":4750,"vw":34.573949},{"c":34.52,"h":34.53,"l":34.52,"n":10,"o":34.52,"t":"2026-10-16T20:00:00Z","v":1852,"vw":34.521692},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-16T20:15:00Z","v":228,"vw":34.6},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-16T21:00:00Z","v":155,"vw":34.68},{"c":35,"h":35,"l":35,"n":13,"o":35,"t":"2026-10-16T21:15:00Z","v":155,"vw":35},{"c":34.7994,"h":34.7994,"l":34.7994,"n":1,"o":34.7994,"t":"2026-10-16T21:25:00Z","v":147,"vw":34.7994},{"c":34.79,"h":34.79,"l":34.79,"n":3,"o":34.79,"t":"2026-10-16T21:40:00Z","v":150,"vw":34.79},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-16T21:50:00Z","v":103,"vw":35.49},{"c":34.79,"h":34.79,"l":34.79,"n":3,"o":34.79,"t":"2026-10-16T21:55:00Z","v":165,"vw":34.79},{"c":34.79,"h":34.79,"l":34.79,"n":11,"o":34.79,"t":"2026-10-16T22:10:00Z","v":485,"vw":34.79},{"c":34.39,"h":34.53,"l":34.39,"n":33,"o":34.53,"t":"2026-10-16T23:15:00Z","v":541,"vw":34.46},{"c":35.23,"h":35.26,"l":35.23,"n":125,"o":35.24,"t":"2026-10-19T08:00:00Z","v":1440,"vw":35.243333},{"c":35.04,"h":35.04,"l":35.04,"n":13,"o":35.04,"t":"2026-10-19T08:15:00Z","v":158,"vw":35.04},{"c":35,"h":35,"l":35,"n":20,"o":35,"t":"2026-10-19T08:45:00Z","v":609,"vw":35},{"c":34.81,"h":34.81,"l":34.81,"n":6,"o":34.81,"t":"2026-10-19T09:15:00Z","v":118,"vw":34.81},{"c":34.75,"h":34.82,"l":34.75,"n":32,"o":34.82,"t":"2026-10-19T10:10:00Z","v":780,"vw":34.794586},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-19T10:30:00Z","v":100,"vw":34.71},{"c":34.65,"h":34.65,"l":34.65,"n":28,"o":34.65,"t":"2026-10-19T11:00:00Z","v":673,"vw":34.65},{"c":34.9842,"h":34.9842,"l":34.9842,"n":3,"o":34.9842,"t":"2026-10-19T11:40:00Z","v":1022,"vw":34.9842},{"c":34.64,"h":34.64,"l":34.64,"n":3,"o":34.64,"t":"2026-10-19T11:45:00Z","v":460,"vw":34.64},{"c":35.0103,"h":35.0103,"l":35.0103,"n":2,"o":35.0103,"t":"2026-10-19T11:50:00Z","v":101,"vw":35.0103},{"c":35.1337,"h":35.1337,"l":35.1337,"n":2,"o":35.1337,"t":"2026-10-19T11:55:00Z","v":165,"vw":35.1337},{"c":34.71,"h":34.71,"l":34.71,"n":6,"o":34.71,"t":"2026-10-19T12:00:00Z","v":164,"vw":34.71},{"c":34.78,"h":34.78,"l":34.78,"n":2,"o":34.78,"t":"2026-10-19T12:05:00Z","v":101,"vw":34.78},{"c":35.164,"h":35.164,"l":35.164,"n":2,"o":35.164,"t":"2026-10-19T12:10:00Z","v":101,"vw":35.164},{"c":34.8,"h":34.8,"l":34.8,"n":8,"o":34.8,"t":"2026-10-19T12:15:00Z","v":3178,"vw":34.8},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-19T12:35:00Z","v":162,"vw":34.7},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-10-19T12:50:00Z","v":503,"vw":34.9},{"c":34.8831,"h":34.8831,"l":34.5801,"n":6,"o":34.5801,"t":"2026-10-19T13:20:00Z","v":303,"vw":34.741409},{"c":34.69,"h":34.8607,"l":34.5493,"n":77,"o":34.5493,"t":"2026-10-19T13:25:00Z","v":1596,"vw":34.690679},{"c":35.43,"h":35.43,"l":34.56,"n":176,"o":34.56,"t":"2026-10-19T13:30:00Z","v":7056,"vw":34.720266},{"c":35.25,"h":35.46,"l":35.25,"n":170,"o":35.46,"t":"2026-10-19T13:35:00Z","v":5184,"vw":35.352207},{"c":35.34,"h":35.52,"l":35.315,"n":62,"o":35.48,"t":"2026-10-19T13:40:00Z","v":1819,"vw":35.413308},{"c":35.295,"h":35.41,"l":35.2,"n":75,"o":35.28,"t":"2026-10-19T13:45:00Z","v":4567,"vw":35.355513},{"c":35.43,"h":35.475,"l":35.31,"n":29,"o":35.31,"t":"2026-10-19T13:50:00Z","v":1531,"vw":35.382015},{"c":35.385,"h":35.45,"l":35.34,"n":42,"o":35.4,"t":"2026-10-19T13:55:00Z","v":1192,"vw":35.388832},{"c":35.4537,"h":35.4799,"l":35.4,"n":25,"o":35.4,"t":"2026-10-19T14:00:00Z","v":679,"vw":35.454458},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-19T14:05:00Z","v":130,"vw":35.45},{"c":35.6793,"h":35.6793,"l":35.485,"n":26,"o":35.485,"t":"2026-10-19T14:10:00Z","v":1378,"vw":35.567755},{"c":35.75,"h":35.75,"l":35.75,"n":4,"o":35.75,"t":"2026-10-19T14:15:00Z","v":254,"vw":35.75},{"c":35.77,"h":35.77,"l":35.72,"n":30,"o":35.72,"t":"2026-10-19T14:20:00Z","v":1402,"vw":35.73},{"c":35.92,"h":35.92,"l":35.81,"n":30,"o":35.81,"t":"2026-10-19T14:25:00Z","v":1410,"vw":35.856108},{"c":35.8,"h":35.81,"l":35.76,"n":17,"o":35.81,"t":"2026-10-19T14:30:00Z","v":1302,"vw":35.7675},{"c":35.8701,"h":35.8701,"l":35.78,"n":17,"o":35.78,"t":"2026-10-19T14:35:00Z","v":1907,"vw":35.820976},{"c":35.8501,"h":35.87,"l":35.84,"n":16,"o":35.84,"t":"2026-10-19T14:40:00Z","v":3100,"vw":35.841702},{"c":35.93,"h":35.994,"l":35.9,"n":25,"o":35.9,"t":"2026-10-19T14:45:00Z","v":1168,"vw":35.947811},{"c":35.94,"h":36,"l":35.94,"n":22,"o":35.97,"t":"2026-10-19T14:50:00Z","v":5320,"vw":35.974577},{"c":36.03,"h":36.03,"l":36.03,"n":5,"o":36.03,"t":"2026-10-19T14:55:00Z","v":113,"vw":36.03},{"c":36.06,"h":36.13,"l":36.06,"n":24,"o":36.11,"t":"2026-10-19T15:00:00Z","v":811,"vw":36.108365},{"c":36.07,"h":36.07,"l":36.07,"n":5,"o":36.07,"t":"2026-10-19T15:05:00Z","v":114,"vw":36.07},{"c":36.07,"h":36.07,"l":36.07,"n":4,"o":36.07,"t":"2026-10-19T15:10:00Z","v":103,"vw":36.07},{"c":36.0739,"h":36.0871,"l":36.0739,"n":9,"o":36.0871,"t":"2026-10-19T15:15:00Z","v":852,"vw":36.082516},{"c":36.15,"h":36.15,"l":36.055,"n":24,"o":36.055,"t":"2026-10-19T15:20:00Z","v":1561,"vw":36.11763},{"c":36.15,"h":36.17,"l":36.1334,"n":37,"o":36.1334,"t":"2026-10-19T15:25:00Z","v":1713,"vw":36.152416},{"c":36.245,"h":36.245,"l":36.2,"n":21,"o":36.2,"t":"2026-10-19T15:30:00Z","v":936,"vw":36.2075},{"c":36.2988,"h":36.32,"l":36.2988,"n":27,"o":36.3,"t":"2026-10-19T15:35:00Z","v":1800,"vw":36.300353},{"c":36.36,"h":36.36,"l":36.351,"n":24,"o":36.36,"t":"2026-10-19T15:40:00Z","v":1301,"vw":36.35859},{"c":36.28,"h":36.33,"l":36.2301,"n":16,"o":36.33,"t":"2026-10-19T15:45:00Z","v":1071,"vw":36.27215},{"c":36.34,"h":36.35,"l":36.32,"n":15,"o":36.32,"t":"2026-10-19T15:55:00Z","v":571,"vw":36.334012},{"c":36.18,"h":36.225,"l":36.18,"n":8,"o":36.225,"t":"2026-10-19T16:05:00Z","v":679,"vw":36.191317},{"c":36.22,"h":36.22,"l":36.22,"n":5,"o":36.22,"t":"2026-10-19T16:10:00Z","v":668,"vw":36.22},{"c":36.2,"h":36.2,"l":36.2,"n":3,"o":36.2,"t":"2026-10-19T16:20:00Z","v":140,"vw":36.2},{"c":36.15,"h":36.19,"l":36.15,"n":11,"o":36.19,"t":"2026-10-19T16:40:00Z","v":774,"vw":36.156667},{"c":36.1,"h":36.1,"l":36.1,"n":5,"o":36.1,"t":"2026-10-19T16:50:00Z","v":206,"vw":36.1},{"c":36.055,"h":36.055,"l":36.055,"n":2,"o":36.055,"t":"2026-10-19T16:55:00Z","v":310,"vw":36.055},{"c":35.995,"h":36.05,"l":35.995,"n":20,"o":36.05,"t":"2026-10-19T17:00:00Z","v":2138,"vw":36.005291},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-19T17:05:00Z","v":110,"vw":36.06},{"c":36.1,"h":36.1,"l":36.1,"n":2,"o":36.1,"t":"2026-10-19T17:10:00Z","v":116,"vw":36.1},{"c":36.15,"h":36.15,"l":36.15,"n":7,"o":36.15,"t":"2026-10-19T17:15:00Z","v":741,"vw":36.15},{"c":36.145,"h":36.145,"l":36.145,"n":4,"o":36.145,"t":"2026-10-19T17:30:00Z","v":356,"vw":36.145},{"c":36.22,"h":36.22,"l":36.22,"n":3,"o":36.22,"t":"2026-10-19T17:45:00Z","v":1028,"vw":36.22},{"c":36.1584,"h":36.1584,"l":36.1584,"n":2,"o":36.1584,"t":"2026-10-19T18:00:00Z","v":139,"vw":36.1584},{"c":35.98,"h":35.98,"l":35.97,"n":15,"o":35.97,"t":"2026-10-19T18:05:00Z","v":818,"vw":35.975714},{"c":35.95,"h":35.97,"l":35.95,"n":33,"o":35.97,"t":"2026-10-19T18:10:00Z","v":1850,"vw":35.957571},{"c":35.9418,"h":35.96,"l":35.9418,"n":13,"o":35.96,"t":"2026-10-19T18:25:00Z","v":679,"vw":35.956967},{"c":35.85,"h":35.94,"l":35.85,"n":11,"o":35.94,"t":"2026-10-19T18:30:00Z","v":1209,"vw":35.880688},{"c":35.9001,"h":35.97,"l":35.9001,"n":2,"o":35.97,"t":"2026-10-19T18:55:00Z","v":314,"vw":35.922361},{"c":35.9842,"h":35.9842,"l":35.9842,"n":3,"o":35.9842,"t":"2026-10-19T19:05:00Z","v":120,"vw":35.9842},{"c":36.0175,"h":36.0175,"l":36.0175,"n":3,"o":36.0175,"t":"2026-10-19T19:10:00Z","v":530,"vw":36.0175},{"c":35.94,"h":35.99,"l":35.94,"n":4,"o":35.98,"t":"2026-10-19T19:20:00Z","v":900,"vw":35.972223},{"c":35.965,"h":35.965,"l":35.965,"n":1,"o":35.965,"t":"2026-10-19T19:30:00Z","v":200,"vw":35.965},{"c":36.03,"h":36.03,"l":36,"n":11,"o":36,"t":"2026-10-19T19:40:00Z","v":823,"vw":36.021785},{"c":36,"h":36.02,"l":36,"n":5,"o":36.02,"t":"2026-10-19T19:45:00Z","v":1105,"vw":36.007583},{"c":35.9,"h":35.97,"l":35.87,"n":47,"o":35.92,"t":"2026-10-19T19:50:00Z","v":5840,"vw":35.936298},{"c":35.9,"h":35.92,"l":35.88,"n":29,"o":35.92,"t":"2026-10-19T19:55:00Z","v":1608,"vw":35.903433},{"c":35.91,"h":35.91,"l":35.91,"n":9,"o":35.91,"t":"2026-10-19T20:00:00Z","v":422,"vw":35.91},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-19T22:55:00Z","v":114,"vw":36.28},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-19T23:00:00Z","v":351,"vw":35.96},{"c":35.94,"h":35.94,"l":35.94,"n":3,"o":35.94,"t":"2026-10-20T10:20:00Z","v":506,"vw":35.94},{"c":35.74,"h":35.74,"l":35.74,"n":3,"o":35.74,"t":"2026-10-20T10:30:00Z","v":171,"vw":35.74},{"c":35.7,"h":35.7,"l":35.7,"n":8,"o":35.7,"t":"2026-10-20T12:00:00Z","v":403,"vw":35.7},{"c":35.395,"h":35.74,"l":35.395,"n":136,"o":35.57,"t":"2026-10-20T13:30:00Z","v":4733,"vw":35.555975},{"c":35.6,"h":35.625,"l":35.5,"n":78,"o":35.51,"t":"2026-10-20T13:35:00Z","v":1631,"vw":35.521385},{"c":35.6,"h":35.6,"l":35.6,"n":9,"o":35.6,"t":"2026-10-20T13:40:00Z","v":136,"vw":35.6},{"c":35.3591,"h":35.3591,"l":35.3591,"n":8,"o":35.3591,"t":"2026-10-20T13:45:00Z","v":550,"vw":35.3591},{"c":35.5,"h":35.5,"l":35.5,"n":15,"o":35.5,"t":"2026-10-20T13:50:00Z","v":673,"vw":35.5},{"c":35.645,"h":35.645,"l":35.625,"n":6,"o":35.625,"t":"2026-10-20T13:55:00Z","v":254,"vw":35.637},{"c":35.67,"h":35.7,"l":35.67,"n":15,"o":35.7,"t":"2026-10-20T14:00:00Z","v":385,"vw":35.687647},{"c":35.8,"h":35.8,"l":35.695,"n":21,"o":35.695,"t":"2026-10-20T14:05:00Z","v":1039,"vw":35.783421},{"c":35.9,"h":35.9,"l":35.86,"n":26,"o":35.8899,"t":"2026-10-20T14:10:00Z","v":661,"vw":35.88389},{"c":36.03,"h":36.03,"l":35.86,"n":65,"o":35.86,"t":"2026-10-20T14:15:00Z","v":4227,"vw":35.921639},{"c":36.03,"h":36.03,"l":36,"n":10,"o":36,"t":"2026-10-20T14:20:00Z","v":285,"vw":36.012821},{"c":36.04,"h":36.04,"l":36.04,"n":4,"o":36.04,"t":"2026-10-20T14:25:00Z","v":409,"vw":36.04},{"c":36.0451,"h":36.0451,"l":36.0451,"n":8,"o":36.0451,"t":"2026-10-20T14:30:00Z","v":138,"vw":36.0451},{"c":36.1895,"h":36.1895,"l":36.15,"n":10,"o":36.15,"t":"2026-10-20T14:35:00Z","v":322,"vw":36.163167},{"c":36.17,"h":36.17,"l":36.1572,"n":14,"o":36.1572,"t":"2026-10-20T14:40:00Z","v":513,"vw":36.1636},{"c":36.15,"h":36.15,"l":36.15,"n":3,"o":36.15,"t":"2026-10-20T14:45:00Z","v":176,"vw":36.15},{"c":36.0405,"h":36.0405,"l":36.0405,"n":5,"o":36.0405,"t":"2026-10-20T14:50:00Z","v":204,"vw":36.0405},{"c":36.1232,"h":36.1232,"l":36.1232,"n":9,"o":36.1232,"t":"2026-10-20T14:55:00Z","v":164,"vw":36.1232},{"c":36.015,"h":36.09,"l":36.015,"n":7,"o":36.09,"t":"2026-10-20T15:00:00Z","v":529,"vw":36.06},{"c":36.07,"h":36.07,"l":36.03,"n":12,"o":36.03,"t":"2026-10-20T15:05:00Z","v":1509,"vw":36.041429},{"c":35.98,"h":36.06,"l":35.95,"n":17,"o":36.06,"t":"2026-10-20T15:10:00Z","v":1757,"vw":35.977901},{"c":35.99,"h":35.99,"l":35.99,"n":5,"o":35.99,"t":"2026-10-20T15:15:00Z","v":163,"vw":35.99},{"c":36.02,"h":36.02,"l":36.02,"n":3,"o":36.02,"t":"2026-10-20T15:25:00Z","v":501,"vw":36.02},{"c":35.985,"h":35.985,"l":35.985,"n":4,"o":35.985,"t":"2026-10-20T15:30:00Z","v":481,"vw":35.985},{"c":35.945,"h":35.945,"l":35.945,"n":10,"o":35.945,"t":"2026-10-20T15:35:00Z","v":133,"vw":35.945},{"c":36,"h":36,"l":35.965,"n":30,"o":35.965,"t":"2026-10-20T15:40:00Z","v":1302,"vw":35.997083},{"c":36.055,"h":36.055,"l":35.9999,"n":37,"o":36.01,"t":"2026-10-20T15:45:00Z","v":6344,"vw":36.013098},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-20T15:55:00Z","v":205,"vw":36},{"c":36.005,"h":36.01,"l":36.005,"n":12,"o":36.01,"t":"2026-10-20T16:10:00Z","v":3179,"vw":36.005582},{"c":36.02,"h":36.025,"l":36.02,"n":6,"o":36.025,"t":"2026-10-20T16:15:00Z","v":1112,"vw":36.020455},{"c":36,"h":36,"l":35.98,"n":5,"o":35.98,"t":"2026-10-20T16:20:00Z","v":333,"vw":35.987692},{"c":36.02,"h":36.02,"l":36.02,"n":2,"o":36.02,"t":"2026-10-20T16:25:00Z","v":127,"vw":36.02},{"c":36.02,"h":36.02,"l":36.02,"n":4,"o":36.02,"t":"2026-10-20T16:30:00Z","v":439,"vw":36.02},{"c":36.08,"h":36.08,"l":36.08,"n":2,"o":36.08,"t":"2026-10-20T16:40:00Z","v":211,"vw":36.08},{"c":36.04,"h":36.04,"l":36.04,"n":1,"o":36.04,"t":"2026-10-20T16:45:00Z","v":400,"vw":36.04},{"c":35.95,"h":36.02,"l":35.95,"n":31,"o":35.995,"t":"2026-10-20T16:50:00Z","v":7744,"vw":35.987722},{"c":35.95,"h":35.99,"l":35.95,"n":5,"o":35.99,"t":"2026-10-20T16:55:00Z","v":259,"vw":35.966736},{"c":36,"h":36,"l":35.98,"n":6,"o":35.98,"t":"2026-10-20T17:00:00Z","v":1245,"vw":35.983333},{"c":36.026,"h":36.026,"l":36.026,"n":4,"o":36.026,"t":"2026-10-20T17:10:00Z","v":585,"vw":36.026},{"c":36.03,"h":36.05,"l":36.01,"n":5,"o":36.01,"t":"2026-10-20T17:15:00Z","v":1280,"vw":36.028261},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-20T17:20:00Z","v":200,"vw":36.07},{"c":36.1,"h":36.1,"l":36.1,"n":5,"o":36.1,"t":"2026-10-20T17:25:00Z","v":176,"vw":36.1},{"c":36.15,"h":36.15,"l":36.15,"n":2,"o":36.15,"t":"2026-10-20T17:30:00Z","v":1010,"vw":36.15},{"c":36.12,"h":36.12,"l":36.12,"n":2,"o":36.12,"t":"2026-10-20T17:50:00Z","v":115,"vw":36.12},{"c":36.15,"h":36.15,"l":36.11,"n":7,"o":36.15,"t":"2026-10-20T17:55:00Z","v":716,"vw":36.121982},{"c":36.17,"h":36.17,"l":36.12,"n":14,"o":36.12,"t":"2026-10-20T18:00:00Z","v":1489,"vw":36.148353},{"c":36.17,"h":36.17,"l":36.17,"n":4,"o":36.17,"t":"2026-10-20T18:05:00Z","v":195,"vw":36.17},{"c":36.17,"h":36.17,"l":36.17,"n":6,"o":36.17,"t":"2026-10-20T18:10:00Z","v":931,"vw":36.17},{"c":36.13,"h":36.13,"l":36.13,"n":3,"o":36.13,"t":"2026-10-20T18:15:00Z","v":655,"vw":36.13},{"c":36.07,"h":36.07,"l":36.07,"n":2,"o":36.07,"t":"2026-10-20T18:25:00Z","v":101,"vw":36.07},{"c":36,"h":36.03,"l":36,"n":10,"o":36.03,"t":"2026-10-20T18:30:00Z","v":1027,"vw":36.007339},{"c":35.99,"h":35.99,"l":35.95,"n":3,"o":35.95,"t":"2026-10-20T18:35:00Z","v":306,"vw":35.976014},{"c":35.9,"h":35.93,"l":35.9,"n":33,"o":35.93,"t":"2026-10-20T18:40:00Z","v":6513,"vw":35.92814},{"c":35.93,"h":35.93,"l":35.93,"n":4,"o":35.93,"t":"2026-10-20T18:45:00Z","v":246,"vw":35.93},{"c":35.98,"h":35.98,"l":35.9401,"n":12,"o":35.9401,"t":"2026-10-20T18:55:00Z","v":655,"vw":35.960026},{"c":35.98,"h":35.98,"l":35.98,"n":3,"o":35.98,"t":"2026-10-20T19:05:00Z","v":102,"vw":35.98},{"c":35.885,"h":35.94,"l":35.885,"n":5,"o":35.94,"t":"2026-10-20T19:10:00Z","v":486,"vw":35.92625},{"c":35.8999,"h":35.8999,"l":35.8999,"n":1,"o":35.8999,"t":"2026-10-20T19:15:00Z","v":1250,"vw":35.8999},{"c":35.81,"h":35.82,"l":35.8,"n":21,"o":35.81,"t":"2026-10-20T19:20:00Z","v":1279,"vw":35.80602},{"c":35.81,"h":35.81,"l":35.81,"n":4,"o":35.81,"t":"2026-10-20T19:25:00Z","v":1016,"vw":35.81},{"c":35.81,"h":35.81,"l":35.81,"n":6,"o":35.81,"t":"2026-10-20T19:30:00Z","v":106,"vw":35.81},{"c":35.77,"h":35.81,"l":35.75,"n":23,"o":35.81,"t":"2026-10-20T19:35:00Z","v":3331,"vw":35.756896},{"c":35.77,"h":35.77,"l":35.76,"n":7,"o":35.76,"t":"2026-10-20T19:40:00Z","v":392,"vw":35.766656},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-20T19:45:00Z","v":157,"vw":35.78},{"c":35.7925,"h":35.7925,"l":35.79,"n":3,"o":35.79,"t":"2026-10-20T19:50:00Z","v":202,"vw":35.79125},{"c":35.64,"h":35.78,"l":35.64,"n":57,"o":35.75,"t":"2026-10-20T19:55:00Z","v":6949,"vw":35.674309},{"c":35.74,"h":35.74,"l":35.74,"n":8,"o":35.74,"t":"2026-10-20T20:00:00Z","v":265,"vw":35.74},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-10-20T21:15:00Z","v":120,"vw":35.84},{"c":35.87,"h":35.87,"l":35.87,"n":3,"o":35.87,"t":"2026-10-20T23:15:00Z","v":221,"vw":35.87},{"c":35.85,"h":35.85,"l":35.85,"n":9,"o":35.85,"t":"2026-10-20T23:40:00Z","v":237,"vw":35.85},{"c":35.98,"h":35.98,"l":35.81,"n":137,"o":35.83,"t":"2026-10-21T08:00:00Z","v":2088,"vw":35.883333},{"c":35.86,"h":35.98,"l":35.83,"n":28,"o":35.83,"t":"2026-10-21T08:05:00Z","v":1092,"vw":35.88375},{"c":35.74,"h":35.74,"l":35.74,"n":10,"o":35.74,"t":"2026-10-21T08:50:00Z","v":252,"vw":35.74},{"c":35.73,"h":35.73,"l":35.73,"n":4,"o":35.73,"t":"2026-10-21T10:10:00Z","v":118,"vw":35.73},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-21T11:00:00Z","v":200,"vw":36.5},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-21T11:20:00Z","v":201,"vw":35.8},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-21T11:35:00Z","v":250,"vw":35.85},{"c":36.3129,"h":36.3129,"l":36.3129,"n":3,"o":36.3129,"t":"2026-10-21T11:40:00Z","v":282,"vw":36.3129},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-21T11:50:00Z","v":100,"vw":35.81},{"c":35.96,"h":35.96,"l":35.96,"n":5,"o":35.96,"t":"2026-10-21T12:15:00Z","v":533,"vw":35.96},{"c":35.84,"h":35.88,"l":35.84,"n":9,"o":35.88,"t":"2026-10-21T12:20:00Z","v":789,"vw":35.870856},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-21T13:05:00Z","v":173,"vw":35.85},{"c":35.75,"h":35.77,"l":35.75,"n":15,"o":35.77,"t":"2026-10-21T13:20:00Z","v":362,"vw":35.76},{"c":35.54,"h":35.73,"l":35.54,"n":42,"o":35.73,"t":"2026-10-21T13:25:00Z","v":967,"vw":35.623333},{"c":35.5765,"h":35.6,"l":35.26,"n":126,"o":35.6,"t":"2026-10-21T13:30:00Z","v":10111,"vw":35.399405},{"c":36.03,"h":36.09,"l":35.87,"n":85,"o":35.88,"t":"2026-10-21T13:35:00Z","v":1798,"vw":35.9558},{"c":36.3,"h":36.3,"l":36.184,"n":14,"o":36.2,"t":"2026-10-21T13:40:00Z","v":1901,"vw":36.226927},{"c":36.32,"h":36.32,"l":36.25,"n":21,"o":36.3,"t":"2026-10-21T13:45:00Z","v":1260,"vw":36.278178},{"c":36.27,"h":36.2997,"l":36.27,"n":30,"o":36.29,"t":"2026-10-21T13:50:00Z","v":1331,"vw":36.286959},{"c":36.225,"h":36.2955,"l":36.225,"n":18,"o":36.2699,"t":"2026-10-21T13:55:00Z","v":2861,"vw":36.254951},{"c":36.22,"h":36.235,"l":36.22,"n":7,"o":36.235,"t":"2026-10-21T14:00:00Z","v":490,"vw":36.231042},{"c":36.22,"h":36.22,"l":36.19,"n":26,"o":36.215,"t":"2026-10-21T14:05:00Z","v":2812,"vw":36.203301},{"c":36.3101,"h":36.35,"l":36.235,"n":31,"o":36.235,"t":"2026-10-21T14:10:00Z","v":2290,"vw":36.28555},{"c":36.38,"h":36.38,"l":36.32,"n":18,"o":36.35,"t":"2026-10-21T14:15:00Z","v":1741,"vw":36.362499},{"c":36.42,"h":36.42,"l":36.4,"n":17,"o":36.4,"t":"2026-10-21T14:20:00Z","v":1424,"vw":36.417015},{"c":36.38,"h":36.46,"l":36.38,"n":10,"o":36.46,"t":"2026-10-21T14:30:00Z","v":320,"vw":36.42},{"c":36.35,"h":36.405,"l":36.35,"n":19,"o":36.3915,"t":"2026-10-21T14:35:00Z","v":1837,"vw":36.381915},{"c":36.3701,"h":36.38,"l":36.3701,"n":9,"o":36.38,"t":"2026-10-21T14:40:00Z","v":648,"vw":36.377692},{"c":36.365,"h":36.365,"l":36.365,"n":1,"o":36.365,"t":"2026-10-21T14:45:00Z","v":111,"vw":36.365},{"c":36.59,"h":36.59,"l":36.5,"n":26,"o":36.5,"t":"2026-10-21T14:55:00Z","v":1649,"vw":36.548667},{"c":36.5601,"h":36.63,"l":36.5601,"n":21,"o":36.59,"t":"2026-10-21T15:00:00Z","v":3218,"vw":36.608345},{"c":36.5,"h":36.6499,"l":36.5,"n":5,"o":36.6299,"t":"2026-10-21T15:05:00Z","v":371,"vw":36.603369},{"c":36.67,"h":36.67,"l":36.64,"n":25,"o":36.65,"t":"2026-10-21T15:10:00Z","v":1752,"vw":36.649317},{"c":36.6458,"h":36.67,"l":36.6458,"n":9,"o":36.67,"t":"2026-10-21T15:15:00Z","v":458,"vw":36.660584},{"c":36.59,"h":36.64,"l":36.57,"n":19,"o":36.64,"t":"2026-10-21T15:20:00Z","v":1366,"vw":36.594231},{"c":36.64,"h":36.64,"l":36.5525,"n":14,"o":36.6,"t":"2026-10-21T15:25:00Z","v":716,"vw":36.60492},{"c":36.65,"h":36.67,"l":36.65,"n":20,"o":36.67,"t":"2026-10-21T15:30:00Z","v":589,"vw":36.653604},{"c":36.685,"h":36.685,"l":36.685,"n":6,"o":36.685,"t":"2026-10-21T15:35:00Z","v":509,"vw":36.685},{"c":36.63,"h":36.72,"l":36.63,"n":21,"o":36.6828,"t":"2026-10-21T15:40:00Z","v":812,"vw":36.674851},{"c":36.74,"h":36.7466,"l":36.7,"n":15,"o":36.7,"t":"2026-10-21T15:45:00Z","v":898,"vw":36.715415},{"c":36.723,"h":36.73,"l":36.723,"n":3,"o":36.73,"t":"2026-10-21T15:50:00Z","v":591,"vw":36.725254},{"c":36.75,"h":36.75,"l":36.72,"n":12,"o":36.72,"t":"2026-10-21T15:55:00Z","v":1584,"vw":36.727333},{"c":36.725,"h":36.725,"l":36.725,"n":5,"o":36.725,"t":"2026-10-21T16:00:00Z","v":1047,"vw":36.725},{"c":36.74,"h":36.74,"l":36.74,"n":7,"o":36.74,"t":"2026-10-21T16:10:00Z","v":303,"vw":36.74},{"c":36.7,"h":36.72,"l":36.7,"n":8,"o":36.72,"t":"2026-10-21T16:15:00Z","v":506,"vw":36.704},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-10-21T16:20:00Z","v":100,"vw":36.72},{"c":36.72,"h":36.72,"l":36.72,"n":8,"o":36.72,"t":"2026-10-21T16:25:00Z","v":1015,"vw":36.72},{"c":36.7426,"h":36.7426,"l":36.7,"n":9,"o":36.735,"t":"2026-10-21T16:35:00Z","v":990,"vw":36.731888},{"c":36.69,"h":36.8,"l":36.69,"n":14,"o":36.79,"t":"2026-10-21T16:40:00Z","v":1143,"vw":36.76488},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-21T16:45:00Z","v":273,"vw":36.75},{"c":36.7474,"h":36.855,"l":36.7474,"n":22,"o":36.8,"t":"2026-10-21T16:50:00Z","v":1245,"vw":36.806005},{"c":36.82,"h":36.83,"l":36.82,"n":5,"o":36.83,"t":"2026-10-21T17:00:00Z","v":614,"vw":36.824262},{"c":36.7747,"h":36.7747,"l":36.7747,"n":2,"o":36.7747,"t":"2026-10-21T17:05:00Z","v":521,"vw":36.7747},{"c":36.795,"h":36.84,"l":36.795,"n":8,"o":36.84,"t":"2026-10-21T17:10:00Z","v":418,"vw":36.822839},{"c":36.8399,"h":36.8399,"l":36.8399,"n":3,"o":36.8399,"t":"2026-10-21T17:15:00Z","v":294,"vw":36.8399},{"c":36.775,"h":36.86,"l":36.775,"n":9,"o":36.86,"t":"2026-10-21T17:20:00Z","v":3259,"vw":36.783879},{"c":36.81,"h":36.81,"l":36.77,"n":5,"o":36.77,"t":"2026-10-21T17:25:00Z","v":363,"vw":36.787778},{"c":36.78,"h":36.78,"l":36.755,"n":6,"o":36.755,"t":"2026-10-21T17:30:00Z","v":387,"vw":36.76253},{"c":36.79,"h":36.79,"l":36.7466,"n":9,"o":36.7466,"t":"2026-10-21T17:35:00Z","v":554,"vw":36.75747},{"c":36.695,"h":36.795,"l":36.695,"n":52,"o":36.795,"t":"2026-10-21T17:45:00Z","v":3635,"vw":36.73334},{"c":36.755,"h":36.755,"l":36.71,"n":16,"o":36.74,"t":"2026-10-21T17:50:00Z","v":2584,"vw":36.739273},{"c":36.78,"h":36.78,"l":36.78,"n":13,"o":36.78,"t":"2026-10-21T17:55:00Z","v":961,"vw":36.78},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-10-21T18:05:00Z","v":201,"vw":36.72},{"c":36.6501,"h":36.6501,"l":36.6501,"n":1,"o":36.6501,"t":"2026-10-21T18:10:00Z","v":250,"vw":36.6501},{"c":36.79,"h":36.79,"l":36.789,"n":3,"o":36.789,"t":"2026-10-21T18:15:00Z","v":320,"vw":36.789333},{"c":36.745,"h":36.77,"l":36.745,"n":5,"o":36.77,"t":"2026-10-21T18:20:00Z","v":390,"vw":36.753621},{"c":36.745,"h":36.745,"l":36.745,"n":4,"o":36.745,"t":"2026-10-21T18:25:00Z","v":165,"vw":36.745},{"c":36.8,"h":36.8,"l":36.745,"n":3,"o":36.745,"t":"2026-10-21T18:30:00Z","v":209,"vw":36.7725},{"c":36.78,"h":36.78,"l":36.75,"n":6,"o":36.75,"t":"2026-10-21T18:35:00Z","v":550,"vw":36.774},{"c":36.71,"h":36.71,"l":36.67,"n":4,"o":36.67,"t":"2026-10-21T18:40:00Z","v":388,"vw":36.699664},{"c":36.76,"h":36.76,"l":36.76,"n":4,"o":36.76,"t":"2026-10-21T18:45:00Z","v":191,"vw":36.76},{"c":36.72,"h":36.72,"l":36.72,"n":4,"o":36.72,"t":"2026-10-21T18:50:00Z","v":146,"vw":36.72},{"c":36.725,"h":36.74,"l":36.725,"n":2,"o":36.74,"t":"2026-10-21T18:55:00Z","v":300,"vw":36.735},{"c":36.6858,"h":36.76,"l":36.6858,"n":7,"o":36.76,"t":"2026-10-21T19:05:00Z","v":246,"vw":36.728559},{"c":36.8,"h":36.8,"l":36.7286,"n":17,"o":36.78,"t":"2026-10-21T19:10:00Z","v":1980,"vw":36.786442},{"c":36.85,"h":36.85,"l":36.69,"n":9,"o":36.8,"t":"2026-10-21T19:15:00Z","v":563,"vw":36.785556},{"c":36.89,"h":36.89,"l":36.85,"n":5,"o":36.85,"t":"2026-10-21T19:20:00Z","v":417,"vw":36.880025},{"c":37,"h":37,"l":37,"n":10,"o":37,"t":"2026-10-21T19:30:00Z","v":741,"vw":37},{"c":36.95,"h":37.0469,"l":36.95,"n":5,"o":37.025,"t":"2026-10-21T19:35:00Z","v":1471,"vw":37.013187},{"c":37.05,"h":37.11,"l":37.05,"n":7,"o":37.11,"t":"2026-10-21T19:40:00Z","v":2859,"vw":37.093193},{"c":37.15,"h":37.19,"l":37.0994,"n":13,"o":37.1,"t":"2026-10-21T19:45:00Z","v":636,"vw":37.127285},{"c":37,"h":37.1501,"l":37,"n":16,"o":37.11,"t":"2026-10-21T19:50:00Z","v":1321,"vw":37.101438},{"c":36.98,"h":37.09,"l":36.98,"n":27,"o":37.04,"t":"2026-10-21T19:55:00Z","v":1068,"vw":37.015703},{"c":37.03,"h":37.03,"l":37.03,"n":7,"o":37.03,"t":"2026-10-21T20:00:00Z","v":223,"vw":37.03},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-10-21T20:05:00Z","v":239,"vw":37.11},{"c":37.02,"h":37.02,"l":37.02,"n":3,"o":37.02,"t":"2026-10-21T20:15:00Z","v":404,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":1,"o":37.02,"t":"2026-10-21T20:25:00Z","v":834,"vw":37.02},{"c":36.87,"h":36.87,"l":36.87,"n":2,"o":36.87,"t":"2026-10-21T23:20:00Z","v":310,"vw":36.87},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-21T23:35:00Z","v":200,"vw":36.9},{"c":36.2,"h":36.23,"l":36.17,"n":51,"o":36.17,"t":"2026-10-22T08:00:00Z","v":3183,"vw":36.192181},{"c":36.22,"h":36.22,"l":36.22,"n":8,"o":36.22,"t":"2026-10-22T08:05:00Z","v":198,"vw":36.22},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-10-22T09:20:00Z","v":205,"vw":36.23},{"c":36.02,"h":36.02,"l":36.02,"n":5,"o":36.02,"t":"2026-10-22T11:00:00Z","v":359,"vw":36.02},{"c":36.02,"h":36.02,"l":36.02,"n":9,"o":36.02,"t":"2026-10-22T11:05:00Z","v":205,"vw":36.02},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-10-22T12:00:00Z","v":150,"vw":36.25},{"c":36.3824,"h":36.3824,"l":36.3824,"n":2,"o":36.3824,"t":"2026-10-22T13:15:00Z","v":150,"vw":36.3824},{"c":36.36,"h":36.36,"l":36.36,"n":2,"o":36.36,"t":"2026-10-22T13:20:00Z","v":129,"vw":36.36},{"c":36.58,"h":36.58,"l":36.58,"n":5,"o":36.58,"t":"2026-10-22T13:25:00Z","v":479,"vw":36.58},{"c":36.861,"h":36.861,"l":36.62,"n":79,"o":36.71,"t":"2026-10-22T13:30:00Z","v":4590,"vw":36.674079},{"c":36.85,"h":36.85,"l":36.655,"n":100,"o":36.655,"t":"2026-10-22T13:35:00Z","v":3810,"vw":36.80667},{"c":36.88,"h":36.88,"l":36.79,"n":34,"o":36.85,"t":"2026-10-22T13:40:00Z","v":1901,"vw":36.820442},{"c":36.64,"h":36.6901,"l":36.64,"n":12,"o":36.6901,"t":"2026-10-22T13:45:00Z","v":738,"vw":36.677716},{"c":36.74,"h":36.74,"l":36.69,"n":18,"o":36.69,"t":"2026-10-22T13:50:00Z","v":3330,"vw":36.699602},{"c":36.79,"h":36.79,"l":36.77,"n":13,"o":36.77,"t":"2026-10-22T13:55:00Z","v":2638,"vw":36.776875},{"c":36.7,"h":36.7,"l":36.6,"n":15,"o":36.6,"t":"2026-10-22T14:00:00Z","v":324,"vw":36.666667},{"c":36.595,"h":36.595,"l":36.555,"n":5,"o":36.555,"t":"2026-10-22T14:05:00Z","v":968,"vw":36.56363},{"c":36.72,"h":36.72,"l":36.6987,"n":15,"o":36.6987,"t":"2026-10-22T14:10:00Z","v":2707,"vw":36.719089},{"c":36.54,"h":36.62,"l":36.53,"n":13,"o":36.62,"t":"2026-10-22T14:15:00Z","v":402,"vw":36.557701},{"c":36.54,"h":36.54,"l":36.5,"n":7,"o":36.5,"t":"2026-10-22T14:20:00Z","v":1114,"vw":36.520257},{"c":36.38,"h":36.381,"l":36.38,"n":23,"o":36.381,"t":"2026-10-22T14:25:00Z","v":634,"vw":36.380803},{"c":36.26,"h":36.3,"l":36.26,"n":2,"o":36.3,"t":"2026-10-22T14:35:00Z","v":1400,"vw":36.262857},{"c":36.3401,"h":36.3401,"l":36.3401,"n":7,"o":36.3401,"t":"2026-10-22T14:40:00Z","v":396,"vw":36.3401},{"c":36.335,"h":36.36,"l":36.335,"n":14,"o":36.36,"t":"2026-10-22T14:45:00Z","v":929,"vw":36.34384},{"c":36.3733,"h":36.3733,"l":36.3733,"n":5,"o":36.3733,"t":"2026-10-22T14:50:00Z","v":181,"vw":36.3733},{"c":36.44,"h":36.505,"l":36.395,"n":12,"o":36.41,"t":"2026-10-22T14:55:00Z","v":674,"vw":36.444732},{"c":36.425,"h":36.425,"l":36.41,"n":3,"o":36.41,"t":"2026-10-22T15:00:00Z","v":201,"vw":36.4175},{"c":36.27,"h":36.415,"l":36.27,"n":11,"o":36.415,"t":"2026-10-22T15:05:00Z","v":1127,"vw":36.326053},{"c":36.28,"h":36.28,"l":36.25,"n":11,"o":36.25,"t":"2026-10-22T15:10:00Z","v":242,"vw":36.265},{"c":36.41,"h":36.41,"l":36.335,"n":8,"o":36.338,"t":"2026-10-22T15:15:00Z","v":1128,"vw":36.346972},{"c":36.395,"h":36.395,"l":36.395,"n":2,"o":36.395,"t":"2026-10-22T15:20:00Z","v":101,"vw":36.395},{"c":36.24,"h":36.37,"l":36.24,"n":37,"o":36.37,"t":"2026-10-22T15:25:00Z","v":1007,"vw":36.346571},{"c":36.1901,"h":36.28,"l":36.1901,"n":6,"o":36.28,"t":"2026-10-22T15:30:00Z","v":277,"vw":36.226497},{"c":36.27,"h":36.27,"l":36.27,"n":5,"o":36.27,"t":"2026-10-22T15:35:00Z","v":4338,"vw":36.27},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-10-22T15:40:00Z","v":121,"vw":36.23},{"c":36.3213,"h":36.3213,"l":36.3213,"n":7,"o":36.3213,"t":"2026-10-22T16:10:00Z","v":405,"vw":36.3213},{"c":36.47,"h":36.47,"l":36.47,"n":7,"o":36.47,"t":"2026-10-22T16:25:00Z","v":449,"vw":36.47},{"c":36.48,"h":36.48,"l":36.36,"n":11,"o":36.36,"t":"2026-10-22T16:30:00Z","v":380,"vw":36.44129},{"c":36.2,"h":36.315,"l":36.2,"n":19,"o":36.315,"t":"2026-10-22T16:40:00Z","v":2679,"vw":36.305848},{"c":36.0758,"h":36.0758,"l":36.07,"n":11,"o":36.07,"t":"2026-10-22T16:45:00Z","v":1327,"vw":36.071104},{"c":36.0216,"h":36.03,"l":36,"n":56,"o":36.03,"t":"2026-10-22T16:50:00Z","v":3029,"vw":36.008799},{"c":36.02,"h":36.02,"l":36.02,"n":1,"o":36.02,"t":"2026-10-22T17:00:00Z","v":365,"vw":36.02},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-10-22T17:10:00Z","v":114,"vw":36.1},{"c":36.23,"h":36.235,"l":36.185,"n":10,"o":36.185,"t":"2026-10-22T17:15:00Z","v":1210,"vw":36.194958},{"c":36.16,"h":36.16,"l":36.15,"n":8,"o":36.15,"t":"2026-10-22T17:35:00Z","v":379,"vw":36.153631},{"c":36.2,"h":36.2,"l":36.2,"n":17,"o":36.2,"t":"2026-10-22T17:45:00Z","v":155,"vw":36.2},{"c":36.15,"h":36.15,"l":36.15,"n":3,"o":36.15,"t":"2026-10-22T17:50:00Z","v":125,"vw":36.15},{"c":36.02,"h":36.02,"l":36.02,"n":4,"o":36.02,"t":"2026-10-22T18:00:00Z","v":358,"vw":36.02},{"c":36.115,"h":36.21,"l":36.02,"n":6,"o":36.21,"t":"2026-10-22T18:15:00Z","v":799,"vw":36.10136},{"c":36.1,"h":36.1,"l":36.1,"n":5,"o":36.1,"t":"2026-10-22T18:25:00Z","v":1400,"vw":36.1},{"c":35.97,"h":36,"l":35.9675,"n":36,"o":36,"t":"2026-10-22T18:30:00Z","v":3203,"vw":35.970796},{"c":35.8893,"h":35.96,"l":35.8893,"n":36,"o":35.95,"t":"2026-10-22T18:35:00Z","v":3698,"vw":35.919617},{"c":35.95,"h":35.9612,"l":35.94,"n":20,"o":35.94,"t":"2026-10-22T18:40:00Z","v":1298,"vw":35.947875},{"c":36.055,"h":36.055,"l":35.99,"n":6,"o":35.99,"t":"2026-10-22T18:45:00Z","v":1045,"vw":36.023168},{"c":35.96,"h":35.96,"l":35.92,"n":5,"o":35.92,"t":"2026-10-22T18:50:00Z","v":950,"vw":35.937778},{"c":35.85,"h":35.9,"l":35.85,"n":10,"o":35.9,"t":"2026-10-22T19:05:00Z","v":232,"vw":35.875},{"c":35.9884,"h":35.9884,"l":35.8504,"n":11,"o":35.8504,"t":"2026-10-22T19:10:00Z","v":1155,"vw":35.950225},{"c":35.91,"h":35.935,"l":35.91,"n":7,"o":35.935,"t":"2026-10-22T19:15:00Z","v":425,"vw":35.919412},{"c":35.95,"h":36,"l":35.95,"n":9,"o":36,"t":"2026-10-22T19:20:00Z","v":1244,"vw":35.995795},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-10-22T19:40:00Z","v":136,"vw":35.84},{"c":35.75,"h":35.75,"l":35.75,"n":13,"o":35.75,"t":"2026-10-22T19:45:00Z","v":875,"vw":35.75},{"c":35.91,"h":35.92,"l":35.91,"n":12,"o":35.92,"t":"2026-10-22T19:50:00Z","v":379,"vw":35.915367},{"c":35.92,"h":36.06,"l":35.87,"n":33,"o":35.9,"t":"2026-10-22T19:55:00Z","v":2776,"vw":35.912152},{"c":36.02,"h":36.02,"l":36.02,"n":7,"o":36.02,"t":"2026-10-22T20:00:00Z","v":628,"vw":36.02},{"c":35.78,"h":35.78,"l":35.78,"n":6,"o":35.78,"t":"2026-10-22T20:25:00Z","v":298,"vw":35.78},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-22T21:25:00Z","v":121,"vw":36.2},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-22T22:25:00Z","v":100,"vw":36.07},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-22T22:50:00Z","v":706,"vw":36}],"history":[{"c":51.4257,"h":53.11,"l":51.271,"n":299,"o":53.11,"t":"2024-10-21T04:00:00Z","v":12979,"vw":51.616971},{"c":51.7429,"h":52,"l":51.5863,"n":128,"o":51.99,"t":"2024-10-22T04:00:00Z","v":7935,"vw":51.703221},{"c":51.4545,"h":52.02,"l":51.09,"n":192,"o":51.72,"t":"2024-10-23T04:00:00Z","v":7229,"vw":51.541876},{"c":52.2195,"h":52.261,"l":51.745,"n":144,"o":51.81,"t":"2024-10-24T04:00:00Z","v":4828,"vw":51.934103},{"c":52.5293,"h":52.77,"l":52.26,"n":434,"o":52.45,"t":"2024-10-25T04:00:00Z","v":28211,"vw":52.655431},{"c":52.746,"h":52.89,"l":52.56,"n":408,"o":52.89,"t":"2024-10-28T04:00:00Z","v":20159,"vw":52.737067},{"c":52.7808,"h":53,"l":52,"n":370,"o":52.78,"t":"2024-10-29T04:00:00Z","v":10803,"vw":52.607108},{"c":51.6405,"h":52.66,"l":51.6,"n":310,"o":52.51,"t":"2024-10-30T04:00:00Z","v":6556,"vw":52.255516},{"c":49.1427,"h":51.1,"l":48.84,"n":664,"o":50.36,"t":"2024-10-31T04:00:00Z","v":24167,"vw":49.8684},{"c":49.5613,"h":50.05,"l":49.38,"n":303,"o":49.6234,"t":"2024-11-01T04:00:00Z","v":10392,"vw":49.712485},{"c":48.8959,"h":49.3784,"l":48.74,"n":533,"o":48.81,"t":"2024-11-04T05:00:00Z","v":21252,"vw":49.12241},{"c":57.2668,"h":57.57,"l":52.2001,"n":1059,"o":56.08,"t":"2024-11-05T05:00:00Z","v":92951,"vw":56.806813},{"c":59.5936,"h":61.03,"l":59,"n":1190,"o":59.99,"t":"2024-11-06T05:00:00Z","v":82380,"vw":59.348083},{"c":58.5765,"h":58.7,"l":56.65,"n":2090,"o":57.5,"t":"2024-11-07T05:00:00Z","v":280492,"vw":57.26141},{"c":60.05,"h":60.08,"l":58.28,"n":669,"o":58.5,"t":"2024-11-08T05:00:00Z","v":33733,"vw":59.349851},{"c":61.11,"h":62.3,"l":60.0723,"n":712,"o":60.85,"t":"2024-11-11T05:00:00Z","v":32540,"vw":61.137038},{"c":60.91,"h":61.1249,"l":60.14,"n":505,"o":60.56,"t":"2024-11-12T05:00:00Z","v":26412,"vw":60.63776},{"c":61.38,"h":63.33,"l":60.64,"n":571,"o":62.91,"t":"2024-11-13T05:00:00Z","v":57505,"vw":62.063207},{"c":59.8439,"h":61.47,"l":59.41,"n":408,"o":61.47,"t":"2024-11-14T05:00:00Z","v":26997,"vw":60.225425},{"c":65.2387,"h":65.2387,"l":61.64,"n":541,"o":61.66,"t":"2024-11-15T05:00:00Z","v":23960,"vw":63.449926},{"c":62.3,"h":64.75,"l":59.1238,"n":1037,"o":64.75,"t":"2024-11-18T05:00:00Z","v":265519,"vw":61.906711},{"c":63.3188,"h":63.54,"l":60.42,"n":478,"o":60.42,"t":"2024-11-19T05:00:00Z","v":15568,"vw":62.065857},{"c":62.7192,"h":63,"l":61.26,"n":472,"o":63,"t":"2024-11-20T05:00:00Z","v":14562,"vw":62.024669},{"c":62.4716,"h":63.47,"l":62.2745,"n":436,"o":63.43,"t":"2024-11-21T05:00:00Z","v":14647,"vw":63.067267},{"c":65.0954,"h":65.0954,"l":62.805,"n":522,"o":63.15,"t":"2024-11-22T05:00:00Z","v":20562,"vw":64.119728},{"c":65.53,"h":67.5,"l":65.04,"n":1108,"o":67.5,"t":"2024-11-25T05:00:00Z","v":37457,"vw":66.039561},{"c":66.3405,"h":66.3405,"l":65.54,"n":537,"o":65.54,"t":"2024-11-26T05:00:00Z","v":40812,"vw":65.829122},{"c":66.915,"h":67.04,"l":65.59,"n":564,"o":66.65,"t":"2024-11-27T05:00:00Z","v":21241,"vw":66.313761},{"c":67.3687,"h":67.3687,"l":66.4503,"n":749,"o":66.74,"t":"2024-11-29T05:00:00Z","v":39199,"vw":67.065539},{"c":66.9686,"h":67.899,"l":66.6498,"n":1641,"o":67.75,"t":"2024-12-02T05:00:00Z","v":74719,"vw":67.26986},{"c":70.317,"h":70.49,"l":67.02,"n":1311,"o":67.02,"t":"2024-12-03T05:00:00Z","v":62273,"vw":69.549504},{"c":69.38,"h":70.32,"l":67.3501,"n":4738,"o":70.28,"t":"2024-12-04T05:00:00Z","v":402959,"vw":69.203937},{"c":67.5477,"h":68.28,"l":66.09,"n":1990,"o":66.09,"t":"2024-12-05T05:00:00Z","v":111471,"vw":67.195648},{"c":70.51,"h":70.81,"l":67.939,"n":1913,"o":68.48,"t":"2024-12-06T05:00:00Z","v":151295,"vw":69.867532},{"c":67.4557,"h":73.51,"l":66.25,"n":3446,"o":73.18,"t":"2024-12-09T05:00:00Z","v":235366,"vw":68.845837},{"c":66.07,"h":69.57,"l":66.03,"n":1504,"o":66.99,"t":"2024-12-10T05:00:00Z","v":114385,"vw":68.528552},{"c":67.6726,"h":68.47,"l":63.75,"n":1663,"o":68.47,"t":"2024-12-11T05:00:00Z","v":82333,"vw":66.010793},{"c":68.31,"h":69.34,"l":67.48,"n":861,"o":67.52,"t":"2024-12-12T05:00:00Z","v":32746,"vw":68.430804},{"c":70.5899,"h":70.59,"l":67.92,"n":1106,"o":68.31,"t":"2024-12-13T05:00:00Z","v":35689,"vw":69.137657},{"c":70.44,"h":71.715,"l":67.32,"n":2338,"o":69.81,"t":"2024-12-16T05:00:00Z","v":83292,"vw":69.303547},{"c":69.89,"h":70.4399,"l":67.75,"n":1287,"o":68.96,"t":"2024-12-17T05:00:00Z","v":47729,"vw":69.393466},{"c":67.25,"h":71.8,"l":66.945,"n":1480,"o":69.6,"t":"2024-12-18T05:00:00Z","v":85280,"vw":70.246114},{"c":69.94,"h":71.2153,"l":69.19,"n":1056,"o":69.63,"t":"2024-12-19T05:00:00Z","v":47652,"vw":70.299144},{"c":73.36,"h":73.51,"l":67.5825,"n":1328,"o":68.62,"t":"2024-12-20T05:00:00Z","v":59501,"vw":71.504091},{"c":73.31,"h":74.43,"l":71.54,"n":1939,"o":73.78,"t":"2024-12-23T05:00:00Z","v":228037,"vw":73.309766},{"c":75.045,"h":76.32,"l":74.34,"n":965,"o":74.34,"t":"2024-12-24T05:00:00Z","v":35823,"vw":75.425782},{"c":75.31,"h":75.8395,"l":74.58,"n":1453,"o":75.76,"t":"2024-12-26T05:00:00Z","v":84204,"vw":75.286742},{"c":73.21,"h":75,"l":71.8936,"n":1817,"o":74.75,"t":"2024-12-27T05:00:00Z","v":46833,"vw":73.090206},{"c":71.92,"h":73.3337,"l":70.96,"n":2374,"o":71.66,"t":"2024-12-30T05:00:00Z","v":107019,"vw":72.256321},{"c":70.7,"h":72.5251,"l":70.1,"n":1764,"o":72.35,"t":"2024-12-31T05:00:00Z","v":75304,"vw":71.331719},{"c":70.45,"h":71.42,"l":68.0518,"n":5052,"o":71.19,"t":"2025-01-02T05:00:00Z","v":265827,"vw":69.794971},{"c":69.99,"h":70.04,"l":66.8348,"n":2838,"o":67.01,"t":"2025-01-03T05:00:00Z","v":145649,"vw":69.060178},{"c":67.35,"h":70.1099,"l":66.5299,"n":4422,"o":69.12,"t":"2025-01-06T05:00:00Z","v":170365,"vw":68.34201},{"c":62.86,"h":66.95,"l":62.57,"n":4622,"o":66.95,"t":"2025-01-07T05:00:00Z","v":125160,"vw":64.199867},{"c":61.4,"h":62.27,"l":60.12,"n":2814,"o":61.23,"t":"2025-01-08T05:00:00Z","v":124572,"vw":61.043264},{"c":60.66,"h":61.44,"l":58.86,"n":2323,"o":59.67,"t":"2025-01-10T05:00:00Z","v":64078,"vw":59.860851},{"c":58.69,"h":59.14,"l":57.2,"n":2042,"o":57.94,"t":"2025-01-13T05:00:00Z","v":55357,"vw":58.373889},{"c":59.61,"h":61.1196,"l":59.07,"n":1191,"o":60.56,"t":"2025-01-14T05:00:00Z","v":43185,"vw":60.021521},{"c":61.26,"h":61.68,"l":60.5621,"n":1050,"o":61.53,"t":"2025-01-15T05:00:00Z","v":31447,"vw":61.190572},{"c":61.93,"h":63.62,"l":61.4147,"n":1151,"o":61.93,"t":"2025-01-16T05:00:00Z","v":32675,"vw":62.560028},{"c":63.65,"h":64.2199,"l":62.5864,"n":1373,"o":63.2,"t":"2025-01-17T05:00:00Z","v":45165,"vw":63.504635},{"c":64.59,"h":65.0399,"l":63.06,"n":1800,"o":64.52,"t":"2025-01-21T05:00:00Z","v":85025,"vw":64.302047},{"c":67.28,"h":67.415,"l":65.0645,"n":1729,"o":65.71,"t":"2025-01-22T05:00:00Z","v":79814,"vw":66.744329},{"c":68.8,"h":68.81,"l":67.15,"n":1711,"o":67.18,"t":"2025-01-23T05:00:00Z","v":62651,"vw":67.925768},{"c":68.37,"h":70.695,"l":68.1695,"n":2338,"o":68.86,"t":"2025-01-24T05:00:00Z","v":81298,"vw":69.494583},{"c":65.47,"h":66.8382,"l":63.448,"n":4209,"o":65.08,"t":"2025-01-27T05:00:00Z","v":188338,"vw":64.916447},{"c":69,"h":69.32,"l":64.5566,"n":2256,"o":65.96,"t":"2025-01-28T05:00:00Z","v":90831,"vw":67.96082},{"c":68.82,"h":69.5612,"l":67.3216,"n":3726,"o":69.25,"t":"2025-01-29T05:00:00Z","v":181248,"vw":68.381649},{"c":66.86,"h":67.1499,"l":65.6,"n":1926,"o":66.06,"t":"2025-01-30T05:00:00Z","v":73686,"vw":66.246108},{"c":67.41,"h":69.29,"l":66.5,"n":2504,"o":66.5,"t":"2025-01-31T05:00:00Z","v":137474,"vw":68.503562},{"c":67.79,"h":68.51,"l":64.84,"n":3647,"o":65.68,"t":"2025-02-03T05:00:00Z","v":136476,"vw":66.449388},{"c":81.65,"h":83.4754,"l":78,"n":7780,"o":80.97,"t":"2025-02-04T05:00:00Z","v":610482,"vw":81.003936},{"c":79.94,"h":81.42,"l":78.52,"n":2862,"o":80.13,"t":"2025-02-05T05:00:00Z","v":109026,"vw":79.784429},{"c":85.52,"h":86.1499,"l":79.59,"n":2521,"o":79.8,"t":"2025-02-06T05:00:00Z","v":112880,"vw":83.846586},{"c":85.54,"h":89.11,"l":85.36,"n":2724,"o":86.42,"t":"2025-02-07T05:00:00Z","v":104734,"vw":87.336511},{"c":89.56,"h":89.56,"l":84.31,"n":2769,"o":86.17,"t":"2025-02-10T05:00:00Z","v":98761,"vw":87.373286},{"c":86.98,"h":90.5353,"l":86.52,"n":2646,"o":89.56,"t":"2025-02-11T05:00:00Z","v":82665,"vw":89.055637},{"c":90.23,"h":90.26,"l":85.45,"n":1840,"o":85.45,"t":"2025-02-12T05:00:00Z","v":50850,"vw":89.14302},{"c":90.89,"h":90.89,"l":89.21,"n":1880,"o":90.48,"t":"2025-02-13T05:00:00Z","v":49114,"vw":90.117861},{"c":91.94,"h":92.7086,"l":90.35,"n":2153,"o":91.04,"t":"2025-02-14T05:00:00Z","v":73967,"vw":91.581746},{"c":94.87,"h":95,"l":91.81,"n":4088,"o":92.99,"t":"2025-02-18T05:00:00Z","v":123021,"vw":93.370409},{"c":86.98,"h":95.075,"l":84.2705,"n":5476,"o":94.63,"t":"2025-02-19T05:00:00Z","v":167462,"vw":90.18957},{"c":81.63,"h":82.4999,"l":74.32,"n":7109,"o":79.86,"t":"2025-02-20T05:00:00Z","v":267042,"vw":79.180762},{"c":78.97,"h":83.47,"l":78.09,"n":3549,"o":82.82,"t":"2025-02-21T05:00:00Z","v":95310,"vw":80.886152},{"c":71.25,"h":77.04,"l":70.83,"n":7218,"o":75.73,"t":"2025-02-24T05:00:00Z","v":410285,"vw":72.901645},{"c":69.56,"h":72.23,"l":67.77,"n":4254,"o":71.1,"t":"2025-02-25T05:00:00Z","v":183068,"vw":69.614834},{"c":71.46,"h":72.13,"l":69.5,"n":9244,"o":71,"t":"2025-02-26T05:00:00Z","v":624032,"vw":70.986671},{"c":62,"h":67.4,"l":61.56,"n":6271,"o":66.51,"t":"2025-02-27T05:00:00Z","v":242062,"vw":64.661365},{"c":61.17,"h":61.3399,"l":56.9501,"n":6489,"o":57.95,"t":"2025-02-28T05:00:00Z","v":426281,"vw":59.772082},{"c":60.41,"h":64.1699,"l":59.8,"n":3891,"o":63.19,"t":"2025-03-03T05:00:00Z","v":151099,"vw":62.606057},{"c":60.19,"h":62.902,"l":57.77,"n":3684,"o":58.19,"t":"2025-03-04T05:00:00Z","v":186584,"vw":59.965093},{"c":63.86,"h":63.86,"l":60,"n":2648,"o":61.83,"t":"2025-03-05T05:00:00Z","v":126617,"vw":62.039648},{"c":57.97,"h":62.8182,"l":57.675,"n":3887,"o":62.58,"t":"2025-03-06T05:00:00Z","v":124171,"vw":60.28523},{"c":60.93,"h":61.03,"l":57.25,"n":2535,"o":57.61,"t":"2025-03-07T05:00:00Z","v":86166,"vw":59.086562},{"c":55.37,"h":59.2,"l":54.32,"n":4455,"o":58.75,"t":"2025-03-10T04:00:00Z","v":179397,"vw":56.429099},{"c":56.76,"h":58.2,"l":55.05,"n":3373,"o":55.05,"t":"2025-03-11T04:00:00Z","v":94173,"vw":56.866677},{"c":60.41,"h":60.63,"l":58.4,"n":1881,"o":59.93,"t":"2025-03-12T04:00:00Z","v":57038,"vw":59.666094},{"c":58.16,"h":60.21,"l":57.3,"n":2775,"o":60.21,"t":"2025-03-13T04:00:00Z","v":62048,"vw":58.337292},{"c":62.57,"h":63.03,"l":60.0342,"n":2538,"o":60.51,"t":"2025-03-14T04:00:00Z","v":82675,"vw":62.087963},{"c":63.43,"h":63.96,"l":61.75,"n":2995,"o":63.94,"t":"2025-03-17T04:00:00Z","v":97344,"vw":63.079511},{"c":61.59,"h":63,"l":60.15,"n":2371,"o":63,"t":"2025-03-18T04:00:00Z","v":78154,"vw":61.607751},{"c":63.17,"h":64.0309,"l":60.9801,"n":1844,"o":62.17,"t":"2025-03-19T04:00:00Z","v":72920,"vw":62.649271},{"c":64.03,"h":65.4449,"l":62.67,"n":2095,"o":62.67,"t":"2025-03-20T04:00:00Z","v":92314,"vw":64.11542},{"c":66.32,"h":66.32,"l":62.3518,"n":2851,"o":63.81,"t":"2025-03-21T04:00:00Z","v":131544,"vw":65.142255},{"c":68.91,"h":69.42,"l":67,"n":4175,"o":67.51,"t":"2025-03-24T04:00:00Z","v":271445,"vw":68.313798},{"c":69.18,"h":69.74,"l":68.3704,"n":3237,"o":69.68,"t":"2025-03-25T04:00:00Z","v":169752,"vw":68.983176},{"c":67.06,"h":69.53,"l":66.07,"n":12841,"o":69.17,"t":"2025-03-26T04:00:00Z","v":765927,"vw":67.659737},{"c":60.82,"h":62.6,"l":60.27,"n":5513,"o":61.18,"t":"2025-03-27T04:00:00Z","v":204547,"vw":61.557131},{"c":57.95,"h":60.26,"l":56.72,"n":7446,"o":60.26,"t":"2025-03-28T04:00:00Z","v":287493,"vw":58.075371},{"c":57.06,"h":57.3787,"l":53.62,"n":6008,"o":54.39,"t":"2025-03-31T04:00:00Z","v":241310,"vw":55.653759},{"c":57.39,"h":57.6299,"l":55.9015,"n":3455,"o":57,"t":"2025-04-01T04:00:00Z","v":105636,"vw":56.991269},{"c":58.85,"h":59.2956,"l":55.97,"n":4000,"o":55.97,"t":"2025-04-02T04:00:00Z","v":122978,"vw":58.404373},{"c":57.57,"h":58.1725,"l":55.25,"n":3434,"o":55.52,"t":"2025-04-03T04:00:00Z","v":136908,"vw":57.079675},{"c":50.76,"h":55.1993,"l":49.21,"n":8231,"o":54.99,"t":"2025-04-04T04:00:00Z","v":354093,"vw":51.571265},{"c":52.51,"h":54.84,"l":46.28,"n":5308,"o":46.49,"t":"2025-04-07T04:00:00Z","v":230450,"vw":49.890905},{"c":52.72,"h":56.2,"l":51.75,"n":4882,"o":55.27,"t":"2025-04-08T04:00:00Z","v":161699,"vw":54.752389},{"c":58.82,"h":59.4399,"l":52.9364,"n":5089,"o":53.35,"t":"2025-04-09T04:00:00Z","v":224786,"vw":56.057797},{"c":57.09,"h":58.15,"l":54.245,"n":3002,"o":57.4,"t":"2025-04-10T04:00:00Z","v":107729,"vw":56.363819},{"c":57.07,"h":57.59,"l":55.09,"n":4328,"o":56.79,"t":"2025-04-11T04:00:00Z","v":153251,"vw":56.319771},{"c":58.55,"h":61.3529,"l":58.53,"n":4305,"o":60.06,"t":"2025-04-14T04:00:00Z","v":210694,"vw":59.781746},{"c":61.6,"h":61.8499,"l":59.63,"n":3733,"o":59.82,"t":"2025-04-15T04:00:00Z","v":158269,"vw":60.892095},{"c":58.66,"h":61.0399,"l":56.8142,"n":6929,"o":60.83,"t":"2025-04-16T04:00:00Z","v":243471,"vw":58.869368},{"c":59.44,"h":60.03,"l":58.5,"n":3604,"o":59.92,"t":"2025-04-17T04:00:00Z","v":167745,"vw":59.232211},{"c":57.89,"h":60.8785,"l":56.84,"n":9826,"o":59.1,"t":"2025-04-21T04:00:00Z","v":481611,"vw":58.369457},{"c":59.73,"h":61,"l":58.0801,"n":6676,"o":59.17,"t":"2025-04-22T04:00:00Z","v":431857,"vw":59.491359},{"c":63.38,"h":64.3699,"l":62,"n":9958,"o":62.4,"t":"2025-04-23T04:00:00Z","v":703072,"vw":63.468865},{"c":61.29,"h":61.29,"l":58.9,"n":5883,"o":59.1,"t":"2025-04-24T04:00:00Z","v":333126,"vw":60.280123},{"c":63,"h":63,"l":60.909,"n":7445,"o":61.3,"t":"2025-04-25T04:00:00Z","v":749968,"vw":61.735145},{"c":63.5,"h":63.9242,"l":61.64,"n":5919,"o":63.34,"t":"2025-04-28T04:00:00Z","v":329456,"vw":63.103198},{"c":64.71,"h":64.7499,"l":63.3401,"n":4143,"o":63.9,"t":"2025-04-29T04:00:00Z","v":165922,"vw":64.121202},{"c":65.5,"h":65.5,"l":62.62,"n":4462,"o":63.14,"t":"2025-04-30T04:00:00Z","v":171502,"vw":64.312694},{"c":64.95,"h":66.4999,"l":64.81,"n":4620,"o":66.39,"t":"2025-05-01T04:00:00Z","v":200758,"vw":65.580458},{"c":66.91,"h":67.4199,"l":65.755,"n":4661,"o":65.86,"t":"2025-05-02T04:00:00Z","v":223648,"vw":66.835268},{"c":67.42,"h":67.7999,"l":66.29,"n":7399,"o":67.5,"t":"2025-05-05T04:00:00Z","v":346895,"vw":67.260672},{"c":62.07,"h":64.5199,"l":60.18,"n":13315,"o":64.11,"t":"2025-05-06T04:00:00Z","v":510946,"vw":61.736939},{"c":62.97,"h":63.6999,"l":61.19,"n":5853,"o":61.52,"t":"2025-05-07T04:00:00Z","v":265136,"vw":62.70105},{"c":67.21,"h":67.846,"l":64,"n":5324,"o":64,"t":"2025-05-08T04:00:00Z","v":263348,"vw":66.760503},{"c":66.79,"h":67.78,"l":65.58,"n":6105,"o":67.78,"t":"2025-05-09T04:00:00Z","v":235229,"vw":66.485434},{"c":67.51,"h":68.3444,"l":65.7601,"n":9098,"o":68.3,"t":"2025-05-12T04:00:00Z","v":443597,"vw":67.060484},{"c":70.65,"h":71.8499,"l":68.2,"n":7028,"o":68.2,"t":"2025-05-13T04:00:00Z","v":401183,"vw":70.353206},{"c":71.79,"h":73,"l":70.6,"n":5210,"o":71.37,"t":"2025-05-14T04:00:00Z","v":264057,"vw":71.583065},{"c":71.13,"h":71.77,"l":69.88,"n":6138,"o":71.25,"t":"2025-05-15T04:00:00Z","v":311223,"vw":70.928608},{"c":71.9,"h":71.98,"l":70.59,"n":6370,"o":71.64,"t":"2025-05-16T04:00:00Z","v":338157,"vw":71.407332},{"c":70.51,"h":71.2596,"l":69.51,"n":13470,"o":69.75,"t":"2025-05-19T04:00:00Z","v":926162,"vw":70.387724},{"c":70.25,"h":71.5,"l":69.76,"n":9830,"o":71.08,"t":"2025-05-20T04:00:00Z","v":670784,"vw":70.525014},{"c":67.8,"h":71.0577,"l":67.29,"n":31952,"o":70.19,"t":"2025-05-21T04:00:00Z","v":2179577,"vw":69.687908},{"c":61.52,"h":63.3199,"l":61.01,"n":21501,"o":61.01,"t":"2025-05-22T04:00:00Z","v":1006866,"vw":62.181443},{"c":62.04,"h":62.86,"l":60.6101,"n":14541,"o":60.75,"t":"2025-05-23T04:00:00Z","v":736645,"vw":61.717258},{"c":62.1,"h":63.75,"l":61.09,"n":14248,"o":63.32,"t":"2025-05-27T04:00:00Z","v":653012,"vw":62.451313},{"c":62.32,"h":63.0814,"l":62,"n":6501,"o":62.5,"t":"2025-05-28T04:00:00Z","v":339392,"vw":62.696108},{"c":62.04,"h":63.5,"l":61.3501,"n":7389,"o":63.33,"t":"2025-05-29T04:00:00Z","v":280283,"vw":62.195602},{"c":65.28,"h":65.46,"l":62.24,"n":10494,"o":62.54,"t":"2025-05-30T04:00:00Z","v":790332,"vw":64.09417},{"c":65.64,"h":66.4715,"l":64.46,"n":7866,"o":65.25,"t":"2025-06-02T04:00:00Z","v":372526,"vw":65.443775},{"c":66.16,"h":66.7987,"l":65.0028,"n":6288,"o":66,"t":"2025-06-03T04:00:00Z","v":368648,"vw":65.831073},{"c":65.07,"h":66.22,"l":63.05,"n":9787,"o":66.22,"t":"2025-06-04T04:00:00Z","v":411582,"vw":64.612501},{"c":60.53,"h":66.1493,"l":60.04,"n":17366,"o":64.96,"t":"2025-06-05T04:00:00Z","v":840096,"vw":62.586941},{"c":64,"h":64.1199,"l":61.63,"n":9040,"o":62.37,"t":"2025-06-06T04:00:00Z","v":428131,"vw":62.781948},{"c":65.53,"h":65.53,"l":62.8447,"n":10575,"o":63.9,"t":"2025-06-09T04:00:00Z","v":476513,"vw":64.264025},{"c":65.79,"h":66.12,"l":64.5387,"n":7585,"o":65.33,"t":"2025-06-10T04:00:00Z","v":397624,"vw":65.546871},{"c":66.94,"h":67.7694,"l":65.88,"n":8065,"o":66.31,"t":"2025-06-11T04:00:00Z","v":535156,"vw":66.928894},{"c":66.51,"h":67.0299,"l":66.2518,"n":7631,"o":66.92,"t":"2025-06-12T04:00:00Z","v":374354,"vw":66.592284},{"c":67.4,"h":68.15,"l":65.81,"n":10384,"o":66,"t":"2025-06-13T04:00:00Z","v":662010,"vw":67.371564},{"c":69.13,"h":70,"l":68.35,"n":14438,"o":68.5,"t":"2025-06-16T04:00:00Z","v":1000597,"vw":69.281285},{"c":67.87,"h":69.1,"l":66.92,"n":16007,"o":69.06,"t":"2025-06-17T04:00:00Z","v":961126,"vw":68.200665},{"c":68.79,"h":68.8799,"l":67.685,"n":13061,"o":68.35,"t":"2025-06-18T04:00:00Z","v":1093865,"vw":68.283455},{"c":64.47,"h":66.35,"l":64.3541,"n":15610,"o":65.79,"t":"2025-06-20T04:00:00Z","v":837625,"vw":65.204146},{"c":65.54,"h":66.43,"l":64.05,"n":11180,"o":64.96,"t":"2025-06-23T04:00:00Z","v":682620,"vw":65.372992},{"c":66.69,"h":66.85,"l":64.9501,"n":8466,"o":66,"t":"2025-06-24T04:00:00Z","v":585981,"vw":66.205722},{"c":66.48,"h":68.03,"l":66.29,"n":7774,"o":67,"t":"2025-06-25T04:00:00Z","v":537924,"vw":67.094433},{"c":67.15,"h":68.1318,"l":66.75,"n":5490,"o":67.21,"t":"2025-06-26T04:00:00Z","v":330251,"vw":67.423138},{"c":61.61,"h":67.3,"l":61.55,"n":21127,"o":67.3,"t":"2025-06-27T04:00:00Z","v":892216,"vw":64.580766},{"c":64.26,"h":65.1651,"l":63.5282,"n":10697,"o":64.84,"t":"2025-06-30T04:00:00Z","v":484097,"vw":64.546312},{"c":61.68,"h":64.125,"l":60.76,"n":19304,"o":63.91,"t":"2025-07-01T04:00:00Z","v":692177,"vw":61.729187},{"c":62.43,"h":63,"l":61.6,"n":7063,"o":62,"t":"2025-07-02T04:00:00Z","v":277944,"vw":62.351656},{"c":63.37,"h":63.7489,"l":62.56,"n":4141,"o":63.22,"t":"2025-07-03T04:00:00Z","v":172886,"vw":63.267364},{"c":65.1,"h":65.1,"l":62.5101,"n":8576,"o":63.37,"t":"2025-07-07T04:00:00Z","v":422766,"vw":64.096774},{"c":65.34,"h":65.34,"l":64.08,"n":7706,"o":65.08,"t":"2025-07-08T04:00:00Z","v":371707,"vw":64.74022},{"c":66.21,"h":66.21,"l":64.65,"n":6344,"o":65.35,"t":"2025-07-09T04:00:00Z","v":388829,"vw":65.436598},{"c":66.17,"h":66.85,"l":64.9433,"n":7067,"o":66.37,"t":"2025-07-10T04:00:00Z","v":377113,"vw":65.917881},{"c":66.16,"h":66.8399,"l":65.955,"n":7371,"o":65.97,"t":"2025-07-11T04:00:00Z","v":487078,"vw":66.366075},{"c":68.57,"h":68.605,"l":66.3,"n":11660,"o":66.43,"t":"2025-07-14T04:00:00Z","v":864057,"vw":67.617413},{"c":68.4,"h":68.9685,"l":68.01,"n":11407,"o":68.55,"t":"2025-07-15T04:00:00Z","v":790736,"vw":68.445891},{"c":69.08,"h":69.1661,"l":68.05,"n":12869,"o":68.39,"t":"2025-07-16T04:00:00Z","v":1179809,"vw":68.650668},{"c":67.33,"h":67.95,"l":66.4599,"n":9614,"o":66.66,"t":"2025-07-17T04:00:00Z","v":766127,"vw":67.13684},{"c":67.12,"h":67.66,"l":66.5,"n":10077,"o":67.53,"t":"2025-07-18T04:00:00Z","v":864747,"vw":67.116943},{"c":66.75,"h":67.88,"l":66.5001,"n":12148,"o":67.23,"t":"2025-07-21T04:00:00Z","v":854722,"vw":67.257899},{"c":65.65,"h":66.6905,"l":64.065,"n":8256,"o":66.22,"t":"2025-07-22T04:00:00Z","v":417883,"vw":65.468378},{"c":67.66,"h":67.75,"l":65.3,"n":7279,"o":65.91,"t":"2025-07-23T04:00:00Z","v":583396,"vw":66.660879},{"c":67.97,"h":68.21,"l":67.1301,"n":5159,"o":67.53,"t":"2025-07-24T04:00:00Z","v":304966,"vw":67.848148},{"c":68.9,"h":69.33,"l":68.21,"n":6876,"o":68.21,"t":"2025-07-25T04:00:00Z","v":479181,"vw":69.042164},{"c":68.62,"h":69.41,"l":66.85,"n":6350,"o":69.23,"t":"2025-07-28T04:00:00Z","v":378879,"vw":68.537781},{"c":68.04,"h":69.51,"l":67.66,"n":4477,"o":68.92,"t":"2025-07-29T04:00:00Z","v":232131,"vw":68.504516},{"c":69.05,"h":69.4362,"l":68.35,"n":4041,"o":68.5,"t":"2025-07-30T04:00:00Z","v":219159,"vw":69.001918},{"c":69.02,"h":70,"l":68.59,"n":4043,"o":69.5,"t":"2025-07-31T04:00:00Z","v":207509,"vw":69.471274},{"c":67.73,"h":69.1744,"l":66.23,"n":6491,"o":67.79,"t":"2025-08-01T04:00:00Z","v":410781,"vw":67.684284},{"c":69.86,"h":70.13,"l":68.98,"n":7667,"o":69.07,"t":"2025-08-04T04:00:00Z","v":408061,"vw":69.609061},{"c":74.08,"h":75.1595,"l":73.3548,"n":8258,"o":73.55,"t":"2025-08-05T04:00:00Z","v":531719,"vw":74.198978},{"c":75.65,"h":75.8599,"l":73.9,"n":8253,"o":73.9,"t":"2025-08-06T04:00:00Z","v":513174,"vw":75.009787},{"c":76.25,"h":77.01,"l":74.96,"n":5821,"o":76.11,"t":"2025-08-07T04:00:00Z","v":274787,"vw":76.047362},{"c":78.03,"h":78.1899,"l":77.0593,"n":6118,"o":77.21,"t":"2025-08-08T04:00:00Z","v":310637,"vw":77.792375},{"c":76.5,"h":77.9999,"l":76.0856,"n":9368,"o":77.83,"t":"2025-08-11T04:00:00Z","v":491524,"vw":77.274862},{"c":77.96,"h":78.3399,"l":76.2293,"n":6058,"o":77.15,"t":"2025-08-12T04:00:00Z","v":418160,"vw":77.543089},{"c":77.2,"h":78.84,"l":76.86,"n":35838,"o":78.74,"t":"2025-08-13T04:00:00Z","v":2550255,"vw":77.726228},{"c":68.6,"h":70.0325,"l":67.99,"n":18550,"o":69.07,"t":"2025-08-14T04:00:00Z","v":883562,"vw":69.070075},{"c":67.46,"h":68.38,"l":66.02,"n":13891,"o":68.38,"t":"2025-08-15T04:00:00Z","v":739694,"vw":67.28679},{"c":66.33,"h":67.6599,"l":65.5246,"n":15281,"o":66.93,"t":"2025-08-18T04:00:00Z","v":635399,"vw":66.315021},{"c":60.62,"h":65.95,"l":60.2601,"n":25402,"o":65.5,"t":"2025-08-19T04:00:00Z","v":1142439,"vw":62.256774},{"c":59.71,"h":59.9562,"l":54.6701,"n":22368,"o":58.4,"t":"2025-08-20T04:00:00Z","v":1476520,"vw":57.787968},{"c":59.82,"h":60.3638,"l":58.9906,"n":8271,"o":60.25,"t":"2025-08-21T04:00:00Z","v":476413,"vw":59.721676},{"c":60.6,"h":62.013,"l":58.83,"n":9329,"o":59.51,"t":"2025-08-22T04:00:00Z","v":450234,"vw":60.802902},{"c":60.29,"h":60.6799,"l":57.6,"n":9748,"o":60,"t":"2025-08-25T04:00:00Z","v":392806,"vw":59.376122},{"c":61.32,"h":61.71,"l":59.5,"n":6097,"o":59.83,"t":"2025-08-26T04:00:00Z","v":280323,"vw":60.998287},{"c":60.39,"h":61.87,"l":60.0237,"n":7014,"o":61.78,"t":"2025-08-27T04:00:00Z","v":260528,"vw":60.735159},{"c":60.97,"h":60.97,"l":59.18,"n":5816,"o":60.44,"t":"2025-08-28T04:00:00Z","v":268791,"vw":60.258237},{"c":60.63,"h":61,"l":59.78,"n":6082,"o":60.75,"t":"2025-08-29T04:00:00Z","v":223673,"vw":60.454193},{"c":60.85,"h":61.0799,"l":58.5,"n":7944,"o":58.91,"t":"2025-09-02T04:00:00Z","v":299919,"vw":60.194846},{"c":60.34,"h":61.89,"l":59.871,"n":6525,"o":61.085,"t":"2025-09-03T04:00:00Z","v":289638,"vw":60.946959},{"c":60.88,"h":61.09,"l":59.795,"n":5832,"o":60.36,"t":"2025-09-04T04:00:00Z","v":242282,"vw":60.432068},{"c":59.85,"h":61.7366,"l":57.87,"n":11778,"o":61.42,"t":"2025-09-05T04:00:00Z","v":615315,"vw":59.48742},{"c":60.73,"h":61.32,"l":60.1649,"n":9560,"o":60.5,"t":"2025-09-08T04:00:00Z","v":610891,"vw":60.923062},{"c":62.26,"h":62.3599,"l":60.86,"n":8710,"o":61.21,"t":"2025-09-09T04:00:00Z","v":695060,"vw":61.705004},{"c":63.43,"h":63.79,"l":62.5101,"n":14460,"o":63.26,"t":"2025-09-10T04:00:00Z","v":1094205,"vw":63.263048},{"c":60.19,"h":61,"l":59.87,"n":8625,"o":60.85,"t":"2025-09-11T04:00:00Z","v":460126,"vw":60.501823},{"c":62.14,"h":62.2999,"l":60.16,"n":8897,"o":60.4,"t":"2025-09-12T04:00:00Z","v":807054,"vw":61.370303},{"c":62.19,"h":62.27,"l":61.25,"n":9670,"o":61.7,"t":"2025-09-15T04:00:00Z","v":655890,"vw":61.870237},{"c":62.02,"h":62.255,"l":61.7,"n":5460,"o":62.13,"t":"2025-09-16T04:00:00Z","v":296306,"vw":61.991203},{"c":61.59,"h":61.8999,"l":59.1201,"n":8106,"o":61.7,"t":"2025-09-17T04:00:00Z","v":413559,"vw":60.67388},{"c":63.78,"h":64.065,"l":62.01,"n":7634,"o":62.2,"t":"2025-09-18T04:00:00Z","v":419783,"vw":63.383107},{"c":64.64,"h":65.1575,"l":63.83,"n":7073,"o":63.83,"t":"2025-09-19T04:00:00Z","v":541353,"vw":64.807156},{"c":63.94,"h":64.807,"l":63.74,"n":6152,"o":64.22,"t":"2025-09-22T04:00:00Z","v":266031,"vw":64.102006},{"c":64.91,"h":65.7164,"l":63.45,"n":4633,"o":64.75,"t":"2025-09-23T04:00:00Z","v":257196,"vw":64.657857},{"c":64.33,"h":65.565,"l":63.56,"n":3994,"o":65.2,"t":"2025-09-24T04:00:00Z","v":146741,"vw":64.391772},{"c":64.21,"h":65.56,"l":62.62,"n":4961,"o":63.17,"t":"2025-09-25T04:00:00Z","v":224139,"vw":64.497522},{"c":63.73,"h":64.4849,"l":63,"n":5556,"o":64.21,"t":"2025-09-26T04:00:00Z","v":285334,"vw":63.726265},{"c":64.2,"h":64.85,"l":63.84,"n":4722,"o":64.22,"t":"2025-09-29T04:00:00Z","v":201747,"vw":64.255091},{"c":65.27,"h":65.3,"l":64.17,"n":3642,"o":64.3,"t":"2025-09-30T04:00:00Z","v":167920,"vw":64.738661},{"c":66.04,"h":66.2298,"l":64.63,"n":4506,"o":65.04,"t":"2025-10-01T04:00:00Z","v":200507,"vw":65.697056},{"c":66.46,"h":66.5,"l":65.65,"n":4738,"o":66.26,"t":"2025-10-02T04:00:00Z","v":209439,"vw":66.176506},{"c":62.03,"h":66.43,"l":61.22,"n":15215,"o":66.36,"t":"2025-10-03T04:00:00Z","v":684078,"vw":63.347274},{"c":64.39,"h":65.32,"l":63.77,"n":8365,"o":64.49,"t":"2025-10-06T04:00:00Z","v":587130,"vw":64.370396},{"c":65.25,"h":66.24,"l":64.28,"n":7086,"o":64.63,"t":"2025-10-07T04:00:00Z","v":416211,"vw":65.538064},{"c":65.75,"h":65.8482,"l":64.95,"n":9560,"o":65.47,"t":"2025-10-08T04:00:00Z","v":705261,"vw":65.497111},{"c":63.09,"h":63.5,"l":61.38,"n":10450,"o":62.5,"t":"2025-10-09T04:00:00Z","v":477222,"vw":62.23427},{"c":60.06,"h":63.4,"l":60.01,"n":13759,"o":62.9,"t":"2025-10-10T04:00:00Z","v":643107,"vw":61.884069},{"c":60.86,"h":61.35,"l":59.685,"n":9609,"o":61.35,"t":"2025-10-13T04:00:00Z","v":401115,"vw":60.543069},{"c":61.52,"h":62.3,"l":58.8,"n":7222,"o":60.33,"t":"2025-10-14T04:00:00Z","v":366551,"vw":61.060222},{"c":61.51,"h":62.8931,"l":60.6,"n":5878,"o":62.07,"t":"2025-10-15T04:00:00Z","v":320735,"vw":61.977027},{"c":60.46,"h":62.42,"l":60.02,"n":5321,"o":61.47,"t":"2025-10-16T04:00:00Z","v":209817,"vw":61.267452},{"c":60.61,"h":61.6,"l":59.35,"n":6890,"o":60.31,"t":"2025-10-17T04:00:00Z","v":282956,"vw":60.569428},{"c":61.75,"h":62.13,"l":60.61,"n":5772,"o":60.76,"t":"2025-10-20T04:00:00Z","v":340712,"vw":61.634028},{"c":62.02,"h":62.0817,"l":61.115,"n":4801,"o":62.08,"t":"2025-10-21T04:00:00Z","v":231065,"vw":61.792089},{"c":60.14,"h":62.02,"l":58.24,"n":9376,"o":61.75,"t":"2025-10-22T04:00:00Z","v":409191,"vw":59.850539},{"c":60.99,"h":61.2989,"l":59.4,"n":5302,"o":59.45,"t":"2025-10-23T04:00:00Z","v":275273,"vw":60.739688},{"c":62.32,"h":62.45,"l":61.79,"n":6520,"o":61.81,"t":"2025-10-24T04:00:00Z","v":381915,"vw":62.272795},{"c":63.69,"h":64.44,"l":63.25,"n":6974,"o":63.35,"t":"2025-10-27T04:00:00Z","v":445995,"vw":63.885449},{"c":63.84,"h":64.24,"l":63.01,"n":5087,"o":63.7,"t":"2025-10-28T04:00:00Z","v":216983,"vw":63.691059},{"c":65.78,"h":66.065,"l":64.01,"n":7296,"o":64.11,"t":"2025-10-29T04:00:00Z","v":458932,"vw":65.362391},{"c":63.6,"h":64.84,"l":63.56,"n":5617,"o":64.67,"t":"2025-10-30T04:00:00Z","v":263053,"vw":64.210084},{"c":65.14,"h":65.7412,"l":64.4,"n":7199,"o":64.8,"t":"2025-10-31T04:00:00Z","v":388333,"vw":65.125802},{"c":66.9,"h":66.9,"l":65.36,"n":11702,"o":66.33,"t":"2025-11-03T05:00:00Z","v":646730,"vw":66.265931},{"c":63.04,"h":64.41,"l":61.39,"n":14366,"o":63.02,"t":"2025-11-04T05:00:00Z","v":691129,"vw":62.849758},{"c":62.16,"h":62.75,"l":60.05,"n":13069,"o":62.59,"t":"2025-11-05T05:00:00Z","v":627613,"vw":61.498743},{"c":57.11,"h":61.7899,"l":56.89,"n":17033,"o":61.02,"t":"2025-11-06T05:00:00Z","v":723123,"vw":58.555268},{"c":57.99,"h":58.1,"l":55.21,"n":14377,"o":56.37,"t":"2025-11-07T05:00:00Z","v":777381,"vw":56.673574},{"c":62.02,"h":62.2481,"l":59.52,"n":9126,"o":59.93,"t":"2025-11-10T05:00:00Z","v":442147,"vw":61.273776},{"c":61.46,"h":61.75,"l":60.475,"n":5885,"o":61.49,"t":"2025-11-11T05:00:00Z","v":256695,"vw":61.267784},{"c":59.96,"h":61.43,"l":58.825,"n":9718,"o":61.43,"t":"2025-11-12T05:00:00Z","v":428980,"vw":59.727947},{"c":55.55,"h":58.63,"l":55.195,"n":12835,"o":58.1,"t":"2025-11-13T05:00:00Z","v":557389,"vw":56.514071},{"c":56,"h":57.1,"l":53.34,"n":10501,"o":53.89,"t":"2025-11-14T05:00:00Z","v":565927,"vw":55.863269},{"c":55.64,"h":56.315,"l":54.52,"n":8623,"o":55.44,"t":"2025-11-17T05:00:00Z","v":431248,"vw":55.435875},{"c":54.33,"h":55.9886,"l":53.91,"n":7028,"o":54.15,"t":"2025-11-18T05:00:00Z","v":340577,"vw":54.734584},{"c":54.01,"h":55.205,"l":53.04,"n":6461,"o":54.74,"t":"2025-11-19T05:00:00Z","v":320356,"vw":54.137747},{"c":50.29,"h":55.87,"l":49.75,"n":9815,"o":55.38,"t":"2025-11-20T05:00:00Z","v":510811,"vw":52.043064},{"c":50.02,"h":50.99,"l":47.7705,"n":10863,"o":50.32,"t":"2025-11-21T05:00:00Z","v":679288,"vw":49.532246},{"c":52.05,"h":52.93,"l":50.65,"n":6183,"o":50.71,"t":"2025-11-24T05:00:00Z","v":333403,"vw":52.072069},{"c":52.7,"h":52.91,"l":50.73,"n":4794,"o":51.75,"t":"2025-11-25T05:00:00Z","v":212151,"vw":52.135259},{"c":53.2,"h":53.83,"l":52.75,"n":4893,"o":53.485,"t":"2025-11-26T05:00:00Z","v":255908,"vw":53.404974},{"c":53.45,"h":53.45,"l":52.73,"n":3397,"o":53.11,"t":"2025-11-28T05:00:00Z","v":131069,"vw":53.09094},{"c":53.01,"h":53.5312,"l":52.1,"n":5696,"o":52.5,"t":"2025-12-01T05:00:00Z","v":288547,"vw":52.991369},{"c":53.85,"h":55.04,"l":53.51,"n":4400,"o":53.51,"t":"2025-12-02T05:00:00Z","v":179570,"vw":54.271713},{"c":55.17,"h":55.17,"l":53.67,"n":5689,"o":54.05,"t":"2025-12-03T05:00:00Z","v":293521,"vw":54.5969},{"c":54.18,"h":54.2469,"l":53.55,"n":5163,"o":53.97,"t":"2025-12-04T05:00:00Z","v":246634,"vw":53.929653},{"c":55.05,"h":55.1399,"l":53.9403,"n":5814,"o":54.07,"t":"2025-12-05T05:00:00Z","v":337782,"vw":54.681603},{"c":54.9,"h":55.56,"l":54.6322,"n":6699,"o":55.17,"t":"2025-12-08T05:00:00Z","v":287964,"vw":55.123675},{"c":55.09,"h":55.315,"l":54.78,"n":4832,"o":54.95,"t":"2025-12-09T05:00:00Z","v":174020,"vw":55.111284},{"c":56.31,"h":56.8566,"l":55.37,"n":5433,"o":55.71,"t":"2025-12-10T05:00:00Z","v":313205,"vw":56.209688},{"c":55.77,"h":55.7719,"l":54.42,"n":5455,"o":55.54,"t":"2025-12-11T05:00:00Z","v":239373,"vw":55.279988},{"c":54.91,"h":55.38,"l":53.23,"n":7334,"o":55.38,"t":"2025-12-12T05:00:00Z","v":354470,"vw":54.576524},{"c":54.79,"h":55.8996,"l":54.79,"n":4782,"o":55.27,"t":"2025-12-15T05:00:00Z","v":201117,"vw":55.373312},{"c":56.09,"h":56.11,"l":54.419,"n":4124,"o":54.48,"t":"2025-12-16T05:00:00Z","v":197921,"vw":55.45053},{"c":53.25,"h":56.1,"l":53.25,"n":5866,"o":56.03,"t":"2025-12-17T05:00:00Z","v":261538,"vw":54.510984},{"c":54.96,"h":55.49,"l":54.01,"n":4079,"o":54.01,"t":"2025-12-18T05:00:00Z","v":210769,"vw":54.99317},{"c":56.69,"h":57.1,"l":55.3,"n":5578,"o":55.32,"t":"2025-12-19T05:00:00Z","v":348661,"vw":56.27942},{"c":56.86,"h":58.03,"l":56.66,"n":5934,"o":57.04,"t":"2025-12-22T05:00:00Z","v":327543,"vw":57.225719},{"c":57.08,"h":57.085,"l":56.49,"n":3877,"o":56.6,"t":"2025-12-23T05:00:00Z","v":181149,"vw":56.84092},{"c":57,"h":57.2,"l":56.6,"n":3895,"o":56.63,"t":"2025-12-24T05:00:00Z","v":194924,"vw":56.981857},{"c":54.62,"h":56.555,"l":54.62,"n":6428,"o":56.27,"t":"2025-12-26T05:00:00Z","v":235964,"vw":55.452938},{"c":53.61,"h":54.34,"l":53.34,"n":9021,"o":54.16,"t":"2025-12-29T05:00:00Z","v":370633,"vw":53.890264},{"c":52.46,"h":53.67,"l":52.45,"n":8107,"o":53.46,"t":"2025-12-30T05:00:00Z","v":339412,"vw":53.155061},{"c":51.55,"h":52.7106,"l":51.55,"n":6676,"o":52.53,"t":"2025-12-31T05:00:00Z","v":323168,"vw":52.133044},{"c":48.62,"h":52.35,"l":48.0401,"n":12380,"o":52.315,"t":"2026-01-02T05:00:00Z","v":544543,"vw":49.564048},{"c":50.14,"h":50.5831,"l":49.6,"n":8115,"o":50.25,"t":"2026-01-05T05:00:00Z","v":348253,"vw":50.180216},{"c":51.44,"h":51.5999,"l":50.3,"n":5157,"o":50.47,"t":"2026-01-06T05:00:00Z","v":206481,"vw":51.121518},{"c":51.94,"h":53.2399,"l":51.0574,"n":4360,"o":51.44,"t":"2026-01-07T05:00:00Z","v":206948,"vw":52.177099},{"c":50.29,"h":52.5,"l":49.75,"n":5436,"o":52.5,"t":"2026-01-08T05:00:00Z","v":186702,"vw":50.754702},{"c":50.47,"h":50.81,"l":49.8179,"n":5300,"o":50.4,"t":"2026-01-09T05:00:00Z","v":283201,"vw":50.320537},{"c":50.73,"h":51.51,"l":50.245,"n":4862,"o":50.47,"t":"2026-01-12T05:00:00Z","v":215466,"vw":50.810745},{"c":50.8,"h":51.29,"l":50.17,"n":4100,"o":50.73,"t":"2026-01-13T05:00:00Z","v":184391,"vw":50.681406},{"c":50.79,"h":51.51,"l":49.7,"n":4806,"o":50.52,"t":"2026-01-14T05:00:00Z","v":177545,"vw":50.351924},{"c":50.13,"h":50.93,"l":50.09,"n":3738,"o":50.52,"t":"2026-01-15T05:00:00Z","v":219242,"vw":50.614183},{"c":48.46,"h":51.35,"l":48.27,"n":10229,"o":50.67,"t":"2026-01-16T05:00:00Z","v":404971,"vw":49.103274},{"c":47.91,"h":48.7656,"l":47.33,"n":8051,"o":47.68,"t":"2026-01-20T05:00:00Z","v":440760,"vw":48.005848},{"c":47.12,"h":48.225,"l":45.96,"n":6915,"o":47.77,"t":"2026-01-21T05:00:00Z","v":336729,"vw":47.151619},{"c":46.85,"h":47.66,"l":46.68,"n":4774,"o":47.66,"t":"2026-01-22T05:00:00Z","v":245996,"vw":46.996307},{"c":47.7,"h":48.37,"l":47.0602,"n":4787,"o":47.11,"t":"2026-01-23T05:00:00Z","v":227275,"vw":47.76439},{"c":47.49,"h":48.1511,"l":47.35,"n":5512,"o":47.44,"t":"2026-01-26T05:00:00Z","v":331699,"vw":47.685747},{"c":47.03,"h":47.82,"l":46.85,"n":5181,"o":47.4,"t":"2026-01-27T05:00:00Z","v":294836,"vw":47.276216},{"c":44.86,"h":46.87,"l":44.86,"n":8122,"o":46.69,"t":"2026-01-28T05:00:00Z","v":421080,"vw":45.813206},{"c":42.96,"h":44.53,"l":41.7101,"n":9091,"o":44.53,"t":"2026-01-29T05:00:00Z","v":619676,"vw":42.682819},{"c":41.38,"h":42.7,"l":41.29,"n":7464,"o":42.31,"t":"2026-01-30T05:00:00Z","v":458347,"vw":42.043665},{"c":41.48,"h":42.745,"l":41.48,"n":6418,"o":42.58,"t":"2026-02-02T05:00:00Z","v":471077,"vw":42.33714},{"c":44.4,"h":46,"l":43.49,"n":5729,"o":45.37,"t":"2026-02-03T05:00:00Z","v":364477,"vw":44.395997},{"c":40.15,"h":44.04,"l":39.02,"n":8253,"o":43.91,"t":"2026-02-04T05:00:00Z","v":524101,"vw":40.470606},{"c":37,"h":39.18,"l":36.67,"n":7395,"o":38.83,"t":"2026-02-05T05:00:00Z","v":700456,"vw":37.40263},{"c":38.47,"h":39.03,"l":37.8,"n":5183,"o":38.39,"t":"2026-02-06T05:00:00Z","v":321267,"vw":38.509767},{"c":40.19,"h":40.92,"l":38.4048,"n":4141,"o":38.8,"t":"2026-02-09T05:00:00Z","v":233820,"vw":40.09127},{"c":39.5,"h":40.8999,"l":39.12,"n":3365,"o":40.53,"t":"2026-02-10T05:00:00Z","v":137642,"vw":39.976633},{"c":38.63,"h":39.45,"l":38.04,"n":3576,"o":39.45,"t":"2026-02-11T05:00:00Z","v":170284,"vw":38.531511},{"c":36.78,"h":38.3799,"l":36.12,"n":4733,"o":38.25,"t":"2026-02-12T05:00:00Z","v":254905,"vw":36.910514},{"c":37.4,"h":37.865,"l":36.08,"n":4031,"o":36.78,"t":"2026-02-13T05:00:00Z","v":196603,"vw":37.173617},{"c":37.76,"h":38.0571,"l":36.42,"n":3400,"o":36.82,"t":"2026-02-17T05:00:00Z","v":191375,"vw":37.262983},{"c":38.32,"h":39.49,"l":38.22,"n":2686,"o":38.43,"t":"2026-02-18T05:00:00Z","v":135414,"vw":38.794421},{"c":37.81,"h":38.06,"l":37,"n":2566,"o":37.25,"t":"2026-02-19T05:00:00Z","v":108932,"vw":37.680505},{"c":38,"h":38.17,"l":37.15,"n":3115,"o":37.35,"t":"2026-02-20T05:00:00Z","v":175908,"vw":37.791126},{"c":36.95,"h":37.27,"l":36.17,"n":4048,"o":37.27,"t":"2026-02-23T05:00:00Z","v":294213,"vw":36.811709},{"c":36.5,"h":36.86,"l":35.96,"n":3561,"o":36.52,"t":"2026-02-24T05:00:00Z","v":157090,"vw":36.522445},{"c":37.93,"h":38.35,"l":36.8,"n":3123,"o":36.99,"t":"2026-02-25T05:00:00Z","v":195336,"vw":37.857528},{"c":38.07,"h":38.3,"l":37.2734,"n":2528,"o":37.45,"t":"2026-02-26T05:00:00Z","v":117862,"vw":37.804431},{"c":38.41,"h":38.62,"l":37.6,"n":3116,"o":37.6,"t":"2026-02-27T05:00:00Z","v":486406,"vw":38.272942},{"c":40.14,"h":40.65,"l":39.15,"n":3869,"o":39.15,"t":"2026-03-02T05:00:00Z","v":178284,"vw":40.058155},{"c":40.74,"h":40.74,"l":38.75,"n":3468,"o":39.85,"t":"2026-03-03T05:00:00Z","v":157363,"vw":39.82146},{"c":42.05,"h":42.3416,"l":40.905,"n":4482,"o":41.03,"t":"2026-03-04T05:00:00Z","v":214805,"vw":41.893595},{"c":41.28,"h":42.1899,"l":40.6317,"n":3074,"o":41.32,"t":"2026-03-05T05:00:00Z","v":135353,"vw":41.412717},{"c":42.4,"h":43.42,"l":40.85,"n":3682,"o":40.86,"t":"2026-03-06T05:00:00Z","v":194090,"vw":42.287376},{"c":42.2,"h":42.57,"l":41.5651,"n":3290,"o":42,"t":"2026-03-09T04:00:00Z","v":126899,"vw":41.97434},{"c":41.15,"h":42.225,"l":40.93,"n":4311,"o":42.18,"t":"2026-03-10T04:00:00Z","v":139817,"vw":41.343117},{"c":41.41,"h":41.7283,"l":40.8,"n":3510,"o":41.46,"t":"2026-03-11T04:00:00Z","v":171152,"vw":41.320027},{"c":41.01,"h":41.54,"l":40.5,"n":2630,"o":40.8,"t":"2026-03-12T04:00:00Z","v":177354,"vw":41.134574},{"c":40.99,"h":41.335,"l":39.98,"n":4014,"o":41.055,"t":"2026-03-13T04:00:00Z","v":203673,"vw":40.657691},{"c":41.03,"h":41.29,"l":40.65,"n":3671,"o":40.98,"t":"2026-03-16T04:00:00Z","v":156794,"vw":40.934355},{"c":41.6,"h":41.8183,"l":40.9136,"n":2795,"o":41,"t":"2026-03-17T04:00:00Z","v":903806,"vw":41.593196},{"c":41.14,"h":41.83,"l":41.1,"n":4905,"o":41.5,"t":"2026-03-18T04:00:00Z","v":356688,"vw":41.414135},{"c":40.94,"h":41.016,"l":39.81,"n":3031,"o":40.34,"t":"2026-03-19T04:00:00Z","v":151296,"vw":40.530571},{"c":40,"h":41.1599,"l":39.55,"n":3992,"o":40.94,"t":"2026-03-20T04:00:00Z","v":200702,"vw":40.114176},{"c":42.07,"h":42.085,"l":40.5,"n":4433,"o":40.5,"t":"2026-03-23T04:00:00Z","v":240421,"vw":41.637696},{"c":40.94,"h":42.27,"l":40.31,"n":4065,"o":41.99,"t":"2026-03-24T04:00:00Z","v":181416,"vw":40.931557},{"c":41.12,"h":41.91,"l":40.96,"n":3265,"o":41.5,"t":"2026-03-25T04:00:00Z","v":160073,"vw":41.42972},{"c":38.94,"h":40.09,"l":38.9001,"n":4362,"o":40.09,"t":"2026-03-26T04:00:00Z","v":194421,"vw":39.405634},{"c":38,"h":38.6,"l":37.6399,"n":5207,"o":38.6,"t":"2026-03-27T04:00:00Z","v":226826,"vw":38.154193},{"c":36.63,"h":38.1922,"l":36.3,"n":4617,"o":38.11,"t":"2026-03-30T04:00:00Z","v":198370,"vw":37.214378},{"c":38.6,"h":39.1347,"l":36.97,"n":3053,"o":37.08,"t":"2026-03-31T04:00:00Z","v":196730,"vw":38.155496},{"c":38.85,"h":39.23,"l":38.31,"n":2916,"o":39.16,"t":"2026-04-01T04:00:00Z","v":164021,"vw":38.859834},{"c":38.69,"h":38.72,"l":37.05,"n":2415,"o":37.44,"t":"2026-04-02T04:00:00Z","v":103336,"vw":38.065363},{"c":38.58,"h":39.2,"l":38.4401,"n":3810,"o":38.8,"t":"2026-04-06T04:00:00Z","v":219036,"vw":38.801908},{"c":39.01,"h":39.1,"l":37.89,"n":2950,"o":38.36,"t":"2026-04-07T04:00:00Z","v":126023,"vw":38.605355},{"c":37.26,"h":40.23,"l":36.83,"n":6843,"o":40.045,"t":"2026-04-08T04:00:00Z","v":343390,"vw":37.891975},{"c":34.24,"h":36.49,"l":33.7,"n":9654,"o":36.49,"t":"2026-04-09T04:00:00Z","v":432926,"vw":34.392047},{"c":33.68,"h":33.99,"l":32.3,"n":9787,"o":33.73,"t":"2026-04-10T04:00:00Z","v":468725,"vw":33.256411},{"c":34.56,"h":35.0041,"l":33.8001,"n":4819,"o":34.03,"t":"2026-04-13T04:00:00Z","v":312156,"vw":34.49211},{"c":35.3,"h":35.79,"l":34.9557,"n":3608,"o":35.12,"t":"2026-04-14T04:00:00Z","v":161084,"vw":35.459171},{"c":36.61,"h":36.74,"l":35.22,"n":3953,"o":35.45,"t":"2026-04-15T04:00:00Z","v":238202,"vw":36.059398},{"c":36.27,"h":36.755,"l":35.75,"n":3172,"o":36.58,"t":"2026-04-16T04:00:00Z","v":180495,"vw":36.302364},{"c":37.17,"h":37.54,"l":36.56,"n":4339,"o":36.88,"t":"2026-04-17T04:00:00Z","v":196090,"vw":37.217296},{"c":37.09,"h":37.28,"l":36.5908,"n":3993,"o":36.9,"t":"2026-04-20T04:00:00Z","v":163241,"vw":36.936947},{"c":37.06,"h":37.7841,"l":36.6902,"n":3252,"o":37.22,"t":"2026-04-21T04:00:00Z","v":894525,"vw":37.145471},{"c":38.27,"h":38.32,"l":37.34,"n":3287,"o":37.46,"t":"2026-04-22T04:00:00Z","v":198965,"vw":37.974783},{"c":35.85,"h":37.51,"l":35.3825,"n":5589,"o":37.51,"t":"2026-04-23T04:00:00Z","v":251896,"vw":36.307424},{"c":36.11,"h":36.31,"l":35.21,"n":4701,"o":36.03,"t":"2026-04-24T04:00:00Z","v":228953,"vw":35.851696},{"c":36.11,"h":36.57,"l":35.67,"n":3871,"o":35.67,"t":"2026-04-27T04:00:00Z","v":159764,"vw":36.180031},{"c":35.8,"h":36.3,"l":35.6202,"n":2883,"o":36,"t":"2026-04-28T04:00:00Z","v":124578,"vw":35.942874},{"c":35.06,"h":35.54,"l":34.29,"n":4184,"o":35.54,"t":"2026-04-29T04:00:00Z","v":159601,"vw":34.781311},{"c":34.92,"h":35.2231,"l":34.41,"n":3163,"o":34.77,"t":"2026-04-30T04:00:00Z","v":152638,"vw":34.896972},{"c":35.98,"h":36.61,"l":35.4597,"n":3629,"o":35.72,"t":"2026-05-01T04:00:00Z","v":161024,"vw":36.016726},{"c":36.41,"h":37.17,"l":36.36,"n":4012,"o":36.75,"t":"2026-05-04T04:00:00Z","v":211700,"vw":36.833868},{"c":34.6,"h":35.8701,"l":34.3089,"n":9058,"o":35.51,"t":"2026-05-05T04:00:00Z","v":423057,"vw":34.797936},{"c":34.09,"h":34.56,"l":33.475,"n":8721,"o":34.23,"t":"2026-05-06T04:00:00Z","v":337667,"vw":34.059412},{"c":34.47,"h":35.3819,"l":34.06,"n":3214,"o":34.09,"t":"2026-05-07T04:00:00Z","v":154185,"vw":34.731238},{"c":34.7,"h":34.72,"l":33.76,"n":4872,"o":34.3,"t":"2026-05-08T04:00:00Z","v":206184,"vw":34.253155},{"c":34.49,"h":34.59,"l":33.695,"n":6493,"o":34.1,"t":"2026-05-11T04:00:00Z","v":366092,"vw":34.093503},{"c":34.45,"h":34.64,"l":33.91,"n":3535,"o":34.43,"t":"2026-05-12T04:00:00Z","v":162130,"vw":34.20496},{"c":33.23,"h":34.67,"l":32.904,"n":7068,"o":34.01,"t":"2026-05-13T04:00:00Z","v":305100,"vw":33.3565},{"c":33.62,"h":33.74,"l":32.675,"n":3558,"o":32.7,"t":"2026-05-14T04:00:00Z","v":167890,"vw":33.296487},{"c":33.72,"h":34.0101,"l":33.29,"n":3420,"o":33.29,"t":"2026-05-15T04:00:00Z","v":155363,"vw":33.643048},{"c":33.9,"h":34.01,"l":33.2,"n":3733,"o":33.3,"t":"2026-05-18T04:00:00Z","v":141195,"vw":33.604594},{"c":33.96,"h":34.26,"l":33.6139,"n":2271,"o":33.77,"t":"2026-05-19T04:00:00Z","v":110370,"vw":33.906671},{"c":34.32,"h":34.32,"l":33.4133,"n":2501,"o":33.72,"t":"2026-05-20T04:00:00Z","v":119068,"vw":34.009372},{"c":34,"h":34.15,"l":33.77,"n":2520,"o":33.79,"t":"2026-05-21T04:00:00Z","v":90236,"vw":33.978785},{"c":34.02,"h":34.24,"l":33.44,"n":4456,"o":34.05,"t":"2026-05-22T04:00:00Z","v":189728,"vw":33.919657},{"c":33.89,"h":34.32,"l":33.22,"n":4608,"o":33.74,"t":"2026-05-26T04:00:00Z","v":257780,"vw":33.876678},{"c":33.1,"h":33.805,"l":32.8546,"n":4983,"o":33.2,"t":"2026-05-27T04:00:00Z","v":564857,"vw":33.344223},{"c":35.01,"h":35.025,"l":32.87,"n":5350,"o":32.95,"t":"2026-05-28T04:00:00Z","v":453218,"vw":34.264148},{"c":37.89,"h":38.17,"l":35.5,"n":7528,"o":35.79,"t":"2026-05-29T04:00:00Z","v":461222,"vw":37.40243},{"c":38.54,"h":39.2,"l":37.75,"n":6900,"o":38.48,"t":"2026-06-01T04:00:00Z","v":232440,"vw":38.589549},{"c":37.04,"h":38.24,"l":36.54,"n":4477,"o":37.81,"t":"2026-06-02T04:00:00Z","v":152758,"vw":37.139919},{"c":34.99,"h":36.7,"l":34.77,"n":4993,"o":36.5,"t":"2026-06-03T04:00:00Z","v":208157,"vw":35.44272},{"c":34.35,"h":35.25,"l":34.0301,"n":3188,"o":35,"t":"2026-06-04T04:00:00Z","v":123457,"vw":34.435266},{"c":33.21,"h":34.3488,"l":32.7901,"n":5485,"o":34.19,"t":"2026-06-05T04:00:00Z","v":294150,"vw":33.495293},{"c":33.35,"h":33.62,"l":33.15,"n":3607,"o":33.15,"t":"2026-06-08T04:00:00Z","v":146605,"vw":33.375347},{"c":32.46,"h":33.5,"l":31.37,"n":5330,"o":33.13,"t":"2026-06-09T04:00:00Z","v":204633,"vw":32.49008},{"c":32.04,"h":32.65,"l":31.7,"n":3331,"o":31.73,"t":"2026-06-10T04:00:00Z","v":160295,"vw":32.241678},{"c":31.98,"h":32.02,"l":31.19,"n":3401,"o":31.51,"t":"2026-06-11T04:00:00Z","v":147730,"vw":31.599371},{"c":31.26,"h":31.91,"l":31,"n":4882,"o":31.88,"t":"2026-06-12T04:00:00Z","v":215572,"vw":31.343469},{"c":32.7,"h":32.7,"l":31.71,"n":3595,"o":31.72,"t":"2026-06-15T04:00:00Z","v":144744,"vw":32.362111},{"c":32.35,"h":32.58,"l":31.74,"n":3009,"o":32.58,"t":"2026-06-16T04:00:00Z","v":117036,"vw":32.044443},{"c":32.04,"h":32.85,"l":31.8576,"n":2457,"o":32.09,"t":"2026-06-17T04:00:00Z","v":109794,"vw":32.520232},{"c":31.32,"h":31.78,"l":30.49,"n":4062,"o":31.78,"t":"2026-06-18T04:00:00Z","v":182892,"vw":31.012063},{"c":29.34,"h":31.25,"l":29.28,"n":6812,"o":30.75,"t":"2026-06-22T04:00:00Z","v":264602,"vw":29.931081},{"c":28.63,"h":29.59,"l":28.54,"n":4172,"o":29.27,"t":"2026-06-23T04:00:00Z","v":225056,"vw":29.070413},{"c":27.86,"h":28.805,"l":27.67,"n":3503,"o":27.97,"t":"2026-06-24T04:00:00Z","v":146059,"vw":28.278918},{"c":26.24,"h":27.325,"l":26.06,"n":4767,"o":27.11,"t":"2026-06-25T04:00:00Z","v":284836,"vw":26.400696},{"c":27.45,"h":27.74,"l":26.56,"n":3339,"o":26.59,"t":"2026-06-26T04:00:00Z","v":218991,"vw":27.3998},{"c":28.07,"h":28.81,"l":27.96,"n":2849,"o":28.17,"t":"2026-06-29T04:00:00Z","v":134710,"vw":28.364238},{"c":28.36,"h":28.735,"l":27.9487,"n":2704,"o":28.04,"t":"2026-06-30T04:00:00Z","v":101041,"vw":28.251848},{"c":30.01,"h":30.6179,"l":28.89,"n":3429,"o":28.89,"t":"2026-07-01T04:00:00Z","v":144189,"vw":30.183144},{"c":30.49,"h":31.2225,"l":30.36,"n":2788,"o":30.36,"t":"2026-07-02T04:00:00Z","v":111174,"vw":30.805618},{"c":31.18,"h":31.5,"l":30.06,"n":2970,"o":30.06,"t":"2026-07-06T04:00:00Z","v":106269,"vw":30.995966},{"c":31.52,"h":32.5,"l":31,"n":3431,"o":31.5,"t":"2026-07-07T04:00:00Z","v":121011,"vw":31.808071},{"c":31.14,"h":31.25,"l":30.16,"n":2768,"o":30.75,"t":"2026-07-08T04:00:00Z","v":123543,"vw":30.770775},{"c":30.4,"h":30.4,"l":29.6301,"n":2831,"o":30.14,"t":"2026-07-09T04:00:00Z","v":127839,"vw":30.029412},{"c":30.06,"h":30.95,"l":29.82,"n":3116,"o":30.95,"t":"2026-07-10T04:00:00Z","v":107680,"vw":30.094941},{"c":30.7,"h":30.8,"l":29.92,"n":2296,"o":30.07,"t":"2026-07-13T04:00:00Z","v":77416,"vw":30.366979},{"c":31.36,"h":31.8024,"l":29.2,"n":2827,"o":29.44,"t":"2026-07-14T04:00:00Z","v":134678,"vw":30.865832},{"c":31.33,"h":31.87,"l":31.25,"n":1860,"o":31.41,"t":"2026-07-15T04:00:00Z","v":74549,"vw":31.392771},{"c":31.13,"h":31.23,"l":30.24,"n":1839,"o":30.88,"t":"2026-07-16T04:00:00Z","v":82358,"vw":30.839713},{"c":30.63,"h":31.15,"l":30.15,"n":2253,"o":30.58,"t":"2026-07-17T04:00:00Z","v":94253,"vw":30.672339},{"c":31.14,"h":31.45,"l":30.5,"n":2038,"o":30.56,"t":"2026-07-20T04:00:00Z","v":140288,"vw":31.126986},{"c":30.74,"h":31.16,"l":30.74,"n":2025,"o":30.98,"t":"2026-07-21T04:00:00Z","v":301335,"vw":30.853929},{"c":29.09,"h":30.72,"l":28.9,"n":3218,"o":30.72,"t":"2026-07-22T04:00:00Z","v":121231,"vw":29.594358},{"c":28.64,"h":29.2,"l":28.0004,"n":2267,"o":29.09,"t":"2026-07-23T04:00:00Z","v":98284,"vw":28.414563},{"c":28.43,"h":28.92,"l":28.34,"n":2545,"o":28.92,"t":"2026-07-24T04:00:00Z","v":192381,"vw":28.583723},{"c":30.1,"h":30.33,"l":28.95,"n":2772,"o":29.05,"t":"2026-07-27T04:00:00Z","v":253009,"vw":29.640031},{"c":28.65,"h":29.35,"l":27.51,"n":2491,"o":29.15,"t":"2026-07-28T04:00:00Z","v":129311,"vw":28.364654},{"c":28.45,"h":29.3799,"l":28.45,"n":1827,"o":28.7,"t":"2026-07-29T04:00:00Z","v":109885,"vw":28.83238},{"c":28.14,"h":28.375,"l":27.7501,"n":2168,"o":27.895,"t":"2026-07-30T04:00:00Z","v":142624,"vw":28.007472},{"c":28.45,"h":28.45,"l":27.6701,"n":2832,"o":28.075,"t":"2026-07-31T04:00:00Z","v":128239,"vw":28.116281},{"c":28.83,"h":29.19,"l":28.527,"n":3420,"o":29.01,"t":"2026-08-03T04:00:00Z","v":193916,"vw":28.908117},{"c":36.39,"h":37.18,"l":32.55,"n":11024,"o":32.8,"t":"2026-08-04T04:00:00Z","v":577760,"vw":35.650848},{"c":35.82,"h":37.49,"l":35.8,"n":3960,"o":36.58,"t":"2026-08-05T04:00:00Z","v":237068,"vw":36.290166},{"c":34.98,"h":35.4374,"l":34.41,"n":2481,"o":35.16,"t":"2026-08-06T04:00:00Z","v":116421,"vw":34.8201},{"c":38.13,"h":38.17,"l":35.77,"n":5221,"o":35.77,"t":"2026-08-07T04:00:00Z","v":238134,"vw":37.669121},{"c":38.7,"h":39.53,"l":37.79,"n":4133,"o":37.945,"t":"2026-08-10T04:00:00Z","v":190979,"vw":38.947811},{"c":38.56,"h":39.15,"l":38.25,"n":2662,"o":38.47,"t":"2026-08-11T04:00:00Z","v":142657,"vw":38.730919},{"c":37.97,"h":38.5,"l":37.4682,"n":5215,"o":38.3,"t":"2026-08-12T04:00:00Z","v":418872,"vw":37.908075},{"c":38.57,"h":38.72,"l":37.43,"n":2731,"o":37.55,"t":"2026-08-13T04:00:00Z","v":243709,"vw":38.014899},{"c":37.62,"h":38.6,"l":37.62,"n":4599,"o":38.58,"t":"2026-08-14T04:00:00Z","v":200241,"vw":38.215857},{"c":37.41,"h":38.055,"l":37.2934,"n":3364,"o":37.75,"t":"2026-08-17T04:00:00Z","v":150739,"vw":37.728962},{"c":37.15,"h":37.85,"l":37.12,"n":2634,"o":37.36,"t":"2026-08-18T04:00:00Z","v":439421,"vw":37.305337},{"c":37.97,"h":38.18,"l":36.8501,"n":4086,"o":37.5,"t":"2026-08-19T04:00:00Z","v":314531,"vw":37.707673},{"c":37.05,"h":37.46,"l":36.63,"n":3227,"o":37.4,"t":"2026-08-20T04:00:00Z","v":197313,"vw":37.112502},{"c":38.16,"h":38.4516,"l":36.8,"n":4758,"o":37.09,"t":"2026-08-21T04:00:00Z","v":335210,"vw":37.828762},{"c":37.35,"h":37.9,"l":36.5,"n":4114,"o":37.83,"t":"2026-08-24T04:00:00Z","v":243533,"vw":37.384481},{"c":36.92,"h":38.12,"l":36.82,"n":3721,"o":37.42,"t":"2026-08-25T04:00:00Z","v":167698,"vw":37.258639},{"c":37.78,"h":37.91,"l":36.23,"n":4037,"o":36.5,"t":"2026-08-26T04:00:00Z","v":224302,"vw":37.276977},{"c":38.33,"h":38.5708,"l":37.15,"n":3408,"o":37.23,"t":"2026-08-27T04:00:00Z","v":190855,"vw":38.207123},{"c":38.53,"h":38.75,"l":38.1101,"n":3433,"o":38.35,"t":"2026-08-28T04:00:00Z","v":163853,"vw":38.428314},{"c":38.53,"h":38.7396,"l":38.07,"n":3948,"o":38.21,"t":"2026-08-31T04:00:00Z","v":181834,"vw":38.396276},{"c":37.4,"h":38.5,"l":37.34,"n":4200,"o":37.97,"t":"2026-09-01T04:00:00Z","v":304691,"vw":37.844805},{"c":35.37,"h":36.93,"l":34.565,"n":9939,"o":36.91,"t":"2026-09-02T04:00:00Z","v":631390,"vw":35.522994},{"c":36.85,"h":37.495,"l":35.02,"n":4924,"o":35.02,"t":"2026-09-03T04:00:00Z","v":368473,"vw":36.70859},{"c":35.61,"h":36.69,"l":35.4596,"n":7238,"o":36.63,"t":"2026-09-04T04:00:00Z","v":336213,"vw":35.807922},{"c":35,"h":35.8,"l":34.84,"n":8898,"o":35.55,"t":"2026-09-08T04:00:00Z","v":451832,"vw":35.167627},{"c":34.71,"h":35.1799,"l":34.6,"n":4969,"o":35,"t":"2026-09-09T04:00:00Z","v":309268,"vw":34.880468},{"c":33.85,"h":34.345,"l":33.5615,"n":3943,"o":34.19,"t":"2026-09-10T04:00:00Z","v":187953,"vw":33.981836},{"c":33.92,"h":34.2803,"l":33.7208,"n":3291,"o":34.21,"t":"2026-09-11T04:00:00Z","v":198474,"vw":33.969866},{"c":35,"h":35.19,"l":33.91,"n":3376,"o":34.47,"t":"2026-09-14T04:00:00Z","v":223506,"vw":34.750038},{"c":34.87,"h":35.53,"l":34.455,"n":2536,"o":34.5,"t":"2026-09-15T04:00:00Z","v":686316,"vw":34.955708},{"c":35.17,"h":35.21,"l":34.4,"n":2840,"o":34.7,"t":"2026-09-16T04:00:00Z","v":160444,"vw":34.787216},{"c":35.13,"h":35.4,"l":34.72,"n":2538,"o":35.16,"t":"2026-09-17T04:00:00Z","v":122830,"vw":35.182188},{"c":34.95,"h":35.28,"l":34.701,"n":3351,"o":35.28,"t":"2026-09-18T04:00:00Z","v":147637,"vw":34.998485},{"c":36.11,"h":36.15,"l":35.18,"n":3681,"o":35.38,"t":"2026-09-21T04:00:00Z","v":192413,"vw":35.882357},{"c":36.38,"h":36.5,"l":36.02,"n":2656,"o":36.39,"t":"2026-09-22T04:00:00Z","v":121522,"vw":36.291582},{"c":37.43,"h":37.8,"l":36.21,"n":3871,"o":36.5,"t":"2026-09-23T04:00:00Z","v":267417,"vw":37.271426},{"c":37.2,"h":37.64,"l":36.65,"n":2090,"o":36.76,"t":"2026-09-24T04:00:00Z","v":102208,"vw":37.103761},{"c":36.78,"h":37.53,"l":36.71,"n":2246,"o":37.24,"t":"2026-09-25T04:00:00Z","v":84103,"vw":37.129764},{"c":36.4,"h":36.85,"l":36.04,"n":2732,"o":36.04,"t":"2026-09-28T04:00:00Z","v":112663,"vw":36.530786},{"c":36.35,"h":36.61,"l":35.95,"n":2125,"o":36.37,"t":"2026-09-29T04:00:00Z","v":82865,"vw":36.226042},{"c":36.39,"h":37.095,"l":36.39,"n":2446,"o":36.65,"t":"2026-09-30T04:00:00Z","v":128263,"vw":36.837263},{"c":36.84,"h":37.0568,"l":36.16,"n":1978,"o":36.7,"t":"2026-10-01T04:00:00Z","v":110746,"vw":36.808128},{"c":36.67,"h":37.51,"l":36.51,"n":3227,"o":37.24,"t":"2026-10-02T04:00:00Z","v":205204,"vw":36.860632},{"c":36.74,"h":37.2482,"l":36.495,"n":2512,"o":36.7,"t":"2026-10-05T04:00:00Z","v":78308,"vw":36.71654},{"c":37.2,"h":37.5529,"l":36.955,"n":2436,"o":37,"t":"2026-10-06T04:00:00Z","v":106845,"vw":37.307003},{"c":37.54,"h":37.61,"l":36.98,"n":2404,"o":37.26,"t":"2026-10-07T04:00:00Z","v":126817,"vw":37.331676},{"c":37.85,"h":38.5,"l":37.51,"n":3081,"o":37.75,"t":"2026-10-08T04:00:00Z","v":168542,"vw":37.989837},{"c":38.95,"h":38.99,"l":37.9,"n":3301,"o":38.06,"t":"2026-10-09T04:00:00Z","v":164434,"vw":38.503602},{"c":38.96,"h":39.59,"l":38.6,"n":2812,"o":39.06,"t":"2026-10-12T04:00:00Z","v":124242,"vw":38.930722},{"c":38.93,"h":39.255,"l":38.6,"n":2129,"o":38.81,"t":"2026-10-13T04:00:00Z","v":80540,"vw":38.935095},{"c":37.83,"h":39.02,"l":37.66,"n":2773,"o":38.71,"t":"2026-10-14T04:00:00Z","v":139913,"vw":38.29503},{"c":37.23,"h":37.35,"l":35.795,"n":2857,"o":36.59,"t":"2026-10-15T04:00:00Z","v":114457,"vw":36.594496},{"c":34.52,"h":37.82,"l":34.25,"n":5349,"o":37.5,"t":"2026-10-16T04:00:00Z","v":221431,"vw":35.484827},{"c":35.91,"h":36.36,"l":34.56,"n":2990,"o":34.56,"t":"2026-10-19T04:00:00Z","v":100019,"vw":35.758322},{"c":35.74,"h":36.1895,"l":35.3591,"n":2099,"o":35.57,"t":"2026-10-20T04:00:00Z","v":88583,"vw":35.904219},{"c":37.03,"h":37.19,"l":35.26,"n":2232,"o":35.6,"t":"2026-10-21T04:00:00Z","v":98553,"vw":36.47547},{"c":36.02,"h":36.88,"l":35.75,"n":2108,"o":36.71,"t":"2026-10-22T04:00:00Z","v":82506,"vw":36.316411}],"volatilityBars":[{"c":36.25,"h":36.25,"l":36.0504,"n":81,"o":36.1003,"t":"2026-09-22T08:00:00Z","v":1671,"vw":36.118289},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-09-22T08:15:00Z","v":100,"vw":36.18},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-09-22T08:45:00Z","v":100,"vw":36.25},{"c":36.25,"h":36.25,"l":36.25,"n":10,"o":36.25,"t":"2026-09-22T09:45:00Z","v":1467,"vw":36.25},{"c":36.26,"h":36.26,"l":36.25,"n":5,"o":36.26,"t":"2026-09-22T10:00:00Z","v":415,"vw":36.257238},{"c":36.25,"h":36.25,"l":36.25,"n":6,"o":36.25,"t":"2026-09-22T10:15:00Z","v":429,"vw":36.25},{"c":36.27,"h":36.27,"l":36.27,"n":4,"o":36.27,"t":"2026-09-22T10:30:00Z","v":203,"vw":36.27},{"c":36.3728,"h":36.3728,"l":36.3728,"n":1,"o":36.3728,"t":"2026-09-22T11:15:00Z","v":150,"vw":36.3728},{"c":36.1084,"h":36.1084,"l":36.1084,"n":8,"o":36.1084,"t":"2026-09-22T11:45:00Z","v":772,"vw":36.1084},{"c":36.13,"h":36.3848,"l":36.13,"n":5,"o":36.3848,"t":"2026-09-22T12:30:00Z","v":1700,"vw":36.206706},{"c":36.3445,"h":36.3445,"l":36.3445,"n":2,"o":36.3445,"t":"2026-09-22T13:00:00Z","v":305,"vw":36.3445},{"c":36.39,"h":36.39,"l":36.27,"n":16,"o":36.27,"t":"2026-09-22T13:15:00Z","v":755,"vw":36.314},{"c":36.37,"h":36.5,"l":36.21,"n":250,"o":36.39,"t":"2026-09-22T13:30:00Z","v":10704,"vw":36.41167},{"c":36.21,"h":36.4,"l":36.21,"n":159,"o":36.29,"t":"2026-09-22T13:45:00Z","v":14182,"vw":36.295284},{"c":36.2287,"h":36.245,"l":36.06,"n":141,"o":36.21,"t":"2026-09-22T14:00:00Z","v":10664,"vw":36.1412},{"c":36.15,"h":36.255,"l":36.15,"n":51,"o":36.255,"t":"2026-09-22T14:15:00Z","v":1132,"vw":36.20892},{"c":36.04,"h":36.12,"l":36.02,"n":88,"o":36.07,"t":"2026-09-22T14:30:00Z","v":7453,"vw":36.089628},{"c":36.09,"h":36.0999,"l":36.05,"n":36,"o":36.08,"t":"2026-09-22T14:45:00Z","v":1003,"vw":36.081347},{"c":36.38,"h":36.38,"l":36.2,"n":52,"o":36.2,"t":"2026-09-22T15:00:00Z","v":4836,"vw":36.274028},{"c":36.39,"h":36.4,"l":36.295,"n":27,"o":36.295,"t":"2026-09-22T15:15:00Z","v":1738,"vw":36.351712},{"c":36.3,"h":36.305,"l":36.29,"n":21,"o":36.29,"t":"2026-09-22T15:30:00Z","v":1213,"vw":36.298684},{"c":36.2981,"h":36.35,"l":36.26,"n":68,"o":36.28,"t":"2026-09-22T15:45:00Z","v":6029,"vw":36.294801},{"c":36.27,"h":36.28,"l":36.2,"n":63,"o":36.25,"t":"2026-09-22T16:00:00Z","v":1865,"vw":36.237209},{"c":36.27,"h":36.27,"l":36.12,"n":18,"o":36.21,"t":"2026-09-22T16:15:00Z","v":1012,"vw":36.201407},{"c":36.21,"h":36.285,"l":36.21,"n":29,"o":36.26,"t":"2026-09-22T16:30:00Z","v":3817,"vw":36.258773},{"c":36.32,"h":36.32,"l":36.32,"n":7,"o":36.32,"t":"2026-09-22T16:45:00Z","v":2240,"vw":36.32},{"c":36.32,"h":36.375,"l":36.32,"n":19,"o":36.32,"t":"2026-09-22T17:00:00Z","v":2180,"vw":36.343426},{"c":36.4,"h":36.44,"l":36.375,"n":25,"o":36.375,"t":"2026-09-22T17:15:00Z","v":3808,"vw":36.410053},{"c":36.33,"h":36.38,"l":36.33,"n":19,"o":36.37,"t":"2026-09-22T17:30:00Z","v":1402,"vw":36.364476},{"c":36.4,"h":36.45,"l":36.31,"n":46,"o":36.345,"t":"2026-09-22T17:45:00Z","v":6109,"vw":36.41463},{"c":36.395,"h":36.395,"l":36.33,"n":5,"o":36.33,"t":"2026-09-22T18:00:00Z","v":1151,"vw":36.352198},{"c":36.335,"h":36.35,"l":36.3042,"n":10,"o":36.35,"t":"2026-09-22T18:15:00Z","v":1156,"vw":36.314447},{"c":36.3069,"h":36.3069,"l":36.3069,"n":4,"o":36.3069,"t":"2026-09-22T18:30:00Z","v":692,"vw":36.3069},{"c":36.39,"h":36.39,"l":36.37,"n":14,"o":36.37,"t":"2026-09-22T18:45:00Z","v":367,"vw":36.38},{"c":36.385,"h":36.39,"l":36.3,"n":14,"o":36.3,"t":"2026-09-22T19:00:00Z","v":736,"vw":36.365661},{"c":36.347,"h":36.38,"l":36.32,"n":22,"o":36.36,"t":"2026-09-22T19:15:00Z","v":1776,"vw":36.35867},{"c":36.4,"h":36.421,"l":36.37,"n":13,"o":36.3995,"t":"2026-09-22T19:30:00Z","v":1902,"vw":36.393531},{"c":36.42,"h":36.48,"l":36.4066,"n":30,"o":36.42,"t":"2026-09-22T19:45:00Z","v":3100,"vw":36.435549},{"c":36.38,"h":36.38,"l":36.38,"n":5,"o":36.38,"t":"2026-09-22T20:00:00Z","v":454,"vw":36.38},{"c":36.4676,"h":36.4676,"l":36.4676,"n":1,"o":36.4676,"t":"2026-09-22T21:15:00Z","v":411,"vw":36.4676},{"c":36.48,"h":36.49,"l":36.48,"n":35,"o":36.48,"t":"2026-09-22T22:00:00Z","v":1000,"vw":36.482},{"c":36.51,"h":36.51,"l":36.5,"n":3,"o":36.5,"t":"2026-09-22T22:15:00Z","v":501,"vw":36.502},{"c":36.5,"h":36.51,"l":36.5,"n":3,"o":36.51,"t":"2026-09-22T22:30:00Z","v":502,"vw":36.502},{"c":36.5,"h":36.5,"l":36.5,"n":14,"o":36.5,"t":"2026-09-22T22:45:00Z","v":2012,"vw":36.5},{"c":36.57,"h":36.57,"l":36.57,"n":1,"o":36.57,"t":"2026-09-22T23:15:00Z","v":100,"vw":36.57},{"c":36.56,"h":36.56,"l":36.56,"n":5,"o":36.56,"t":"2026-09-22T23:30:00Z","v":397,"vw":36.56},{"c":36.58,"h":36.58,"l":36.55,"n":20,"o":36.55,"t":"2026-09-22T23:45:00Z","v":4330,"vw":36.556245},{"c":36.48,"h":36.48,"l":36.48,"n":11,"o":36.48,"t":"2026-09-23T08:00:00Z","v":157,"vw":36.48},{"c":36.4873,"h":36.4873,"l":36.4873,"n":1,"o":36.4873,"t":"2026-09-23T09:00:00Z","v":100,"vw":36.4873},{"c":36.49,"h":36.5,"l":36.49,"n":47,"o":36.5,"t":"2026-09-23T10:15:00Z","v":3715,"vw":36.491608},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-09-23T10:30:00Z","v":346,"vw":36.52},{"c":36.57,"h":36.57,"l":36.48,"n":15,"o":36.49,"t":"2026-09-23T11:00:00Z","v":1226,"vw":36.501613},{"c":36.48,"h":36.6051,"l":36.48,"n":3,"o":36.6051,"t":"2026-09-23T11:15:00Z","v":265,"vw":36.554039},{"c":36.48,"h":36.48,"l":36.48,"n":22,"o":36.48,"t":"2026-09-23T11:45:00Z","v":234,"vw":36.48},{"c":36.44,"h":36.44,"l":36.44,"n":21,"o":36.44,"t":"2026-09-23T12:00:00Z","v":652,"vw":36.44},{"c":36.38,"h":36.4,"l":36.38,"n":11,"o":36.4,"t":"2026-09-23T12:15:00Z","v":1100,"vw":36.383949},{"c":36.39,"h":36.401,"l":36.39,"n":8,"o":36.4,"t":"2026-09-23T12:30:00Z","v":2000,"vw":36.39495},{"c":37.6894,"h":37.765,"l":36.21,"n":635,"o":36.5,"t":"2026-09-23T13:30:00Z","v":48256,"vw":36.815887},{"c":37.445,"h":37.7724,"l":37.33,"n":417,"o":37.7,"t":"2026-09-23T13:45:00Z","v":32134,"vw":37.637855},{"c":37,"h":37.31,"l":36.83,"n":245,"o":37.31,"t":"2026-09-23T14:00:00Z","v":20991,"vw":36.972352},{"c":37.08,"h":37.16,"l":36.97,"n":101,"o":37.0333,"t":"2026-09-23T14:15:00Z","v":7134,"vw":37.081339},{"c":37.22,"h":37.241,"l":37,"n":154,"o":37.0702,"t":"2026-09-23T14:30:00Z","v":24917,"vw":37.191001},{"c":37.73,"h":37.8,"l":37.245,"n":138,"o":37.3,"t":"2026-09-23T14:45:00Z","v":13768,"vw":37.501489},{"c":37.4,"h":37.75,"l":37.4,"n":135,"o":37.685,"t":"2026-09-23T15:00:00Z","v":11973,"vw":37.595546},{"c":37.51,"h":37.51,"l":37.28,"n":53,"o":37.41,"t":"2026-09-23T15:15:00Z","v":4268,"vw":37.404449},{"c":37.5,"h":37.595,"l":37.48,"n":68,"o":37.53,"t":"2026-09-23T15:30:00Z","v":5805,"vw":37.512889},{"c":37.4001,"h":37.52,"l":37.4001,"n":31,"o":37.52,"t":"2026-09-23T15:45:00Z","v":4417,"vw":37.444111},{"c":37.48,"h":37.54,"l":37.4145,"n":66,"o":37.45,"t":"2026-09-23T16:00:00Z","v":7806,"vw":37.504499},{"c":37.425,"h":37.47,"l":37.41,"n":31,"o":37.41,"t":"2026-09-23T16:15:00Z","v":2131,"vw":37.430011},{"c":37.3857,"h":37.3857,"l":37.34,"n":7,"o":37.37,"t":"2026-09-23T16:30:00Z","v":523,"vw":37.360534},{"c":37.29,"h":37.29,"l":37.29,"n":4,"o":37.29,"t":"2026-09-23T16:45:00Z","v":217,"vw":37.29},{"c":37.25,"h":37.29,"l":37.23,"n":36,"o":37.26,"t":"2026-09-23T17:00:00Z","v":5457,"vw":37.238946},{"c":37.3614,"h":37.3614,"l":37.35,"n":6,"o":37.35,"t":"2026-09-23T17:15:00Z","v":1630,"vw":37.353849},{"c":37.4,"h":37.41,"l":37.365,"n":59,"o":37.3899,"t":"2026-09-23T17:30:00Z","v":6151,"vw":37.384544},{"c":37.42,"h":37.42,"l":37.32,"n":55,"o":37.41,"t":"2026-09-23T17:45:00Z","v":3957,"vw":37.38123},{"c":37.3,"h":37.3,"l":37.26,"n":12,"o":37.28,"t":"2026-09-23T18:00:00Z","v":1078,"vw":37.270557},{"c":37.35,"h":37.37,"l":37.345,"n":6,"o":37.37,"t":"2026-09-23T18:15:00Z","v":1096,"vw":37.35054},{"c":37.36,"h":37.36,"l":37.27,"n":29,"o":37.3262,"t":"2026-09-23T18:30:00Z","v":5115,"vw":37.319744},{"c":37.36,"h":37.42,"l":37.33,"n":13,"o":37.33,"t":"2026-09-23T18:45:00Z","v":6349,"vw":37.397143},{"c":37.53,"h":37.53,"l":37.46,"n":41,"o":37.47,"t":"2026-09-23T19:00:00Z","v":3923,"vw":37.511696},{"c":37.48,"h":37.51,"l":37.445,"n":39,"o":37.5,"t":"2026-09-23T19:15:00Z","v":5526,"vw":37.483604},{"c":37.4227,"h":37.5299,"l":37.4227,"n":25,"o":37.5145,"t":"2026-09-23T19:30:00Z","v":4441,"vw":37.495043},{"c":37.46,"h":37.5,"l":37.39,"n":128,"o":37.48,"t":"2026-09-23T19:45:00Z","v":9052,"vw":37.450055},{"c":37.39,"h":37.43,"l":37.2,"n":55,"o":37.43,"t":"2026-09-23T20:00:00Z","v":4840,"vw":37.380178},{"c":37.41,"h":37.41,"l":37.41,"n":2,"o":37.41,"t":"2026-09-23T20:45:00Z","v":261,"vw":37.41},{"c":37.4,"h":37.4,"l":37.39,"n":4,"o":37.39,"t":"2026-09-23T21:45:00Z","v":1000,"vw":37.396341},{"c":37.1427,"h":37.1427,"l":37.1427,"n":1,"o":37.1427,"t":"2026-09-23T22:00:00Z","v":250,"vw":37.1427},{"c":37.33,"h":37.3352,"l":37.33,"n":3,"o":37.3352,"t":"2026-09-23T23:00:00Z","v":245,"vw":37.332987},{"c":37.3353,"h":37.3353,"l":37.33,"n":3,"o":37.33,"t":"2026-09-23T23:15:00Z","v":351,"vw":37.332271},{"c":37.37,"h":37.37,"l":37.3364,"n":2,"o":37.3364,"t":"2026-09-23T23:30:00Z","v":229,"vw":37.351072},{"c":37.4,"h":37.4,"l":37.39,"n":3,"o":37.39,"t":"2026-09-23T23:45:00Z","v":1000,"vw":37.397},{"c":36.95,"h":37.06,"l":36.93,"n":69,"o":36.95,"t":"2026-09-24T08:00:00Z","v":1795,"vw":36.956862},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-09-24T08:15:00Z","v":101,"vw":36.8},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-09-24T08:45:00Z","v":150,"vw":36.79},{"c":36.79,"h":36.89,"l":36.79,"n":12,"o":36.89,"t":"2026-09-24T09:30:00Z","v":622,"vw":36.815},{"c":36.6406,"h":36.6406,"l":36.6406,"n":3,"o":36.6406,"t":"2026-09-24T10:00:00Z","v":109,"vw":36.6406},{"c":36.73,"h":36.9,"l":36.73,"n":16,"o":36.89,"t":"2026-09-24T11:00:00Z","v":1802,"vw":36.854529},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-24T11:45:00Z","v":200,"vw":36.84},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-09-24T12:00:00Z","v":143,"vw":36.6},{"c":36.62,"h":36.62,"l":36.6155,"n":14,"o":36.6155,"t":"2026-09-24T12:15:00Z","v":1784,"vw":36.616524},{"c":36.78,"h":36.78,"l":36.71,"n":8,"o":36.71,"t":"2026-09-24T13:00:00Z","v":403,"vw":36.733569},{"c":36.62,"h":36.67,"l":36.62,"n":6,"o":36.67,"t":"2026-09-24T13:15:00Z","v":265,"vw":36.645},{"c":37.3,"h":37.3,"l":36.76,"n":236,"o":36.76,"t":"2026-09-24T13:30:00Z","v":12527,"vw":37.061131},{"c":36.805,"h":37.07,"l":36.65,"n":125,"o":37.07,"t":"2026-09-24T13:45:00Z","v":20228,"vw":36.840104},{"c":37.055,"h":37.0773,"l":36.85,"n":42,"o":36.905,"t":"2026-09-24T14:00:00Z","v":5359,"vw":37.020807},{"c":37.21,"h":37.21,"l":37.01,"n":51,"o":37.055,"t":"2026-09-24T14:15:00Z","v":3822,"vw":37.125334},{"c":37.28,"h":37.28,"l":37.1634,"n":69,"o":37.19,"t":"2026-09-24T14:30:00Z","v":4542,"vw":37.208874},{"c":37.22,"h":37.26,"l":37.22,"n":64,"o":37.24,"t":"2026-09-24T14:45:00Z","v":3621,"vw":37.229486},{"c":37.01,"h":37.2,"l":37.01,"n":37,"o":37.18,"t":"2026-09-24T15:00:00Z","v":1072,"vw":37.159074},{"c":37.0801,"h":37.0873,"l":37,"n":12,"o":37,"t":"2026-09-24T15:15:00Z","v":896,"vw":37.070903},{"c":37.05,"h":37.2,"l":37.05,"n":17,"o":37.18,"t":"2026-09-24T15:30:00Z","v":1830,"vw":37.116917},{"c":37.14,"h":37.14,"l":37.075,"n":5,"o":37.075,"t":"2026-09-24T15:45:00Z","v":957,"vw":37.087031},{"c":37.115,"h":37.1804,"l":37.115,"n":13,"o":37.1804,"t":"2026-09-24T16:00:00Z","v":1352,"vw":37.158515},{"c":37.64,"h":37.64,"l":37.165,"n":50,"o":37.19,"t":"2026-09-24T16:15:00Z","v":3033,"vw":37.306766},{"c":37.45,"h":37.45,"l":37.38,"n":12,"o":37.44,"t":"2026-09-24T16:30:00Z","v":1356,"vw":37.430992},{"c":37.43,"h":37.59,"l":37.4,"n":46,"o":37.4,"t":"2026-09-24T16:45:00Z","v":5218,"vw":37.47415},{"c":37.45,"h":37.53,"l":37.38,"n":53,"o":37.45,"t":"2026-09-24T17:00:00Z","v":3751,"vw":37.453743},{"c":37.38,"h":37.415,"l":37.38,"n":6,"o":37.415,"t":"2026-09-24T17:15:00Z","v":332,"vw":37.391667},{"c":37.27,"h":37.27,"l":37.27,"n":2,"o":37.27,"t":"2026-09-24T17:30:00Z","v":260,"vw":37.27},{"c":37.225,"h":37.3299,"l":37.225,"n":14,"o":37.3299,"t":"2026-09-24T17:45:00Z","v":1125,"vw":37.29145},{"c":37.2,"h":37.22,"l":37.1,"n":42,"o":37.1,"t":"2026-09-24T18:00:00Z","v":2844,"vw":37.164867},{"c":37.31,"h":37.35,"l":37.26,"n":9,"o":37.26,"t":"2026-09-24T18:30:00Z","v":751,"vw":37.288462},{"c":37.3699,"h":37.3699,"l":37.34,"n":3,"o":37.34,"t":"2026-09-24T18:45:00Z","v":203,"vw":37.35495},{"c":37.19,"h":37.2447,"l":37.19,"n":26,"o":37.21,"t":"2026-09-24T19:00:00Z","v":3190,"vw":37.217157},{"c":37.31,"h":37.3145,"l":37.29,"n":11,"o":37.3145,"t":"2026-09-24T19:15:00Z","v":581,"vw":37.304065},{"c":37.2216,"h":37.31,"l":37.2216,"n":7,"o":37.245,"t":"2026-09-24T19:30:00Z","v":636,"vw":37.262767},{"c":37.3,"h":37.33,"l":37.19,"n":65,"o":37.19,"t":"2026-09-24T19:45:00Z","v":5284,"vw":37.286008},{"c":37.2,"h":37.2,"l":37.2,"n":7,"o":37.2,"t":"2026-09-24T20:00:00Z","v":1059,"vw":37.2},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-09-24T23:30:00Z","v":590,"vw":36.71},{"c":37.1,"h":37.1,"l":37.1,"n":22,"o":37.1,"t":"2026-09-25T08:00:00Z","v":403,"vw":37.1},{"c":37.21,"h":37.21,"l":37.21,"n":2,"o":37.21,"t":"2026-09-25T10:15:00Z","v":500,"vw":37.21},{"c":36.8573,"h":36.8573,"l":36.8573,"n":1,"o":36.8573,"t":"2026-09-25T10:30:00Z","v":228,"vw":36.8573},{"c":37.23,"h":37.23,"l":37.21,"n":12,"o":37.21,"t":"2026-09-25T10:45:00Z","v":765,"vw":37.224531},{"c":37.28,"h":37.28,"l":37.28,"n":6,"o":37.28,"t":"2026-09-25T11:00:00Z","v":343,"vw":37.28},{"c":37.31,"h":37.31,"l":37.31,"n":4,"o":37.31,"t":"2026-09-25T11:30:00Z","v":1011,"vw":37.31},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-09-25T12:00:00Z","v":200,"vw":37.3},{"c":37.2,"h":37.2,"l":37.2,"n":4,"o":37.2,"t":"2026-09-25T12:15:00Z","v":1000,"vw":37.2},{"c":37.2,"h":37.2,"l":37.2,"n":13,"o":37.2,"t":"2026-09-25T13:00:00Z","v":245,"vw":37.2},{"c":37.28,"h":37.28,"l":37.28,"n":2,"o":37.28,"t":"2026-09-25T13:15:00Z","v":111,"vw":37.28},{"c":37.46,"h":37.5184,"l":36.96,"n":196,"o":37.24,"t":"2026-09-25T13:30:00Z","v":18839,"vw":37.345149},{"c":37.22,"h":37.53,"l":37.2,"n":68,"o":37.4513,"t":"2026-09-25T13:45:00Z","v":3012,"vw":37.32764},{"c":37.04,"h":37.235,"l":37,"n":82,"o":37.22,"t":"2026-09-25T14:00:00Z","v":7268,"vw":37.091828},{"c":37.0401,"h":37.0401,"l":37.0301,"n":15,"o":37.0301,"t":"2026-09-25T14:15:00Z","v":1696,"vw":37.039141},{"c":36.9,"h":37.07,"l":36.9,"n":61,"o":37.04,"t":"2026-09-25T14:30:00Z","v":2134,"vw":37.008326},{"c":36.965,"h":36.965,"l":36.89,"n":19,"o":36.94,"t":"2026-09-25T14:45:00Z","v":794,"vw":36.922366},{"c":37.175,"h":37.175,"l":37.1,"n":15,"o":37.1,"t":"2026-09-25T15:00:00Z","v":1109,"vw":37.15},{"c":37.135,"h":37.14,"l":37.1,"n":20,"o":37.14,"t":"2026-09-25T15:15:00Z","v":3128,"vw":37.116372},{"c":37.01,"h":37.13,"l":37.01,"n":16,"o":37.13,"t":"2026-09-25T15:30:00Z","v":1847,"vw":37.082966},{"c":37.0999,"h":37.11,"l":36.95,"n":13,"o":37,"t":"2026-09-25T15:45:00Z","v":1118,"vw":37.017353},{"c":37.0554,"h":37.17,"l":37.0554,"n":9,"o":37.17,"t":"2026-09-25T16:00:00Z","v":703,"vw":37.152396},{"c":37.1,"h":37.125,"l":36.99,"n":44,"o":37.125,"t":"2026-09-25T16:30:00Z","v":3495,"vw":37.072254},{"c":37.17,"h":37.17,"l":37.17,"n":4,"o":37.17,"t":"2026-09-25T16:45:00Z","v":146,"vw":37.17},{"c":37.01,"h":37.03,"l":37.01,"n":13,"o":37.03,"t":"2026-09-25T17:00:00Z","v":887,"vw":37.021509},{"c":37.1,"h":37.1,"l":37.08,"n":8,"o":37.08,"t":"2026-09-25T17:15:00Z","v":519,"vw":37.086938},{"c":37.15,"h":37.18,"l":37.1027,"n":15,"o":37.16,"t":"2026-09-25T17:30:00Z","v":1371,"vw":37.148889},{"c":37.1,"h":37.1,"l":37.05,"n":8,"o":37.05,"t":"2026-09-25T17:45:00Z","v":374,"vw":37.078754},{"c":37.12,"h":37.12,"l":37.11,"n":4,"o":37.11,"t":"2026-09-25T18:00:00Z","v":228,"vw":37.114831},{"c":37.09,"h":37.09,"l":37.08,"n":7,"o":37.09,"t":"2026-09-25T18:15:00Z","v":511,"vw":37.087868},{"c":37.045,"h":37.075,"l":37.04,"n":24,"o":37.075,"t":"2026-09-25T18:30:00Z","v":2315,"vw":37.058313},{"c":37.0684,"h":37.08,"l":37.01,"n":16,"o":37.08,"t":"2026-09-25T18:45:00Z","v":1037,"vw":37.059276},{"c":37.07,"h":37.07,"l":37.0148,"n":14,"o":37.035,"t":"2026-09-25T19:00:00Z","v":1047,"vw":37.047269},{"c":37,"h":37.035,"l":37,"n":13,"o":37.035,"t":"2026-09-25T19:15:00Z","v":508,"vw":37.023333},{"c":36.77,"h":36.89,"l":36.77,"n":56,"o":36.89,"t":"2026-09-25T19:30:00Z","v":2330,"vw":36.798473},{"c":36.72,"h":36.9,"l":36.71,"n":43,"o":36.8899,"t":"2026-09-25T19:45:00Z","v":6903,"vw":36.852945},{"c":36.78,"h":36.78,"l":36.78,"n":6,"o":36.78,"t":"2026-09-25T20:00:00Z","v":454,"vw":36.78},{"c":36.74,"h":36.74,"l":36.74,"n":7,"o":36.74,"t":"2026-09-25T20:30:00Z","v":693,"vw":36.74},{"c":36.8,"h":36.8,"l":36.8,"n":7,"o":36.8,"t":"2026-09-25T21:30:00Z","v":401,"vw":36.8},{"c":36.74,"h":36.74,"l":36.74,"n":3,"o":36.74,"t":"2026-09-25T21:45:00Z","v":720,"vw":36.74},{"c":37.1866,"h":37.1866,"l":37.1866,"n":1,"o":37.1866,"t":"2026-09-25T22:45:00Z","v":250,"vw":37.1866},{"c":37.2313,"h":37.2313,"l":37.2313,"n":1,"o":37.2313,"t":"2026-09-25T23:45:00Z","v":600,"vw":37.2313},{"c":36.542,"h":36.8,"l":36.542,"n":59,"o":36.76,"t":"2026-09-28T08:00:00Z","v":973,"vw":36.646373},{"c":36.5679,"h":36.5679,"l":36.5679,"n":2,"o":36.5679,"t":"2026-09-28T08:45:00Z","v":245,"vw":36.5679},{"c":36.5232,"h":36.55,"l":36.5232,"n":19,"o":36.55,"t":"2026-09-28T09:00:00Z","v":1748,"vw":36.531962},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-09-28T09:30:00Z","v":187,"vw":36.64},{"c":36.5,"h":36.5,"l":36.5,"n":12,"o":36.5,"t":"2026-09-28T10:45:00Z","v":345,"vw":36.5},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-09-28T11:00:00Z","v":282,"vw":36.65},{"c":36.42,"h":36.45,"l":36.39,"n":5,"o":36.39,"t":"2026-09-28T11:30:00Z","v":985,"vw":36.423894},{"c":36.49,"h":36.49,"l":36.49,"n":1,"o":36.49,"t":"2026-09-28T12:00:00Z","v":640,"vw":36.49},{"c":36.25,"h":36.47,"l":36.25,"n":49,"o":36.47,"t":"2026-09-28T12:30:00Z","v":1125,"vw":36.348416},{"c":36.55,"h":36.72,"l":36.04,"n":326,"o":36.04,"t":"2026-09-28T13:30:00Z","v":15373,"vw":36.449045},{"c":36.69,"h":36.6902,"l":36.35,"n":82,"o":36.55,"t":"2026-09-28T13:45:00Z","v":7951,"vw":36.563667},{"c":36.48,"h":36.68,"l":36.4654,"n":22,"o":36.68,"t":"2026-09-28T14:00:00Z","v":1114,"vw":36.506045},{"c":36.51,"h":36.6,"l":36.39,"n":157,"o":36.39,"t":"2026-09-28T14:15:00Z","v":11995,"vw":36.514969},{"c":36.39,"h":36.48,"l":36.38,"n":108,"o":36.465,"t":"2026-09-28T14:30:00Z","v":5859,"vw":36.418643},{"c":36.34,"h":36.34,"l":36.25,"n":68,"o":36.3,"t":"2026-09-28T14:45:00Z","v":4121,"vw":36.302048},{"c":36.551,"h":36.6,"l":36.4,"n":71,"o":36.41,"t":"2026-09-28T15:00:00Z","v":8413,"vw":36.504224},{"c":36.61,"h":36.61,"l":36.54,"n":56,"o":36.565,"t":"2026-09-28T15:15:00Z","v":2028,"vw":36.583417},{"c":36.56,"h":36.615,"l":36.56,"n":13,"o":36.615,"t":"2026-09-28T15:30:00Z","v":477,"vw":36.587431},{"c":36.575,"h":36.58,"l":36.56,"n":29,"o":36.57,"t":"2026-09-28T15:45:00Z","v":777,"vw":36.57063},{"c":36.6,"h":36.645,"l":36.55,"n":36,"o":36.55,"t":"2026-09-28T16:00:00Z","v":1034,"vw":36.596306},{"c":36.69,"h":36.69,"l":36.58,"n":46,"o":36.58,"t":"2026-09-28T16:15:00Z","v":9017,"vw":36.650393},{"c":36.6,"h":36.69,"l":36.6,"n":41,"o":36.69,"t":"2026-09-28T16:30:00Z","v":2449,"vw":36.630021},{"c":36.65,"h":36.651,"l":36.58,"n":19,"o":36.58,"t":"2026-09-28T16:45:00Z","v":1652,"vw":36.620461},{"c":36.79,"h":36.79,"l":36.61,"n":91,"o":36.625,"t":"2026-09-28T17:00:00Z","v":7011,"vw":36.658934},{"c":36.7742,"h":36.85,"l":36.7742,"n":22,"o":36.85,"t":"2026-09-28T17:15:00Z","v":1755,"vw":36.795536},{"c":36.72,"h":36.78,"l":36.72,"n":20,"o":36.78,"t":"2026-09-28T17:30:00Z","v":1625,"vw":36.764424},{"c":36.7199,"h":36.7199,"l":36.6105,"n":18,"o":36.6105,"t":"2026-09-28T17:45:00Z","v":724,"vw":36.641757},{"c":36.6,"h":36.6,"l":36.6,"n":7,"o":36.6,"t":"2026-09-28T18:00:00Z","v":264,"vw":36.6},{"c":36.55,"h":36.58,"l":36.55,"n":6,"o":36.58,"t":"2026-09-28T18:15:00Z","v":606,"vw":36.5699},{"c":36.53,"h":36.535,"l":36.51,"n":31,"o":36.525,"t":"2026-09-28T18:30:00Z","v":1772,"vw":36.524943},{"c":36.584,"h":36.63,"l":36.57,"n":20,"o":36.63,"t":"2026-09-28T18:45:00Z","v":1229,"vw":36.609261},{"c":36.5,"h":36.585,"l":36.5,"n":16,"o":36.585,"t":"2026-09-28T19:00:00Z","v":1625,"vw":36.564469},{"c":36.525,"h":36.525,"l":36.52,"n":5,"o":36.52,"t":"2026-09-28T19:15:00Z","v":569,"vw":36.524022},{"c":36.4954,"h":36.515,"l":36.4954,"n":10,"o":36.515,"t":"2026-09-28T19:30:00Z","v":433,"vw":36.505114},{"c":36.42,"h":36.45,"l":36.39,"n":69,"o":36.45,"t":"2026-09-28T19:45:00Z","v":5071,"vw":36.425952},{"c":36.2243,"h":36.4,"l":36.2243,"n":8,"o":36.4,"t":"2026-09-28T20:00:00Z","v":1307,"vw":36.269002},{"c":36.47,"h":36.47,"l":36.47,"n":5,"o":36.47,"t":"2026-09-28T21:15:00Z","v":242,"vw":36.47},{"c":36.5289,"h":36.5289,"l":36.5289,"n":1,"o":36.5289,"t":"2026-09-28T21:45:00Z","v":500,"vw":36.5289},{"c":36.5574,"h":36.5574,"l":36.5574,"n":1,"o":36.5574,"t":"2026-09-28T22:45:00Z","v":741,"vw":36.5574},{"c":36.23,"h":36.32,"l":36.23,"n":58,"o":36.32,"t":"2026-09-29T08:00:00Z","v":753,"vw":36.26},{"c":36.38,"h":36.38,"l":36.38,"n":3,"o":36.38,"t":"2026-09-29T10:45:00Z","v":215,"vw":36.38},{"c":36.57,"h":36.57,"l":36.55,"n":5,"o":36.55,"t":"2026-09-29T11:00:00Z","v":501,"vw":36.557258},{"c":36.3643,"h":36.3643,"l":36.3643,"n":1,"o":36.3643,"t":"2026-09-29T11:15:00Z","v":110,"vw":36.3643},{"c":36.48,"h":36.48,"l":36.48,"n":2,"o":36.48,"t":"2026-09-29T12:45:00Z","v":192,"vw":36.48},{"c":36.1,"h":36.61,"l":35.95,"n":394,"o":36.37,"t":"2026-09-29T13:30:00Z","v":15356,"vw":36.182682},{"c":36.22,"h":36.25,"l":36.06,"n":86,"o":36.11,"t":"2026-09-29T13:45:00Z","v":3526,"vw":36.12856},{"c":36.3799,"h":36.3799,"l":36.23,"n":56,"o":36.26,"t":"2026-09-29T14:00:00Z","v":1959,"vw":36.281317},{"c":36.4037,"h":36.51,"l":36.4037,"n":62,"o":36.415,"t":"2026-09-29T14:15:00Z","v":4608,"vw":36.477353},{"c":36.2956,"h":36.375,"l":36.2956,"n":20,"o":36.375,"t":"2026-09-29T14:30:00Z","v":638,"vw":36.33037},{"c":36.11,"h":36.285,"l":36.11,"n":46,"o":36.285,"t":"2026-09-29T14:45:00Z","v":1545,"vw":36.185962},{"c":36.265,"h":36.265,"l":36.11,"n":59,"o":36.11,"t":"2026-09-29T15:00:00Z","v":5283,"vw":36.225596},{"c":36.16,"h":36.27,"l":36.16,"n":39,"o":36.27,"t":"2026-09-29T15:15:00Z","v":10777,"vw":36.230291},{"c":36.2284,"h":36.2284,"l":36.2284,"n":3,"o":36.2284,"t":"2026-09-29T15:30:00Z","v":543,"vw":36.2284},{"c":36.235,"h":36.2888,"l":36.2301,"n":27,"o":36.25,"t":"2026-09-29T15:45:00Z","v":6123,"vw":36.241087},{"c":36.25,"h":36.25,"l":36.18,"n":30,"o":36.195,"t":"2026-09-29T16:00:00Z","v":2402,"vw":36.209822},{"c":36.2,"h":36.25,"l":36.1898,"n":19,"o":36.1901,"t":"2026-09-29T16:30:00Z","v":1782,"vw":36.198973},{"c":36.17,"h":36.2792,"l":36.17,"n":2,"o":36.2792,"t":"2026-09-29T16:45:00Z","v":1410,"vw":36.266809},{"c":36.07,"h":36.1999,"l":36.07,"n":16,"o":36.1786,"t":"2026-09-29T17:00:00Z","v":710,"vw":36.171914},{"c":36.19,"h":36.22,"l":36.16,"n":9,"o":36.175,"t":"2026-09-29T17:15:00Z","v":633,"vw":36.186283},{"c":36.16,"h":36.22,"l":36.16,"n":18,"o":36.19,"t":"2026-09-29T17:30:00Z","v":1727,"vw":36.181795},{"c":36.09,"h":36.16,"l":36.07,"n":24,"o":36.14,"t":"2026-09-29T17:45:00Z","v":1632,"vw":36.116718},{"c":36.085,"h":36.085,"l":36.08,"n":10,"o":36.0801,"t":"2026-09-29T18:00:00Z","v":1089,"vw":36.083933},{"c":36.16,"h":36.16,"l":36.1101,"n":5,"o":36.1101,"t":"2026-09-29T18:15:00Z","v":1420,"vw":36.117996},{"c":36.13,"h":36.13,"l":36.13,"n":4,"o":36.13,"t":"2026-09-29T18:30:00Z","v":503,"vw":36.13},{"c":36.15,"h":36.2001,"l":36.15,"n":19,"o":36.2001,"t":"2026-09-29T18:45:00Z","v":1190,"vw":36.190241},{"c":36.2,"h":36.21,"l":36.17,"n":26,"o":36.21,"t":"2026-09-29T19:00:00Z","v":1588,"vw":36.187459},{"c":36.16,"h":36.2,"l":36.16,"n":8,"o":36.2,"t":"2026-09-29T19:15:00Z","v":522,"vw":36.177117},{"c":36.17,"h":36.17,"l":36.17,"n":3,"o":36.17,"t":"2026-09-29T19:30:00Z","v":217,"vw":36.17},{"c":36.37,"h":36.37,"l":36.24,"n":55,"o":36.24,"t":"2026-09-29T19:45:00Z","v":3811,"vw":36.329726},{"c":36.174,"h":36.36,"l":36.1351,"n":12,"o":36.35,"t":"2026-09-29T20:00:00Z","v":1422,"vw":36.276269},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-29T23:15:00Z","v":168,"vw":36.4},{"c":36.44,"h":36.44,"l":36.35,"n":67,"o":36.35,"t":"2026-09-30T08:00:00Z","v":1637,"vw":36.398793},{"c":36.46,"h":36.46,"l":36.44,"n":2,"o":36.44,"t":"2026-09-30T09:30:00Z","v":300,"vw":36.453333},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-09-30T11:15:00Z","v":2211,"vw":36.4},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-09-30T12:00:00Z","v":800,"vw":36.25},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-09-30T12:15:00Z","v":187,"vw":36.4},{"c":36.55,"h":36.55,"l":36.51,"n":21,"o":36.51,"t":"2026-09-30T12:30:00Z","v":617,"vw":36.533333},{"c":36.46,"h":36.46,"l":36.3115,"n":8,"o":36.3115,"t":"2026-09-30T12:45:00Z","v":1530,"vw":36.356939},{"c":36.52,"h":36.55,"l":36.52,"n":5,"o":36.55,"t":"2026-09-30T13:15:00Z","v":512,"vw":36.532},{"c":36.85,"h":36.85,"l":36.47,"n":209,"o":36.65,"t":"2026-09-30T13:30:00Z","v":14090,"vw":36.700016},{"c":36.96,"h":37,"l":36.78,"n":109,"o":36.8,"t":"2026-09-30T13:45:00Z","v":11833,"vw":36.900103},{"c":36.75,"h":37,"l":36.7,"n":63,"o":36.96,"t":"2026-09-30T14:00:00Z","v":5515,"vw":36.826182},{"c":36.87,"h":36.87,"l":36.73,"n":43,"o":36.73,"t":"2026-09-30T14:15:00Z","v":5481,"vw":36.776975},{"c":36.81,"h":36.85,"l":36.81,"n":12,"o":36.825,"t":"2026-09-30T14:30:00Z","v":3537,"vw":36.82184},{"c":36.96,"h":36.96,"l":36.85,"n":17,"o":36.85,"t":"2026-09-30T14:45:00Z","v":1443,"vw":36.90734},{"c":37.055,"h":37.055,"l":36.85,"n":74,"o":36.85,"t":"2026-09-30T15:00:00Z","v":8844,"vw":37.000461},{"c":37.095,"h":37.095,"l":37,"n":71,"o":37.0101,"t":"2026-09-30T15:15:00Z","v":13793,"vw":37.052871},{"c":36.99,"h":37.07,"l":36.99,"n":83,"o":37.06,"t":"2026-09-30T15:30:00Z","v":6882,"vw":37.037738},{"c":36.98,"h":37.02,"l":36.98,"n":24,"o":37,"t":"2026-09-30T15:45:00Z","v":1253,"vw":36.993636},{"c":36.94,"h":36.98,"l":36.94,"n":28,"o":36.97,"t":"2026-09-30T16:00:00Z","v":3087,"vw":36.972521},{"c":36.97,"h":36.9709,"l":36.945,"n":15,"o":36.9709,"t":"2026-09-30T16:15:00Z","v":2446,"vw":36.966503},{"c":36.87,"h":36.895,"l":36.86,"n":12,"o":36.875,"t":"2026-09-30T16:30:00Z","v":1418,"vw":36.873928},{"c":36.81,"h":36.86,"l":36.79,"n":28,"o":36.86,"t":"2026-09-30T16:45:00Z","v":4059,"vw":36.804718},{"c":36.75,"h":36.82,"l":36.75,"n":26,"o":36.82,"t":"2026-09-30T17:00:00Z","v":2319,"vw":36.802296},{"c":36.56,"h":36.74,"l":36.56,"n":31,"o":36.74,"t":"2026-09-30T17:15:00Z","v":2459,"vw":36.682705},{"c":36.67,"h":36.67,"l":36.5,"n":29,"o":36.5,"t":"2026-09-30T17:30:00Z","v":985,"vw":36.592775},{"c":36.7515,"h":36.755,"l":36.73,"n":10,"o":36.75,"t":"2026-09-30T17:45:00Z","v":991,"vw":36.742633},{"c":36.65,"h":36.71,"l":36.64,"n":25,"o":36.71,"t":"2026-09-30T18:00:00Z","v":3275,"vw":36.664728},{"c":36.66,"h":36.69,"l":36.66,"n":7,"o":36.69,"t":"2026-09-30T18:15:00Z","v":1689,"vw":36.685281},{"c":36.63,"h":36.6621,"l":36.62,"n":15,"o":36.6621,"t":"2026-09-30T18:30:00Z","v":772,"vw":36.637123},{"c":36.6,"h":36.63,"l":36.57,"n":27,"o":36.63,"t":"2026-09-30T18:45:00Z","v":3962,"vw":36.618474},{"c":36.625,"h":36.6735,"l":36.62,"n":7,"o":36.64,"t":"2026-09-30T19:00:00Z","v":566,"vw":36.635636},{"c":36.55,"h":36.65,"l":36.55,"n":20,"o":36.65,"t":"2026-09-30T19:15:00Z","v":4623,"vw":36.599775},{"c":36.52,"h":36.535,"l":36.51,"n":15,"o":36.51,"t":"2026-09-30T19:30:00Z","v":2728,"vw":36.532444},{"c":36.485,"h":36.57,"l":36.45,"n":36,"o":36.55,"t":"2026-09-30T19:45:00Z","v":1890,"vw":36.50625},{"c":36.31,"h":36.39,"l":36.31,"n":17,"o":36.39,"t":"2026-09-30T20:00:00Z","v":1085,"vw":36.352376},{"c":36.3054,"h":36.3054,"l":36.3054,"n":1,"o":36.3054,"t":"2026-09-30T20:30:00Z","v":160,"vw":36.3054},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-09-30T22:15:00Z","v":200,"vw":36.37},{"c":36.48,"h":36.48,"l":36.44,"n":34,"o":36.44,"t":"2026-09-30T22:30:00Z","v":473,"vw":36.459817},{"c":36.17,"h":36.5505,"l":36.13,"n":133,"o":36.42,"t":"2026-10-01T08:00:00Z","v":2012,"vw":36.324998},{"c":36.0072,"h":36.0072,"l":36.0072,"n":1,"o":36.0072,"t":"2026-10-01T09:15:00Z","v":113,"vw":36.0072},{"c":36.36,"h":36.36,"l":36.33,"n":9,"o":36.33,"t":"2026-10-01T10:45:00Z","v":356,"vw":36.343797},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-10-01T11:30:00Z","v":200,"vw":36.43},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-01T11:45:00Z","v":2800,"vw":36.51},{"c":36.49,"h":36.49,"l":36.49,"n":2,"o":36.49,"t":"2026-10-01T12:15:00Z","v":310,"vw":36.49},{"c":36.19,"h":36.19,"l":36.19,"n":3,"o":36.19,"t":"2026-10-01T12:30:00Z","v":519,"vw":36.19},{"c":36.64,"h":36.64,"l":36.64,"n":5,"o":36.64,"t":"2026-10-01T13:00:00Z","v":362,"vw":36.64},{"c":36.7,"h":36.7,"l":36.66,"n":7,"o":36.66,"t":"2026-10-01T13:15:00Z","v":557,"vw":36.678632},{"c":36.2,"h":36.7,"l":36.2,"n":113,"o":36.7,"t":"2026-10-01T13:30:00Z","v":5822,"vw":36.422457},{"c":37.03,"h":37.03,"l":36.16,"n":126,"o":36.2,"t":"2026-10-01T13:45:00Z","v":12900,"vw":36.766149},{"c":36.9901,"h":37.0568,"l":36.9,"n":93,"o":36.9951,"t":"2026-10-01T14:00:00Z","v":11365,"vw":36.987629},{"c":36.8,"h":36.885,"l":36.79,"n":77,"o":36.835,"t":"2026-10-01T14:15:00Z","v":16699,"vw":36.828394},{"c":36.65,"h":36.8,"l":36.65,"n":38,"o":36.8,"t":"2026-10-01T14:30:00Z","v":3022,"vw":36.720661},{"c":36.6,"h":36.705,"l":36.59,"n":29,"o":36.69,"t":"2026-10-01T14:45:00Z","v":2157,"vw":36.631646},{"c":36.5341,"h":36.55,"l":36.5,"n":19,"o":36.55,"t":"2026-10-01T15:00:00Z","v":1539,"vw":36.523334},{"c":36.59,"h":36.59,"l":36.48,"n":30,"o":36.5,"t":"2026-10-01T15:15:00Z","v":1611,"vw":36.54042},{"c":36.37,"h":36.45,"l":36.37,"n":4,"o":36.45,"t":"2026-10-01T15:45:00Z","v":213,"vw":36.408095},{"c":36.55,"h":36.55,"l":36.4205,"n":7,"o":36.4205,"t":"2026-10-01T16:00:00Z","v":580,"vw":36.497013},{"c":36.545,"h":36.545,"l":36.46,"n":15,"o":36.49,"t":"2026-10-01T16:15:00Z","v":995,"vw":36.509259},{"c":36.54,"h":36.563,"l":36.52,"n":13,"o":36.563,"t":"2026-10-01T16:45:00Z","v":716,"vw":36.540156},{"c":36.6,"h":36.615,"l":36.4731,"n":18,"o":36.4731,"t":"2026-10-01T17:00:00Z","v":999,"vw":36.571349},{"c":36.6117,"h":36.6117,"l":36.6117,"n":1,"o":36.6117,"t":"2026-10-01T17:15:00Z","v":125,"vw":36.6117},{"c":36.8277,"h":36.8277,"l":36.8277,"n":2,"o":36.8277,"t":"2026-10-01T17:30:00Z","v":730,"vw":36.8277},{"c":36.73,"h":36.73,"l":36.73,"n":4,"o":36.73,"t":"2026-10-01T17:45:00Z","v":303,"vw":36.73},{"c":36.695,"h":36.765,"l":36.66,"n":9,"o":36.765,"t":"2026-10-01T18:00:00Z","v":756,"vw":36.709993},{"c":36.796,"h":36.796,"l":36.67,"n":24,"o":36.71,"t":"2026-10-01T18:15:00Z","v":4000,"vw":36.737773},{"c":36.8,"h":36.8,"l":36.72,"n":31,"o":36.72,"t":"2026-10-01T18:30:00Z","v":3330,"vw":36.739721},{"c":36.8,"h":36.8475,"l":36.8,"n":4,"o":36.8475,"t":"2026-10-01T18:45:00Z","v":685,"vw":36.827153},{"c":36.89,"h":36.9742,"l":36.82,"n":29,"o":36.82,"t":"2026-10-01T19:00:00Z","v":7832,"vw":36.896793},{"c":36.96,"h":36.96,"l":36.8501,"n":27,"o":36.8501,"t":"2026-10-01T19:15:00Z","v":2513,"vw":36.892037},{"c":36.96,"h":37,"l":36.94,"n":43,"o":36.94,"t":"2026-10-01T19:30:00Z","v":3998,"vw":36.979581},{"c":36.81,"h":37,"l":36.8,"n":72,"o":36.965,"t":"2026-10-01T19:45:00Z","v":10988,"vw":36.930586},{"c":36.84,"h":36.84,"l":36.84,"n":7,"o":36.84,"t":"2026-10-01T20:00:00Z","v":497,"vw":36.84},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-01T22:45:00Z","v":685,"vw":36.85},{"c":37.04,"h":37.04,"l":36.95,"n":92,"o":37.03,"t":"2026-10-02T08:00:00Z","v":4498,"vw":37.010816},{"c":36.94,"h":36.94,"l":36.94,"n":6,"o":36.94,"t":"2026-10-02T09:00:00Z","v":646,"vw":36.94},{"c":36.99,"h":37,"l":36.99,"n":16,"o":37,"t":"2026-10-02T11:00:00Z","v":1757,"vw":36.998789},{"c":36.93,"h":37,"l":36.93,"n":2,"o":37,"t":"2026-10-02T12:00:00Z","v":1750,"vw":36.99},{"c":37.18,"h":37.18,"l":36.98,"n":60,"o":36.98,"t":"2026-10-02T12:30:00Z","v":9948,"vw":37.047889},{"c":37.15,"h":37.15,"l":37.13,"n":8,"o":37.13,"t":"2026-10-02T12:45:00Z","v":413,"vw":37.135},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-10-02T13:00:00Z","v":124,"vw":37.18},{"c":37.26,"h":37.5,"l":37.15,"n":363,"o":37.24,"t":"2026-10-02T13:30:00Z","v":22777,"vw":37.373498},{"c":37.2,"h":37.2,"l":36.94,"n":114,"o":37.16,"t":"2026-10-02T13:45:00Z","v":7348,"vw":37.074622},{"c":37.13,"h":37.225,"l":37.13,"n":51,"o":37.21,"t":"2026-10-02T14:00:00Z","v":4422,"vw":37.210325},{"c":37.2329,"h":37.25,"l":37.15,"n":56,"o":37.15,"t":"2026-10-02T14:15:00Z","v":2609,"vw":37.207724},{"c":37.48,"h":37.48,"l":37.24,"n":76,"o":37.24,"t":"2026-10-02T14:30:00Z","v":3462,"vw":37.361768},{"c":37.445,"h":37.51,"l":37.41,"n":89,"o":37.5,"t":"2026-10-02T14:45:00Z","v":4596,"vw":37.436277},{"c":37.24,"h":37.43,"l":37.18,"n":119,"o":37.43,"t":"2026-10-02T15:00:00Z","v":6887,"vw":37.290816},{"c":36.98,"h":37.15,"l":36.91,"n":49,"o":37.15,"t":"2026-10-02T15:15:00Z","v":1396,"vw":37.033635},{"c":36.91,"h":37.01,"l":36.91,"n":27,"o":37.01,"t":"2026-10-02T15:30:00Z","v":626,"vw":36.967143},{"c":36.689,"h":36.85,"l":36.689,"n":99,"o":36.85,"t":"2026-10-02T15:45:00Z","v":6663,"vw":36.758457},{"c":36.9,"h":36.9,"l":36.8151,"n":13,"o":36.8151,"t":"2026-10-02T16:00:00Z","v":1517,"vw":36.837871},{"c":36.78,"h":36.895,"l":36.78,"n":32,"o":36.8705,"t":"2026-10-02T16:15:00Z","v":1382,"vw":36.835038},{"c":36.91,"h":36.91,"l":36.84,"n":9,"o":36.84,"t":"2026-10-02T16:30:00Z","v":884,"vw":36.8784},{"c":36.825,"h":36.825,"l":36.81,"n":26,"o":36.81,"t":"2026-10-02T16:45:00Z","v":986,"vw":36.816579},{"c":36.8,"h":36.82,"l":36.7879,"n":23,"o":36.82,"t":"2026-10-02T17:00:00Z","v":1081,"vw":36.801778},{"c":36.7,"h":36.78,"l":36.6557,"n":55,"o":36.78,"t":"2026-10-02T17:15:00Z","v":4676,"vw":36.705094},{"c":36.645,"h":36.71,"l":36.64,"n":25,"o":36.71,"t":"2026-10-02T17:30:00Z","v":4634,"vw":36.694104},{"c":36.7,"h":36.7,"l":36.6249,"n":96,"o":36.67,"t":"2026-10-02T17:45:00Z","v":17037,"vw":36.640084},{"c":36.68,"h":36.75,"l":36.66,"n":167,"o":36.69,"t":"2026-10-02T18:00:00Z","v":33875,"vw":36.678668},{"c":36.745,"h":36.745,"l":36.65,"n":60,"o":36.7,"t":"2026-10-02T18:15:00Z","v":16269,"vw":36.663789},{"c":36.734,"h":36.75,"l":36.72,"n":31,"o":36.75,"t":"2026-10-02T18:30:00Z","v":6720,"vw":36.733741},{"c":36.75,"h":36.765,"l":36.75,"n":10,"o":36.75,"t":"2026-10-02T18:45:00Z","v":1108,"vw":36.752143},{"c":36.7699,"h":36.7699,"l":36.7,"n":12,"o":36.765,"t":"2026-10-02T19:00:00Z","v":738,"vw":36.737912},{"c":36.7,"h":36.76,"l":36.7,"n":63,"o":36.71,"t":"2026-10-02T19:15:00Z","v":7680,"vw":36.748487},{"c":36.6592,"h":36.7099,"l":36.64,"n":44,"o":36.7099,"t":"2026-10-02T19:30:00Z","v":1008,"vw":36.679426},{"c":36.56,"h":36.68,"l":36.51,"n":82,"o":36.68,"t":"2026-10-02T19:45:00Z","v":11307,"vw":36.57852},{"c":36.67,"h":36.67,"l":36.67,"n":5,"o":36.67,"t":"2026-10-02T20:00:00Z","v":250,"vw":36.67},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-02T20:15:00Z","v":169,"vw":36.74},{"c":36.68,"h":36.68,"l":36.68,"n":3,"o":36.68,"t":"2026-10-02T22:00:00Z","v":161,"vw":36.68},{"c":36.73,"h":36.74,"l":36.73,"n":7,"o":36.74,"t":"2026-10-02T22:30:00Z","v":456,"vw":36.732299},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-02T22:45:00Z","v":242,"vw":36.9},{"c":36.693,"h":36.693,"l":36.693,"n":1,"o":36.693,"t":"2026-10-02T23:15:00Z","v":325,"vw":36.693},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-05T08:30:00Z","v":230,"vw":36.7},{"c":36.77,"h":36.77,"l":36.77,"n":4,"o":36.77,"t":"2026-10-05T10:15:00Z","v":143,"vw":36.77},{"c":36.9185,"h":36.9185,"l":36.9185,"n":2,"o":36.9185,"t":"2026-10-05T11:45:00Z","v":201,"vw":36.9185},{"c":36.91,"h":36.91,"l":36.91,"n":2,"o":36.91,"t":"2026-10-05T12:00:00Z","v":200,"vw":36.91},{"c":36.8859,"h":36.8859,"l":36.8859,"n":1,"o":36.8859,"t":"2026-10-05T12:15:00Z","v":200,"vw":36.8859},{"c":37.2193,"h":37.2193,"l":36.7,"n":297,"o":36.7,"t":"2026-10-05T13:30:00Z","v":7576,"vw":36.899077},{"c":36.77,"h":37.2482,"l":36.77,"n":82,"o":37.13,"t":"2026-10-05T13:45:00Z","v":4436,"vw":37.046917},{"c":36.78,"h":36.78,"l":36.61,"n":134,"o":36.7159,"t":"2026-10-05T14:00:00Z","v":3831,"vw":36.676024},{"c":36.65,"h":36.7899,"l":36.64,"n":100,"o":36.7899,"t":"2026-10-05T14:15:00Z","v":4387,"vw":36.71858},{"c":36.56,"h":36.66,"l":36.56,"n":70,"o":36.66,"t":"2026-10-05T14:30:00Z","v":3189,"vw":36.617153},{"c":36.61,"h":36.61,"l":36.54,"n":91,"o":36.59,"t":"2026-10-05T14:45:00Z","v":5015,"vw":36.57828},{"c":36.59,"h":36.64,"l":36.56,"n":77,"o":36.605,"t":"2026-10-05T15:00:00Z","v":6505,"vw":36.598884},{"c":36.715,"h":36.715,"l":36.59,"n":24,"o":36.59,"t":"2026-10-05T15:15:00Z","v":1705,"vw":36.683204},{"c":36.61,"h":36.61,"l":36.59,"n":20,"o":36.59,"t":"2026-10-05T15:30:00Z","v":581,"vw":36.594545},{"c":36.64,"h":36.64,"l":36.5893,"n":25,"o":36.5893,"t":"2026-10-05T15:45:00Z","v":1168,"vw":36.609307},{"c":36.56,"h":36.6499,"l":36.55,"n":51,"o":36.61,"t":"2026-10-05T16:00:00Z","v":4364,"vw":36.588012},{"c":36.515,"h":36.52,"l":36.495,"n":40,"o":36.52,"t":"2026-10-05T16:15:00Z","v":842,"vw":36.512286},{"c":36.6,"h":36.6,"l":36.57,"n":9,"o":36.57,"t":"2026-10-05T16:30:00Z","v":472,"vw":36.579358},{"c":36.62,"h":36.67,"l":36.62,"n":25,"o":36.6301,"t":"2026-10-05T16:45:00Z","v":2400,"vw":36.656963},{"c":36.59,"h":36.6013,"l":36.58,"n":13,"o":36.6013,"t":"2026-10-05T17:00:00Z","v":1975,"vw":36.595896},{"c":36.67,"h":36.7,"l":36.58,"n":33,"o":36.58,"t":"2026-10-05T17:15:00Z","v":950,"vw":36.626204},{"c":36.7356,"h":36.75,"l":36.715,"n":8,"o":36.75,"t":"2026-10-05T17:30:00Z","v":1338,"vw":36.720853},{"c":36.6901,"h":36.76,"l":36.6901,"n":23,"o":36.755,"t":"2026-10-05T17:45:00Z","v":1089,"vw":36.740121},{"c":36.7383,"h":36.75,"l":36.73,"n":14,"o":36.73,"t":"2026-10-05T18:00:00Z","v":2479,"vw":36.741787},{"c":36.74,"h":36.74,"l":36.74,"n":7,"o":36.74,"t":"2026-10-05T18:15:00Z","v":639,"vw":36.74},{"c":36.75,"h":36.75,"l":36.75,"n":6,"o":36.75,"t":"2026-10-05T18:30:00Z","v":1162,"vw":36.75},{"c":36.81,"h":36.81,"l":36.75,"n":26,"o":36.755,"t":"2026-10-05T18:45:00Z","v":2237,"vw":36.793104},{"c":36.77,"h":36.7961,"l":36.72,"n":14,"o":36.75,"t":"2026-10-05T19:00:00Z","v":1309,"vw":36.756316},{"c":36.7901,"h":36.7901,"l":36.7901,"n":2,"o":36.7901,"t":"2026-10-05T19:15:00Z","v":110,"vw":36.7901},{"c":36.805,"h":36.83,"l":36.805,"n":17,"o":36.83,"t":"2026-10-05T19:30:00Z","v":1790,"vw":36.826535},{"c":36.71,"h":36.9099,"l":36.7,"n":49,"o":36.78,"t":"2026-10-05T19:45:00Z","v":3742,"vw":36.754705},{"c":36.75,"h":36.75,"l":36.74,"n":12,"o":36.74,"t":"2026-10-05T20:00:00Z","v":543,"vw":36.742096},{"c":36.82,"h":36.82,"l":36.82,"n":3,"o":36.82,"t":"2026-10-05T21:30:00Z","v":140,"vw":36.82},{"c":36.9434,"h":37,"l":36.9434,"n":6,"o":37,"t":"2026-10-05T21:45:00Z","v":1224,"vw":36.960609},{"c":36.7456,"h":36.7456,"l":36.7456,"n":1,"o":36.7456,"t":"2026-10-05T22:45:00Z","v":300,"vw":36.7456},{"c":37.0027,"h":37.0027,"l":37.0027,"n":1,"o":37.0027,"t":"2026-10-06T09:45:00Z","v":105,"vw":37.0027},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-06T10:00:00Z","v":200,"vw":36.76},{"c":36.9065,"h":36.9065,"l":36.9065,"n":1,"o":36.9065,"t":"2026-10-06T10:45:00Z","v":100,"vw":36.9065},{"c":37.01,"h":37.04,"l":37.01,"n":3,"o":37.04,"t":"2026-10-06T13:15:00Z","v":204,"vw":37.025},{"c":37.3962,"h":37.5529,"l":36.955,"n":383,"o":37,"t":"2026-10-06T13:30:00Z","v":23149,"vw":37.366581},{"c":37.41,"h":37.495,"l":37.36,"n":84,"o":37.4,"t":"2026-10-06T13:45:00Z","v":11694,"vw":37.414906},{"c":37.34,"h":37.45,"l":37.09,"n":102,"o":37.42,"t":"2026-10-06T14:00:00Z","v":5141,"vw":37.235566},{"c":37.37,"h":37.38,"l":37.31,"n":53,"o":37.38,"t":"2026-10-06T14:15:00Z","v":1908,"vw":37.34846},{"c":37.22,"h":37.23,"l":37.09,"n":19,"o":37.09,"t":"2026-10-06T14:30:00Z","v":1380,"vw":37.180366},{"c":37.22,"h":37.32,"l":37.22,"n":49,"o":37.25,"t":"2026-10-06T14:45:00Z","v":3263,"vw":37.256397},{"c":37.2401,"h":37.25,"l":37.2,"n":54,"o":37.225,"t":"2026-10-06T15:00:00Z","v":5433,"vw":37.23089},{"c":37.335,"h":37.3633,"l":37.28,"n":26,"o":37.28,"t":"2026-10-06T15:15:00Z","v":2038,"vw":37.321536},{"c":37.26,"h":37.31,"l":37.26,"n":42,"o":37.29,"t":"2026-10-06T15:30:00Z","v":1533,"vw":37.293508},{"c":37.24,"h":37.255,"l":37.2002,"n":38,"o":37.2002,"t":"2026-10-06T15:45:00Z","v":2405,"vw":37.236661},{"c":37.2,"h":37.2,"l":37.145,"n":41,"o":37.145,"t":"2026-10-06T16:00:00Z","v":4434,"vw":37.164599},{"c":37.17,"h":37.17,"l":37.12,"n":9,"o":37.13,"t":"2026-10-06T16:15:00Z","v":497,"vw":37.140721},{"c":37.17,"h":37.1926,"l":37.17,"n":31,"o":37.17,"t":"2026-10-06T16:30:00Z","v":2022,"vw":37.176645},{"c":37.16,"h":37.19,"l":37.15,"n":51,"o":37.15,"t":"2026-10-06T16:45:00Z","v":2324,"vw":37.163814},{"c":37.27,"h":37.28,"l":37.23,"n":13,"o":37.23,"t":"2026-10-06T17:00:00Z","v":857,"vw":37.256212},{"c":37.26,"h":37.275,"l":37.26,"n":6,"o":37.27,"t":"2026-10-06T17:15:00Z","v":894,"vw":37.270923},{"c":37.29,"h":37.31,"l":37.285,"n":17,"o":37.285,"t":"2026-10-06T17:30:00Z","v":1794,"vw":37.298354},{"c":37.28,"h":37.28,"l":37.23,"n":41,"o":37.2561,"t":"2026-10-06T17:45:00Z","v":2145,"vw":37.250599},{"c":37.32,"h":37.32,"l":37.29,"n":6,"o":37.29,"t":"2026-10-06T18:00:00Z","v":651,"vw":37.295245},{"c":37.32,"h":37.38,"l":37.32,"n":19,"o":37.3399,"t":"2026-10-06T18:15:00Z","v":983,"vw":37.353738},{"c":37.31,"h":37.31,"l":37.24,"n":27,"o":37.24,"t":"2026-10-06T18:30:00Z","v":1700,"vw":37.251341},{"c":37.22,"h":37.29,"l":37.22,"n":28,"o":37.29,"t":"2026-10-06T18:45:00Z","v":1373,"vw":37.264042},{"c":37.3357,"h":37.3357,"l":37.27,"n":26,"o":37.295,"t":"2026-10-06T19:00:00Z","v":2215,"vw":37.295523},{"c":37.32,"h":37.35,"l":37.3,"n":46,"o":37.32,"t":"2026-10-06T19:15:00Z","v":4266,"vw":37.332962},{"c":37.335,"h":37.39,"l":37.3205,"n":40,"o":37.37,"t":"2026-10-06T19:30:00Z","v":4867,"vw":37.35914},{"c":37.21,"h":37.39,"l":37.21,"n":64,"o":37.36,"t":"2026-10-06T19:45:00Z","v":5120,"vw":37.306846},{"c":37.2339,"h":37.2339,"l":37.2,"n":12,"o":37.2,"t":"2026-10-06T20:00:00Z","v":385,"vw":37.209113},{"c":37.28,"h":37.28,"l":37.28,"n":2,"o":37.28,"t":"2026-10-06T20:15:00Z","v":111,"vw":37.28},{"c":37.2,"h":37.2,"l":37.2,"n":11,"o":37.2,"t":"2026-10-06T23:15:00Z","v":968,"vw":37.2},{"c":37.2,"h":37.2,"l":37.2,"n":5,"o":37.2,"t":"2026-10-06T23:30:00Z","v":218,"vw":37.2},{"c":37.3,"h":37.52,"l":37.25,"n":77,"o":37.52,"t":"2026-10-07T08:00:00Z","v":1527,"vw":37.313388},{"c":37.16,"h":37.18,"l":37.16,"n":12,"o":37.18,"t":"2026-10-07T09:15:00Z","v":550,"vw":37.176},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-07T09:30:00Z","v":400,"vw":37.2},{"c":37.2,"h":37.2,"l":37.2,"n":3,"o":37.2,"t":"2026-10-07T11:15:00Z","v":952,"vw":37.2},{"c":37.1755,"h":37.1755,"l":37.1755,"n":2,"o":37.1755,"t":"2026-10-07T12:30:00Z","v":201,"vw":37.1755},{"c":37.29,"h":37.29,"l":37.29,"n":18,"o":37.29,"t":"2026-10-07T13:00:00Z","v":2604,"vw":37.29},{"c":37.3,"h":37.3,"l":37.28,"n":11,"o":37.28,"t":"2026-10-07T13:15:00Z","v":1376,"vw":37.287643},{"c":37.13,"h":37.6,"l":37.13,"n":191,"o":37.26,"t":"2026-10-07T13:30:00Z","v":10681,"vw":37.341133},{"c":37.21,"h":37.27,"l":37.1177,"n":108,"o":37.15,"t":"2026-10-07T13:45:00Z","v":10552,"vw":37.177972},{"c":37,"h":37.2199,"l":37,"n":183,"o":37.2199,"t":"2026-10-07T14:00:00Z","v":8208,"vw":37.088177},{"c":37.09,"h":37.09,"l":36.99,"n":20,"o":36.99,"t":"2026-10-07T14:15:00Z","v":1849,"vw":37.004375},{"c":37.08,"h":37.08,"l":36.98,"n":80,"o":37,"t":"2026-10-07T14:30:00Z","v":3471,"vw":37.026888},{"c":37.06,"h":37.085,"l":37.03,"n":48,"o":37.05,"t":"2026-10-07T14:45:00Z","v":5911,"vw":37.044389},{"c":37.19,"h":37.2,"l":37.08,"n":35,"o":37.11,"t":"2026-10-07T15:00:00Z","v":4711,"vw":37.142531},{"c":37.185,"h":37.22,"l":37.145,"n":35,"o":37.22,"t":"2026-10-07T15:15:00Z","v":2515,"vw":37.194932},{"c":37.29,"h":37.29,"l":37.19,"n":25,"o":37.19,"t":"2026-10-07T15:30:00Z","v":1141,"vw":37.228462},{"c":37.32,"h":37.365,"l":37.32,"n":46,"o":37.33,"t":"2026-10-07T15:45:00Z","v":8690,"vw":37.345143},{"c":37.425,"h":37.455,"l":37.34,"n":38,"o":37.39,"t":"2026-10-07T16:00:00Z","v":2761,"vw":37.416268},{"c":37.5251,"h":37.55,"l":37.455,"n":27,"o":37.455,"t":"2026-10-07T16:15:00Z","v":2611,"vw":37.504986},{"c":37.4699,"h":37.4699,"l":37.4699,"n":2,"o":37.4699,"t":"2026-10-07T16:30:00Z","v":251,"vw":37.4699},{"c":37.47,"h":37.4951,"l":37.47,"n":12,"o":37.47,"t":"2026-10-07T16:45:00Z","v":2284,"vw":37.476752},{"c":37.47,"h":37.48,"l":37.47,"n":16,"o":37.48,"t":"2026-10-07T17:15:00Z","v":875,"vw":37.47625},{"c":37.47,"h":37.47,"l":37.45,"n":10,"o":37.45,"t":"2026-10-07T17:30:00Z","v":3105,"vw":37.452841},{"c":37.49,"h":37.5199,"l":37.48,"n":30,"o":37.48,"t":"2026-10-07T17:45:00Z","v":649,"vw":37.498028},{"c":37.505,"h":37.51,"l":37.48,"n":26,"o":37.4915,"t":"2026-10-07T18:00:00Z","v":5244,"vw":37.503004},{"c":37.56,"h":37.6,"l":37.52,"n":66,"o":37.52,"t":"2026-10-07T18:15:00Z","v":6338,"vw":37.565325},{"c":37.51,"h":37.5101,"l":37.48,"n":35,"o":37.51,"t":"2026-10-07T18:30:00Z","v":4580,"vw":37.488889},{"c":37.49,"h":37.52,"l":37.49,"n":24,"o":37.52,"t":"2026-10-07T18:45:00Z","v":4147,"vw":37.509065},{"c":37.45,"h":37.4812,"l":37.45,"n":25,"o":37.47,"t":"2026-10-07T19:00:00Z","v":2263,"vw":37.457318},{"c":37.46,"h":37.49,"l":37.45,"n":32,"o":37.46,"t":"2026-10-07T19:15:00Z","v":2369,"vw":37.462166},{"c":37.43,"h":37.46,"l":37.375,"n":43,"o":37.46,"t":"2026-10-07T19:30:00Z","v":5281,"vw":37.398413},{"c":37.6,"h":37.61,"l":37.405,"n":86,"o":37.415,"t":"2026-10-07T19:45:00Z","v":6040,"vw":37.553503},{"c":37.46,"h":37.54,"l":37.46,"n":9,"o":37.54,"t":"2026-10-07T20:00:00Z","v":499,"vw":37.521138},{"c":37.6188,"h":37.6188,"l":37.6188,"n":1,"o":37.6188,"t":"2026-10-07T21:45:00Z","v":250,"vw":37.6188},{"c":37.54,"h":37.54,"l":37.49,"n":3,"o":37.49,"t":"2026-10-07T23:00:00Z","v":700,"vw":37.512059},{"c":37.4549,"h":37.4549,"l":37.4549,"n":1,"o":37.4549,"t":"2026-10-07T23:45:00Z","v":400,"vw":37.4549},{"c":37.18,"h":37.22,"l":37.18,"n":152,"o":37.1817,"t":"2026-10-08T08:00:00Z","v":4587,"vw":37.1849},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-08T08:45:00Z","v":700,"vw":37.27},{"c":37.75,"h":37.75,"l":37.37,"n":21,"o":37.44,"t":"2026-10-08T09:00:00Z","v":1726,"vw":37.587795},{"c":37.76,"h":37.76,"l":37.76,"n":2,"o":37.76,"t":"2026-10-08T10:30:00Z","v":202,"vw":37.76},{"c":37.7456,"h":37.87,"l":37.71,"n":32,"o":37.76,"t":"2026-10-08T11:00:00Z","v":2451,"vw":37.773617},{"c":37.84,"h":37.84,"l":37.83,"n":39,"o":37.83,"t":"2026-10-08T11:30:00Z","v":793,"vw":37.838471},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-08T11:45:00Z","v":201,"vw":37.75},{"c":37.82,"h":37.82,"l":37.82,"n":5,"o":37.82,"t":"2026-10-08T12:00:00Z","v":242,"vw":37.82},{"c":37.68,"h":37.72,"l":37.68,"n":4,"o":37.72,"t":"2026-10-08T12:30:00Z","v":215,"vw":37.7},{"c":37.58,"h":37.58,"l":37.58,"n":1,"o":37.58,"t":"2026-10-08T12:45:00Z","v":200,"vw":37.58},{"c":37.99,"h":38.5,"l":37.75,"n":848,"o":37.75,"t":"2026-10-08T13:30:00Z","v":72890,"vw":38.070048},{"c":38.07,"h":38.2,"l":37.88,"n":112,"o":37.88,"t":"2026-10-08T13:45:00Z","v":4516,"vw":38.054023},{"c":38.135,"h":38.15,"l":38.05,"n":84,"o":38.15,"t":"2026-10-08T14:00:00Z","v":5072,"vw":38.125714},{"c":38.07,"h":38.21,"l":38.07,"n":92,"o":38.16,"t":"2026-10-08T14:15:00Z","v":6524,"vw":38.182322},{"c":38.06,"h":38.1555,"l":37.9399,"n":81,"o":37.985,"t":"2026-10-08T14:30:00Z","v":7416,"vw":38.04725},{"c":37.95,"h":38.1174,"l":37.95,"n":62,"o":38.04,"t":"2026-10-08T14:45:00Z","v":6087,"vw":38.020392},{"c":37.96,"h":38,"l":37.93,"n":42,"o":38,"t":"2026-10-08T15:00:00Z","v":1489,"vw":37.964275},{"c":37.92,"h":37.97,"l":37.86,"n":54,"o":37.885,"t":"2026-10-08T15:15:00Z","v":5493,"vw":37.915996},{"c":37.89,"h":37.9296,"l":37.89,"n":18,"o":37.92,"t":"2026-10-08T15:30:00Z","v":881,"vw":37.916892},{"c":37.87,"h":37.95,"l":37.87,"n":20,"o":37.895,"t":"2026-10-08T15:45:00Z","v":1411,"vw":37.921293},{"c":37.79,"h":37.87,"l":37.79,"n":42,"o":37.87,"t":"2026-10-08T16:00:00Z","v":1582,"vw":37.826252},{"c":37.84,"h":37.84,"l":37.75,"n":25,"o":37.75,"t":"2026-10-08T16:15:00Z","v":1916,"vw":37.807855},{"c":37.82,"h":37.865,"l":37.8,"n":23,"o":37.81,"t":"2026-10-08T16:30:00Z","v":2850,"vw":37.827645},{"c":37.73,"h":37.81,"l":37.7201,"n":42,"o":37.81,"t":"2026-10-08T16:45:00Z","v":3072,"vw":37.763365},{"c":37.8,"h":37.82,"l":37.7005,"n":25,"o":37.75,"t":"2026-10-08T17:00:00Z","v":3386,"vw":37.770122},{"c":37.51,"h":37.8,"l":37.51,"n":57,"o":37.8,"t":"2026-10-08T17:15:00Z","v":4397,"vw":37.70152},{"c":37.69,"h":37.69,"l":37.6,"n":4,"o":37.69,"t":"2026-10-08T17:30:00Z","v":400,"vw":37.667444},{"c":37.58,"h":37.605,"l":37.51,"n":34,"o":37.605,"t":"2026-10-08T17:45:00Z","v":1590,"vw":37.583797},{"c":37.645,"h":37.6796,"l":37.62,"n":10,"o":37.63,"t":"2026-10-08T18:00:00Z","v":1926,"vw":37.655595},{"c":37.7,"h":37.75,"l":37.7,"n":2,"o":37.75,"t":"2026-10-08T18:15:00Z","v":272,"vw":37.718382},{"c":37.72,"h":37.7742,"l":37.68,"n":10,"o":37.68,"t":"2026-10-08T18:30:00Z","v":661,"vw":37.743244},{"c":37.75,"h":37.75,"l":37.7,"n":6,"o":37.7,"t":"2026-10-08T18:45:00Z","v":914,"vw":37.743956},{"c":37.67,"h":37.7,"l":37.67,"n":19,"o":37.7,"t":"2026-10-08T19:00:00Z","v":3280,"vw":37.697066},{"c":37.83,"h":37.87,"l":37.69,"n":29,"o":37.75,"t":"2026-10-08T19:15:00Z","v":1722,"vw":37.821599},{"c":37.84,"h":37.84,"l":37.75,"n":19,"o":37.75,"t":"2026-10-08T19:30:00Z","v":2285,"vw":37.809192},{"c":37.86,"h":37.9,"l":37.86,"n":44,"o":37.87,"t":"2026-10-08T19:45:00Z","v":5043,"vw":37.886863},{"c":37.85,"h":37.85,"l":37.85,"n":8,"o":37.85,"t":"2026-10-08T20:00:00Z","v":452,"vw":37.85},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-08T21:30:00Z","v":100,"vw":37.81},{"c":37.56,"h":37.56,"l":37.56,"n":1,"o":37.56,"t":"2026-10-08T22:00:00Z","v":102,"vw":37.56},{"c":37.99,"h":37.99,"l":37.86,"n":63,"o":37.96,"t":"2026-10-09T08:00:00Z","v":1227,"vw":37.959211},{"c":37.9075,"h":37.9075,"l":37.9075,"n":1,"o":37.9075,"t":"2026-10-09T08:45:00Z","v":205,"vw":37.9075},{"c":38.02,"h":38.02,"l":38.01,"n":4,"o":38.01,"t":"2026-10-09T11:15:00Z","v":213,"vw":38.014854},{"c":38.06,"h":38.06,"l":38.03,"n":13,"o":38.03,"t":"2026-10-09T11:30:00Z","v":1607,"vw":38.048547},{"c":38.03,"h":38.03,"l":38.02,"n":3,"o":38.02,"t":"2026-10-09T11:45:00Z","v":408,"vw":38.024902},{"c":38.0493,"h":38.0493,"l":38.0493,"n":2,"o":38.0493,"t":"2026-10-09T12:15:00Z","v":384,"vw":38.0493},{"c":38.07,"h":38.07,"l":38.07,"n":3,"o":38.07,"t":"2026-10-09T13:00:00Z","v":130,"vw":38.07},{"c":38.1,"h":38.1,"l":38.1,"n":7,"o":38.1,"t":"2026-10-09T13:15:00Z","v":271,"vw":38.1},{"c":38.1,"h":38.3,"l":37.99,"n":306,"o":38.06,"t":"2026-10-09T13:30:00Z","v":9972,"vw":38.174904},{"c":38.1,"h":38.1,"l":37.9,"n":81,"o":37.995,"t":"2026-10-09T13:45:00Z","v":4696,"vw":37.96875},{"c":38.0601,"h":38.0601,"l":37.93,"n":44,"o":38.045,"t":"2026-10-09T14:00:00Z","v":6698,"vw":37.983206},{"c":38.26,"h":38.26,"l":38.04,"n":57,"o":38.04,"t":"2026-10-09T14:15:00Z","v":5734,"vw":38.181953},{"c":38.12,"h":38.25,"l":38.12,"n":127,"o":38.25,"t":"2026-10-09T14:30:00Z","v":6262,"vw":38.19389},{"c":38.2,"h":38.2,"l":38.135,"n":24,"o":38.1471,"t":"2026-10-09T14:45:00Z","v":618,"vw":38.154213},{"c":38.1813,"h":38.23,"l":38.175,"n":73,"o":38.18,"t":"2026-10-09T15:00:00Z","v":5692,"vw":38.195564},{"c":38.38,"h":38.445,"l":38.1901,"n":112,"o":38.21,"t":"2026-10-09T15:15:00Z","v":5354,"vw":38.261217},{"c":38.39,"h":38.44,"l":38.34,"n":44,"o":38.347,"t":"2026-10-09T15:30:00Z","v":1960,"vw":38.408821},{"c":38.44,"h":38.44,"l":38.39,"n":52,"o":38.4,"t":"2026-10-09T15:45:00Z","v":9155,"vw":38.408235},{"c":38.48,"h":38.51,"l":38.4116,"n":100,"o":38.42,"t":"2026-10-09T16:00:00Z","v":7335,"vw":38.476595},{"c":38.47,"h":38.48,"l":38.42,"n":42,"o":38.48,"t":"2026-10-09T16:15:00Z","v":2565,"vw":38.459126},{"c":38.44,"h":38.52,"l":38.42,"n":36,"o":38.475,"t":"2026-10-09T16:30:00Z","v":3350,"vw":38.449531},{"c":38.431,"h":38.45,"l":38.4,"n":25,"o":38.44,"t":"2026-10-09T16:45:00Z","v":1372,"vw":38.43425},{"c":38.4101,"h":38.52,"l":38.41,"n":63,"o":38.52,"t":"2026-10-09T17:00:00Z","v":7194,"vw":38.427552},{"c":38.51,"h":38.54,"l":38.46,"n":34,"o":38.46,"t":"2026-10-09T17:15:00Z","v":2411,"vw":38.4995},{"c":38.53,"h":38.53,"l":38.45,"n":16,"o":38.53,"t":"2026-10-09T17:30:00Z","v":1403,"vw":38.48012},{"c":38.54,"h":38.54,"l":38.49,"n":21,"o":38.53,"t":"2026-10-09T17:45:00Z","v":850,"vw":38.511406},{"c":38.54,"h":38.54,"l":38.46,"n":45,"o":38.49,"t":"2026-10-09T18:00:00Z","v":4593,"vw":38.514217},{"c":38.55,"h":38.55,"l":38.48,"n":19,"o":38.481,"t":"2026-10-09T18:15:00Z","v":2714,"vw":38.498749},{"c":38.6101,"h":38.6101,"l":38.51,"n":62,"o":38.51,"t":"2026-10-09T18:30:00Z","v":5229,"vw":38.580193},{"c":38.74,"h":38.77,"l":38.61,"n":51,"o":38.63,"t":"2026-10-09T18:45:00Z","v":4393,"vw":38.709072},{"c":38.69,"h":38.76,"l":38.63,"n":64,"o":38.705,"t":"2026-10-09T19:00:00Z","v":9805,"vw":38.688683},{"c":38.74,"h":38.79,"l":38.69,"n":53,"o":38.71,"t":"2026-10-09T19:15:00Z","v":5685,"vw":38.769289},{"c":38.78,"h":38.88,"l":38.72,"n":93,"o":38.79,"t":"2026-10-09T19:30:00Z","v":4529,"vw":38.825174},{"c":38.98,"h":38.99,"l":38.79,"n":265,"o":38.8,"t":"2026-10-09T19:45:00Z","v":27173,"vw":38.935674},{"c":38.95,"h":38.95,"l":38.95,"n":10,"o":38.95,"t":"2026-10-09T20:00:00Z","v":570,"vw":38.95},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-09T20:15:00Z","v":195,"vw":38.95},{"c":38.6187,"h":38.6187,"l":38.612,"n":4,"o":38.612,"t":"2026-10-09T20:45:00Z","v":874,"vw":38.613646},{"c":38.89,"h":38.89,"l":38.89,"n":3,"o":38.89,"t":"2026-10-09T21:00:00Z","v":301,"vw":38.89},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-09T21:15:00Z","v":220,"vw":38.89},{"c":38.5114,"h":38.5114,"l":38.5114,"n":2,"o":38.5114,"t":"2026-10-09T21:30:00Z","v":101,"vw":38.5114},{"c":38.55,"h":38.55,"l":38.55,"n":6,"o":38.55,"t":"2026-10-09T21:45:00Z","v":261,"vw":38.55},{"c":39.02,"h":39.05,"l":39,"n":142,"o":39.02,"t":"2026-10-12T08:00:00Z","v":3701,"vw":39.019457},{"c":38.81,"h":38.81,"l":38.66,"n":35,"o":38.66,"t":"2026-10-12T08:15:00Z","v":806,"vw":38.773422},{"c":38.86,"h":38.86,"l":38.86,"n":3,"o":38.86,"t":"2026-10-12T09:00:00Z","v":452,"vw":38.86},{"c":38.53,"h":38.53,"l":38.53,"n":14,"o":38.53,"t":"2026-10-12T09:15:00Z","v":162,"vw":38.53},{"c":39,"h":39,"l":39,"n":6,"o":39,"t":"2026-10-12T10:00:00Z","v":638,"vw":39},{"c":38.89,"h":38.9,"l":38.89,"n":13,"o":38.9,"t":"2026-10-12T11:00:00Z","v":3504,"vw":38.896583},{"c":38.99,"h":38.99,"l":38.9,"n":18,"o":38.9,"t":"2026-10-12T11:45:00Z","v":493,"vw":38.947931},{"c":38.9,"h":38.9,"l":38.9,"n":3,"o":38.9,"t":"2026-10-12T12:00:00Z","v":305,"vw":38.9},{"c":38.9,"h":38.94,"l":38.9,"n":6,"o":38.94,"t":"2026-10-12T12:15:00Z","v":332,"vw":38.926667},{"c":38.95,"h":38.95,"l":38.95,"n":2,"o":38.95,"t":"2026-10-12T12:30:00Z","v":350,"vw":38.95},{"c":38.91,"h":38.99,"l":38.91,"n":3,"o":38.99,"t":"2026-10-12T12:45:00Z","v":567,"vw":38.931898},{"c":38.99,"h":38.99,"l":38.94,"n":16,"o":38.95,"t":"2026-10-12T13:15:00Z","v":406,"vw":38.959483},{"c":39.275,"h":39.59,"l":38.89,"n":534,"o":39.06,"t":"2026-10-12T13:30:00Z","v":24827,"vw":39.307153},{"c":38.95,"h":39.2178,"l":38.93,"n":148,"o":39.2178,"t":"2026-10-12T13:45:00Z","v":9385,"vw":39.064365},{"c":38.765,"h":38.9,"l":38.73,"n":94,"o":38.86,"t":"2026-10-12T14:00:00Z","v":12487,"vw":38.760607},{"c":38.64,"h":38.765,"l":38.64,"n":46,"o":38.746,"t":"2026-10-12T14:15:00Z","v":1402,"vw":38.723528},{"c":38.739,"h":38.74,"l":38.63,"n":101,"o":38.74,"t":"2026-10-12T14:30:00Z","v":4256,"vw":38.664207},{"c":38.79,"h":38.8,"l":38.73,"n":43,"o":38.73,"t":"2026-10-12T14:45:00Z","v":3897,"vw":38.795463},{"c":38.7868,"h":38.86,"l":38.7868,"n":31,"o":38.81,"t":"2026-10-12T15:00:00Z","v":1328,"vw":38.822101},{"c":38.85,"h":38.85,"l":38.78,"n":21,"o":38.78,"t":"2026-10-12T15:15:00Z","v":1435,"vw":38.785833},{"c":38.86,"h":38.86,"l":38.86,"n":5,"o":38.86,"t":"2026-10-12T15:30:00Z","v":178,"vw":38.86},{"c":38.8973,"h":38.8973,"l":38.8973,"n":10,"o":38.8973,"t":"2026-10-12T15:45:00Z","v":236,"vw":38.8973},{"c":38.7601,"h":38.85,"l":38.7601,"n":17,"o":38.85,"t":"2026-10-12T16:00:00Z","v":535,"vw":38.819526},{"c":38.75,"h":38.75,"l":38.75,"n":10,"o":38.75,"t":"2026-10-12T16:15:00Z","v":502,"vw":38.75},{"c":38.71,"h":38.7248,"l":38.7,"n":8,"o":38.7248,"t":"2026-10-12T16:30:00Z","v":1212,"vw":38.7104},{"c":38.65,"h":38.65,"l":38.65,"n":5,"o":38.65,"t":"2026-10-12T16:45:00Z","v":110,"vw":38.65},{"c":38.74,"h":38.74,"l":38.73,"n":6,"o":38.73,"t":"2026-10-12T17:00:00Z","v":706,"vw":38.738237},{"c":38.73,"h":38.73,"l":38.73,"n":7,"o":38.73,"t":"2026-10-12T17:15:00Z","v":158,"vw":38.73},{"c":38.69,"h":38.7,"l":38.64,"n":9,"o":38.7,"t":"2026-10-12T17:30:00Z","v":1815,"vw":38.680556},{"c":38.74,"h":38.74,"l":38.68,"n":9,"o":38.72,"t":"2026-10-12T17:45:00Z","v":370,"vw":38.709412},{"c":38.7643,"h":38.7643,"l":38.6,"n":14,"o":38.62,"t":"2026-10-12T18:00:00Z","v":1086,"vw":38.687687},{"c":38.6601,"h":38.76,"l":38.66,"n":6,"o":38.76,"t":"2026-10-12T18:15:00Z","v":383,"vw":38.693367},{"c":38.6601,"h":38.7,"l":38.66,"n":20,"o":38.7,"t":"2026-10-12T18:30:00Z","v":2084,"vw":38.679869},{"c":38.625,"h":38.7,"l":38.6,"n":37,"o":38.7,"t":"2026-10-12T18:45:00Z","v":4733,"vw":38.661914},{"c":38.72,"h":38.72,"l":38.615,"n":44,"o":38.615,"t":"2026-10-12T19:00:00Z","v":9430,"vw":38.688968},{"c":38.775,"h":38.775,"l":38.73,"n":13,"o":38.76,"t":"2026-10-12T19:15:00Z","v":1931,"vw":38.761884},{"c":38.9,"h":38.9,"l":38.8,"n":12,"o":38.8,"t":"2026-10-12T19:30:00Z","v":1789,"vw":38.830818},{"c":38.99,"h":39.02,"l":38.95,"n":88,"o":38.965,"t":"2026-10-12T19:45:00Z","v":14814,"vw":38.987376},{"c":38.96,"h":38.96,"l":38.96,"n":9,"o":38.96,"t":"2026-10-12T20:00:00Z","v":507,"vw":38.96},{"c":38.96,"h":38.96,"l":38.96,"n":2,"o":38.96,"t":"2026-10-12T20:15:00Z","v":200,"vw":38.96},{"c":38.88,"h":38.88,"l":38.88,"n":4,"o":38.88,"t":"2026-10-12T20:45:00Z","v":841,"vw":38.88},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-10-12T21:15:00Z","v":200,"vw":38.95},{"c":38.85,"h":38.86,"l":38.85,"n":7,"o":38.86,"t":"2026-10-12T21:30:00Z","v":293,"vw":38.854545},{"c":38.91,"h":38.91,"l":38.91,"n":52,"o":38.91,"t":"2026-10-13T08:00:00Z","v":886,"vw":38.91},{"c":38.8,"h":38.87,"l":38.8,"n":6,"o":38.87,"t":"2026-10-13T09:15:00Z","v":3813,"vw":38.836978},{"c":38.771,"h":38.7994,"l":38.771,"n":3,"o":38.7994,"t":"2026-10-13T11:00:00Z","v":815,"vw":38.78165},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-13T11:45:00Z","v":1000,"vw":38.81},{"c":38.7,"h":38.77,"l":38.68,"n":21,"o":38.77,"t":"2026-10-13T12:15:00Z","v":1888,"vw":38.703711},{"c":38.87,"h":38.87,"l":38.86,"n":4,"o":38.86,"t":"2026-10-13T12:30:00Z","v":992,"vw":38.86426},{"c":38.87,"h":38.87,"l":38.87,"n":7,"o":38.87,"t":"2026-10-13T12:45:00Z","v":2033,"vw":38.87},{"c":38.92,"h":38.92,"l":38.92,"n":3,"o":38.92,"t":"2026-10-13T13:00:00Z","v":364,"vw":38.92},{"c":39.24,"h":39.24,"l":38.71,"n":302,"o":38.81,"t":"2026-10-13T13:30:00Z","v":9771,"vw":39.018719},{"c":39.21,"h":39.255,"l":39.105,"n":102,"o":39.13,"t":"2026-10-13T13:45:00Z","v":3960,"vw":39.187841},{"c":39.081,"h":39.2297,"l":39.081,"n":85,"o":39.21,"t":"2026-10-13T14:00:00Z","v":2300,"vw":39.138155},{"c":38.975,"h":39.125,"l":38.93,"n":96,"o":39.125,"t":"2026-10-13T14:15:00Z","v":7270,"vw":39.028389},{"c":38.77,"h":38.92,"l":38.77,"n":21,"o":38.92,"t":"2026-10-13T14:30:00Z","v":1135,"vw":38.825325},{"c":38.8,"h":38.8799,"l":38.8,"n":18,"o":38.83,"t":"2026-10-13T14:45:00Z","v":2230,"vw":38.806969},{"c":38.835,"h":38.845,"l":38.7,"n":38,"o":38.73,"t":"2026-10-13T15:00:00Z","v":3172,"vw":38.798327},{"c":38.9,"h":38.92,"l":38.9,"n":7,"o":38.92,"t":"2026-10-13T15:15:00Z","v":420,"vw":38.905112},{"c":38.85,"h":38.885,"l":38.85,"n":26,"o":38.885,"t":"2026-10-13T15:30:00Z","v":2674,"vw":38.875101},{"c":38.78,"h":38.805,"l":38.78,"n":4,"o":38.805,"t":"2026-10-13T15:45:00Z","v":475,"vw":38.788315},{"c":38.84,"h":38.84,"l":38.78,"n":11,"o":38.78,"t":"2026-10-13T16:00:00Z","v":800,"vw":38.810205},{"c":38.84,"h":38.84,"l":38.84,"n":6,"o":38.84,"t":"2026-10-13T16:15:00Z","v":380,"vw":38.84},{"c":38.755,"h":38.79,"l":38.755,"n":13,"o":38.79,"t":"2026-10-13T16:30:00Z","v":1252,"vw":38.767273},{"c":38.655,"h":38.685,"l":38.6,"n":55,"o":38.685,"t":"2026-10-13T16:45:00Z","v":3020,"vw":38.63778},{"c":38.745,"h":38.745,"l":38.72,"n":7,"o":38.72,"t":"2026-10-13T17:00:00Z","v":708,"vw":38.740238},{"c":38.71,"h":38.74,"l":38.71,"n":6,"o":38.74,"t":"2026-10-13T17:15:00Z","v":529,"vw":38.716962},{"c":38.9307,"h":38.9307,"l":38.7801,"n":15,"o":38.7801,"t":"2026-10-13T17:30:00Z","v":1684,"vw":38.887431},{"c":38.92,"h":38.921,"l":38.86,"n":9,"o":38.86,"t":"2026-10-13T17:45:00Z","v":1925,"vw":38.906605},{"c":39.03,"h":39.03,"l":38.96,"n":13,"o":38.96,"t":"2026-10-13T18:00:00Z","v":1683,"vw":38.986557},{"c":38.9099,"h":38.9099,"l":38.82,"n":11,"o":38.82,"t":"2026-10-13T18:30:00Z","v":3129,"vw":38.831386},{"c":38.84,"h":38.86,"l":38.84,"n":4,"o":38.86,"t":"2026-10-13T18:45:00Z","v":455,"vw":38.854349},{"c":38.88,"h":38.925,"l":38.8682,"n":10,"o":38.925,"t":"2026-10-13T19:00:00Z","v":650,"vw":38.881095},{"c":38.895,"h":38.895,"l":38.895,"n":1,"o":38.895,"t":"2026-10-13T19:15:00Z","v":100,"vw":38.895},{"c":39,"h":39.005,"l":38.925,"n":6,"o":38.925,"t":"2026-10-13T19:30:00Z","v":2353,"vw":38.973271},{"c":38.93,"h":38.985,"l":38.91,"n":62,"o":38.985,"t":"2026-10-13T19:45:00Z","v":6739,"vw":38.951244},{"c":38.95,"h":38.95,"l":38.93,"n":23,"o":38.93,"t":"2026-10-13T20:00:00Z","v":348,"vw":38.937722},{"c":38.95,"h":38.95,"l":38.95,"n":9,"o":38.95,"t":"2026-10-13T20:15:00Z","v":132,"vw":38.95},{"c":39,"h":39,"l":39,"n":6,"o":39,"t":"2026-10-13T21:45:00Z","v":402,"vw":39},{"c":38.95,"h":38.95,"l":38.95,"n":14,"o":38.95,"t":"2026-10-13T22:00:00Z","v":640,"vw":38.95},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-13T23:00:00Z","v":200,"vw":38.93},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-13T23:45:00Z","v":100,"vw":38.93},{"c":39.11,"h":39.2,"l":39.11,"n":107,"o":39.2,"t":"2026-10-14T08:00:00Z","v":2344,"vw":39.146231},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-14T08:15:00Z","v":100,"vw":39.01},{"c":39,"h":39,"l":39,"n":7,"o":39,"t":"2026-10-14T09:00:00Z","v":520,"vw":39},{"c":38.8377,"h":38.8377,"l":38.8377,"n":1,"o":38.8377,"t":"2026-10-14T10:00:00Z","v":124,"vw":38.8377},{"c":38.97,"h":38.97,"l":38.97,"n":1,"o":38.97,"t":"2026-10-14T10:15:00Z","v":230,"vw":38.97},{"c":38.8477,"h":38.8477,"l":38.8477,"n":1,"o":38.8477,"t":"2026-10-14T10:45:00Z","v":113,"vw":38.8477},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-14T11:30:00Z","v":300,"vw":39},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-14T12:00:00Z","v":307,"vw":38.85},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-14T12:15:00Z","v":250,"vw":39.04},{"c":38.898,"h":38.95,"l":38.83,"n":18,"o":38.85,"t":"2026-10-14T12:30:00Z","v":3589,"vw":38.862901},{"c":38.79,"h":38.79,"l":38.79,"n":2,"o":38.79,"t":"2026-10-14T12:45:00Z","v":341,"vw":38.79},{"c":38.84,"h":38.89,"l":38.78,"n":8,"o":38.89,"t":"2026-10-14T13:15:00Z","v":817,"vw":38.835925},{"c":38.82,"h":38.82,"l":38.3605,"n":247,"o":38.71,"t":"2026-10-14T13:30:00Z","v":11380,"vw":38.573529},{"c":38.745,"h":39.02,"l":38.745,"n":87,"o":38.835,"t":"2026-10-14T13:45:00Z","v":5520,"vw":38.859882},{"c":38.77,"h":38.92,"l":38.68,"n":89,"o":38.71,"t":"2026-10-14T14:00:00Z","v":6933,"vw":38.834856},{"c":38.9,"h":38.9,"l":38.7723,"n":59,"o":38.7977,"t":"2026-10-14T14:15:00Z","v":3681,"vw":38.830726},{"c":38.75,"h":38.82,"l":38.7,"n":90,"o":38.755,"t":"2026-10-14T14:30:00Z","v":5690,"vw":38.731001},{"c":38.825,"h":38.825,"l":38.66,"n":71,"o":38.775,"t":"2026-10-14T14:45:00Z","v":4819,"vw":38.721327},{"c":38.555,"h":38.63,"l":38.48,"n":61,"o":38.63,"t":"2026-10-14T15:00:00Z","v":4461,"vw":38.519362},{"c":38.45,"h":38.6063,"l":38.45,"n":45,"o":38.6,"t":"2026-10-14T15:15:00Z","v":2373,"vw":38.535385},{"c":38.3528,"h":38.44,"l":38.33,"n":52,"o":38.44,"t":"2026-10-14T15:30:00Z","v":2352,"vw":38.404563},{"c":38.4,"h":38.45,"l":38.38,"n":46,"o":38.45,"t":"2026-10-14T15:45:00Z","v":7023,"vw":38.402034},{"c":38.3,"h":38.41,"l":38.3,"n":58,"o":38.41,"t":"2026-10-14T16:00:00Z","v":4479,"vw":38.337866},{"c":38.34,"h":38.34,"l":38.25,"n":30,"o":38.25,"t":"2026-10-14T16:15:00Z","v":2676,"vw":38.309274},{"c":38.2843,"h":38.3,"l":38.09,"n":63,"o":38.235,"t":"2026-10-14T16:30:00Z","v":4926,"vw":38.252444},{"c":38.15,"h":38.3399,"l":38.15,"n":26,"o":38.3399,"t":"2026-10-14T16:45:00Z","v":3307,"vw":38.178909},{"c":38.1,"h":38.17,"l":38.1,"n":25,"o":38.17,"t":"2026-10-14T17:00:00Z","v":6808,"vw":38.144321},{"c":38.005,"h":38.1,"l":37.965,"n":64,"o":38.1,"t":"2026-10-14T17:15:00Z","v":3782,"vw":38.010833},{"c":37.9101,"h":38.02,"l":37.9101,"n":20,"o":38.01,"t":"2026-10-14T17:30:00Z","v":676,"vw":37.982787},{"c":37.93,"h":37.98,"l":37.93,"n":20,"o":37.98,"t":"2026-10-14T17:45:00Z","v":2459,"vw":37.934797},{"c":37.835,"h":37.9716,"l":37.835,"n":23,"o":37.9716,"t":"2026-10-14T18:00:00Z","v":606,"vw":37.9033},{"c":37.7654,"h":37.86,"l":37.7654,"n":15,"o":37.86,"t":"2026-10-14T18:30:00Z","v":1224,"vw":37.82254},{"c":37.87,"h":37.88,"l":37.83,"n":19,"o":37.83,"t":"2026-10-14T18:45:00Z","v":2728,"vw":37.843434},{"c":37.83,"h":37.8399,"l":37.73,"n":43,"o":37.78,"t":"2026-10-14T19:15:00Z","v":8192,"vw":37.817943},{"c":37.74,"h":37.8,"l":37.66,"n":27,"o":37.8,"t":"2026-10-14T19:30:00Z","v":3924,"vw":37.769919},{"c":37.89,"h":37.94,"l":37.72,"n":93,"o":37.74,"t":"2026-10-14T19:45:00Z","v":13659,"vw":37.818907},{"c":38.3631,"h":38.3631,"l":37.81,"n":14,"o":37.83,"t":"2026-10-14T20:00:00Z","v":1219,"vw":38.099455},{"c":37.68,"h":37.68,"l":37.68,"n":2,"o":37.68,"t":"2026-10-14T20:15:00Z","v":295,"vw":37.68},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-14T20:30:00Z","v":202,"vw":38},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-14T21:00:00Z","v":107,"vw":37.99},{"c":37.98,"h":37.98,"l":37.52,"n":2,"o":37.52,"t":"2026-10-14T21:45:00Z","v":240,"vw":37.75},{"c":37.69,"h":37.69,"l":37.43,"n":18,"o":37.69,"t":"2026-10-14T22:00:00Z","v":837,"vw":37.579034},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-14T22:30:00Z","v":460,"vw":37.53},{"c":37.57,"h":37.57,"l":37.2,"n":8,"o":37.2,"t":"2026-10-14T22:45:00Z","v":521,"vw":37.321435},{"c":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-10-14T23:00:00Z","v":100,"vw":37.35},{"c":37.27,"h":37.27,"l":37.27,"n":5,"o":37.27,"t":"2026-10-14T23:15:00Z","v":204,"vw":37.27},{"c":37.31,"h":37.31,"l":37.31,"n":5,"o":37.31,"t":"2026-10-14T23:30:00Z","v":373,"vw":37.31},{"c":36.83,"h":36.98,"l":36.57,"n":135,"o":36.57,"t":"2026-10-15T08:00:00Z","v":2367,"vw":36.834367},{"c":36.67,"h":36.7,"l":36.67,"n":10,"o":36.7,"t":"2026-10-15T08:15:00Z","v":924,"vw":36.692701},{"c":36.4,"h":36.49,"l":36.4,"n":25,"o":36.49,"t":"2026-10-15T10:45:00Z","v":1229,"vw":36.460184},{"c":36.38,"h":36.71,"l":36.38,"n":52,"o":36.49,"t":"2026-10-15T11:00:00Z","v":3162,"vw":36.512585},{"c":36.48,"h":36.48,"l":36.3857,"n":14,"o":36.3857,"t":"2026-10-15T11:15:00Z","v":415,"vw":36.43324},{"c":36.6,"h":36.79,"l":36.6,"n":7,"o":36.76,"t":"2026-10-15T12:00:00Z","v":1247,"vw":36.744695},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-15T12:15:00Z","v":200,"vw":36.5},{"c":36.343,"h":36.343,"l":36.343,"n":1,"o":36.343,"t":"2026-10-15T12:30:00Z","v":500,"vw":36.343},{"c":36.59,"h":36.7,"l":36.59,"n":3,"o":36.7,"t":"2026-10-15T13:15:00Z","v":967,"vw":36.688589},{"c":36.86,"h":36.9,"l":36.18,"n":424,"o":36.59,"t":"2026-10-15T13:30:00Z","v":28025,"vw":36.469202},{"c":36.165,"h":36.75,"l":35.795,"n":267,"o":36.75,"t":"2026-10-15T13:45:00Z","v":16527,"vw":36.201852},{"c":36.56,"h":36.57,"l":36.165,"n":80,"o":36.165,"t":"2026-10-15T14:00:00Z","v":3795,"vw":36.353426},{"c":36.32,"h":36.4038,"l":36.25,"n":57,"o":36.3,"t":"2026-10-15T14:15:00Z","v":6068,"vw":36.313485},{"c":36.07,"h":36.2625,"l":36,"n":68,"o":36.2,"t":"2026-10-15T14:30:00Z","v":4251,"vw":36.161607},{"c":36.765,"h":36.765,"l":36.4201,"n":49,"o":36.4201,"t":"2026-10-15T14:45:00Z","v":2217,"vw":36.537518},{"c":36.87,"h":36.94,"l":36.7821,"n":41,"o":36.8,"t":"2026-10-15T15:00:00Z","v":2864,"vw":36.830534},{"c":36.75,"h":36.85,"l":36.75,"n":35,"o":36.85,"t":"2026-10-15T15:15:00Z","v":2657,"vw":36.807146},{"c":36.87,"h":36.87,"l":36.71,"n":10,"o":36.71,"t":"2026-10-15T15:30:00Z","v":894,"vw":36.776749},{"c":36.93,"h":37,"l":36.9251,"n":19,"o":36.93,"t":"2026-10-15T15:45:00Z","v":1417,"vw":36.958716},{"c":37,"h":37,"l":37,"n":6,"o":37,"t":"2026-10-15T16:00:00Z","v":149,"vw":37},{"c":36.87,"h":36.96,"l":36.87,"n":3,"o":36.96,"t":"2026-10-15T16:15:00Z","v":2010,"vw":36.8745},{"c":36.97,"h":36.97,"l":36.91,"n":9,"o":36.95,"t":"2026-10-15T16:30:00Z","v":1647,"vw":36.962186},{"c":37.05,"h":37.05,"l":37.05,"n":3,"o":37.05,"t":"2026-10-15T16:45:00Z","v":214,"vw":37.05},{"c":37.1,"h":37.1,"l":37.01,"n":5,"o":37.01,"t":"2026-10-15T17:00:00Z","v":207,"vw":37.055},{"c":36.95,"h":36.95,"l":36.95,"n":4,"o":36.95,"t":"2026-10-15T17:15:00Z","v":143,"vw":36.95},{"c":37.1198,"h":37.18,"l":37.1198,"n":7,"o":37.18,"t":"2026-10-15T17:30:00Z","v":442,"vw":37.13485},{"c":37.27,"h":37.27,"l":37.2,"n":11,"o":37.2,"t":"2026-10-15T17:45:00Z","v":2330,"vw":37.2081},{"c":37.08,"h":37.135,"l":37.08,"n":5,"o":37.135,"t":"2026-10-15T18:00:00Z","v":238,"vw":37.103504},{"c":37.18,"h":37.18,"l":37.1,"n":3,"o":37.1,"t":"2026-10-15T18:15:00Z","v":400,"vw":37.12},{"c":37.135,"h":37.135,"l":37.135,"n":3,"o":37.135,"t":"2026-10-15T18:45:00Z","v":251,"vw":37.135},{"c":37.24,"h":37.24,"l":37.195,"n":8,"o":37.205,"t":"2026-10-15T19:00:00Z","v":1223,"vw":37.215197},{"c":37.32,"h":37.35,"l":37.23,"n":11,"o":37.23,"t":"2026-10-15T19:15:00Z","v":1865,"vw":37.262219},{"c":37.29,"h":37.3,"l":37.15,"n":25,"o":37.2,"t":"2026-10-15T19:30:00Z","v":2376,"vw":37.226961},{"c":37.23,"h":37.3499,"l":37.175,"n":57,"o":37.175,"t":"2026-10-15T19:45:00Z","v":6503,"vw":37.241514},{"c":37.17,"h":37.37,"l":37.17,"n":23,"o":37.23,"t":"2026-10-15T20:00:00Z","v":2358,"vw":37.220981},{"c":37.2,"h":37.2565,"l":37.2,"n":7,"o":37.2565,"t":"2026-10-15T21:00:00Z","v":949,"vw":37.245564},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-15T21:45:00Z","v":802,"vw":37.6},{"c":37.2,"h":37.2,"l":37.2,"n":7,"o":37.2,"t":"2026-10-15T23:15:00Z","v":128,"vw":37.2},{"c":37.9405,"h":37.9405,"l":37.27,"n":171,"o":37.4294,"t":"2026-10-16T08:00:00Z","v":2139,"vw":37.351359},{"c":37.3187,"h":37.3187,"l":37.3187,"n":1,"o":37.3187,"t":"2026-10-16T08:45:00Z","v":210,"vw":37.3187},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-16T10:45:00Z","v":100,"vw":37.4},{"c":37.51,"h":37.51,"l":37.5,"n":8,"o":37.51,"t":"2026-10-16T11:45:00Z","v":670,"vw":37.508413},{"c":37.32,"h":37.32,"l":37.32,"n":2,"o":37.32,"t":"2026-10-16T13:00:00Z","v":125,"vw":37.32},{"c":36.65,"h":37.82,"l":36.44,"n":452,"o":37.5,"t":"2026-10-16T13:30:00Z","v":37954,"vw":36.808774},{"c":36.15,"h":36.7,"l":36.15,"n":126,"o":36.6,"t":"2026-10-16T13:45:00Z","v":3917,"vw":36.385961},{"c":36.28,"h":36.3388,"l":35.91,"n":250,"o":36,"t":"2026-10-16T14:00:00Z","v":17739,"vw":36.12176},{"c":36.1499,"h":36.6457,"l":36.13,"n":162,"o":36.4408,"t":"2026-10-16T14:15:00Z","v":9254,"vw":36.472379},{"c":36.5,"h":36.5,"l":35.95,"n":132,"o":36.12,"t":"2026-10-16T14:30:00Z","v":7262,"vw":36.115137},{"c":36.2548,"h":36.64,"l":36.2548,"n":74,"o":36.47,"t":"2026-10-16T14:45:00Z","v":4009,"vw":36.562083},{"c":35.06,"h":36.1451,"l":35.035,"n":438,"o":36.1451,"t":"2026-10-16T15:00:00Z","v":16940,"vw":35.561718},{"c":34.99,"h":35.1601,"l":34.91,"n":195,"o":35.01,"t":"2026-10-16T15:15:00Z","v":7989,"vw":34.99453},{"c":35.05,"h":35.0844,"l":34.72,"n":200,"o":34.94,"t":"2026-10-16T15:30:00Z","v":4594,"vw":34.851423},{"c":34.83,"h":35.11,"l":34.8,"n":127,"o":35.1023,"t":"2026-10-16T15:45:00Z","v":4512,"vw":34.970441},{"c":34.855,"h":34.855,"l":34.6601,"n":186,"o":34.72,"t":"2026-10-16T16:00:00Z","v":14299,"vw":34.754993},{"c":34.8,"h":34.9,"l":34.785,"n":131,"o":34.9,"t":"2026-10-16T16:15:00Z","v":5518,"vw":34.820014},{"c":34.7699,"h":34.8099,"l":34.705,"n":54,"o":34.715,"t":"2026-10-16T16:30:00Z","v":5440,"vw":34.717446},{"c":34.63,"h":34.83,"l":34.61,"n":128,"o":34.83,"t":"2026-10-16T16:45:00Z","v":5319,"vw":34.711258},{"c":34.54,"h":34.635,"l":34.5,"n":53,"o":34.635,"t":"2026-10-16T17:00:00Z","v":2169,"vw":34.563581},{"c":34.43,"h":34.47,"l":34.34,"n":73,"o":34.45,"t":"2026-10-16T17:15:00Z","v":5258,"vw":34.391003},{"c":34.66,"h":34.66,"l":34.48,"n":33,"o":34.515,"t":"2026-10-16T17:30:00Z","v":1413,"vw":34.554593},{"c":34.5248,"h":34.57,"l":34.5248,"n":28,"o":34.57,"t":"2026-10-16T17:45:00Z","v":753,"vw":34.543685},{"c":34.62,"h":34.63,"l":34.485,"n":46,"o":34.53,"t":"2026-10-16T18:00:00Z","v":1175,"vw":34.548254},{"c":34.6,"h":34.68,"l":34.6,"n":21,"o":34.68,"t":"2026-10-16T18:15:00Z","v":2049,"vw":34.624231},{"c":34.58,"h":34.6,"l":34.52,"n":43,"o":34.6,"t":"2026-10-16T18:30:00Z","v":2871,"vw":34.54998},{"c":34.49,"h":34.53,"l":34.45,"n":51,"o":34.53,"t":"2026-10-16T18:45:00Z","v":3092,"vw":34.483381},{"c":34.445,"h":34.53,"l":34.25,"n":130,"o":34.47,"t":"2026-10-16T19:00:00Z","v":9908,"vw":34.411008},{"c":34.362,"h":34.67,"l":34.35,"n":79,"o":34.56,"t":"2026-10-16T19:15:00Z","v":14867,"vw":34.377209},{"c":34.38,"h":34.69,"l":34.38,"n":65,"o":34.69,"t":"2026-10-16T19:30:00Z","v":4163,"vw":34.524498},{"c":34.58,"h":34.61,"l":34.4227,"n":72,"o":34.525,"t":"2026-10-16T19:45:00Z","v":7022,"vw":34.551404},{"c":34.52,"h":34.53,"l":34.52,"n":10,"o":34.52,"t":"2026-10-16T20:00:00Z","v":1852,"vw":34.521692},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-16T20:15:00Z","v":228,"vw":34.6},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-16T21:00:00Z","v":155,"vw":34.68},{"c":34.7994,"h":35,"l":34.7994,"n":14,"o":35,"t":"2026-10-16T21:15:00Z","v":302,"vw":34.891588},{"c":34.79,"h":34.79,"l":34.79,"n":3,"o":34.79,"t":"2026-10-16T21:30:00Z","v":150,"vw":34.79},{"c":34.79,"h":35.49,"l":34.79,"n":5,"o":35.49,"t":"2026-10-16T21:45:00Z","v":268,"vw":35.075714},{"c":34.79,"h":34.79,"l":34.79,"n":11,"o":34.79,"t":"2026-10-16T22:00:00Z","v":485,"vw":34.79},{"c":34.39,"h":34.53,"l":34.39,"n":33,"o":34.53,"t":"2026-10-16T23:15:00Z","v":541,"vw":34.46},{"c":35.23,"h":35.26,"l":35.23,"n":125,"o":35.24,"t":"2026-10-19T08:00:00Z","v":1440,"vw":35.243333},{"c":35.04,"h":35.04,"l":35.04,"n":13,"o":35.04,"t":"2026-10-19T08:15:00Z","v":158,"vw":35.04},{"c":35,"h":35,"l":35,"n":20,"o":35,"t":"2026-10-19T08:45:00Z","v":609,"vw":35},{"c":34.81,"h":34.81,"l":34.81,"n":6,"o":34.81,"t":"2026-10-19T09:15:00Z","v":118,"vw":34.81},{"c":34.75,"h":34.82,"l":34.75,"n":32,"o":34.82,"t":"2026-10-19T10:00:00Z","v":780,"vw":34.794586},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-19T10:30:00Z","v":100,"vw":34.71},{"c":34.65,"h":34.65,"l":34.65,"n":28,"o":34.65,"t":"2026-10-19T11:00:00Z","v":673,"vw":34.65},{"c":34.9842,"h":34.9842,"l":34.9842,"n":3,"o":34.9842,"t":"2026-10-19T11:30:00Z","v":1022,"vw":34.9842},{"c":35.1337,"h":35.1337,"l":34.64,"n":7,"o":34.64,"t":"2026-10-19T11:45:00Z","v":726,"vw":34.815791},{"c":35.164,"h":35.164,"l":34.71,"n":10,"o":34.71,"t":"2026-10-19T12:00:00Z","v":366,"vw":34.860143},{"c":34.8,"h":34.8,"l":34.8,"n":8,"o":34.8,"t":"2026-10-19T12:15:00Z","v":3178,"vw":34.8},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-19T12:30:00Z","v":162,"vw":34.7},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-10-19T12:45:00Z","v":503,"vw":34.9},{"c":34.69,"h":34.8831,"l":34.5493,"n":83,"o":34.5801,"t":"2026-10-19T13:15:00Z","v":1899,"vw":34.702258},{"c":35.34,"h":35.52,"l":34.56,"n":408,"o":34.56,"t":"2026-10-19T13:30:00Z","v":14059,"vw":35.016681},{"c":35.385,"h":35.475,"l":35.2,"n":146,"o":35.28,"t":"2026-10-19T13:45:00Z","v":7290,"vw":35.366443},{"c":35.6793,"h":35.6793,"l":35.4,"n":53,"o":35.4,"t":"2026-10-19T14:00:00Z","v":2187,"vw":35.530899},{"c":35.92,"h":35.92,"l":35.72,"n":64,"o":35.75,"t":"2026-10-19T14:15:00Z","v":3066,"vw":35.784478},{"c":35.8501,"h":35.8701,"l":35.76,"n":50,"o":35.81,"t":"2026-10-19T14:30:00Z","v":6309,"vw":35.820759},{"c":36.03,"h":36.03,"l":35.9,"n":52,"o":35.9,"t":"2026-10-19T14:45:00Z","v":6601,"vw":35.971585},{"c":36.07,"h":36.13,"l":36.06,"n":33,"o":36.11,"t":"2026-10-19T15:00:00Z","v":1028,"vw":36.099187},{"c":36.15,"h":36.17,"l":36.055,"n":70,"o":36.0871,"t":"2026-10-19T15:15:00Z","v":4126,"vw":36.124782},{"c":36.36,"h":36.36,"l":36.2,"n":72,"o":36.2,"t":"2026-10-19T15:30:00Z","v":4037,"vw":36.297948},{"c":36.34,"h":36.35,"l":36.2301,"n":31,"o":36.33,"t":"2026-10-19T15:45:00Z","v":1642,"vw":36.294658},{"c":36.22,"h":36.225,"l":36.18,"n":13,"o":36.225,"t":"2026-10-19T16:00:00Z","v":1347,"vw":36.20489},{"c":36.2,"h":36.2,"l":36.2,"n":3,"o":36.2,"t":"2026-10-19T16:15:00Z","v":140,"vw":36.2},{"c":36.15,"h":36.19,"l":36.15,"n":11,"o":36.19,"t":"2026-10-19T16:30:00Z","v":774,"vw":36.156667},{"c":36.055,"h":36.1,"l":36.055,"n":7,"o":36.1,"t":"2026-10-19T16:45:00Z","v":516,"vw":36.071304},{"c":36.1,"h":36.1,"l":35.995,"n":24,"o":36.05,"t":"2026-10-19T17:00:00Z","v":2364,"vw":36.012472},{"c":36.15,"h":36.15,"l":36.15,"n":7,"o":36.15,"t":"2026-10-19T17:15:00Z","v":741,"vw":36.15},{"c":36.145,"h":36.145,"l":36.145,"n":4,"o":36.145,"t":"2026-10-19T17:30:00Z","v":356,"vw":36.145},{"c":36.22,"h":36.22,"l":36.22,"n":3,"o":36.22,"t":"2026-10-19T17:45:00Z","v":1028,"vw":36.22},{"c":35.95,"h":36.1584,"l":35.95,"n":50,"o":36.1584,"t":"2026-10-19T18:00:00Z","v":2807,"vw":35.983395},{"c":35.9418,"h":35.96,"l":35.9418,"n":13,"o":35.96,"t":"2026-10-19T18:15:00Z","v":679,"vw":35.956967},{"c":35.85,"h":35.94,"l":35.85,"n":11,"o":35.94,"t":"2026-10-19T18:30:00Z","v":1209,"vw":35.880688},{"c":35.9001,"h":35.97,"l":35.9001,"n":2,"o":35.97,"t":"2026-10-19T18:45:00Z","v":314,"vw":35.922361},{"c":36.0175,"h":36.0175,"l":35.9842,"n":6,"o":35.9842,"t":"2026-10-19T19:00:00Z","v":650,"vw":36.011142},{"c":35.94,"h":35.99,"l":35.94,"n":4,"o":35.98,"t":"2026-10-19T19:15:00Z","v":900,"vw":35.972223},{"c":36.03,"h":36.03,"l":35.965,"n":12,"o":35.965,"t":"2026-10-19T19:30:00Z","v":1023,"vw":36.009625},{"c":35.9,"h":36.02,"l":35.87,"n":81,"o":36.02,"t":"2026-10-19T19:45:00Z","v":8553,"vw":35.941592},{"c":35.91,"h":35.91,"l":35.91,"n":9,"o":35.91,"t":"2026-10-19T20:00:00Z","v":422,"vw":35.91},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-19T22:45:00Z","v":114,"vw":36.28},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-19T23:00:00Z","v":351,"vw":35.96},{"c":35.94,"h":35.94,"l":35.94,"n":3,"o":35.94,"t":"2026-10-20T10:15:00Z","v":506,"vw":35.94},{"c":35.74,"h":35.74,"l":35.74,"n":3,"o":35.74,"t":"2026-10-20T10:30:00Z","v":171,"vw":35.74},{"c":35.7,"h":35.7,"l":35.7,"n":8,"o":35.7,"t":"2026-10-20T12:00:00Z","v":403,"vw":35.7},{"c":35.6,"h":35.74,"l":35.395,"n":223,"o":35.57,"t":"2026-10-20T13:30:00Z","v":6500,"vw":35.549029},{"c":35.645,"h":35.645,"l":35.3591,"n":29,"o":35.3591,"t":"2026-10-20T13:45:00Z","v":1477,"vw":35.466695},{"c":35.9,"h":35.9,"l":35.67,"n":62,"o":35.7,"t":"2026-10-20T14:00:00Z","v":2085,"vw":35.793847},{"c":36.04,"h":36.04,"l":35.86,"n":79,"o":35.86,"t":"2026-10-20T14:15:00Z","v":4921,"vw":35.937038},{"c":36.17,"h":36.1895,"l":36.0451,"n":32,"o":36.0451,"t":"2026-10-20T14:30:00Z","v":973,"vw":36.148625},{"c":36.1232,"h":36.15,"l":36.0405,"n":17,"o":36.15,"t":"2026-10-20T14:45:00Z","v":544,"vw":36.0924},{"c":35.98,"h":36.09,"l":35.95,"n":36,"o":36.09,"t":"2026-10-20T15:00:00Z","v":3795,"vw":36.01483},{"c":36.02,"h":36.02,"l":35.99,"n":8,"o":35.99,"t":"2026-10-20T15:15:00Z","v":664,"vw":36.013066},{"c":36,"h":36,"l":35.945,"n":44,"o":35.985,"t":"2026-10-20T15:30:00Z","v":1916,"vw":35.990899},{"c":36,"h":36.055,"l":35.9999,"n":39,"o":36.01,"t":"2026-10-20T15:45:00Z","v":6549,"vw":36.012652},{"c":36.005,"h":36.01,"l":36.005,"n":12,"o":36.01,"t":"2026-10-20T16:00:00Z","v":3179,"vw":36.005582},{"c":36.02,"h":36.025,"l":35.98,"n":13,"o":36.025,"t":"2026-10-20T16:15:00Z","v":1572,"vw":36.013553},{"c":36.08,"h":36.08,"l":36.02,"n":6,"o":36.02,"t":"2026-10-20T16:30:00Z","v":650,"vw":36.042909},{"c":35.95,"h":36.04,"l":35.95,"n":37,"o":36.04,"t":"2026-10-20T16:45:00Z","v":8403,"vw":35.989695},{"c":36.026,"h":36.026,"l":35.98,"n":10,"o":35.98,"t":"2026-10-20T17:00:00Z","v":1830,"vw":35.997268},{"c":36.1,"h":36.1,"l":36.01,"n":11,"o":36.01,"t":"2026-10-20T17:15:00Z","v":1656,"vw":36.038966},{"c":36.15,"h":36.15,"l":36.15,"n":2,"o":36.15,"t":"2026-10-20T17:30:00Z","v":1010,"vw":36.15},{"c":36.15,"h":36.15,"l":36.11,"n":9,"o":36.12,"t":"2026-10-20T17:45:00Z","v":831,"vw":36.121694},{"c":36.17,"h":36.17,"l":36.12,"n":24,"o":36.12,"t":"2026-10-20T18:00:00Z","v":2615,"vw":36.157871},{"c":36.07,"h":36.13,"l":36.07,"n":5,"o":36.13,"t":"2026-10-20T18:15:00Z","v":756,"vw":36.121892},{"c":35.9,"h":36.03,"l":35.9,"n":46,"o":36.03,"t":"2026-10-20T18:30:00Z","v":7846,"vw":35.940316},{"c":35.98,"h":35.98,"l":35.93,"n":16,"o":35.93,"t":"2026-10-20T18:45:00Z","v":901,"vw":35.94856},{"c":35.885,"h":35.98,"l":35.885,"n":8,"o":35.98,"t":"2026-10-20T19:00:00Z","v":588,"vw":35.937},{"c":35.81,"h":35.8999,"l":35.8,"n":26,"o":35.8999,"t":"2026-10-20T19:15:00Z","v":3545,"vw":35.843163},{"c":35.77,"h":35.81,"l":35.75,"n":36,"o":35.81,"t":"2026-10-20T19:30:00Z","v":3829,"vw":35.759391},{"c":35.64,"h":35.7925,"l":35.64,"n":61,"o":35.78,"t":"2026-10-20T19:45:00Z","v":7308,"vw":35.680368},{"c":35.74,"h":35.74,"l":35.74,"n":8,"o":35.74,"t":"2026-10-20T20:00:00Z","v":265,"vw":35.74},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-10-20T21:15:00Z","v":120,"vw":35.84},{"c":35.87,"h":35.87,"l":35.87,"n":3,"o":35.87,"t":"2026-10-20T23:15:00Z","v":221,"vw":35.87},{"c":35.85,"h":35.85,"l":35.85,"n":9,"o":35.85,"t":"2026-10-20T23:30:00Z","v":237,"vw":35.85},{"c":35.86,"h":35.98,"l":35.81,"n":165,"o":35.83,"t":"2026-10-21T08:00:00Z","v":3180,"vw":35.883529},{"c":35.74,"h":35.74,"l":35.74,"n":10,"o":35.74,"t":"2026-10-21T08:45:00Z","v":252,"vw":35.74},{"c":35.73,"h":35.73,"l":35.73,"n":4,"o":35.73,"t":"2026-10-21T10:00:00Z","v":118,"vw":35.73},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-21T11:00:00Z","v":200,"vw":36.5},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-21T11:15:00Z","v":201,"vw":35.8},{"c":36.3129,"h":36.3129,"l":35.85,"n":4,"o":35.85,"t":"2026-10-21T11:30:00Z","v":532,"vw":36.094551},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-21T11:45:00Z","v":100,"vw":35.81},{"c":35.84,"h":35.96,"l":35.84,"n":14,"o":35.96,"t":"2026-10-21T12:15:00Z","v":1322,"vw":35.906498},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-21T13:00:00Z","v":173,"vw":35.85},{"c":35.54,"h":35.77,"l":35.54,"n":57,"o":35.77,"t":"2026-10-21T13:15:00Z","v":1329,"vw":35.6575},{"c":36.3,"h":36.3,"l":35.26,"n":225,"o":35.6,"t":"2026-10-21T13:30:00Z","v":13810,"vw":35.583071},{"c":36.225,"h":36.32,"l":36.225,"n":69,"o":36.3,"t":"2026-10-21T13:45:00Z","v":5452,"vw":36.267351},{"c":36.3101,"h":36.35,"l":36.19,"n":64,"o":36.235,"t":"2026-10-21T14:00:00Z","v":5592,"vw":36.239952},{"c":36.42,"h":36.42,"l":36.32,"n":35,"o":36.35,"t":"2026-10-21T14:15:00Z","v":3165,"vw":36.38676},{"c":36.3701,"h":36.46,"l":36.35,"n":38,"o":36.46,"t":"2026-10-21T14:30:00Z","v":2805,"vw":36.384396},{"c":36.59,"h":36.59,"l":36.365,"n":27,"o":36.365,"t":"2026-10-21T14:45:00Z","v":1760,"vw":36.536012},{"c":36.67,"h":36.67,"l":36.5,"n":51,"o":36.59,"t":"2026-10-21T15:00:00Z","v":5341,"vw":36.620391},{"c":36.64,"h":36.67,"l":36.5525,"n":42,"o":36.67,"t":"2026-10-21T15:15:00Z","v":2540,"vw":36.605105},{"c":36.63,"h":36.72,"l":36.63,"n":47,"o":36.67,"t":"2026-10-21T15:30:00Z","v":1910,"vw":36.67103},{"c":36.75,"h":36.75,"l":36.7,"n":30,"o":36.7,"t":"2026-10-21T15:45:00Z","v":3073,"vw":36.72359},{"c":36.74,"h":36.74,"l":36.725,"n":12,"o":36.725,"t":"2026-10-21T16:00:00Z","v":1350,"vw":36.726957},{"c":36.72,"h":36.72,"l":36.7,"n":17,"o":36.72,"t":"2026-10-21T16:15:00Z","v":1621,"vw":36.715},{"c":36.69,"h":36.8,"l":36.69,"n":23,"o":36.735,"t":"2026-10-21T16:30:00Z","v":2133,"vw":36.749225},{"c":36.7474,"h":36.855,"l":36.7474,"n":25,"o":36.75,"t":"2026-10-21T16:45:00Z","v":1518,"vw":36.794194},{"c":36.795,"h":36.84,"l":36.7747,"n":15,"o":36.83,"t":"2026-10-21T17:00:00Z","v":1553,"vw":36.807644},{"c":36.81,"h":36.86,"l":36.77,"n":17,"o":36.8399,"t":"2026-10-21T17:15:00Z","v":3916,"vw":36.788308},{"c":36.79,"h":36.79,"l":36.7466,"n":15,"o":36.755,"t":"2026-10-21T17:30:00Z","v":941,"vw":36.75939},{"c":36.78,"h":36.795,"l":36.695,"n":81,"o":36.795,"t":"2026-10-21T17:45:00Z","v":7180,"vw":36.741595},{"c":36.6501,"h":36.72,"l":36.6501,"n":2,"o":36.72,"t":"2026-10-21T18:00:00Z","v":451,"vw":36.681253},{"c":36.745,"h":36.79,"l":36.745,"n":12,"o":36.789,"t":"2026-10-21T18:15:00Z","v":875,"vw":36.766763},{"c":36.71,"h":36.8,"l":36.67,"n":13,"o":36.745,"t":"2026-10-21T18:30:00Z","v":1147,"vw":36.747258},{"c":36.725,"h":36.76,"l":36.72,"n":10,"o":36.76,"t":"2026-10-21T18:45:00Z","v":637,"vw":36.735858},{"c":36.8,"h":36.8,"l":36.6858,"n":24,"o":36.76,"t":"2026-10-21T19:00:00Z","v":2226,"vw":36.77939},{"c":36.89,"h":36.89,"l":36.69,"n":14,"o":36.8,"t":"2026-10-21T19:15:00Z","v":980,"vw":36.830071},{"c":37.05,"h":37.11,"l":36.95,"n":22,"o":37,"t":"2026-10-21T19:30:00Z","v":5071,"vw":37.058067},{"c":36.98,"h":37.19,"l":36.98,"n":56,"o":37.1,"t":"2026-10-21T19:45:00Z","v":3025,"vw":37.084908},{"c":37.11,"h":37.11,"l":37.03,"n":8,"o":37.03,"t":"2026-10-21T20:00:00Z","v":462,"vw":37.07193},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-21T20:15:00Z","v":1238,"vw":37.02},{"c":36.87,"h":36.87,"l":36.87,"n":2,"o":36.87,"t":"2026-10-21T23:15:00Z","v":310,"vw":36.87},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-21T23:30:00Z","v":200,"vw":36.9},{"c":36.22,"h":36.23,"l":36.17,"n":59,"o":36.17,"t":"2026-10-22T08:00:00Z","v":3381,"vw":36.193334},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-10-22T09:15:00Z","v":205,"vw":36.23},{"c":36.02,"h":36.02,"l":36.02,"n":14,"o":36.02,"t":"2026-10-22T11:00:00Z","v":564,"vw":36.02},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-10-22T12:00:00Z","v":150,"vw":36.25},{"c":36.58,"h":36.58,"l":36.36,"n":9,"o":36.3824,"t":"2026-10-22T13:15:00Z","v":758,"vw":36.499352},{"c":36.88,"h":36.88,"l":36.62,"n":213,"o":36.71,"t":"2026-10-22T13:30:00Z","v":10301,"vw":36.747081},{"c":36.79,"h":36.79,"l":36.64,"n":43,"o":36.6901,"t":"2026-10-22T13:45:00Z","v":6706,"vw":36.728118},{"c":36.72,"h":36.72,"l":36.555,"n":35,"o":36.6,"t":"2026-10-22T14:00:00Z","v":3999,"vw":36.67801},{"c":36.38,"h":36.62,"l":36.38,"n":43,"o":36.62,"t":"2026-10-22T14:15:00Z","v":2150,"vw":36.489855},{"c":36.3401,"h":36.3401,"l":36.26,"n":9,"o":36.3,"t":"2026-10-22T14:30:00Z","v":1796,"vw":36.277699},{"c":36.44,"h":36.505,"l":36.335,"n":31,"o":36.36,"t":"2026-10-22T14:45:00Z","v":1784,"vw":36.382349},{"c":36.28,"h":36.425,"l":36.25,"n":25,"o":36.41,"t":"2026-10-22T15:00:00Z","v":1570,"vw":36.330346},{"c":36.24,"h":36.41,"l":36.24,"n":47,"o":36.338,"t":"2026-10-22T15:15:00Z","v":2236,"vw":36.349153},{"c":36.23,"h":36.28,"l":36.1901,"n":14,"o":36.28,"t":"2026-10-22T15:30:00Z","v":4736,"vw":36.266813},{"c":36.3213,"h":36.3213,"l":36.3213,"n":7,"o":36.3213,"t":"2026-10-22T16:00:00Z","v":405,"vw":36.3213},{"c":36.47,"h":36.47,"l":36.47,"n":7,"o":36.47,"t":"2026-10-22T16:15:00Z","v":449,"vw":36.47},{"c":36.2,"h":36.48,"l":36.2,"n":30,"o":36.36,"t":"2026-10-22T16:30:00Z","v":3059,"vw":36.320452},{"c":36.0216,"h":36.0758,"l":36,"n":67,"o":36.07,"t":"2026-10-22T16:45:00Z","v":4356,"vw":36.029118},{"c":36.1,"h":36.1,"l":36.02,"n":4,"o":36.02,"t":"2026-10-22T17:00:00Z","v":479,"vw":36.038655},{"c":36.23,"h":36.235,"l":36.185,"n":10,"o":36.185,"t":"2026-10-22T17:15:00Z","v":1210,"vw":36.194958},{"c":36.16,"h":36.16,"l":36.15,"n":8,"o":36.15,"t":"2026-10-22T17:30:00Z","v":379,"vw":36.153631},{"c":36.15,"h":36.2,"l":36.15,"n":20,"o":36.2,"t":"2026-10-22T17:45:00Z","v":280,"vw":36.175},{"c":36.02,"h":36.02,"l":36.02,"n":4,"o":36.02,"t":"2026-10-22T18:00:00Z","v":358,"vw":36.02},{"c":36.1,"h":36.21,"l":36.02,"n":11,"o":36.21,"t":"2026-10-22T18:15:00Z","v":2199,"vw":36.100528},{"c":35.95,"h":36,"l":35.8893,"n":92,"o":36,"t":"2026-10-22T18:30:00Z","v":8199,"vw":35.943119},{"c":35.96,"h":36.055,"l":35.92,"n":11,"o":35.99,"t":"2026-10-22T18:45:00Z","v":1995,"vw":35.983162},{"c":35.9884,"h":35.9884,"l":35.85,"n":21,"o":35.9,"t":"2026-10-22T19:00:00Z","v":1387,"vw":35.937963},{"c":35.95,"h":36,"l":35.91,"n":16,"o":35.935,"t":"2026-10-22T19:15:00Z","v":1669,"vw":35.975962},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-10-22T19:30:00Z","v":136,"vw":35.84},{"c":35.92,"h":36.06,"l":35.75,"n":58,"o":35.75,"t":"2026-10-22T19:45:00Z","v":4030,"vw":35.877979},{"c":36.02,"h":36.02,"l":36.02,"n":7,"o":36.02,"t":"2026-10-22T20:00:00Z","v":628,"vw":36.02},{"c":35.78,"h":35.78,"l":35.78,"n":6,"o":35.78,"t":"2026-10-22T20:15:00Z","v":298,"vw":35.78},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-22T21:15:00Z","v":121,"vw":36.2},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-22T22:15:00Z","v":100,"vw":36.07},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-22T22:45:00Z","v":706,"vw":36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.32153190478337274,"strike":41.284680952166276,"iv":0.42956494218539887,"gamma":0.05339885773072365,"theta":-0.018054786218935165,"vega":0.023541582638889152,"rho":0.003813061537743497,"breakevenPct":15.508642023735824},{"delta":0.2,"premium":0.5763172955213328,"strike":41.83161509251199,"iv":0.5563852459657731,"gamma":0.05200373912045868,"theta":-0.027903256418275242,"vega":0.028332896710089976,"rho":0.005043842623857243,"breakevenPct":17.734404186655517},{"delta":0.25,"premium":0.5734736842105264,"strike":39.265263157894736,"iv":0.40100063157894733,"gamma":0.07813326315789473,"theta":-0.02308778947368421,"vega":0.032198105263157896,"rho":0.006378793104065775,"breakevenPct":10.601712498904112},{"delta":0.3,"premium":0.77721119133574,"strike":38.66245487364621,"iv":0.41545559566787,"gamma":0.0815624548736462,"theta":-0.026202888086642596,"vega":0.03488898916967509,"rho":0.007632238922483525,"breakevenPct":9.49379807046626},{"delta":0.35,"premium":1.014124548736462,"strike":38.211191335740075,"iv":0.446412274368231,"gamma":0.08111119133574007,"theta":-0.030083754512635376,"vega":0.037280685920577615,"rho":0.008872325804157453,"breakevenPct":8.898711506042565},{"delta":0.4,"premium":1.2361182519280207,"strike":37.65809768637532,"iv":0.45775449871465296,"gamma":0.08274627249357326,"theta":-0.03224190231362468,"vega":0.03901542416452442,"rho":0.010118632761918142,"breakevenPct":7.9795001063390885},{"delta":0.45,"premium":1.4449871465295632,"strike":37.01542416452442,"iv":0.45184190231362464,"gamma":0.08621670951156812,"theta":-0.03288457583547558,"vega":0.04017223650385604,"rho":0.011370411515935604,"breakevenPct":6.775156332742876},{"delta":0.5,"premium":1.6370283018867924,"strike":36.424528301886795,"iv":0.435011320754717,"gamma":0.08992547169811321,"theta":-0.03197924528301887,"vega":0.04025754716981132,"rho":0.012635663062556327,"breakevenPct":5.66784176505714},{"delta":0.55,"premium":1.8956896551724138,"strike":35.833531510107015,"iv":0.43097348394768137,"gamma":0.0904026159334126,"theta":-0.03168287752675387,"vega":0.040033650416171226,"rho":0.01385832702671226,"breakevenPct":4.745200347805177},{"delta":0.6,"premium":2.326724137931034,"strike":35.239001189060644,"iv":0.4605216409036861,"gamma":0.08255481569560047,"theta":-0.033050297265160525,"vega":0.039082401902497024,"rho":0.014970628154927605,"breakevenPct":4.291297409749231},{"delta":0.65,"premium":2.6431382978723406,"strike":34.68191489361702,"iv":0.4579589361702127,"gamma":0.07908191489361702,"theta":-0.03178691489361702,"vega":0.037364042553191486,"rho":0.016159660673783712,"breakevenPct":3.623134901414101},{"delta":0.7,"premium":2.8825000000000003,"strike":34.15,"iv":0.43381,"gamma":0.07855,"theta":-0.028755000000000003,"vega":0.03513,"rho":0.01740027516427457,"breakevenPct":2.810938367573568},{"delta":0.75,"premium":3.264125,"strike":33.55125,"iv":0.425070375,"gamma":0.073015,"theta":-0.026060125,"vega":0.031987,"rho":0.018541663267900993,"breakevenPct":2.208148250971676},{"delta":0.8,"premium":3.723634945397816,"strike":32.90795631825273,"iv":0.4229669266770671,"gamma":0.06506536661466458,"theta":-0.023413416536661468,"vega":0.02833853354134165,"rho":0.019628080313589213,"breakevenPct":1.6979213316228257},{"delta":0.85,"premium":4.347659906396256,"strike":32.12792511700468,"iv":0.4252290171606864,"gamma":0.05375491419656786,"theta":-0.020137285491419656,"vega":0.02358034321372855,"rho":0.020594910608883212,"breakevenPct":1.2648112809576213},{"delta":0.9,"premium":5.1166041275797385,"strike":31.215759849906192,"iv":0.42199249530956845,"gamma":0.040606941838649144,"theta":-0.015835647279549715,"vega":0.017702439024390237,"rho":0.021450106578697763,"breakevenPct":0.8671959397166125}],"put":[{"delta":0.1,"premium":0.5900146565583541,"strike":25.600586262334165,"iv":1.0862596375770712,"gamma":0.016111787759476106,"theta":-0.03280062827972192,"vega":0.017711690009596968,"rho":-0.003366912184953551,"breakevenPct":30.564765114448065},{"delta":0.15,"premium":0.7509193034450926,"strike":29.0122573792679,"iv":0.8549864101596487,"gamma":0.026983056650915768,"theta":-0.034290181894160936,"vega":0.023565242597168162,"rho":-0.0049556988950693204,"breakevenPct":21.539872082668502},{"delta":0.2,"premium":0.9817791924200319,"strike":30.78389596210016,"iv":0.7803692471525843,"gamma":0.03546444097940876,"theta":-0.03733476367516412,"vega":0.02825712068861483,"rho":-0.00659111944003211,"breakevenPct":17.262307691060172},{"delta":0.25,"premium":1.162457337883959,"strike":32.30546075085324,"iv":0.6882020477815699,"gamma":0.045285836177474406,"theta":-0.03712440273037543,"vega":0.03216075085324232,"rho":-0.008141797422439487,"breakevenPct":13.539690691367904},{"delta":0.3,"premium":1.5584829443447037,"strike":33.166965888689404,"iv":0.7187921005385997,"gamma":0.04756714542190305,"theta":-0.04233482944344704,"vega":0.035250807899461396,"rho":-0.009887759626736567,"breakevenPct":12.247409926860913},{"delta":0.35,"premium":2.0027456647398845,"strike":34.06936416184971,"iv":0.7422774566473989,"gamma":0.04912196531791908,"theta":-0.04656936416184971,"vega":0.03761791907514451,"rho":-0.011669250171283826,"breakevenPct":10.975517775930532},{"delta":0.4,"premium":2.391713483146068,"strike":35.03183520599251,"iv":0.7300559925093633,"gamma":0.05213183520599251,"theta":-0.047544569288389515,"vega":0.03923183520599251,"rho":-0.013415400578021545,"breakevenPct":9.3833378044241},{"delta":0.45,"premium":2.8832865168539326,"strike":35.96816479400749,"iv":0.7346440074906367,"gamma":0.05306816479400749,"theta":-0.048855430711610484,"vega":0.04016816479400749,"rho":-0.015234121804861686,"breakevenPct":8.148588902960697},{"delta":0.5,"premium":3.6294407894736844,"strike":37.006578947368425,"iv":0.7760092105263159,"gamma":0.05059144736842105,"theta":-0.051903289473684215,"vega":0.04049802631578948,"rho":-0.01724159058869804,"breakevenPct":7.337206668809733},{"delta":0.55,"premium":4.39973474801061,"strike":38.12466843501326,"iv":0.7971750663129974,"gamma":0.04892599469496021,"theta":-0.0525870026525199,"vega":0.040125198938992045,"rho":-0.019274269117869766,"breakevenPct":6.371644400325785},{"delta":0.6,"premium":5.636842105263157,"strike":39.59649122807017,"iv":0.8626280701754385,"gamma":0.044152631578947374,"theta":-0.05533157894736842,"vega":0.039182456140350874,"rho":-0.021661303100218163,"breakevenPct":5.720019092706791},{"delta":0.65,"premium":7.07,"strike":41.3,"iv":0.9191,"gamma":0.03969,"theta":-0.0563,"vega":0.0376,"rho":-0.024207979651930556,"breakevenPct":4.9694614103276},{"delta":0.7,"premium":9.729999999999997,"strike":44.129999999999995,"iv":1.0538269999999998,"gamma":0.03251400000000001,"theta":-0.060398999999999994,"vega":0.035322,"rho":-0.02770951282437413,"breakevenPct":4.497501388117724}]},"raw":{"call":[{"delta":0.15,"premium":0.32153190478337274,"strike":41.284680952166276,"iv":0.42956494218539887,"gamma":0.05339885773072365,"theta":-0.018054786218935165,"vega":0.023541582638889152,"rho":0.003813061537743497,"breakevenPct":15.508642023735824},{"delta":0.2,"premium":0.5763172955213328,"strike":41.83161509251199,"iv":0.5563852459657731,"gamma":0.05200373912045868,"theta":-0.027903256418275242,"vega":0.028332896710089976,"rho":0.005043842623857243,"breakevenPct":17.734404186655517},{"delta":0.25,"premium":0.5734736842105264,"strike":39.265263157894736,"iv":0.40100063157894733,"gamma":0.07813326315789473,"theta":-0.02308778947368421,"vega":0.032198105263157896,"rho":0.006378793104065775,"breakevenPct":10.601712498904112},{"delta":0.3,"premium":0.77721119133574,"strike":38.66245487364621,"iv":0.41545559566787,"gamma":0.0815624548736462,"theta":-0.026202888086642596,"vega":0.03488898916967509,"rho":0.007632238922483525,"breakevenPct":9.49379807046626},{"delta":0.35,"premium":1.014124548736462,"strike":38.211191335740075,"iv":0.446412274368231,"gamma":0.08111119133574007,"theta":-0.030083754512635376,"vega":0.037280685920577615,"rho":0.008872325804157453,"breakevenPct":8.898711506042565},{"delta":0.4,"premium":1.2361182519280207,"strike":37.65809768637532,"iv":0.45775449871465296,"gamma":0.08274627249357326,"theta":-0.03224190231362468,"vega":0.03901542416452442,"rho":0.010118632761918142,"breakevenPct":7.9795001063390885},{"delta":0.45,"premium":1.4449871465295632,"strike":37.01542416452442,"iv":0.45184190231362464,"gamma":0.08621670951156812,"theta":-0.03288457583547558,"vega":0.04017223650385604,"rho":0.011370411515935604,"breakevenPct":6.775156332742876},{"delta":0.5,"premium":1.6370283018867924,"strike":36.424528301886795,"iv":0.435011320754717,"gamma":0.08992547169811321,"theta":-0.03197924528301887,"vega":0.04025754716981132,"rho":0.012635663062556327,"breakevenPct":5.66784176505714},{"delta":0.55,"premium":1.8956896551724138,"strike":35.833531510107015,"iv":0.43097348394768137,"gamma":0.0904026159334126,"theta":-0.03168287752675387,"vega":0.040033650416171226,"rho":0.01385832702671226,"breakevenPct":4.745200347805177},{"delta":0.6,"premium":2.326724137931034,"strike":35.239001189060644,"iv":0.4605216409036861,"gamma":0.08255481569560047,"theta":-0.033050297265160525,"vega":0.039082401902497024,"rho":0.014970628154927605,"breakevenPct":4.291297409749231},{"delta":0.65,"premium":2.6431382978723406,"strike":34.68191489361702,"iv":0.4579589361702127,"gamma":0.07908191489361702,"theta":-0.03178691489361702,"vega":0.037364042553191486,"rho":0.016159660673783712,"breakevenPct":3.623134901414101},{"delta":0.7,"premium":2.8825000000000003,"strike":34.15,"iv":0.43381,"gamma":0.07855,"theta":-0.028755000000000003,"vega":0.03513,"rho":0.01740027516427457,"breakevenPct":2.810938367573568},{"delta":0.75,"premium":3.264125,"strike":33.55125,"iv":0.425070375,"gamma":0.073015,"theta":-0.026060125,"vega":0.031987,"rho":0.018541663267900993,"breakevenPct":2.208148250971676},{"delta":0.8,"premium":3.723634945397816,"strike":32.90795631825273,"iv":0.4229669266770671,"gamma":0.06506536661466458,"theta":-0.023413416536661468,"vega":0.02833853354134165,"rho":0.019628080313589213,"breakevenPct":1.6979213316228257},{"delta":0.85,"premium":4.347659906396256,"strike":32.12792511700468,"iv":0.4252290171606864,"gamma":0.05375491419656786,"theta":-0.020137285491419656,"vega":0.02358034321372855,"rho":0.020594910608883212,"breakevenPct":1.2648112809576213},{"delta":0.9,"premium":5.1166041275797385,"strike":31.215759849906192,"iv":0.42199249530956845,"gamma":0.040606941838649144,"theta":-0.015835647279549715,"vega":0.017702439024390237,"rho":0.021450106578697763,"breakevenPct":0.8671959397166125}],"put":[{"delta":0.1,"premium":0.5900146565583541,"strike":25.600586262334165,"iv":1.0862596375770712,"gamma":0.016111787759476106,"theta":-0.03280062827972192,"vega":0.017711690009596968,"rho":-0.003366912184953551,"breakevenPct":30.564765114448065},{"delta":0.15,"premium":0.7509193034450926,"strike":29.0122573792679,"iv":0.8549864101596487,"gamma":0.026983056650915768,"theta":-0.034290181894160936,"vega":0.023565242597168162,"rho":-0.0049556988950693204,"breakevenPct":21.539872082668502},{"delta":0.2,"premium":0.9817791924200319,"strike":30.78389596210016,"iv":0.7803692471525843,"gamma":0.03546444097940876,"theta":-0.03733476367516412,"vega":0.02825712068861483,"rho":-0.00659111944003211,"breakevenPct":17.262307691060172},{"delta":0.25,"premium":1.162457337883959,"strike":32.30546075085324,"iv":0.6882020477815699,"gamma":0.045285836177474406,"theta":-0.03712440273037543,"vega":0.03216075085324232,"rho":-0.008141797422439487,"breakevenPct":13.539690691367904},{"delta":0.3,"premium":1.5584829443447037,"strike":33.166965888689404,"iv":0.7187921005385997,"gamma":0.04756714542190305,"theta":-0.04233482944344704,"vega":0.035250807899461396,"rho":-0.009887759626736567,"breakevenPct":12.247409926860913},{"delta":0.35,"premium":2.0027456647398845,"strike":34.06936416184971,"iv":0.7422774566473989,"gamma":0.04912196531791908,"theta":-0.04656936416184971,"vega":0.03761791907514451,"rho":-0.011669250171283826,"breakevenPct":10.975517775930532},{"delta":0.4,"premium":2.391713483146068,"strike":35.03183520599251,"iv":0.7300559925093633,"gamma":0.05213183520599251,"theta":-0.047544569288389515,"vega":0.03923183520599251,"rho":-0.013415400578021545,"breakevenPct":9.3833378044241},{"delta":0.45,"premium":2.8832865168539326,"strike":35.96816479400749,"iv":0.7346440074906367,"gamma":0.05306816479400749,"theta":-0.048855430711610484,"vega":0.04016816479400749,"rho":-0.015234121804861686,"breakevenPct":8.148588902960697},{"delta":0.5,"premium":3.6294407894736844,"strike":37.006578947368425,"iv":0.7760092105263159,"gamma":0.05059144736842105,"theta":-0.051903289473684215,"vega":0.04049802631578948,"rho":-0.01724159058869804,"breakevenPct":7.337206668809733},{"delta":0.55,"premium":4.39973474801061,"strike":38.12466843501326,"iv":0.7971750663129974,"gamma":0.04892599469496021,"theta":-0.0525870026525199,"vega":0.040125198938992045,"rho":-0.019274269117869766,"breakevenPct":6.371644400325785},{"delta":0.6,"premium":5.636842105263157,"strike":39.59649122807017,"iv":0.8626280701754385,"gamma":0.044152631578947374,"theta":-0.05533157894736842,"vega":0.039182456140350874,"rho":-0.021661303100218163,"breakevenPct":5.720019092706791},{"delta":0.65,"premium":7.07,"strike":41.3,"iv":0.9191,"gamma":0.03969,"theta":-0.0563,"vega":0.0376,"rho":-0.024207979651930556,"breakevenPct":4.9694614103276},{"delta":0.7,"premium":9.729999999999997,"strike":44.129999999999995,"iv":1.0538269999999998,"gamma":0.03251400000000001,"theta":-0.060398999999999994,"vega":0.035322,"rho":-0.02770951282437413,"breakevenPct":4.497501388117724}]}},"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"}}