{"symbol":"ROIV","url":"https://intraalpha.com/companies/ROIV","capturedAt":"2026-10-23T04:07:19.670Z","state":"partial","quote":{"symbol":"ROIV","last_price":37.6,"prev_close":36.8,"regular_close":37.45,"change":0.8,"change_pct":2.1739,"regular_change":0.65,"regular_change_pct":1.7663,"extended_change":0.15,"extended_change_pct":0.4005,"bid":37.35,"ask":38.54,"bid_size":200,"ask_size":500,"volume":13452098,"vwap":37.673191,"open":36.68,"high":38.49,"low":36.68,"close":37.45,"trade_count":91787,"last_trade_at":"2026-10-22T20:21:25.847978936Z","last_quote_at":"2026-10-22T23:55:31.517954208Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:15.048716648-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:16.528Z","bars":[{"c":34.08,"h":34.3,"l":33.6,"n":92,"o":33.61,"t":"2026-10-16T08:05:00Z","v":14633,"vw":33.840767},{"c":34.05,"h":34.2,"l":34.05,"n":29,"o":34.08,"t":"2026-10-16T08:10:00Z","v":3029,"vw":34.094382},{"c":34.11,"h":34.19,"l":34.11,"n":23,"o":34.19,"t":"2026-10-16T08:20:00Z","v":2557,"vw":34.116531},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-10-16T11:55:00Z","v":298,"vw":34.19},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-16T13:10:00Z","v":100,"vw":33.5},{"c":34,"h":34.12,"l":33.86,"n":152,"o":34.12,"t":"2026-10-16T13:30:00Z","v":28044,"vw":34.084902},{"c":33.795,"h":34.005,"l":33.615,"n":347,"o":34,"t":"2026-10-16T13:35:00Z","v":22584,"vw":33.770189},{"c":33.725,"h":33.795,"l":33.59,"n":388,"o":33.795,"t":"2026-10-16T13:40:00Z","v":30000,"vw":33.706707},{"c":33.395,"h":33.7,"l":33.38,"n":421,"o":33.7,"t":"2026-10-16T13:45:00Z","v":30265,"vw":33.544425},{"c":33.35,"h":33.47,"l":33.26,"n":442,"o":33.38,"t":"2026-10-16T13:50:00Z","v":24518,"vw":33.367672},{"c":33.425,"h":33.4325,"l":33.23,"n":568,"o":33.35,"t":"2026-10-16T13:55:00Z","v":69520,"vw":33.313825},{"c":33.49,"h":33.52,"l":33.34,"n":565,"o":33.46,"t":"2026-10-16T14:00:00Z","v":49257,"vw":33.437611},{"c":33.49,"h":33.62,"l":33.47,"n":305,"o":33.475,"t":"2026-10-16T14:05:00Z","v":17586,"vw":33.534816},{"c":33.56,"h":33.62,"l":33.485,"n":415,"o":33.51,"t":"2026-10-16T14:10:00Z","v":23866,"vw":33.530707},{"c":33.44,"h":33.56,"l":33.43,"n":249,"o":33.55,"t":"2026-10-16T14:15:00Z","v":11694,"vw":33.503869},{"c":33.44,"h":33.495,"l":33.405,"n":223,"o":33.41,"t":"2026-10-16T14:20:00Z","v":12302,"vw":33.438461},{"c":33.34,"h":33.47,"l":33.32,"n":322,"o":33.455,"t":"2026-10-16T14:25:00Z","v":15554,"vw":33.392391},{"c":33.575,"h":33.575,"l":33.305,"n":788,"o":33.35,"t":"2026-10-16T14:30:00Z","v":53235,"vw":33.47889},{"c":33.585,"h":33.68,"l":33.58,"n":702,"o":33.61,"t":"2026-10-16T14:35:00Z","v":101423,"vw":33.645492},{"c":33.64,"h":33.64,"l":33.545,"n":378,"o":33.6,"t":"2026-10-16T14:40:00Z","v":29309,"vw":33.609469},{"c":33.72,"h":33.76,"l":33.64,"n":363,"o":33.64,"t":"2026-10-16T14:45:00Z","v":25213,"vw":33.710848},{"c":33.68,"h":33.73,"l":33.655,"n":325,"o":33.73,"t":"2026-10-16T14:50:00Z","v":24083,"vw":33.68283},{"c":33.68,"h":33.735,"l":33.65,"n":828,"o":33.69,"t":"2026-10-16T14:55:00Z","v":52675,"vw":33.694992},{"c":33.62,"h":33.69,"l":33.57,"n":555,"o":33.69,"t":"2026-10-16T15:00:00Z","v":31999,"vw":33.623272},{"c":33.535,"h":33.62,"l":33.52,"n":581,"o":33.62,"t":"2026-10-16T15:05:00Z","v":59416,"vw":33.55215},{"c":33.53,"h":33.58,"l":33.52,"n":354,"o":33.56,"t":"2026-10-16T15:10:00Z","v":14153,"vw":33.5611},{"c":33.455,"h":33.53,"l":33.41,"n":568,"o":33.53,"t":"2026-10-16T15:15:00Z","v":75458,"vw":33.470683},{"c":33.335,"h":33.455,"l":33.33,"n":382,"o":33.45,"t":"2026-10-16T15:20:00Z","v":25335,"vw":33.392081},{"c":33.4,"h":33.42,"l":33.31,"n":447,"o":33.335,"t":"2026-10-16T15:25:00Z","v":29494,"vw":33.359145},{"c":33.55,"h":33.565,"l":33.42,"n":509,"o":33.42,"t":"2026-10-16T15:30:00Z","v":27421,"vw":33.503238},{"c":33.42,"h":33.595,"l":33.42,"n":612,"o":33.56,"t":"2026-10-16T15:35:00Z","v":54490,"vw":33.500095},{"c":33.52,"h":33.56,"l":33.35,"n":582,"o":33.42,"t":"2026-10-16T15:40:00Z","v":270081,"vw":33.430637},{"c":33.64,"h":33.66,"l":33.49,"n":559,"o":33.52,"t":"2026-10-16T15:45:00Z","v":30330,"vw":33.601119},{"c":33.57,"h":33.7,"l":33.57,"n":483,"o":33.64,"t":"2026-10-16T15:50:00Z","v":27166,"vw":33.649399},{"c":33.54,"h":33.61,"l":33.54,"n":386,"o":33.575,"t":"2026-10-16T15:55:00Z","v":19339,"vw":33.572077},{"c":33.465,"h":33.53,"l":33.42,"n":390,"o":33.53,"t":"2026-10-16T16:00:00Z","v":22479,"vw":33.464649},{"c":33.385,"h":33.46,"l":33.38,"n":395,"o":33.46,"t":"2026-10-16T16:05:00Z","v":22514,"vw":33.40516},{"c":33.39,"h":33.41,"l":33.36,"n":414,"o":33.39,"t":"2026-10-16T16:10:00Z","v":28435,"vw":33.385426},{"c":33.465,"h":33.465,"l":33.38,"n":265,"o":33.39,"t":"2026-10-16T16:15:00Z","v":22214,"vw":33.418934},{"c":33.48,"h":33.505,"l":33.45,"n":373,"o":33.47,"t":"2026-10-16T16:20:00Z","v":21277,"vw":33.477607},{"c":33.395,"h":33.48,"l":33.395,"n":329,"o":33.48,"t":"2026-10-16T16:25:00Z","v":15504,"vw":33.427412},{"c":33.405,"h":33.44,"l":33.385,"n":312,"o":33.4,"t":"2026-10-16T16:30:00Z","v":15392,"vw":33.411291},{"c":33.385,"h":33.41,"l":33.37,"n":213,"o":33.41,"t":"2026-10-16T16:35:00Z","v":10172,"vw":33.386692},{"c":33.335,"h":33.405,"l":33.335,"n":333,"o":33.39,"t":"2026-10-16T16:40:00Z","v":16180,"vw":33.377383},{"c":33.365,"h":33.395,"l":33.33,"n":421,"o":33.345,"t":"2026-10-16T16:45:00Z","v":25862,"vw":33.371113},{"c":33.435,"h":33.45,"l":33.345,"n":284,"o":33.365,"t":"2026-10-16T16:50:00Z","v":15631,"vw":33.406814},{"c":33.475,"h":33.475,"l":33.415,"n":258,"o":33.42,"t":"2026-10-16T16:55:00Z","v":11383,"vw":33.436714},{"c":33.41,"h":33.484,"l":33.4,"n":368,"o":33.475,"t":"2026-10-16T17:00:00Z","v":17850,"vw":33.434024},{"c":33.39,"h":33.41,"l":33.345,"n":310,"o":33.41,"t":"2026-10-16T17:05:00Z","v":14855,"vw":33.371139},{"c":33.41,"h":33.44,"l":33.4,"n":424,"o":33.4,"t":"2026-10-16T17:10:00Z","v":24478,"vw":33.414071},{"c":33.34,"h":33.42,"l":33.3,"n":891,"o":33.41,"t":"2026-10-16T17:15:00Z","v":92057,"vw":33.355464},{"c":33.35,"h":33.37,"l":33.3027,"n":525,"o":33.33,"t":"2026-10-16T17:20:00Z","v":34330,"vw":33.346158},{"c":33.33,"h":33.35,"l":33.315,"n":393,"o":33.35,"t":"2026-10-16T17:25:00Z","v":20391,"vw":33.330334},{"c":33.41,"h":33.43,"l":33.32,"n":379,"o":33.32,"t":"2026-10-16T17:30:00Z","v":20931,"vw":33.386741},{"c":33.355,"h":33.435,"l":33.325,"n":386,"o":33.42,"t":"2026-10-16T17:35:00Z","v":21952,"vw":33.365442},{"c":33.37,"h":33.39,"l":33.33,"n":425,"o":33.36,"t":"2026-10-16T17:40:00Z","v":26448,"vw":33.356382},{"c":33.36,"h":33.4,"l":33.355,"n":290,"o":33.37,"t":"2026-10-16T17:45:00Z","v":17403,"vw":33.382186},{"c":33.33,"h":33.365,"l":33.3,"n":272,"o":33.365,"t":"2026-10-16T17:50:00Z","v":13005,"vw":33.330974},{"c":33.34,"h":33.355,"l":33.31,"n":360,"o":33.34,"t":"2026-10-16T17:55:00Z","v":18919,"vw":33.33676},{"c":33.34,"h":33.495,"l":33.32,"n":1142,"o":33.33,"t":"2026-10-16T18:00:00Z","v":114902,"vw":33.441936},{"c":33.38,"h":33.4,"l":33.31,"n":511,"o":33.335,"t":"2026-10-16T18:05:00Z","v":41606,"vw":33.349431},{"c":33.35,"h":33.385,"l":33.32,"n":397,"o":33.38,"t":"2026-10-16T18:10:00Z","v":25950,"vw":33.350581},{"c":33.3,"h":33.35,"l":33.27,"n":398,"o":33.34,"t":"2026-10-16T18:15:00Z","v":23280,"vw":33.304151},{"c":33.31,"h":33.325,"l":33.28,"n":407,"o":33.3,"t":"2026-10-16T18:20:00Z","v":22845,"vw":33.298313},{"c":33.315,"h":33.335,"l":33.305,"n":312,"o":33.32,"t":"2026-10-16T18:25:00Z","v":42120,"vw":33.32126},{"c":33.38,"h":33.42,"l":33.3,"n":526,"o":33.315,"t":"2026-10-16T18:30:00Z","v":31292,"vw":33.375598},{"c":33.425,"h":33.45,"l":33.37,"n":487,"o":33.38,"t":"2026-10-16T18:35:00Z","v":29296,"vw":33.407393},{"c":33.45,"h":33.475,"l":33.42,"n":454,"o":33.43,"t":"2026-10-16T18:40:00Z","v":26292,"vw":33.448305},{"c":33.485,"h":33.49,"l":33.4,"n":478,"o":33.45,"t":"2026-10-16T18:45:00Z","v":26520,"vw":33.442625},{"c":33.49,"h":33.58,"l":33.47,"n":991,"o":33.48,"t":"2026-10-16T18:50:00Z","v":82893,"vw":33.533304},{"c":33.55,"h":33.565,"l":33.45,"n":580,"o":33.48,"t":"2026-10-16T18:55:00Z","v":33039,"vw":33.505077},{"c":33.555,"h":33.605,"l":33.525,"n":998,"o":33.55,"t":"2026-10-16T19:00:00Z","v":79542,"vw":33.56875},{"c":33.655,"h":33.68,"l":33.57,"n":982,"o":33.57,"t":"2026-10-16T19:05:00Z","v":60590,"vw":33.631457},{"c":33.68,"h":33.74,"l":33.655,"n":1181,"o":33.655,"t":"2026-10-16T19:10:00Z","v":96997,"vw":33.692801},{"c":33.63,"h":33.72,"l":33.62,"n":740,"o":33.69,"t":"2026-10-16T19:15:00Z","v":37197,"vw":33.665296},{"c":33.625,"h":33.65,"l":33.56,"n":668,"o":33.625,"t":"2026-10-16T19:20:00Z","v":48925,"vw":33.608305},{"c":33.545,"h":33.66,"l":33.53,"n":733,"o":33.625,"t":"2026-10-16T19:25:00Z","v":43166,"vw":33.606038},{"c":33.505,"h":33.57,"l":33.475,"n":672,"o":33.56,"t":"2026-10-16T19:30:00Z","v":47233,"vw":33.50268},{"c":33.49,"h":33.525,"l":33.48,"n":877,"o":33.51,"t":"2026-10-16T19:35:00Z","v":63381,"vw":33.502524},{"c":33.435,"h":33.525,"l":33.425,"n":1008,"o":33.495,"t":"2026-10-16T19:40:00Z","v":71787,"vw":33.485704},{"c":33.52,"h":33.525,"l":33.39,"n":1282,"o":33.435,"t":"2026-10-16T19:45:00Z","v":110973,"vw":33.466008},{"c":33.56,"h":33.58,"l":33.505,"n":1938,"o":33.52,"t":"2026-10-16T19:50:00Z","v":175559,"vw":33.54577},{"c":33.51,"h":33.6,"l":33.495,"n":3866,"o":33.56,"t":"2026-10-16T19:55:00Z","v":424668,"vw":33.530498},{"c":33.53,"h":33.53,"l":33.53,"n":43,"o":33.53,"t":"2026-10-16T20:00:00Z","v":1306184,"vw":33.53},{"c":33.51,"h":33.51,"l":33.45,"n":7,"o":33.45,"t":"2026-10-16T20:10:00Z","v":664,"vw":33.469271},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-16T22:15:00Z","v":162,"vw":33.53},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-19T08:00:00Z","v":528,"vw":33.81},{"c":33.68,"h":33.86,"l":33.68,"n":2,"o":33.86,"t":"2026-10-19T10:55:00Z","v":200,"vw":33.77},{"c":33.9,"h":33.95,"l":33.9,"n":45,"o":33.95,"t":"2026-10-19T11:00:00Z","v":5218,"vw":33.947841},{"c":33.79,"h":33.79,"l":33.71,"n":6,"o":33.71,"t":"2026-10-19T11:05:00Z","v":307,"vw":33.758},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-19T11:10:00Z","v":3423,"vw":33.7},{"c":33.95,"h":34,"l":33.75,"n":60,"o":33.75,"t":"2026-10-19T13:00:00Z","v":4202,"vw":33.923014},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-10-19T13:05:00Z","v":1885,"vw":33.85},{"c":33.67,"h":33.67,"l":33.67,"n":2,"o":33.67,"t":"2026-10-19T13:20:00Z","v":101,"vw":33.67},{"c":34.16,"h":34.18,"l":33.7,"n":172,"o":33.78,"t":"2026-10-19T13:30:00Z","v":33951,"vw":33.951468},{"c":34.25,"h":34.36,"l":34.14,"n":898,"o":34.16,"t":"2026-10-19T13:35:00Z","v":128865,"vw":34.233938},{"c":33.84,"h":34.27,"l":33.79,"n":502,"o":34.2484,"t":"2026-10-19T13:40:00Z","v":38530,"vw":34.027355},{"c":33.62,"h":33.89,"l":33.62,"n":489,"o":33.84,"t":"2026-10-19T13:45:00Z","v":34073,"vw":33.76211},{"c":33.7,"h":33.75,"l":33.6,"n":633,"o":33.62,"t":"2026-10-19T13:50:00Z","v":50329,"vw":33.685497},{"c":33.64,"h":33.7,"l":33.6195,"n":277,"o":33.7,"t":"2026-10-19T13:55:00Z","v":13589,"vw":33.653069},{"c":33.71,"h":33.75,"l":33.625,"n":508,"o":33.625,"t":"2026-10-19T14:00:00Z","v":25068,"vw":33.673354},{"c":33.885,"h":33.89,"l":33.77,"n":334,"o":33.77,"t":"2026-10-19T14:05:00Z","v":15717,"vw":33.8355},{"c":34.02,"h":34.02,"l":33.86,"n":688,"o":33.86,"t":"2026-10-19T14:10:00Z","v":67824,"vw":33.964636},{"c":33.94,"h":34.14,"l":33.94,"n":636,"o":34.02,"t":"2026-10-19T14:15:00Z","v":99385,"vw":34.054519},{"c":34.165,"h":34.18,"l":33.94,"n":478,"o":33.94,"t":"2026-10-19T14:20:00Z","v":55218,"vw":34.034723},{"c":34.19,"h":34.215,"l":34.12,"n":606,"o":34.16,"t":"2026-10-19T14:25:00Z","v":48692,"vw":34.172931},{"c":34.11,"h":34.24,"l":34.07,"n":708,"o":34.2,"t":"2026-10-19T14:30:00Z","v":62525,"vw":34.143852},{"c":34.075,"h":34.17,"l":34.05,"n":512,"o":34.125,"t":"2026-10-19T14:35:00Z","v":36326,"vw":34.124232},{"c":34.0468,"h":34.11,"l":33.975,"n":755,"o":34.08,"t":"2026-10-19T14:40:00Z","v":130161,"vw":34.02844},{"c":34.04,"h":34.1,"l":34,"n":528,"o":34.045,"t":"2026-10-19T14:45:00Z","v":28777,"vw":34.051095},{"c":34.07,"h":34.075,"l":33.98,"n":483,"o":34.04,"t":"2026-10-19T14:50:00Z","v":29981,"vw":34.023075},{"c":34.095,"h":34.12,"l":34.035,"n":636,"o":34.06,"t":"2026-10-19T14:55:00Z","v":39770,"vw":34.077017},{"c":34.16,"h":34.16,"l":34.08,"n":505,"o":34.095,"t":"2026-10-19T15:00:00Z","v":40519,"vw":34.104946},{"c":34.115,"h":34.16,"l":34.09,"n":524,"o":34.13,"t":"2026-10-19T15:05:00Z","v":32556,"vw":34.113444},{"c":34.2,"h":34.2,"l":34.085,"n":650,"o":34.11,"t":"2026-10-19T15:10:00Z","v":45156,"vw":34.115127},{"c":34.3,"h":34.33,"l":34.2,"n":769,"o":34.22,"t":"2026-10-19T15:15:00Z","v":60519,"vw":34.276398},{"c":34.27,"h":34.3,"l":34.24,"n":538,"o":34.2922,"t":"2026-10-19T15:20:00Z","v":39900,"vw":34.274562},{"c":34.25,"h":34.275,"l":34.225,"n":499,"o":34.27,"t":"2026-10-19T15:25:00Z","v":24834,"vw":34.248921},{"c":34.25,"h":34.29,"l":34.21,"n":754,"o":34.25,"t":"2026-10-19T15:30:00Z","v":98134,"vw":34.239928},{"c":34.37,"h":34.38,"l":34.225,"n":839,"o":34.25,"t":"2026-10-19T15:35:00Z","v":65207,"vw":34.296101},{"c":34.48,"h":34.49,"l":34.34,"n":984,"o":34.37,"t":"2026-10-19T15:40:00Z","v":85537,"vw":34.431455},{"c":34.41,"h":34.485,"l":34.405,"n":457,"o":34.48,"t":"2026-10-19T15:45:00Z","v":33187,"vw":34.447614},{"c":34.415,"h":34.465,"l":34.405,"n":721,"o":34.415,"t":"2026-10-19T15:50:00Z","v":58010,"vw":34.42833},{"c":34.42,"h":34.42,"l":34.35,"n":702,"o":34.415,"t":"2026-10-19T15:55:00Z","v":53185,"vw":34.382246},{"c":34.4,"h":34.415,"l":34.32,"n":502,"o":34.415,"t":"2026-10-19T16:00:00Z","v":28311,"vw":34.368984},{"c":34.4,"h":34.4099,"l":34.345,"n":503,"o":34.39,"t":"2026-10-19T16:05:00Z","v":30550,"vw":34.381887},{"c":34.51,"h":34.525,"l":34.4,"n":622,"o":34.405,"t":"2026-10-19T16:10:00Z","v":44870,"vw":34.459604},{"c":34.555,"h":34.57,"l":34.49,"n":706,"o":34.515,"t":"2026-10-19T16:15:00Z","v":47788,"vw":34.535316},{"c":34.48,"h":34.585,"l":34.46,"n":716,"o":34.56,"t":"2026-10-19T16:20:00Z","v":41190,"vw":34.547688},{"c":34.56,"h":34.565,"l":34.48,"n":543,"o":34.49,"t":"2026-10-19T16:25:00Z","v":31324,"vw":34.529842},{"c":34.625,"h":34.625,"l":34.55,"n":669,"o":34.56,"t":"2026-10-19T16:30:00Z","v":52814,"vw":34.583908},{"c":34.78,"h":34.825,"l":34.61,"n":1295,"o":34.625,"t":"2026-10-19T16:35:00Z","v":170627,"vw":34.75276},{"c":34.77,"h":34.85,"l":34.76,"n":1144,"o":34.78,"t":"2026-10-19T16:40:00Z","v":94182,"vw":34.798993},{"c":34.67,"h":34.77,"l":34.67,"n":603,"o":34.76,"t":"2026-10-19T16:45:00Z","v":33827,"vw":34.730327},{"c":34.69,"h":34.72,"l":34.68,"n":520,"o":34.68,"t":"2026-10-19T16:50:00Z","v":37980,"vw":34.694003},{"c":34.69,"h":34.72,"l":34.67,"n":479,"o":34.68,"t":"2026-10-19T16:55:00Z","v":32257,"vw":34.69342},{"c":34.7,"h":34.8,"l":34.69,"n":745,"o":34.69,"t":"2026-10-19T17:00:00Z","v":71628,"vw":34.756064},{"c":34.71,"h":34.72,"l":34.68,"n":350,"o":34.71,"t":"2026-10-19T17:05:00Z","v":23525,"vw":34.699269},{"c":34.71,"h":34.745,"l":34.695,"n":407,"o":34.72,"t":"2026-10-19T17:10:00Z","v":17409,"vw":34.720257},{"c":34.71,"h":34.74,"l":34.7,"n":356,"o":34.719,"t":"2026-10-19T17:15:00Z","v":16938,"vw":34.71503},{"c":34.75,"h":34.755,"l":34.67,"n":470,"o":34.695,"t":"2026-10-19T17:20:00Z","v":26890,"vw":34.714131},{"c":34.76,"h":34.79,"l":34.73,"n":413,"o":34.74,"t":"2026-10-19T17:25:00Z","v":24129,"vw":34.765035},{"c":34.795,"h":34.81,"l":34.74,"n":514,"o":34.76,"t":"2026-10-19T17:30:00Z","v":45620,"vw":34.762242},{"c":34.81,"h":34.91,"l":34.8,"n":910,"o":34.8,"t":"2026-10-19T17:35:00Z","v":66336,"vw":34.84179},{"c":34.785,"h":34.81,"l":34.73,"n":707,"o":34.81,"t":"2026-10-19T17:40:00Z","v":76580,"vw":34.787038},{"c":34.76,"h":34.88,"l":34.76,"n":703,"o":34.8,"t":"2026-10-19T17:45:00Z","v":95131,"vw":34.828509},{"c":34.71,"h":34.77,"l":34.67,"n":426,"o":34.765,"t":"2026-10-19T17:50:00Z","v":39585,"vw":34.707542},{"c":34.695,"h":34.79,"l":34.65,"n":751,"o":34.72,"t":"2026-10-19T17:55:00Z","v":89859,"vw":34.709407},{"c":34.73,"h":34.755,"l":34.68,"n":567,"o":34.7,"t":"2026-10-19T18:00:00Z","v":34049,"vw":34.724247},{"c":34.74,"h":34.76,"l":34.715,"n":417,"o":34.74,"t":"2026-10-19T18:05:00Z","v":22905,"vw":34.731798},{"c":34.77,"h":34.78,"l":34.735,"n":421,"o":34.735,"t":"2026-10-19T18:10:00Z","v":22795,"vw":34.76044},{"c":34.825,"h":34.83,"l":34.76,"n":454,"o":34.785,"t":"2026-10-19T18:15:00Z","v":23478,"vw":34.791583},{"c":34.74,"h":34.83,"l":34.74,"n":397,"o":34.83,"t":"2026-10-19T18:20:00Z","v":18256,"vw":34.798739},{"c":34.93,"h":34.94,"l":34.72,"n":1380,"o":34.75,"t":"2026-10-19T18:25:00Z","v":133315,"vw":34.874324},{"c":35.03,"h":35.1,"l":34.92,"n":1194,"o":34.925,"t":"2026-10-19T18:30:00Z","v":107821,"vw":35.020339},{"c":34.83,"h":35.025,"l":34.82,"n":1681,"o":35.02,"t":"2026-10-19T18:35:00Z","v":244184,"vw":34.915143},{"c":34.795,"h":34.855,"l":34.79,"n":634,"o":34.835,"t":"2026-10-19T18:40:00Z","v":31851,"vw":34.833856},{"c":34.885,"h":34.895,"l":34.795,"n":562,"o":34.795,"t":"2026-10-19T18:45:00Z","v":38129,"vw":34.861089},{"c":34.905,"h":34.905,"l":34.85,"n":551,"o":34.885,"t":"2026-10-19T18:50:00Z","v":30526,"vw":34.878843},{"c":35.05,"h":35.07,"l":34.9,"n":1041,"o":34.91,"t":"2026-10-19T18:55:00Z","v":76459,"vw":34.967404},{"c":34.99,"h":35.07,"l":34.935,"n":805,"o":35.045,"t":"2026-10-19T19:00:00Z","v":65010,"vw":35.005385},{"c":35.005,"h":35.035,"l":34.975,"n":920,"o":34.9951,"t":"2026-10-19T19:05:00Z","v":73755,"vw":34.996307},{"c":34.98,"h":35.035,"l":34.98,"n":735,"o":35.005,"t":"2026-10-19T19:10:00Z","v":43053,"vw":35.003409},{"c":35.015,"h":35.1,"l":34.95,"n":964,"o":34.96,"t":"2026-10-19T19:15:00Z","v":60218,"vw":35.021309},{"c":34.99,"h":35.045,"l":34.985,"n":801,"o":35.015,"t":"2026-10-19T19:20:00Z","v":57157,"vw":35.012939},{"c":35.025,"h":35.035,"l":34.95,"n":1557,"o":34.995,"t":"2026-10-19T19:25:00Z","v":139922,"vw":34.991785},{"c":35.015,"h":35.06,"l":35.005,"n":1257,"o":35.025,"t":"2026-10-19T19:30:00Z","v":82948,"vw":35.036117},{"c":35.085,"h":35.085,"l":35.005,"n":1242,"o":35.015,"t":"2026-10-19T19:35:00Z","v":82909,"vw":35.03887},{"c":34.98,"h":35.14,"l":34.98,"n":1720,"o":35.085,"t":"2026-10-19T19:40:00Z","v":123273,"vw":35.093887},{"c":35.02,"h":35.07,"l":34.96,"n":1779,"o":34.98,"t":"2026-10-19T19:45:00Z","v":116733,"vw":35.009734},{"c":34.76,"h":35.01,"l":34.755,"n":2644,"o":35.01,"t":"2026-10-19T19:50:00Z","v":176294,"vw":34.823371},{"c":34.71,"h":34.8,"l":34.67,"n":6768,"o":34.75,"t":"2026-10-19T19:55:00Z","v":597054,"vw":34.70532},{"c":34.7,"h":34.7,"l":34.7,"n":37,"o":34.7,"t":"2026-10-19T20:00:00Z","v":961136,"vw":34.7},{"c":34.44,"h":34.44,"l":33.5875,"n":4,"o":33.5875,"t":"2026-10-19T20:45:00Z","v":577,"vw":33.793583},{"c":34.55,"h":34.8,"l":34.55,"n":27,"o":34.8,"t":"2026-10-20T12:05:00Z","v":1638,"vw":34.737444},{"c":35,"h":35,"l":35,"n":5,"o":35,"t":"2026-10-20T13:25:00Z","v":104,"vw":35},{"c":34.62,"h":35,"l":34.465,"n":267,"o":35,"t":"2026-10-20T13:30:00Z","v":55628,"vw":34.840013},{"c":34.675,"h":34.69,"l":34.38,"n":249,"o":34.62,"t":"2026-10-20T13:35:00Z","v":17017,"vw":34.544266},{"c":34.8655,"h":34.87,"l":34.6619,"n":431,"o":34.6619,"t":"2026-10-20T13:40:00Z","v":47086,"vw":34.726133},{"c":34.875,"h":34.894,"l":34.715,"n":386,"o":34.865,"t":"2026-10-20T13:45:00Z","v":23126,"vw":34.807347},{"c":34.94,"h":35,"l":34.85,"n":267,"o":34.88,"t":"2026-10-20T13:50:00Z","v":27024,"vw":34.940393},{"c":35.095,"h":35.095,"l":34.93,"n":244,"o":34.94,"t":"2026-10-20T13:55:00Z","v":17589,"vw":35.021792},{"c":35.3,"h":35.32,"l":35.045,"n":356,"o":35.11,"t":"2026-10-20T14:00:00Z","v":45145,"vw":35.249045},{"c":35.21,"h":35.35,"l":35.16,"n":499,"o":35.3,"t":"2026-10-20T14:05:00Z","v":32933,"vw":35.232424},{"c":35.22,"h":35.23,"l":35.14,"n":615,"o":35.18,"t":"2026-10-20T14:10:00Z","v":39458,"vw":35.175049},{"c":35.17,"h":35.27,"l":35.13,"n":592,"o":35.2,"t":"2026-10-20T14:15:00Z","v":68225,"vw":35.174779},{"c":35.21,"h":35.22,"l":35.06,"n":529,"o":35.15,"t":"2026-10-20T14:20:00Z","v":30067,"vw":35.131388},{"c":35.17,"h":35.235,"l":35.13,"n":271,"o":35.18,"t":"2026-10-20T14:25:00Z","v":20209,"vw":35.169064},{"c":35.23,"h":35.29,"l":35.16,"n":376,"o":35.18,"t":"2026-10-20T14:30:00Z","v":20965,"vw":35.236258},{"c":35.31,"h":35.37,"l":35.23,"n":322,"o":35.23,"t":"2026-10-20T14:35:00Z","v":18906,"vw":35.309788},{"c":35.35,"h":35.5,"l":35.29,"n":768,"o":35.29,"t":"2026-10-20T14:40:00Z","v":74873,"vw":35.380357},{"c":35.39,"h":35.44,"l":35.33,"n":949,"o":35.34,"t":"2026-10-20T14:45:00Z","v":131080,"vw":35.357727},{"c":35.39,"h":35.45,"l":35.35,"n":521,"o":35.39,"t":"2026-10-20T14:50:00Z","v":33289,"vw":35.395486},{"c":35.385,"h":35.515,"l":35.37,"n":684,"o":35.37,"t":"2026-10-20T14:55:00Z","v":64716,"vw":35.441534},{"c":35.37,"h":35.38,"l":35.31,"n":493,"o":35.38,"t":"2026-10-20T15:00:00Z","v":41125,"vw":35.351816},{"c":35.3748,"h":35.43,"l":35.35,"n":423,"o":35.37,"t":"2026-10-20T15:05:00Z","v":50524,"vw":35.40431},{"c":35.22,"h":35.4,"l":35.2,"n":528,"o":35.375,"t":"2026-10-20T15:10:00Z","v":35131,"vw":35.324539},{"c":35.26,"h":35.28,"l":35.11,"n":513,"o":35.22,"t":"2026-10-20T15:15:00Z","v":37231,"vw":35.207331},{"c":35.35,"h":35.35,"l":35.22,"n":464,"o":35.245,"t":"2026-10-20T15:20:00Z","v":72207,"vw":35.274997},{"c":35.405,"h":35.41,"l":35.33,"n":297,"o":35.37,"t":"2026-10-20T15:25:00Z","v":19255,"vw":35.379305},{"c":35.32,"h":35.42,"l":35.29,"n":538,"o":35.39,"t":"2026-10-20T15:30:00Z","v":64091,"vw":35.383772},{"c":35.29,"h":35.3399,"l":35.28,"n":327,"o":35.32,"t":"2026-10-20T15:35:00Z","v":19517,"vw":35.309018},{"c":35.21,"h":35.31,"l":35.21,"n":339,"o":35.31,"t":"2026-10-20T15:40:00Z","v":26348,"vw":35.265727},{"c":35.11,"h":35.24,"l":35.11,"n":335,"o":35.205,"t":"2026-10-20T15:45:00Z","v":22588,"vw":35.167866},{"c":35.19,"h":35.19,"l":35.09,"n":379,"o":35.11,"t":"2026-10-20T15:50:00Z","v":39519,"vw":35.118131},{"c":35.105,"h":35.21,"l":35.095,"n":252,"o":35.19,"t":"2026-10-20T15:55:00Z","v":13959,"vw":35.134462},{"c":34.99,"h":35.14,"l":34.99,"n":374,"o":35.105,"t":"2026-10-20T16:00:00Z","v":32822,"vw":35.071793},{"c":34.96,"h":34.995,"l":34.94,"n":255,"o":34.985,"t":"2026-10-20T16:05:00Z","v":22000,"vw":34.958726},{"c":34.94,"h":34.965,"l":34.9,"n":277,"o":34.965,"t":"2026-10-20T16:10:00Z","v":13196,"vw":34.932873},{"c":34.91,"h":34.97,"l":34.91,"n":314,"o":34.92,"t":"2026-10-20T16:15:00Z","v":19443,"vw":34.934842},{"c":35.055,"h":35.055,"l":34.91,"n":385,"o":34.91,"t":"2026-10-20T16:20:00Z","v":32346,"vw":34.979495},{"c":35.13,"h":35.14,"l":35.055,"n":267,"o":35.06,"t":"2026-10-20T16:25:00Z","v":26948,"vw":35.083434},{"c":35.13,"h":35.145,"l":35.1,"n":393,"o":35.13,"t":"2026-10-20T16:30:00Z","v":20955,"vw":35.11998},{"c":35.065,"h":35.145,"l":35.065,"n":283,"o":35.11,"t":"2026-10-20T16:35:00Z","v":19927,"vw":35.102614},{"c":35,"h":35.08,"l":35,"n":406,"o":35.065,"t":"2026-10-20T16:40:00Z","v":33854,"vw":35.051284},{"c":35.01,"h":35.035,"l":34.99,"n":495,"o":35.005,"t":"2026-10-20T16:45:00Z","v":63403,"vw":35.007476},{"c":34.945,"h":35.03,"l":34.93,"n":386,"o":35.01,"t":"2026-10-20T16:50:00Z","v":25097,"vw":34.988361},{"c":34.9,"h":34.96,"l":34.84,"n":421,"o":34.945,"t":"2026-10-20T16:55:00Z","v":37746,"vw":34.895112},{"c":34.935,"h":34.95,"l":34.895,"n":400,"o":34.92,"t":"2026-10-20T17:00:00Z","v":42128,"vw":34.916065},{"c":34.96,"h":34.96,"l":34.925,"n":292,"o":34.93,"t":"2026-10-20T17:05:00Z","v":17736,"vw":34.941222},{"c":35.105,"h":35.11,"l":34.935,"n":408,"o":34.955,"t":"2026-10-20T17:10:00Z","v":23738,"vw":35.006617},{"c":35.135,"h":35.18,"l":35.09,"n":280,"o":35.105,"t":"2026-10-20T17:15:00Z","v":15553,"vw":35.12965},{"c":35.14,"h":35.16,"l":35.125,"n":352,"o":35.135,"t":"2026-10-20T17:20:00Z","v":22379,"vw":35.146837},{"c":35.19,"h":35.205,"l":35.11,"n":322,"o":35.15,"t":"2026-10-20T17:25:00Z","v":38102,"vw":35.160177},{"c":35.195,"h":35.205,"l":35.145,"n":327,"o":35.185,"t":"2026-10-20T17:30:00Z","v":19338,"vw":35.172959},{"c":35.2,"h":35.2078,"l":35.18,"n":253,"o":35.195,"t":"2026-10-20T17:35:00Z","v":14529,"vw":35.191869},{"c":35.15,"h":35.215,"l":35.14,"n":401,"o":35.195,"t":"2026-10-20T17:40:00Z","v":23669,"vw":35.195829},{"c":35.15,"h":35.155,"l":35.135,"n":228,"o":35.15,"t":"2026-10-20T17:45:00Z","v":12643,"vw":35.148802},{"c":35.16,"h":35.175,"l":35.15,"n":405,"o":35.15,"t":"2026-10-20T17:50:00Z","v":49018,"vw":35.160967},{"c":35.13,"h":35.16,"l":35.105,"n":324,"o":35.16,"t":"2026-10-20T17:55:00Z","v":33809,"vw":35.147202},{"c":35.16,"h":35.165,"l":35.12,"n":312,"o":35.125,"t":"2026-10-20T18:00:00Z","v":16177,"vw":35.141276},{"c":35.185,"h":35.2,"l":35.16,"n":383,"o":35.17,"t":"2026-10-20T18:05:00Z","v":54024,"vw":35.164987},{"c":35.215,"h":35.215,"l":35.185,"n":309,"o":35.185,"t":"2026-10-20T18:10:00Z","v":15667,"vw":35.200379},{"c":35.16,"h":35.26,"l":35.16,"n":301,"o":35.21,"t":"2026-10-20T18:15:00Z","v":16641,"vw":35.224587},{"c":35.15,"h":35.18,"l":35.135,"n":360,"o":35.17,"t":"2026-10-20T18:20:00Z","v":19889,"vw":35.156579},{"c":35.115,"h":35.14,"l":35.11,"n":242,"o":35.14,"t":"2026-10-20T18:25:00Z","v":18385,"vw":35.125767},{"c":35.065,"h":35.115,"l":35.065,"n":233,"o":35.11,"t":"2026-10-20T18:30:00Z","v":13392,"vw":35.078927},{"c":35.015,"h":35.065,"l":35.01,"n":343,"o":35.065,"t":"2026-10-20T18:35:00Z","v":20919,"vw":35.034629},{"c":34.99,"h":35.04,"l":34.98,"n":353,"o":35.03,"t":"2026-10-20T18:40:00Z","v":16085,"vw":35.025736},{"c":35,"h":35.02,"l":34.975,"n":343,"o":34.99,"t":"2026-10-20T18:45:00Z","v":16493,"vw":35.002748},{"c":34.99,"h":35.035,"l":34.97,"n":341,"o":35.015,"t":"2026-10-20T18:50:00Z","v":16662,"vw":35.014041},{"c":34.965,"h":35.005,"l":34.96,"n":331,"o":35,"t":"2026-10-20T18:55:00Z","v":19470,"vw":34.983819},{"c":35.06,"h":35.06,"l":34.95,"n":482,"o":34.965,"t":"2026-10-20T19:00:00Z","v":23760,"vw":35.001135},{"c":35.05,"h":35.07,"l":35.03,"n":300,"o":35.06,"t":"2026-10-20T19:05:00Z","v":18649,"vw":35.052383},{"c":35.1,"h":35.12,"l":35.07,"n":428,"o":35.07,"t":"2026-10-20T19:10:00Z","v":23155,"vw":35.102695},{"c":35.035,"h":35.09,"l":35.025,"n":298,"o":35.09,"t":"2026-10-20T19:15:00Z","v":13757,"vw":35.049774},{"c":34.94,"h":35.075,"l":34.92,"n":628,"o":35.035,"t":"2026-10-20T19:20:00Z","v":38811,"vw":35.000252},{"c":34.995,"h":35,"l":34.945,"n":566,"o":34.95,"t":"2026-10-20T19:25:00Z","v":59846,"vw":34.9711},{"c":35.03,"h":35.035,"l":34.99,"n":521,"o":35,"t":"2026-10-20T19:30:00Z","v":32433,"vw":35.016037},{"c":34.99,"h":35.045,"l":34.99,"n":448,"o":35.03,"t":"2026-10-20T19:35:00Z","v":24914,"vw":35.026909},{"c":34.98,"h":34.99,"l":34.935,"n":771,"o":34.99,"t":"2026-10-20T19:40:00Z","v":51182,"vw":34.973836},{"c":34.92,"h":34.99,"l":34.92,"n":704,"o":34.98,"t":"2026-10-20T19:45:00Z","v":40268,"vw":34.961434},{"c":34.89,"h":34.93,"l":34.83,"n":1379,"o":34.91,"t":"2026-10-20T19:50:00Z","v":139129,"vw":34.88297},{"c":34.93,"h":34.96,"l":34.86,"n":3717,"o":34.89,"t":"2026-10-20T19:55:00Z","v":311216,"vw":34.930266},{"c":34.92,"h":34.92,"l":34.92,"n":41,"o":34.92,"t":"2026-10-20T20:00:00Z","v":729106,"vw":34.92},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-20T21:00:00Z","v":9679,"vw":34.92},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-20T22:35:00Z","v":201,"vw":35.44},{"c":34.3,"h":34.3,"l":34.3,"n":36,"o":34.3,"t":"2026-10-21T08:00:00Z","v":3309,"vw":34.3},{"c":34.95,"h":34.95,"l":34.95,"n":8,"o":34.95,"t":"2026-10-21T08:05:00Z","v":306,"vw":34.95},{"c":34.96,"h":35.05,"l":34.96,"n":67,"o":35.05,"t":"2026-10-21T08:20:00Z","v":4421,"vw":35.005},{"c":35.1,"h":35.1,"l":35,"n":5,"o":35,"t":"2026-10-21T08:25:00Z","v":687,"vw":35.08538},{"c":34.91,"h":34.98,"l":34.5,"n":62,"o":34.83,"t":"2026-10-21T09:45:00Z","v":4792,"vw":34.651707},{"c":34.7,"h":34.91,"l":34.7,"n":36,"o":34.91,"t":"2026-10-21T09:50:00Z","v":2405,"vw":34.890454},{"c":36.2,"h":37.1982,"l":35.18,"n":65,"o":35.44,"t":"2026-10-21T11:00:00Z","v":5110,"vw":35.740179},{"c":36.6,"h":37.56,"l":36.5,"n":18,"o":36.5,"t":"2026-10-21T11:05:00Z","v":1636,"vw":36.701367},{"c":37.15,"h":37.56,"l":36.95,"n":63,"o":36.95,"t":"2026-10-21T11:10:00Z","v":5738,"vw":37.241797},{"c":37.08,"h":37.08,"l":37,"n":25,"o":37,"t":"2026-10-21T11:15:00Z","v":1137,"vw":37.026742},{"c":37.99,"h":38,"l":37.1,"n":137,"o":37.41,"t":"2026-10-21T11:20:00Z","v":23417,"vw":37.408341},{"c":37.5,"h":37.76,"l":37.5,"n":173,"o":37.5,"t":"2026-10-21T11:25:00Z","v":22367,"vw":37.509241},{"c":37.5,"h":37.5,"l":37.5,"n":3,"o":37.5,"t":"2026-10-21T11:30:00Z","v":221,"vw":37.5},{"c":37.54,"h":37.57,"l":37.31,"n":83,"o":37.51,"t":"2026-10-21T11:35:00Z","v":30454,"vw":37.493965},{"c":37.25,"h":37.3087,"l":37.25,"n":12,"o":37.3087,"t":"2026-10-21T11:40:00Z","v":2661,"vw":37.252625},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-21T11:45:00Z","v":100,"vw":37.99},{"c":38,"h":38.06,"l":37.5166,"n":88,"o":37.5166,"t":"2026-10-21T11:50:00Z","v":14844,"vw":37.986513},{"c":38,"h":38.5,"l":38,"n":21,"o":38.0614,"t":"2026-10-21T11:55:00Z","v":2436,"vw":38.1074},{"c":38.2,"h":38.5,"l":38,"n":47,"o":38.125,"t":"2026-10-21T12:00:00Z","v":7729,"vw":38.2432},{"c":38.14,"h":38.14,"l":38,"n":14,"o":38.06,"t":"2026-10-21T12:05:00Z","v":1247,"vw":38.042763},{"c":38.16,"h":38.5,"l":38.16,"n":103,"o":38.5,"t":"2026-10-21T12:15:00Z","v":12114,"vw":38.27626},{"c":38,"h":38,"l":38,"n":63,"o":38,"t":"2026-10-21T12:20:00Z","v":9284,"vw":38},{"c":38,"h":38.01,"l":38,"n":6,"o":38.01,"t":"2026-10-21T12:25:00Z","v":1720,"vw":38.000588},{"c":38,"h":38.1,"l":38,"n":46,"o":38.08,"t":"2026-10-21T12:30:00Z","v":2294,"vw":38.075693},{"c":38.05,"h":38.05,"l":38,"n":183,"o":38.01,"t":"2026-10-21T12:35:00Z","v":20827,"vw":38.005617},{"c":38.1,"h":38.1,"l":38.05,"n":72,"o":38.05,"t":"2026-10-21T12:40:00Z","v":6881,"vw":38.064669},{"c":38.15,"h":38.25,"l":38.04,"n":168,"o":38.1,"t":"2026-10-21T12:45:00Z","v":9562,"vw":38.105286},{"c":38,"h":38.07,"l":38,"n":193,"o":38.07,"t":"2026-10-21T12:50:00Z","v":10142,"vw":38.011059},{"c":38.02,"h":38.06,"l":38,"n":94,"o":38.01,"t":"2026-10-21T12:55:00Z","v":7003,"vw":38.010994},{"c":37.725,"h":38.05,"l":37.5,"n":348,"o":38.05,"t":"2026-10-21T13:00:00Z","v":73936,"vw":37.900371},{"c":37.3,"h":37.725,"l":37.3,"n":221,"o":37.69,"t":"2026-10-21T13:05:00Z","v":52073,"vw":37.569671},{"c":37.37,"h":37.39,"l":37.25,"n":67,"o":37.27,"t":"2026-10-21T13:10:00Z","v":9429,"vw":37.296391},{"c":37.25,"h":37.4,"l":37.24,"n":148,"o":37.25,"t":"2026-10-21T13:15:00Z","v":23894,"vw":37.302755},{"c":38.5,"h":38.56,"l":37.28,"n":188,"o":37.28,"t":"2026-10-21T13:25:00Z","v":41246,"vw":38.043475},{"c":36.58,"h":38.49,"l":36.51,"n":5271,"o":38.15,"t":"2026-10-21T13:30:00Z","v":1333925,"vw":37.380733},{"c":36.75,"h":37.04,"l":36.22,"n":3737,"o":36.58,"t":"2026-10-21T13:35:00Z","v":999595,"vw":36.517992},{"c":36.49,"h":36.9,"l":36.49,"n":1807,"o":36.79,"t":"2026-10-21T13:40:00Z","v":222996,"vw":36.748457},{"c":36.65,"h":36.83,"l":36.13,"n":4576,"o":36.525,"t":"2026-10-21T13:45:00Z","v":600541,"vw":36.506959},{"c":36.54,"h":37,"l":36.54,"n":2876,"o":36.63,"t":"2026-10-21T13:50:00Z","v":404663,"vw":36.761613},{"c":36.715,"h":36.82,"l":36.46,"n":2077,"o":36.565,"t":"2026-10-21T13:55:00Z","v":221065,"vw":36.699827},{"c":36.915,"h":37.115,"l":36.64,"n":1340,"o":36.705,"t":"2026-10-21T14:00:00Z","v":134040,"vw":36.917868},{"c":37.345,"h":37.4,"l":36.88,"n":2561,"o":36.93,"t":"2026-10-21T14:05:00Z","v":272638,"vw":37.218319},{"c":36.985,"h":37.4,"l":36.97,"n":1794,"o":37.345,"t":"2026-10-21T14:10:00Z","v":138104,"vw":37.192988},{"c":36.9525,"h":37.06,"l":36.89,"n":1320,"o":36.985,"t":"2026-10-21T14:15:00Z","v":126387,"vw":36.961923},{"c":37.03,"h":37.06,"l":36.93,"n":1391,"o":36.945,"t":"2026-10-21T14:20:00Z","v":169407,"vw":36.998848},{"c":37.085,"h":37.17,"l":36.93,"n":1816,"o":37.03,"t":"2026-10-21T14:25:00Z","v":193327,"vw":37.036216},{"c":37.1121,"h":37.17,"l":36.99,"n":1578,"o":37.09,"t":"2026-10-21T14:30:00Z","v":120448,"vw":37.071741},{"c":37.01,"h":37.13,"l":36.97,"n":1240,"o":37.12,"t":"2026-10-21T14:35:00Z","v":136110,"vw":37.032106},{"c":37.18,"h":37.2,"l":37.01,"n":1343,"o":37.02,"t":"2026-10-21T14:40:00Z","v":157171,"vw":37.112141},{"c":37.12,"h":37.31,"l":37.11,"n":1161,"o":37.17,"t":"2026-10-21T14:45:00Z","v":211177,"vw":37.202759},{"c":37.01,"h":37.15,"l":37,"n":1107,"o":37.11,"t":"2026-10-21T14:50:00Z","v":95321,"vw":37.076413},{"c":37.18,"h":37.19,"l":36.95,"n":1912,"o":37.01,"t":"2026-10-21T14:55:00Z","v":346869,"vw":37.03388},{"c":37.23,"h":37.285,"l":37.085,"n":1222,"o":37.1883,"t":"2026-10-21T15:00:00Z","v":141637,"vw":37.178956},{"c":37.26,"h":37.32,"l":37.22,"n":1021,"o":37.25,"t":"2026-10-21T15:05:00Z","v":132040,"vw":37.268648},{"c":37.27,"h":37.27,"l":37.19,"n":883,"o":37.26,"t":"2026-10-21T15:10:00Z","v":91471,"vw":37.228789},{"c":37.065,"h":37.27,"l":37.065,"n":1089,"o":37.27,"t":"2026-10-21T15:15:00Z","v":126645,"vw":37.190772},{"c":37.26,"h":37.32,"l":37.03,"n":1303,"o":37.08,"t":"2026-10-21T15:20:00Z","v":289486,"vw":37.158765},{"c":37.147,"h":37.31,"l":37.12,"n":708,"o":37.26,"t":"2026-10-21T15:25:00Z","v":51074,"vw":37.22438},{"c":36.975,"h":37.135,"l":36.93,"n":1432,"o":37.135,"t":"2026-10-21T15:30:00Z","v":265477,"vw":37.02335},{"c":36.79,"h":37.01,"l":36.76,"n":1620,"o":36.975,"t":"2026-10-21T15:35:00Z","v":138813,"vw":36.846437},{"c":36.68,"h":36.805,"l":36.68,"n":1408,"o":36.79,"t":"2026-10-21T15:40:00Z","v":147781,"vw":36.738555},{"c":36.615,"h":36.72,"l":36.6,"n":698,"o":36.68,"t":"2026-10-21T15:45:00Z","v":59688,"vw":36.676765},{"c":36.74,"h":36.785,"l":36.6,"n":1195,"o":36.61,"t":"2026-10-21T15:50:00Z","v":376334,"vw":36.661095},{"c":36.64,"h":36.77,"l":36.64,"n":694,"o":36.74,"t":"2026-10-21T15:55:00Z","v":55819,"vw":36.722794},{"c":36.54,"h":36.64,"l":36.51,"n":1148,"o":36.64,"t":"2026-10-21T16:00:00Z","v":94002,"vw":36.581429},{"c":36.475,"h":36.53,"l":36.39,"n":915,"o":36.52,"t":"2026-10-21T16:05:00Z","v":69576,"vw":36.471705},{"c":36.44,"h":36.505,"l":36.42,"n":925,"o":36.475,"t":"2026-10-21T16:10:00Z","v":74008,"vw":36.472142},{"c":36.455,"h":36.51,"l":36.44,"n":705,"o":36.44,"t":"2026-10-21T16:15:00Z","v":59075,"vw":36.484114},{"c":36.49,"h":36.58,"l":36.42,"n":1347,"o":36.455,"t":"2026-10-21T16:20:00Z","v":147572,"vw":36.521082},{"c":36.495,"h":36.575,"l":36.47,"n":880,"o":36.495,"t":"2026-10-21T16:25:00Z","v":117299,"vw":36.509003},{"c":36.54,"h":36.595,"l":36.495,"n":891,"o":36.495,"t":"2026-10-21T16:30:00Z","v":90840,"vw":36.558104},{"c":36.33,"h":36.55,"l":36.3,"n":1178,"o":36.54,"t":"2026-10-21T16:35:00Z","v":116265,"vw":36.388262},{"c":36.335,"h":36.4,"l":36.295,"n":1601,"o":36.34,"t":"2026-10-21T16:40:00Z","v":160126,"vw":36.346354},{"c":36.47,"h":36.47,"l":36.34,"n":1051,"o":36.34,"t":"2026-10-21T16:45:00Z","v":94375,"vw":36.412938},{"c":36.4,"h":36.51,"l":36.375,"n":2127,"o":36.465,"t":"2026-10-21T16:50:00Z","v":336740,"vw":36.476543},{"c":36.5,"h":36.5,"l":36.39,"n":879,"o":36.395,"t":"2026-10-21T16:55:00Z","v":71741,"vw":36.440175},{"c":36.375,"h":36.49,"l":36.265,"n":1265,"o":36.48,"t":"2026-10-21T17:00:00Z","v":125863,"vw":36.331598},{"c":36.41,"h":36.42,"l":36.26,"n":1197,"o":36.374,"t":"2026-10-21T17:05:00Z","v":181884,"vw":36.341838},{"c":36.315,"h":36.42,"l":36.275,"n":977,"o":36.42,"t":"2026-10-21T17:10:00Z","v":94972,"vw":36.336999},{"c":36.205,"h":36.325,"l":36.16,"n":745,"o":36.315,"t":"2026-10-21T17:15:00Z","v":73352,"vw":36.249946},{"c":36.27,"h":36.3,"l":36.18,"n":785,"o":36.2,"t":"2026-10-21T17:20:00Z","v":57315,"vw":36.247154},{"c":36.34,"h":36.35,"l":36.22,"n":635,"o":36.26,"t":"2026-10-21T17:25:00Z","v":50613,"vw":36.275071},{"c":36.355,"h":36.39,"l":36.33,"n":786,"o":36.34,"t":"2026-10-21T17:30:00Z","v":54020,"vw":36.352978},{"c":36.32,"h":36.38,"l":36.27,"n":1308,"o":36.355,"t":"2026-10-21T17:35:00Z","v":182278,"vw":36.335813},{"c":36.43,"h":36.475,"l":36.3,"n":1443,"o":36.325,"t":"2026-10-21T17:40:00Z","v":232602,"vw":36.381128},{"c":36.425,"h":36.48,"l":36.37,"n":1054,"o":36.42,"t":"2026-10-21T17:45:00Z","v":165844,"vw":36.405989},{"c":36.34,"h":36.435,"l":36.31,"n":654,"o":36.425,"t":"2026-10-21T17:50:00Z","v":52851,"vw":36.366414},{"c":36.24,"h":36.34,"l":36.22,"n":758,"o":36.34,"t":"2026-10-21T17:55:00Z","v":67938,"vw":36.266969},{"c":36.19,"h":36.27,"l":36.18,"n":1041,"o":36.23,"t":"2026-10-21T18:00:00Z","v":115696,"vw":36.232436},{"c":36.305,"h":36.32,"l":36.17,"n":1345,"o":36.19,"t":"2026-10-21T18:05:00Z","v":238083,"vw":36.224546},{"c":36.455,"h":36.46,"l":36.29,"n":715,"o":36.305,"t":"2026-10-21T18:10:00Z","v":44850,"vw":36.368402},{"c":36.39,"h":36.51,"l":36.305,"n":1159,"o":36.45,"t":"2026-10-21T18:15:00Z","v":88298,"vw":36.417143},{"c":36.44,"h":36.45,"l":36.37,"n":963,"o":36.39,"t":"2026-10-21T18:20:00Z","v":71496,"vw":36.419006},{"c":36.245,"h":36.47,"l":36.235,"n":1466,"o":36.44,"t":"2026-10-21T18:25:00Z","v":146128,"vw":36.391773},{"c":36.16,"h":36.27,"l":36.1,"n":1164,"o":36.245,"t":"2026-10-21T18:30:00Z","v":102560,"vw":36.17252},{"c":36.095,"h":36.195,"l":36.07,"n":976,"o":36.155,"t":"2026-10-21T18:35:00Z","v":81255,"vw":36.143968},{"c":36.07,"h":36.14,"l":36.07,"n":856,"o":36.1,"t":"2026-10-21T18:40:00Z","v":65665,"vw":36.109328},{"c":36.045,"h":36.09,"l":35.99,"n":1580,"o":36.07,"t":"2026-10-21T18:45:00Z","v":176919,"vw":36.031226},{"c":36.12,"h":36.13,"l":35.9907,"n":1217,"o":36.04,"t":"2026-10-21T18:50:00Z","v":90786,"vw":36.038487},{"c":36.15,"h":36.2,"l":36.07,"n":1109,"o":36.12,"t":"2026-10-21T18:55:00Z","v":74987,"vw":36.116946},{"c":36.215,"h":36.26,"l":36.135,"n":1451,"o":36.15,"t":"2026-10-21T19:00:00Z","v":114478,"vw":36.192956},{"c":36.3,"h":36.35,"l":36.18,"n":1088,"o":36.21,"t":"2026-10-21T19:05:00Z","v":86772,"vw":36.268063},{"c":36.285,"h":36.31,"l":36.23,"n":942,"o":36.3,"t":"2026-10-21T19:10:00Z","v":64742,"vw":36.276277},{"c":36.31,"h":36.34,"l":36.28,"n":1062,"o":36.285,"t":"2026-10-21T19:15:00Z","v":83372,"vw":36.309127},{"c":36.36,"h":36.37,"l":36.255,"n":1302,"o":36.305,"t":"2026-10-21T19:20:00Z","v":107703,"vw":36.315827},{"c":36.56,"h":36.58,"l":36.33,"n":1362,"o":36.345,"t":"2026-10-21T19:25:00Z","v":120477,"vw":36.4584},{"c":36.55,"h":36.585,"l":36.47,"n":1604,"o":36.57,"t":"2026-10-21T19:30:00Z","v":138318,"vw":36.528614},{"c":36.49,"h":36.56,"l":36.415,"n":1722,"o":36.54,"t":"2026-10-21T19:35:00Z","v":157274,"vw":36.500877},{"c":36.445,"h":36.5,"l":36.44,"n":1657,"o":36.48,"t":"2026-10-21T19:40:00Z","v":133073,"vw":36.46796},{"c":36.52,"h":36.57,"l":36.44,"n":2242,"o":36.445,"t":"2026-10-21T19:45:00Z","v":198355,"vw":36.51128},{"c":36.56,"h":36.675,"l":36.53,"n":4739,"o":36.53,"t":"2026-10-21T19:50:00Z","v":470352,"vw":36.604821},{"c":36.82,"h":36.82,"l":36.57,"n":8214,"o":36.58,"t":"2026-10-21T19:55:00Z","v":1057596,"vw":36.736004},{"c":36.82,"h":36.9,"l":36.8,"n":71,"o":36.8,"t":"2026-10-21T20:00:00Z","v":1838398,"vw":36.800009},{"c":36.9,"h":36.9,"l":36.89,"n":4,"o":36.89,"t":"2026-10-21T20:55:00Z","v":260,"vw":36.895},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-21T22:40:00Z","v":100,"vw":37.3},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-21T23:35:00Z","v":202,"vw":37.3},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-21T23:40:00Z","v":200,"vw":36.5},{"c":36.51,"h":36.51,"l":36.51,"n":7,"o":36.51,"t":"2026-10-22T08:00:00Z","v":389,"vw":36.51},{"c":36.75,"h":36.75,"l":36.75,"n":4,"o":36.75,"t":"2026-10-22T10:55:00Z","v":211,"vw":36.75},{"c":36.75,"h":36.75,"l":36.75,"n":5,"o":36.75,"t":"2026-10-22T11:00:00Z","v":305,"vw":36.75},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-22T12:05:00Z","v":195,"vw":36.8},{"c":37,"h":37.025,"l":36.68,"n":1103,"o":36.68,"t":"2026-10-22T13:30:00Z","v":167580,"vw":36.87996},{"c":37.67,"h":37.72,"l":36.97,"n":2400,"o":37,"t":"2026-10-22T13:35:00Z","v":422984,"vw":37.25727},{"c":38.19,"h":38.27,"l":37.565,"n":1361,"o":37.67,"t":"2026-10-22T13:40:00Z","v":474058,"vw":38.010241},{"c":38.11,"h":38.33,"l":38.01,"n":2292,"o":38.16,"t":"2026-10-22T13:45:00Z","v":388745,"vw":38.159846},{"c":38.15,"h":38.2899,"l":38.05,"n":1244,"o":38.105,"t":"2026-10-22T13:50:00Z","v":172741,"vw":38.174567},{"c":38.42,"h":38.46,"l":38.16,"n":1570,"o":38.17,"t":"2026-10-22T13:55:00Z","v":419841,"vw":38.36622},{"c":38.16,"h":38.49,"l":38.055,"n":1839,"o":38.395,"t":"2026-10-22T14:00:00Z","v":165371,"vw":38.293541},{"c":38.34,"h":38.35,"l":38.125,"n":1837,"o":38.19,"t":"2026-10-22T14:05:00Z","v":166844,"vw":38.253366},{"c":38.245,"h":38.38,"l":38.24,"n":1164,"o":38.32,"t":"2026-10-22T14:10:00Z","v":345835,"vw":38.266721},{"c":38.27,"h":38.31,"l":38.105,"n":1154,"o":38.26,"t":"2026-10-22T14:15:00Z","v":339061,"vw":38.182184},{"c":38.08,"h":38.45,"l":38.06,"n":1450,"o":38.25,"t":"2026-10-22T14:20:00Z","v":245672,"vw":38.236889},{"c":38.025,"h":38.13,"l":37.91,"n":996,"o":38.08,"t":"2026-10-22T14:25:00Z","v":80499,"vw":38.005669},{"c":37.93,"h":38.14,"l":37.91,"n":1411,"o":38.025,"t":"2026-10-22T14:30:00Z","v":1191345,"vw":38.001192},{"c":38.08,"h":38.11,"l":37.9,"n":1200,"o":37.94,"t":"2026-10-22T14:35:00Z","v":326627,"vw":37.993969},{"c":38,"h":38.085,"l":37.87,"n":1729,"o":38.07,"t":"2026-10-22T14:40:00Z","v":218420,"vw":37.999158},{"c":37.735,"h":38,"l":37.685,"n":1529,"o":38,"t":"2026-10-22T14:45:00Z","v":140776,"vw":37.835147},{"c":37.57,"h":37.8,"l":37.55,"n":1097,"o":37.75,"t":"2026-10-22T14:50:00Z","v":90193,"vw":37.664446},{"c":37.71,"h":37.71,"l":37.49,"n":1020,"o":37.57,"t":"2026-10-22T14:55:00Z","v":66405,"vw":37.571066},{"c":37.82,"h":37.83,"l":37.62,"n":1000,"o":37.72,"t":"2026-10-22T15:00:00Z","v":70059,"vw":37.72954},{"c":37.6501,"h":37.85,"l":37.615,"n":1275,"o":37.82,"t":"2026-10-22T15:05:00Z","v":148335,"vw":37.745924},{"c":37.74,"h":37.74,"l":37.62,"n":699,"o":37.67,"t":"2026-10-22T15:10:00Z","v":81464,"vw":37.6981},{"c":37.83,"h":37.835,"l":37.735,"n":801,"o":37.75,"t":"2026-10-22T15:15:00Z","v":62080,"vw":37.790764},{"c":37.92,"h":37.945,"l":37.85,"n":520,"o":37.85,"t":"2026-10-22T15:20:00Z","v":35341,"vw":37.894055},{"c":37.82,"h":37.94,"l":37.77,"n":880,"o":37.93,"t":"2026-10-22T15:25:00Z","v":55981,"vw":37.83386},{"c":37.855,"h":37.9,"l":37.785,"n":574,"o":37.8375,"t":"2026-10-22T15:30:00Z","v":42380,"vw":37.840543},{"c":37.8,"h":37.86,"l":37.76,"n":747,"o":37.83,"t":"2026-10-22T15:35:00Z","v":46217,"vw":37.809607},{"c":37.895,"h":37.93,"l":37.78,"n":838,"o":37.795,"t":"2026-10-22T15:40:00Z","v":54452,"vw":37.863644},{"c":37.96,"h":38,"l":37.895,"n":792,"o":37.895,"t":"2026-10-22T15:45:00Z","v":49271,"vw":37.936178},{"c":37.985,"h":38.001,"l":37.95,"n":951,"o":37.98,"t":"2026-10-22T15:50:00Z","v":87163,"vw":37.984437},{"c":37.95,"h":38.07,"l":37.86,"n":1158,"o":38,"t":"2026-10-22T15:55:00Z","v":95492,"vw":37.992906},{"c":37.86,"h":37.95,"l":37.8525,"n":768,"o":37.93,"t":"2026-10-22T16:00:00Z","v":45950,"vw":37.892975},{"c":37.88,"h":37.88,"l":37.785,"n":677,"o":37.84,"t":"2026-10-22T16:05:00Z","v":38725,"vw":37.822634},{"c":37.805,"h":37.9,"l":37.78,"n":791,"o":37.88,"t":"2026-10-22T16:10:00Z","v":54149,"vw":37.83747},{"c":37.93,"h":37.955,"l":37.78,"n":756,"o":37.805,"t":"2026-10-22T16:15:00Z","v":55792,"vw":37.851108},{"c":37.98,"h":38.02,"l":37.932,"n":780,"o":37.95,"t":"2026-10-22T16:20:00Z","v":72459,"vw":37.98795},{"c":38.005,"h":38.005,"l":37.95,"n":575,"o":37.96,"t":"2026-10-22T16:25:00Z","v":44345,"vw":37.984251},{"c":37.56,"h":38,"l":37.52,"n":1370,"o":37.99,"t":"2026-10-22T16:30:00Z","v":193366,"vw":37.907116},{"c":37.37,"h":37.62,"l":37.37,"n":812,"o":37.58,"t":"2026-10-22T16:35:00Z","v":52541,"vw":37.496276},{"c":37.24,"h":37.38,"l":37.19,"n":960,"o":37.37,"t":"2026-10-22T16:40:00Z","v":58356,"vw":37.26098},{"c":37.07,"h":37.27,"l":36.98,"n":1028,"o":37.27,"t":"2026-10-22T16:45:00Z","v":73425,"vw":37.134662},{"c":37.29,"h":37.31,"l":37.0514,"n":610,"o":37.0675,"t":"2026-10-22T16:50:00Z","v":36221,"vw":37.163336},{"c":37.2,"h":37.29,"l":37.135,"n":981,"o":37.27,"t":"2026-10-22T16:55:00Z","v":115173,"vw":37.165577},{"c":37.07,"h":37.21,"l":36.99,"n":1243,"o":37.195,"t":"2026-10-22T17:00:00Z","v":88738,"vw":37.095595},{"c":37.19,"h":37.19,"l":37.02,"n":902,"o":37.07,"t":"2026-10-22T17:05:00Z","v":53188,"vw":37.10487},{"c":37.2,"h":37.21,"l":37.12,"n":603,"o":37.17,"t":"2026-10-22T17:10:00Z","v":34362,"vw":37.161255},{"c":37.25,"h":37.28,"l":37.15,"n":694,"o":37.2,"t":"2026-10-22T17:15:00Z","v":42738,"vw":37.208076},{"c":37.19,"h":37.245,"l":37.125,"n":787,"o":37.245,"t":"2026-10-22T17:20:00Z","v":61883,"vw":37.188132},{"c":37.245,"h":37.245,"l":37.09,"n":670,"o":37.175,"t":"2026-10-22T17:25:00Z","v":51872,"vw":37.177064},{"c":37.23,"h":37.27,"l":37.18,"n":884,"o":37.235,"t":"2026-10-22T17:30:00Z","v":78574,"vw":37.226451},{"c":37.32,"h":37.35,"l":37.23,"n":908,"o":37.23,"t":"2026-10-22T17:35:00Z","v":77508,"vw":37.288764},{"c":37.29,"h":37.34,"l":37.285,"n":395,"o":37.325,"t":"2026-10-22T17:40:00Z","v":24387,"vw":37.308605},{"c":37.045,"h":37.31,"l":37.045,"n":1648,"o":37.29,"t":"2026-10-22T17:45:00Z","v":156861,"vw":37.202362},{"c":37.045,"h":37.08,"l":36.93,"n":651,"o":37.05,"t":"2026-10-22T17:50:00Z","v":45564,"vw":37.024604},{"c":37.01,"h":37.1,"l":36.985,"n":632,"o":37.06,"t":"2026-10-22T17:55:00Z","v":41975,"vw":37.037871},{"c":37.07,"h":37.115,"l":37,"n":888,"o":37.01,"t":"2026-10-22T18:00:00Z","v":63132,"vw":37.06418},{"c":37,"h":37.12,"l":36.995,"n":1130,"o":37.06,"t":"2026-10-22T18:05:00Z","v":110097,"vw":37.045307},{"c":37.055,"h":37.1,"l":36.94,"n":936,"o":36.98,"t":"2026-10-22T18:10:00Z","v":128991,"vw":37.037935},{"c":37.255,"h":37.255,"l":37.04,"n":708,"o":37.05,"t":"2026-10-22T18:15:00Z","v":61999,"vw":37.106261},{"c":37.43,"h":37.43,"l":37.2,"n":1072,"o":37.24,"t":"2026-10-22T18:20:00Z","v":84436,"vw":37.303053},{"c":37.365,"h":37.47,"l":37.36,"n":1105,"o":37.42,"t":"2026-10-22T18:25:00Z","v":85840,"vw":37.413714},{"c":37.31,"h":37.35,"l":37.23,"n":1099,"o":37.35,"t":"2026-10-22T18:30:00Z","v":75103,"vw":37.299886},{"c":37.34,"h":37.41,"l":37.29,"n":993,"o":37.32,"t":"2026-10-22T18:35:00Z","v":70473,"vw":37.359974},{"c":37.39,"h":37.4,"l":37.285,"n":1139,"o":37.34,"t":"2026-10-22T18:40:00Z","v":105897,"vw":37.349855},{"c":37.365,"h":37.39,"l":37.27,"n":1133,"o":37.39,"t":"2026-10-22T18:45:00Z","v":90790,"vw":37.335726},{"c":37.39,"h":37.45,"l":37.355,"n":504,"o":37.365,"t":"2026-10-22T18:50:00Z","v":44782,"vw":37.400566},{"c":37.39,"h":37.5,"l":37.39,"n":890,"o":37.4,"t":"2026-10-22T18:55:00Z","v":82245,"vw":37.464576},{"c":37.34,"h":37.39,"l":37.2001,"n":999,"o":37.39,"t":"2026-10-22T19:00:00Z","v":88557,"vw":37.30507},{"c":37.28,"h":37.35,"l":37.24,"n":881,"o":37.35,"t":"2026-10-22T19:05:00Z","v":84079,"vw":37.325219},{"c":37.33,"h":37.4,"l":37.23,"n":798,"o":37.275,"t":"2026-10-22T19:10:00Z","v":66013,"vw":37.324807},{"c":37.305,"h":37.365,"l":37.26,"n":819,"o":37.32,"t":"2026-10-22T19:15:00Z","v":73133,"vw":37.3153},{"c":37.275,"h":37.355,"l":37.22,"n":939,"o":37.315,"t":"2026-10-22T19:20:00Z","v":79616,"vw":37.288797},{"c":37.12,"h":37.285,"l":37.115,"n":888,"o":37.285,"t":"2026-10-22T19:25:00Z","v":84654,"vw":37.201838},{"c":37.04,"h":37.135,"l":36.99,"n":1440,"o":37.12,"t":"2026-10-22T19:30:00Z","v":121604,"vw":37.058522},{"c":37.155,"h":37.21,"l":37.02,"n":1430,"o":37.05,"t":"2026-10-22T19:35:00Z","v":112844,"vw":37.136208},{"c":37.32,"h":37.32,"l":37.14,"n":1719,"o":37.15,"t":"2026-10-22T19:40:00Z","v":151573,"vw":37.252085},{"c":37.19,"h":37.31,"l":37.13,"n":2274,"o":37.31,"t":"2026-10-22T19:45:00Z","v":232922,"vw":37.201502},{"c":37.34,"h":37.37,"l":37.19,"n":3501,"o":37.21,"t":"2026-10-22T19:50:00Z","v":342500,"vw":37.320306},{"c":37.435,"h":37.475,"l":37.35,"n":7623,"o":37.35,"t":"2026-10-22T19:55:00Z","v":811830,"vw":37.433333},{"c":37.9,"h":37.9,"l":37.45,"n":56,"o":37.45,"t":"2026-10-22T20:00:00Z","v":2343553,"vw":37.45004},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-22T20:05:00Z","v":100,"vw":37.4},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-22T20:20:00Z","v":1349,"vw":37.6}],"history":[{"c":11.62,"h":11.92,"l":11.56,"n":20464,"o":11.89,"t":"2024-10-21T04:00:00Z","v":4034368,"vw":11.651068},{"c":11.73,"h":11.745,"l":11.5,"n":16176,"o":11.5,"t":"2024-10-22T04:00:00Z","v":2506234,"vw":11.657948},{"c":11.62,"h":11.68,"l":11.6,"n":20911,"o":11.67,"t":"2024-10-23T04:00:00Z","v":4101721,"vw":11.63261},{"c":11.8,"h":11.815,"l":11.5148,"n":17866,"o":11.602,"t":"2024-10-24T04:00:00Z","v":2649099,"vw":11.734114},{"c":11.92,"h":12.005,"l":11.76,"n":18062,"o":11.84,"t":"2024-10-25T04:00:00Z","v":2585290,"vw":11.939662},{"c":11.84,"h":12.08,"l":11.82,"n":22697,"o":11.93,"t":"2024-10-28T04:00:00Z","v":3726528,"vw":11.914154},{"c":11.58,"h":11.83,"l":11.51,"n":25568,"o":11.78,"t":"2024-10-29T04:00:00Z","v":4995402,"vw":11.605368},{"c":11.78,"h":11.83,"l":11.45,"n":15514,"o":11.51,"t":"2024-10-30T04:00:00Z","v":2662171,"vw":11.749302},{"c":11.55,"h":11.78,"l":11.54,"n":18650,"o":11.72,"t":"2024-10-31T04:00:00Z","v":2494131,"vw":11.624541},{"c":11.68,"h":11.75,"l":11.55,"n":23319,"o":11.56,"t":"2024-11-01T04:00:00Z","v":3778948,"vw":11.673717},{"c":11.53,"h":11.69,"l":11.48,"n":19395,"o":11.66,"t":"2024-11-04T05:00:00Z","v":3328340,"vw":11.557923},{"c":11.66,"h":11.67,"l":11.4,"n":17531,"o":11.5,"t":"2024-11-05T05:00:00Z","v":2531838,"vw":11.569757},{"c":11.75,"h":11.99,"l":11.68,"n":27485,"o":11.92,"t":"2024-11-06T05:00:00Z","v":4186556,"vw":11.773862},{"c":11.76,"h":11.86,"l":11.68,"n":20278,"o":11.68,"t":"2024-11-07T05:00:00Z","v":2584858,"vw":11.786713},{"c":11.87,"h":11.88,"l":11.65,"n":23287,"o":11.79,"t":"2024-11-08T05:00:00Z","v":2996634,"vw":11.796856},{"c":11.81,"h":12.12,"l":11.765,"n":31909,"o":12.02,"t":"2024-11-11T05:00:00Z","v":5998009,"vw":11.895164},{"c":11.64,"h":12,"l":11.53,"n":29161,"o":11.785,"t":"2024-11-12T05:00:00Z","v":5149516,"vw":11.734875},{"c":11.95,"h":12.05,"l":11.585,"n":49617,"o":11.825,"t":"2024-11-13T05:00:00Z","v":11452342,"vw":11.89001},{"c":11.64,"h":12.01,"l":11.64,"n":33826,"o":12,"t":"2024-11-14T05:00:00Z","v":5428547,"vw":11.809221},{"c":11.2,"h":11.61,"l":11.14,"n":43591,"o":11.56,"t":"2024-11-15T05:00:00Z","v":8376201,"vw":11.257706},{"c":11.16,"h":11.23,"l":11.045,"n":26173,"o":11.18,"t":"2024-11-18T05:00:00Z","v":4197910,"vw":11.139626},{"c":11.31,"h":11.34,"l":11.06,"n":22361,"o":11.13,"t":"2024-11-19T05:00:00Z","v":4506842,"vw":11.271675},{"c":11.49,"h":11.51,"l":11.235,"n":17331,"o":11.31,"t":"2024-11-20T05:00:00Z","v":3068764,"vw":11.405596},{"c":11.82,"h":11.97,"l":11.62,"n":32800,"o":11.65,"t":"2024-11-21T05:00:00Z","v":7197593,"vw":11.864306},{"c":12.53,"h":12.57,"l":11.78,"n":38184,"o":11.83,"t":"2024-11-22T05:00:00Z","v":11361593,"vw":12.266911},{"c":12.46,"h":12.935,"l":12.41,"n":39961,"o":12.71,"t":"2024-11-25T05:00:00Z","v":7904743,"vw":12.557506},{"c":12.7,"h":12.73,"l":12.37,"n":29406,"o":12.37,"t":"2024-11-26T05:00:00Z","v":5509343,"vw":12.607217},{"c":12.69,"h":12.76,"l":12.54,"n":21992,"o":12.71,"t":"2024-11-27T05:00:00Z","v":2645183,"vw":12.693567},{"c":12.71,"h":12.825,"l":12.57,"n":14248,"o":12.62,"t":"2024-11-29T05:00:00Z","v":2439939,"vw":12.730035},{"c":12.48,"h":12.74,"l":12.47,"n":20990,"o":12.69,"t":"2024-12-02T05:00:00Z","v":3273959,"vw":12.550228},{"c":12.12,"h":12.46,"l":11.95,"n":28013,"o":12.3,"t":"2024-12-03T05:00:00Z","v":5196066,"vw":12.191576},{"c":12.11,"h":12.265,"l":12.06,"n":19083,"o":12.07,"t":"2024-12-04T05:00:00Z","v":6447638,"vw":12.124148},{"c":12.08,"h":12.18,"l":11.97,"n":18874,"o":11.99,"t":"2024-12-05T05:00:00Z","v":3222657,"vw":12.089982},{"c":12.36,"h":12.425,"l":12.07,"n":22272,"o":12.13,"t":"2024-12-06T05:00:00Z","v":4425285,"vw":12.318526},{"c":12.22,"h":12.42,"l":12.15,"n":17349,"o":12.38,"t":"2024-12-09T05:00:00Z","v":2927016,"vw":12.235156},{"c":12.09,"h":12.3,"l":12.05,"n":16788,"o":12.24,"t":"2024-12-10T05:00:00Z","v":3103472,"vw":12.129934},{"c":12.11,"h":12.26,"l":12.07,"n":20044,"o":12.1,"t":"2024-12-11T05:00:00Z","v":4121866,"vw":12.14376},{"c":11.88,"h":12.12,"l":11.88,"n":18665,"o":12.07,"t":"2024-12-12T05:00:00Z","v":2950175,"vw":11.972547},{"c":11.84,"h":11.94,"l":11.72,"n":26797,"o":11.81,"t":"2024-12-13T05:00:00Z","v":4582661,"vw":11.824592},{"c":12.1,"h":12.16,"l":11.81,"n":25264,"o":11.86,"t":"2024-12-16T05:00:00Z","v":4631039,"vw":12.068265},{"c":12.15,"h":12.21,"l":11.91,"n":24698,"o":12,"t":"2024-12-17T05:00:00Z","v":3831575,"vw":12.110938},{"c":11.69,"h":12.215,"l":11.67,"n":35171,"o":12.16,"t":"2024-12-18T05:00:00Z","v":5805747,"vw":11.874084},{"c":11.5,"h":11.78,"l":11.48,"n":28128,"o":11.72,"t":"2024-12-19T05:00:00Z","v":7367384,"vw":11.561068},{"c":11.57,"h":11.67,"l":11.41,"n":36263,"o":11.47,"t":"2024-12-20T05:00:00Z","v":16004155,"vw":11.563494},{"c":11.97,"h":12.02,"l":11.64,"n":30995,"o":11.66,"t":"2024-12-23T05:00:00Z","v":8154573,"vw":11.855071},{"c":12,"h":12.02,"l":11.895,"n":9841,"o":11.94,"t":"2024-12-24T05:00:00Z","v":1402635,"vw":11.988435},{"c":12,"h":12.065,"l":11.88,"n":19248,"o":11.98,"t":"2024-12-26T05:00:00Z","v":3301038,"vw":11.999452},{"c":11.8,"h":12.05,"l":11.75,"n":19991,"o":11.93,"t":"2024-12-27T05:00:00Z","v":2981488,"vw":11.837414},{"c":11.43,"h":11.78,"l":11.37,"n":23648,"o":11.78,"t":"2024-12-30T05:00:00Z","v":4108138,"vw":11.47746},{"c":11.83,"h":11.89,"l":11.44,"n":27963,"o":11.46,"t":"2024-12-31T05:00:00Z","v":4206833,"vw":11.76824},{"c":12.08,"h":12.2,"l":11.82,"n":28353,"o":11.9,"t":"2025-01-02T05:00:00Z","v":4798082,"vw":12.056599},{"c":11.69,"h":12.15,"l":11.66,"n":19794,"o":12.13,"t":"2025-01-03T05:00:00Z","v":3383774,"vw":11.842878},{"c":11.51,"h":11.75,"l":11.455,"n":24999,"o":11.675,"t":"2025-01-06T05:00:00Z","v":4325228,"vw":11.57033},{"c":11.52,"h":11.815,"l":11.5,"n":25205,"o":11.55,"t":"2025-01-07T05:00:00Z","v":5142170,"vw":11.625278},{"c":11.02,"h":11.5,"l":10.99,"n":28000,"o":11.4,"t":"2025-01-08T05:00:00Z","v":4979197,"vw":11.133816},{"c":10.63,"h":10.94,"l":10.6,"n":28681,"o":10.91,"t":"2025-01-10T05:00:00Z","v":6711899,"vw":10.683792},{"c":10.74,"h":10.77,"l":10.42,"n":33344,"o":10.6,"t":"2025-01-13T05:00:00Z","v":6487697,"vw":10.658813},{"c":10.94,"h":11.25,"l":10.81,"n":32566,"o":10.82,"t":"2025-01-14T05:00:00Z","v":5656956,"vw":11.060627},{"c":11.07,"h":11.255,"l":10.99,"n":23182,"o":11.09,"t":"2025-01-15T05:00:00Z","v":3879505,"vw":11.094405},{"c":10.89,"h":11.14,"l":10.89,"n":24731,"o":11.12,"t":"2025-01-16T05:00:00Z","v":3785915,"vw":10.953164},{"c":11.15,"h":11.22,"l":10.9,"n":19944,"o":10.94,"t":"2025-01-17T05:00:00Z","v":4002058,"vw":11.130232},{"c":11.27,"h":11.38,"l":11.125,"n":26311,"o":11.22,"t":"2025-01-21T05:00:00Z","v":4372103,"vw":11.283507},{"c":11.16,"h":11.37,"l":11.08,"n":21040,"o":11.3,"t":"2025-01-22T05:00:00Z","v":3451642,"vw":11.163056},{"c":11.21,"h":11.24,"l":11,"n":18078,"o":11.09,"t":"2025-01-23T05:00:00Z","v":2964282,"vw":11.166333},{"c":11.17,"h":11.3,"l":11.09,"n":20521,"o":11.16,"t":"2025-01-24T05:00:00Z","v":4845129,"vw":11.185382},{"c":11.14,"h":11.42,"l":11,"n":22682,"o":11.09,"t":"2025-01-27T05:00:00Z","v":3536564,"vw":11.175696},{"c":11.15,"h":11.22,"l":11.005,"n":17676,"o":11.19,"t":"2025-01-28T05:00:00Z","v":2294290,"vw":11.147791},{"c":11.13,"h":11.2466,"l":11.045,"n":20821,"o":11.1,"t":"2025-01-29T05:00:00Z","v":2298195,"vw":11.140617},{"c":11.37,"h":11.42,"l":11.18,"n":21294,"o":11.18,"t":"2025-01-30T05:00:00Z","v":2460637,"vw":11.330336},{"c":11.13,"h":11.48,"l":11.12,"n":23226,"o":11.41,"t":"2025-01-31T05:00:00Z","v":3631376,"vw":11.249558},{"c":10.7,"h":10.98,"l":10.695,"n":27300,"o":10.93,"t":"2025-02-03T05:00:00Z","v":4319681,"vw":10.768981},{"c":10.84,"h":10.85,"l":10.655,"n":21959,"o":10.77,"t":"2025-02-04T05:00:00Z","v":4346086,"vw":10.783618},{"c":10.97,"h":11.06,"l":10.865,"n":22000,"o":10.92,"t":"2025-02-05T05:00:00Z","v":3031731,"vw":10.973026},{"c":10.87,"h":11.03,"l":10.835,"n":25478,"o":11.01,"t":"2025-02-06T05:00:00Z","v":4926286,"vw":10.917894},{"c":10.89,"h":11.085,"l":10.82,"n":35791,"o":10.83,"t":"2025-02-07T05:00:00Z","v":5631037,"vw":10.908959},{"c":10.79,"h":11.51,"l":10.76,"n":34897,"o":11.41,"t":"2025-02-10T05:00:00Z","v":5419459,"vw":10.9712},{"c":10.49,"h":10.765,"l":10.485,"n":36996,"o":10.76,"t":"2025-02-11T05:00:00Z","v":5785810,"vw":10.57435},{"c":10.44,"h":10.67,"l":10.33,"n":30885,"o":10.35,"t":"2025-02-12T05:00:00Z","v":4024938,"vw":10.487895},{"c":10.45,"h":10.51,"l":10.325,"n":25610,"o":10.39,"t":"2025-02-13T05:00:00Z","v":4834673,"vw":10.427285},{"c":10.56,"h":10.62,"l":10.42,"n":22462,"o":10.48,"t":"2025-02-14T05:00:00Z","v":3217968,"vw":10.527472},{"c":10.68,"h":10.815,"l":10.55,"n":22625,"o":10.56,"t":"2025-02-18T05:00:00Z","v":3873181,"vw":10.71139},{"c":10.67,"h":10.86,"l":10.6,"n":19168,"o":10.62,"t":"2025-02-19T05:00:00Z","v":2738551,"vw":10.725049},{"c":10.72,"h":10.785,"l":10.62,"n":21962,"o":10.66,"t":"2025-02-20T05:00:00Z","v":3936462,"vw":10.69184},{"c":10.68,"h":10.855,"l":10.67,"n":24494,"o":10.72,"t":"2025-02-21T05:00:00Z","v":4177380,"vw":10.736752},{"c":10.52,"h":10.72,"l":10.49,"n":21850,"o":10.66,"t":"2025-02-24T05:00:00Z","v":3640883,"vw":10.576576},{"c":10.49,"h":10.62,"l":10.35,"n":27621,"o":10.53,"t":"2025-02-25T05:00:00Z","v":4909957,"vw":10.503819},{"c":10.6,"h":10.79,"l":10.475,"n":28126,"o":10.56,"t":"2025-02-26T05:00:00Z","v":5084469,"vw":10.634527},{"c":10.38,"h":10.715,"l":10.37,"n":26540,"o":10.61,"t":"2025-02-27T05:00:00Z","v":4396765,"vw":10.488059},{"c":10.74,"h":10.76,"l":10.33,"n":29620,"o":10.33,"t":"2025-02-28T05:00:00Z","v":5955111,"vw":10.654993},{"c":10.17,"h":10.83,"l":10.15,"n":34043,"o":10.74,"t":"2025-03-03T05:00:00Z","v":6303617,"vw":10.341549},{"c":10.32,"h":10.485,"l":9.96,"n":37481,"o":10.12,"t":"2025-03-04T05:00:00Z","v":6486959,"vw":10.274562},{"c":10.7,"h":10.7575,"l":10.32,"n":32173,"o":10.32,"t":"2025-03-05T05:00:00Z","v":6668477,"vw":10.628963},{"c":10.6,"h":10.72,"l":10.49,"n":22649,"o":10.64,"t":"2025-03-06T05:00:00Z","v":3354138,"vw":10.59898},{"c":10.64,"h":10.795,"l":10.54,"n":29651,"o":10.62,"t":"2025-03-07T05:00:00Z","v":4266156,"vw":10.673295},{"c":10.58,"h":10.81,"l":10.47,"n":35252,"o":10.47,"t":"2025-03-10T04:00:00Z","v":5290063,"vw":10.644309},{"c":10.55,"h":10.685,"l":10.385,"n":39646,"o":10.48,"t":"2025-03-11T04:00:00Z","v":6876541,"vw":10.535513},{"c":10.6,"h":10.69,"l":10.48,"n":36894,"o":10.59,"t":"2025-03-12T04:00:00Z","v":6379265,"vw":10.581011},{"c":10.42,"h":10.765,"l":10.4,"n":27998,"o":10.58,"t":"2025-03-13T04:00:00Z","v":4441447,"vw":10.499345},{"c":10.66,"h":10.8,"l":10.425,"n":33613,"o":10.52,"t":"2025-03-14T04:00:00Z","v":6249986,"vw":10.680399},{"c":10.85,"h":10.9593,"l":10.48,"n":27909,"o":10.7,"t":"2025-03-17T04:00:00Z","v":5226628,"vw":10.791789},{"c":10.71,"h":10.86,"l":10.61,"n":23554,"o":10.83,"t":"2025-03-18T04:00:00Z","v":3638684,"vw":10.708462},{"c":10.94,"h":11.415,"l":10.55,"n":65669,"o":10.55,"t":"2025-03-19T04:00:00Z","v":15790562,"vw":11.013248},{"c":10.97,"h":11.26,"l":10.77,"n":46333,"o":10.94,"t":"2025-03-20T04:00:00Z","v":15477638,"vw":11.022864},{"c":10.79,"h":10.98,"l":10.63,"n":47138,"o":10.89,"t":"2025-03-21T04:00:00Z","v":15739844,"vw":10.83564},{"c":10.83,"h":10.905,"l":10.66,"n":36994,"o":10.8,"t":"2025-03-24T04:00:00Z","v":6976303,"vw":10.822888},{"c":10.67,"h":10.905,"l":10.6,"n":28412,"o":10.9,"t":"2025-03-25T04:00:00Z","v":6589596,"vw":10.717243},{"c":10.44,"h":10.7,"l":10.415,"n":31524,"o":10.7,"t":"2025-03-26T04:00:00Z","v":5692193,"vw":10.51762},{"c":10.48,"h":10.565,"l":10.325,"n":27873,"o":10.41,"t":"2025-03-27T04:00:00Z","v":5497997,"vw":10.457764},{"c":10.38,"h":10.53,"l":10.295,"n":24848,"o":10.48,"t":"2025-03-28T04:00:00Z","v":3942656,"vw":10.370965},{"c":10.09,"h":10.22,"l":9.92,"n":43079,"o":10.18,"t":"2025-03-31T04:00:00Z","v":7329286,"vw":10.075985},{"c":9.85,"h":10.145,"l":9.755,"n":51055,"o":10.09,"t":"2025-04-01T04:00:00Z","v":8938501,"vw":9.916643},{"c":10.08,"h":10.14,"l":9.77,"n":59654,"o":9.8,"t":"2025-04-02T04:00:00Z","v":11422605,"vw":10.044714},{"c":10.01,"h":10.055,"l":9.79,"n":45364,"o":9.8,"t":"2025-04-03T04:00:00Z","v":10424092,"vw":9.980258},{"c":9.46,"h":9.91,"l":9.42,"n":68463,"o":9.82,"t":"2025-04-04T04:00:00Z","v":10135708,"vw":9.583841},{"c":9.26,"h":9.72,"l":8.73,"n":77775,"o":9.11,"t":"2025-04-07T04:00:00Z","v":14204667,"vw":9.154608},{"c":9.08,"h":9.655,"l":8.99,"n":46609,"o":9.54,"t":"2025-04-08T04:00:00Z","v":7151628,"vw":9.244397},{"c":9.89,"h":9.995,"l":8.91,"n":71414,"o":8.91,"t":"2025-04-09T04:00:00Z","v":9748547,"vw":9.545609},{"c":9.65,"h":9.765,"l":9.24,"n":42446,"o":9.63,"t":"2025-04-10T04:00:00Z","v":7182391,"vw":9.528779},{"c":9.86,"h":9.96,"l":9.57,"n":41872,"o":9.69,"t":"2025-04-11T04:00:00Z","v":7898354,"vw":9.816716},{"c":10.19,"h":10.26,"l":9.87,"n":37360,"o":10.09,"t":"2025-04-14T04:00:00Z","v":7275131,"vw":10.151829},{"c":10.06,"h":10.25,"l":9.96,"n":38727,"o":10.21,"t":"2025-04-15T04:00:00Z","v":5945740,"vw":10.049469},{"c":10.02,"h":10.085,"l":9.895,"n":32814,"o":10.08,"t":"2025-04-16T04:00:00Z","v":4706805,"vw":10.000316},{"c":10.15,"h":10.219,"l":10.01,"n":20567,"o":10.05,"t":"2025-04-17T04:00:00Z","v":2624969,"vw":10.147756},{"c":10.04,"h":10.325,"l":10.01,"n":30873,"o":10.15,"t":"2025-04-21T04:00:00Z","v":5274890,"vw":10.135835},{"c":10.42,"h":10.485,"l":10.18,"n":44081,"o":10.25,"t":"2025-04-22T04:00:00Z","v":6333782,"vw":10.363312},{"c":10.74,"h":10.94,"l":10.575,"n":45872,"o":10.62,"t":"2025-04-23T04:00:00Z","v":7796420,"vw":10.775868},{"c":11,"h":11.03,"l":10.77,"n":32398,"o":10.8,"t":"2025-04-24T04:00:00Z","v":4547642,"vw":10.932748},{"c":11.01,"h":11.18,"l":10.88,"n":36639,"o":10.91,"t":"2025-04-25T04:00:00Z","v":8016595,"vw":11.044059},{"c":11.19,"h":11.22,"l":11.01,"n":37719,"o":11.05,"t":"2025-04-28T04:00:00Z","v":8302149,"vw":11.151037},{"c":11.29,"h":11.4,"l":11.09,"n":37024,"o":11.17,"t":"2025-04-29T04:00:00Z","v":5275979,"vw":11.278325},{"c":11.62,"h":11.685,"l":11.235,"n":41186,"o":11.25,"t":"2025-04-30T04:00:00Z","v":6881198,"vw":11.518581},{"c":11.58,"h":11.77,"l":11.5,"n":36460,"o":11.62,"t":"2025-05-01T04:00:00Z","v":8596601,"vw":11.617615},{"c":11.48,"h":11.735,"l":11.46,"n":36643,"o":11.67,"t":"2025-05-02T04:00:00Z","v":8767570,"vw":11.596921},{"c":11.57,"h":11.65,"l":11.36,"n":28092,"o":11.4,"t":"2025-05-05T04:00:00Z","v":4935241,"vw":11.551706},{"c":11.06,"h":11.54,"l":11.02,"n":42060,"o":11.5,"t":"2025-05-06T04:00:00Z","v":7640309,"vw":11.198374},{"c":11.17,"h":11.265,"l":11.085,"n":26328,"o":11.15,"t":"2025-05-07T04:00:00Z","v":4215120,"vw":11.165619},{"c":11.03,"h":11.25,"l":10.9,"n":24517,"o":11.16,"t":"2025-05-08T04:00:00Z","v":5804704,"vw":11.082002},{"c":10.64,"h":11.17,"l":10.62,"n":29382,"o":11.04,"t":"2025-05-09T04:00:00Z","v":6735811,"vw":10.841063},{"c":10.99,"h":11.06,"l":10.58,"n":28754,"o":10.64,"t":"2025-05-12T04:00:00Z","v":4855398,"vw":10.96285},{"c":10.76,"h":11.04,"l":10.71,"n":26640,"o":10.99,"t":"2025-05-13T04:00:00Z","v":4601934,"vw":10.783545},{"c":10.67,"h":10.89,"l":10.605,"n":25204,"o":10.79,"t":"2025-05-14T04:00:00Z","v":4278101,"vw":10.673543},{"c":10.76,"h":10.775,"l":10.58,"n":23393,"o":10.75,"t":"2025-05-15T04:00:00Z","v":3776540,"vw":10.717856},{"c":10.79,"h":10.865,"l":10.65,"n":20380,"o":10.75,"t":"2025-05-16T04:00:00Z","v":3710020,"vw":10.792338},{"c":10.84,"h":10.88,"l":10.58,"n":20674,"o":10.73,"t":"2025-05-19T04:00:00Z","v":3576934,"vw":10.772204},{"c":11.04,"h":11.055,"l":10.7,"n":24723,"o":10.8,"t":"2025-05-20T04:00:00Z","v":4631397,"vw":10.951553},{"c":10.91,"h":11.065,"l":10.84,"n":21873,"o":10.99,"t":"2025-05-21T04:00:00Z","v":3277536,"vw":10.92961},{"c":10.94,"h":10.98,"l":10.835,"n":19435,"o":10.87,"t":"2025-05-22T04:00:00Z","v":2965909,"vw":10.926283},{"c":10.87,"h":10.905,"l":10.785,"n":17991,"o":10.83,"t":"2025-05-23T04:00:00Z","v":2442330,"vw":10.850722},{"c":10.76,"h":11.015,"l":10.74,"n":24921,"o":11,"t":"2025-05-27T04:00:00Z","v":3906116,"vw":10.8292},{"c":10.62,"h":10.865,"l":10.61,"n":23738,"o":10.75,"t":"2025-05-28T04:00:00Z","v":6310249,"vw":10.679775},{"c":11.3,"h":11.365,"l":10.5941,"n":40751,"o":10.8,"t":"2025-05-29T04:00:00Z","v":8433370,"vw":11.142412},{"c":10.99,"h":11.34,"l":10.875,"n":33922,"o":11.3,"t":"2025-05-30T04:00:00Z","v":7126139,"vw":11.017386},{"c":11.17,"h":11.3499,"l":10.96,"n":39728,"o":10.99,"t":"2025-06-02T04:00:00Z","v":7583538,"vw":11.092238},{"c":11.245,"h":11.32,"l":11.09,"n":29437,"o":11.18,"t":"2025-06-03T04:00:00Z","v":5098965,"vw":11.230625},{"c":11.21,"h":11.55,"l":11.195,"n":33170,"o":11.2,"t":"2025-06-04T04:00:00Z","v":5089655,"vw":11.343431},{"c":11.2,"h":11.34,"l":11.05,"n":26058,"o":11.23,"t":"2025-06-05T04:00:00Z","v":5918433,"vw":11.232231},{"c":11.23,"h":11.44,"l":11.11,"n":28489,"o":11.31,"t":"2025-06-06T04:00:00Z","v":4928045,"vw":11.240174},{"c":11.08,"h":11.325,"l":10.985,"n":27153,"o":11.32,"t":"2025-06-09T04:00:00Z","v":3586965,"vw":11.086958},{"c":11.37,"h":11.415,"l":11.04,"n":24928,"o":11.07,"t":"2025-06-10T04:00:00Z","v":7469645,"vw":11.333325},{"c":11.28,"h":11.505,"l":11.265,"n":28052,"o":11.46,"t":"2025-06-11T04:00:00Z","v":4075201,"vw":11.35872},{"c":11.47,"h":11.48,"l":11.11,"n":26816,"o":11.17,"t":"2025-06-12T04:00:00Z","v":3985655,"vw":11.38492},{"c":11.32,"h":11.505,"l":11.255,"n":29778,"o":11.32,"t":"2025-06-13T04:00:00Z","v":5969146,"vw":11.33631},{"c":11.08,"h":11.45,"l":10.955,"n":39269,"o":11.38,"t":"2025-06-16T04:00:00Z","v":6064749,"vw":11.080976},{"c":11.11,"h":11.155,"l":10.89,"n":34766,"o":11.03,"t":"2025-06-17T04:00:00Z","v":6173932,"vw":11.061388},{"c":11.44,"h":11.785,"l":11.11,"n":46377,"o":11.145,"t":"2025-06-18T04:00:00Z","v":7918570,"vw":11.486629},{"c":11.45,"h":11.5998,"l":11.32,"n":39040,"o":11.5,"t":"2025-06-20T04:00:00Z","v":18150150,"vw":11.443473},{"c":11.5,"h":11.65,"l":11.36,"n":29963,"o":11.37,"t":"2025-06-23T04:00:00Z","v":5421115,"vw":11.520755},{"c":11.54,"h":11.815,"l":11.4646,"n":31698,"o":11.59,"t":"2025-06-24T04:00:00Z","v":7284359,"vw":11.629418},{"c":11.4,"h":11.66,"l":11.315,"n":37365,"o":11.64,"t":"2025-06-25T04:00:00Z","v":7312955,"vw":11.451833},{"c":11.6,"h":11.62,"l":11.32,"n":31628,"o":11.4,"t":"2025-06-26T04:00:00Z","v":6021631,"vw":11.499664},{"c":11.39,"h":11.58,"l":11.245,"n":41077,"o":11.53,"t":"2025-06-27T04:00:00Z","v":11126729,"vw":11.402096},{"c":11.27,"h":11.4265,"l":11.225,"n":31025,"o":11.39,"t":"2025-06-30T04:00:00Z","v":6440347,"vw":11.28263},{"c":10.94,"h":11.32,"l":10.92,"n":49558,"o":11.22,"t":"2025-07-01T04:00:00Z","v":14004350,"vw":11.070076},{"c":10.97,"h":11.075,"l":10.83,"n":35979,"o":10.89,"t":"2025-07-02T04:00:00Z","v":11140859,"vw":10.988626},{"c":10.99,"h":11.03,"l":10.9347,"n":18885,"o":11.005,"t":"2025-07-03T04:00:00Z","v":3307159,"vw":10.976107},{"c":10.74,"h":10.95,"l":10.72,"n":27384,"o":10.91,"t":"2025-07-07T04:00:00Z","v":5117023,"vw":10.794847},{"c":10.86,"h":10.935,"l":10.705,"n":30389,"o":10.71,"t":"2025-07-08T04:00:00Z","v":7728246,"vw":10.855445},{"c":11.22,"h":11.39,"l":10.92,"n":43200,"o":10.92,"t":"2025-07-09T04:00:00Z","v":12177565,"vw":11.18316},{"c":11.57,"h":11.575,"l":11.185,"n":34723,"o":11.27,"t":"2025-07-10T04:00:00Z","v":8065668,"vw":11.450919},{"c":11.36,"h":11.525,"l":11.285,"n":23050,"o":11.48,"t":"2025-07-11T04:00:00Z","v":5079624,"vw":11.384482},{"c":11.63,"h":11.65,"l":11.3,"n":24749,"o":11.37,"t":"2025-07-14T04:00:00Z","v":4766976,"vw":11.556014},{"c":11.36,"h":11.78,"l":11.31,"n":25147,"o":11.69,"t":"2025-07-15T04:00:00Z","v":4782214,"vw":11.469689},{"c":11.54,"h":11.62,"l":11.43,"n":28728,"o":11.43,"t":"2025-07-16T04:00:00Z","v":4782327,"vw":11.527011},{"c":11.65,"h":11.675,"l":11.485,"n":26719,"o":11.5,"t":"2025-07-17T04:00:00Z","v":4463382,"vw":11.608517},{"c":11.44,"h":11.74,"l":11.3809,"n":24197,"o":11.7,"t":"2025-07-18T04:00:00Z","v":4930006,"vw":11.503029},{"c":11.48,"h":11.62,"l":11.45,"n":28716,"o":11.48,"t":"2025-07-21T04:00:00Z","v":5180019,"vw":11.51306},{"c":11.5,"h":11.6,"l":11.45,"n":22988,"o":11.52,"t":"2025-07-22T04:00:00Z","v":3829951,"vw":11.505594},{"c":11.39,"h":11.64,"l":11.37,"n":21973,"o":11.58,"t":"2025-07-23T04:00:00Z","v":3360841,"vw":11.433288},{"c":11.38,"h":11.6,"l":11.31,"n":28716,"o":11.34,"t":"2025-07-24T04:00:00Z","v":5224434,"vw":11.472696},{"c":11.55,"h":11.645,"l":11.35,"n":24736,"o":11.58,"t":"2025-07-25T04:00:00Z","v":4358236,"vw":11.517287},{"c":11.35,"h":11.6,"l":11.31,"n":23959,"o":11.55,"t":"2025-07-28T04:00:00Z","v":3565105,"vw":11.430181},{"c":11.42,"h":11.465,"l":11.315,"n":25824,"o":11.39,"t":"2025-07-29T04:00:00Z","v":3806127,"vw":11.394582},{"c":11.4,"h":11.63,"l":11.36,"n":23806,"o":11.44,"t":"2025-07-30T04:00:00Z","v":3400219,"vw":11.497731},{"c":11.36,"h":11.505,"l":11.26,"n":23993,"o":11.3,"t":"2025-07-31T04:00:00Z","v":3547926,"vw":11.379033},{"c":11.31,"h":11.36,"l":11.12,"n":21733,"o":11.3,"t":"2025-08-01T04:00:00Z","v":2910671,"vw":11.274256},{"c":11.51,"h":11.52,"l":11.225,"n":25806,"o":11.35,"t":"2025-08-04T04:00:00Z","v":3109955,"vw":11.422225},{"c":11.63,"h":11.665,"l":11.41,"n":33970,"o":11.5,"t":"2025-08-05T04:00:00Z","v":5547683,"vw":11.597048},{"c":11.65,"h":11.67,"l":11.36,"n":29409,"o":11.55,"t":"2025-08-06T04:00:00Z","v":4080144,"vw":11.567367},{"c":11.55,"h":11.72,"l":11.41,"n":27111,"o":11.65,"t":"2025-08-07T04:00:00Z","v":4643185,"vw":11.538164},{"c":11.49,"h":11.58,"l":11.4,"n":25024,"o":11.53,"t":"2025-08-08T04:00:00Z","v":3416760,"vw":11.47937},{"c":11.17,"h":11.4253,"l":10.9,"n":45518,"o":10.9,"t":"2025-08-11T04:00:00Z","v":7318009,"vw":11.186647},{"c":11.57,"h":11.69,"l":11.24,"n":42515,"o":11.3,"t":"2025-08-12T04:00:00Z","v":8389536,"vw":11.543308},{"c":11.96,"h":11.975,"l":11.57,"n":36645,"o":11.6,"t":"2025-08-13T04:00:00Z","v":6863931,"vw":11.858417},{"c":11.75,"h":12.12,"l":11.72,"n":30422,"o":11.88,"t":"2025-08-14T04:00:00Z","v":5582830,"vw":11.820353},{"c":11.85,"h":11.9065,"l":11.675,"n":23802,"o":11.75,"t":"2025-08-15T04:00:00Z","v":3837406,"vw":11.829183},{"c":11.81,"h":11.965,"l":11.75,"n":25622,"o":11.83,"t":"2025-08-18T04:00:00Z","v":3930605,"vw":11.829801},{"c":11.76,"h":11.85,"l":11.68,"n":25348,"o":11.75,"t":"2025-08-19T04:00:00Z","v":3452764,"vw":11.777496},{"c":11.72,"h":11.8,"l":11.635,"n":20171,"o":11.76,"t":"2025-08-20T04:00:00Z","v":3217962,"vw":11.724057},{"c":11.81,"h":11.82,"l":11.54,"n":22846,"o":11.59,"t":"2025-08-21T04:00:00Z","v":3282254,"vw":11.736474},{"c":11.92,"h":12.025,"l":11.82,"n":29563,"o":11.85,"t":"2025-08-22T04:00:00Z","v":4902282,"vw":11.918345},{"c":11.64,"h":11.96,"l":11.6,"n":21099,"o":11.9,"t":"2025-08-25T04:00:00Z","v":3331923,"vw":11.704885},{"c":11.84,"h":11.87,"l":11.62,"n":30774,"o":11.62,"t":"2025-08-26T04:00:00Z","v":5956984,"vw":11.771159},{"c":11.99,"h":12.18,"l":11.87,"n":31303,"o":11.93,"t":"2025-08-27T04:00:00Z","v":5130250,"vw":11.984996},{"c":11.94,"h":12.07,"l":11.9,"n":19780,"o":12.02,"t":"2025-08-28T04:00:00Z","v":3127316,"vw":11.977447},{"c":11.93,"h":12.028,"l":11.85,"n":21822,"o":11.9,"t":"2025-08-29T04:00:00Z","v":4448533,"vw":11.925898},{"c":12.39,"h":12.465,"l":11.94,"n":44079,"o":11.97,"t":"2025-09-02T04:00:00Z","v":8966855,"vw":12.342831},{"c":12.59,"h":12.745,"l":12.28,"n":56931,"o":12.38,"t":"2025-09-03T04:00:00Z","v":10392343,"vw":12.537008},{"c":12.57,"h":13.08,"l":12.53,"n":45801,"o":12.58,"t":"2025-09-04T04:00:00Z","v":9299610,"vw":12.797727},{"c":12.92,"h":13.045,"l":12.54,"n":39162,"o":12.57,"t":"2025-09-05T04:00:00Z","v":8591772,"vw":12.929945},{"c":12.91,"h":13.035,"l":12.545,"n":34897,"o":12.9,"t":"2025-09-08T04:00:00Z","v":5077505,"vw":12.895833},{"c":13.48,"h":13.55,"l":12.9,"n":41266,"o":12.9,"t":"2025-09-09T04:00:00Z","v":9806207,"vw":13.36456},{"c":13.77,"h":13.82,"l":13.395,"n":51333,"o":13.49,"t":"2025-09-10T04:00:00Z","v":13121107,"vw":13.665076},{"c":14.41,"h":14.475,"l":13.82,"n":56804,"o":13.83,"t":"2025-09-11T04:00:00Z","v":15239665,"vw":14.317198},{"c":14.08,"h":14.47,"l":14.07,"n":43251,"o":14.4,"t":"2025-09-12T04:00:00Z","v":7587891,"vw":14.1878},{"c":13.95,"h":14.13,"l":13.81,"n":37754,"o":13.99,"t":"2025-09-15T04:00:00Z","v":6720031,"vw":13.988563},{"c":14.18,"h":14.29,"l":13.925,"n":36636,"o":13.95,"t":"2025-09-16T04:00:00Z","v":6167676,"vw":14.168885},{"c":15.28,"h":16.05,"l":15.22,"n":124953,"o":15.87,"t":"2025-09-17T04:00:00Z","v":26933795,"vw":15.66905},{"c":15.09,"h":15.53,"l":14.94,"n":52216,"o":15.04,"t":"2025-09-18T04:00:00Z","v":9436888,"vw":15.096634},{"c":15.04,"h":15.18,"l":14.81,"n":42853,"o":15.18,"t":"2025-09-19T04:00:00Z","v":11799020,"vw":15.002622},{"c":14.94,"h":15.125,"l":14.78,"n":38618,"o":15,"t":"2025-09-22T04:00:00Z","v":7143765,"vw":14.978619},{"c":14.74,"h":15.0288,"l":14.72,"n":42270,"o":14.95,"t":"2025-09-23T04:00:00Z","v":8043622,"vw":14.823669},{"c":14.7,"h":14.79,"l":14.5,"n":37874,"o":14.65,"t":"2025-09-24T04:00:00Z","v":10869279,"vw":14.655563},{"c":14.96,"h":14.99,"l":14.59,"n":37950,"o":14.61,"t":"2025-09-25T04:00:00Z","v":7914796,"vw":14.855875},{"c":15.17,"h":15.185,"l":14.965,"n":32910,"o":15,"t":"2025-09-26T04:00:00Z","v":6567244,"vw":15.105558},{"c":15.1,"h":15.28,"l":14.86,"n":44250,"o":15.26,"t":"2025-09-29T04:00:00Z","v":10219220,"vw":15.029694},{"c":15.13,"h":15.27,"l":14.925,"n":32800,"o":15.05,"t":"2025-09-30T04:00:00Z","v":6262278,"vw":15.126656},{"c":15.75,"h":16.145,"l":15.11,"n":51439,"o":15.13,"t":"2025-10-01T04:00:00Z","v":10711846,"vw":15.749483},{"c":15.98,"h":16.01,"l":15.7412,"n":34581,"o":15.8,"t":"2025-10-02T04:00:00Z","v":5981824,"vw":15.921359},{"c":16.17,"h":16.19,"l":15.9,"n":31381,"o":15.98,"t":"2025-10-03T04:00:00Z","v":5295372,"vw":16.096864},{"c":16.26,"h":16.79,"l":16.235,"n":46779,"o":16.42,"t":"2025-10-06T04:00:00Z","v":7141357,"vw":16.414804},{"c":16.12,"h":16.4,"l":15.25,"n":47704,"o":16.22,"t":"2025-10-07T04:00:00Z","v":7899834,"vw":16.104733},{"c":16.03,"h":16.34,"l":15.96,"n":37060,"o":16.2,"t":"2025-10-08T04:00:00Z","v":5850730,"vw":16.138953},{"c":16.12,"h":16.39,"l":15.985,"n":47349,"o":16,"t":"2025-10-09T04:00:00Z","v":7940725,"vw":16.207761},{"c":16.04,"h":16.22,"l":15.9,"n":32976,"o":16.12,"t":"2025-10-10T04:00:00Z","v":4850252,"vw":16.049398},{"c":16.21,"h":16.28,"l":15.99,"n":25394,"o":16.17,"t":"2025-10-13T04:00:00Z","v":3512764,"vw":16.166941},{"c":16.4,"h":16.78,"l":16.0001,"n":31383,"o":16.11,"t":"2025-10-14T04:00:00Z","v":5174788,"vw":16.471079},{"c":16.99,"h":17.13,"l":16.41,"n":53497,"o":16.55,"t":"2025-10-15T04:00:00Z","v":9966403,"vw":16.87364},{"c":17.11,"h":17.275,"l":16.89,"n":45793,"o":17.04,"t":"2025-10-16T04:00:00Z","v":7052241,"vw":17.053135},{"c":17.26,"h":17.325,"l":16.88,"n":43645,"o":17.11,"t":"2025-10-17T04:00:00Z","v":8793973,"vw":17.195788},{"c":17.74,"h":18.06,"l":17.28,"n":64674,"o":17.31,"t":"2025-10-20T04:00:00Z","v":17727129,"vw":17.876636},{"c":17.87,"h":17.925,"l":17.54,"n":43490,"o":17.65,"t":"2025-10-21T04:00:00Z","v":7398333,"vw":17.761903},{"c":17.96,"h":17.98,"l":17.64,"n":42592,"o":17.81,"t":"2025-10-22T04:00:00Z","v":7111301,"vw":17.830465},{"c":18.12,"h":18.42,"l":17.91,"n":39191,"o":18,"t":"2025-10-23T04:00:00Z","v":7392892,"vw":18.093452},{"c":18.22,"h":18.34,"l":17.89,"n":40147,"o":18.13,"t":"2025-10-24T04:00:00Z","v":6951810,"vw":18.177881},{"c":18.81,"h":18.855,"l":18.27,"n":52283,"o":18.31,"t":"2025-10-27T04:00:00Z","v":10903544,"vw":18.635634},{"c":18.41,"h":18.955,"l":18.32,"n":43324,"o":18.81,"t":"2025-10-28T04:00:00Z","v":8277347,"vw":18.556854},{"c":18.76,"h":18.91,"l":18.32,"n":40596,"o":18.36,"t":"2025-10-29T04:00:00Z","v":7398558,"vw":18.71658},{"c":19.58,"h":19.665,"l":18.73,"n":69337,"o":18.87,"t":"2025-10-30T04:00:00Z","v":11871077,"vw":19.275911},{"c":19.99,"h":20.085,"l":19.385,"n":47184,"o":19.61,"t":"2025-10-31T04:00:00Z","v":7295205,"vw":19.874514},{"c":19.6,"h":20.03,"l":19.295,"n":49773,"o":19.88,"t":"2025-11-03T05:00:00Z","v":9087951,"vw":19.6157},{"c":19.87,"h":19.89,"l":19.315,"n":55369,"o":19.325,"t":"2025-11-04T05:00:00Z","v":11643077,"vw":19.685271},{"c":20.23,"h":20.3,"l":19.615,"n":42943,"o":19.83,"t":"2025-11-05T05:00:00Z","v":9902689,"vw":20.033293},{"c":20.57,"h":20.685,"l":20.03,"n":60057,"o":20.095,"t":"2025-11-06T05:00:00Z","v":10849479,"vw":20.524747},{"c":20.62,"h":20.77,"l":19.96,"n":60312,"o":20.4,"t":"2025-11-07T05:00:00Z","v":9417490,"vw":20.34732},{"c":21.17,"h":21.35,"l":19.79,"n":73314,"o":20.16,"t":"2025-11-10T05:00:00Z","v":12419729,"vw":20.929319},{"c":20.9,"h":21.265,"l":20.49,"n":52576,"o":21.265,"t":"2025-11-11T05:00:00Z","v":10038192,"vw":20.885099},{"c":21.32,"h":21.33,"l":20.83,"n":54966,"o":20.94,"t":"2025-11-12T05:00:00Z","v":7773172,"vw":21.142193},{"c":20.56,"h":21.23,"l":20.535,"n":49421,"o":21.07,"t":"2025-11-13T05:00:00Z","v":8081870,"vw":20.684737},{"c":20.29,"h":21.17,"l":19.98,"n":55648,"o":20,"t":"2025-11-14T05:00:00Z","v":8295503,"vw":20.537363},{"c":20.56,"h":20.715,"l":20.08,"n":46679,"o":20.28,"t":"2025-11-17T05:00:00Z","v":6297565,"vw":20.503912},{"c":20.52,"h":20.705,"l":20.1,"n":41270,"o":20.44,"t":"2025-11-18T05:00:00Z","v":4621712,"vw":20.45886},{"c":20.34,"h":20.99,"l":20.065,"n":56096,"o":20.515,"t":"2025-11-19T05:00:00Z","v":6930642,"vw":20.333184},{"c":20.27,"h":20.87,"l":20.125,"n":50730,"o":20.61,"t":"2025-11-20T05:00:00Z","v":8923578,"vw":20.384985},{"c":20.22,"h":20.46,"l":19.99,"n":35196,"o":20.26,"t":"2025-11-21T05:00:00Z","v":4213820,"vw":20.237568},{"c":20.3,"h":20.47,"l":20.135,"n":43146,"o":20.17,"t":"2025-11-24T05:00:00Z","v":6375980,"vw":20.310227},{"c":20.86,"h":20.9,"l":20.3,"n":42371,"o":20.355,"t":"2025-11-25T05:00:00Z","v":7676372,"vw":20.681803},{"c":20.87,"h":20.99,"l":20.72,"n":39720,"o":20.92,"t":"2025-11-26T05:00:00Z","v":4846723,"vw":20.89324},{"c":20.81,"h":20.96,"l":20.7,"n":20239,"o":20.84,"t":"2025-11-28T05:00:00Z","v":2345700,"vw":20.850066},{"c":20.22,"h":20.81,"l":20.115,"n":51353,"o":20.68,"t":"2025-12-01T05:00:00Z","v":7985731,"vw":20.342267},{"c":20.1,"h":20.4,"l":19.96,"n":34387,"o":20.27,"t":"2025-12-02T05:00:00Z","v":5044230,"vw":20.174543},{"c":20.7,"h":20.91,"l":20.149,"n":38329,"o":20.21,"t":"2025-12-03T05:00:00Z","v":5819683,"vw":20.71194},{"c":21.18,"h":21.33,"l":20.53,"n":46228,"o":20.7,"t":"2025-12-04T05:00:00Z","v":6795844,"vw":21.153133},{"c":20.97,"h":21.33,"l":20.835,"n":36171,"o":21.19,"t":"2025-12-05T05:00:00Z","v":5102859,"vw":21.050671},{"c":20.99,"h":21.475,"l":20.97,"n":45983,"o":21.02,"t":"2025-12-08T05:00:00Z","v":5831907,"vw":21.132222},{"c":20.43,"h":21.1794,"l":20.39,"n":34973,"o":20.89,"t":"2025-12-09T05:00:00Z","v":4448894,"vw":20.635277},{"c":20.24,"h":20.555,"l":20.135,"n":35512,"o":20.42,"t":"2025-12-10T05:00:00Z","v":4838261,"vw":20.27393},{"c":21.34,"h":22.05,"l":20.25,"n":104674,"o":20.25,"t":"2025-12-11T05:00:00Z","v":17655872,"vw":21.529884},{"c":22.1,"h":22.445,"l":21.39,"n":86308,"o":21.77,"t":"2025-12-12T05:00:00Z","v":12394622,"vw":21.912392},{"c":21.9,"h":22.56,"l":21.6024,"n":66908,"o":22.2,"t":"2025-12-15T05:00:00Z","v":13198067,"vw":21.882909},{"c":22.94,"h":23.225,"l":21.8,"n":91791,"o":21.85,"t":"2025-12-16T05:00:00Z","v":15073819,"vw":22.83303},{"c":22.7,"h":23.47,"l":22.68,"n":83537,"o":23,"t":"2025-12-17T05:00:00Z","v":12370803,"vw":23.022866},{"c":21.79,"h":22.74,"l":21.68,"n":56988,"o":22.61,"t":"2025-12-18T05:00:00Z","v":8173583,"vw":21.944603},{"c":22.41,"h":22.575,"l":21.725,"n":52963,"o":21.83,"t":"2025-12-19T05:00:00Z","v":14906671,"vw":22.383592},{"c":22.68,"h":22.76,"l":22.11,"n":55618,"o":22.2,"t":"2025-12-22T05:00:00Z","v":7649060,"vw":22.510014},{"c":22.45,"h":22.64,"l":22.16,"n":50431,"o":22.635,"t":"2025-12-23T05:00:00Z","v":7282564,"vw":22.429764},{"c":22.5,"h":22.72,"l":22.415,"n":26544,"o":22.62,"t":"2025-12-24T05:00:00Z","v":3720193,"vw":22.50615},{"c":22.23,"h":22.41,"l":22.08,"n":31665,"o":22.31,"t":"2025-12-26T05:00:00Z","v":4319171,"vw":22.243364},{"c":21.7,"h":22.25,"l":21.64,"n":33867,"o":22.25,"t":"2025-12-29T05:00:00Z","v":5266951,"vw":21.761144},{"c":21.63,"h":21.84,"l":21.3602,"n":30489,"o":21.65,"t":"2025-12-30T05:00:00Z","v":4230291,"vw":21.575771},{"c":21.7,"h":21.74,"l":21.5,"n":38479,"o":21.63,"t":"2025-12-31T05:00:00Z","v":5645046,"vw":21.691718},{"c":21.93,"h":22.205,"l":21.5,"n":48898,"o":21.71,"t":"2026-01-02T05:00:00Z","v":6893120,"vw":21.936436},{"c":21.3,"h":21.99,"l":20.7809,"n":49003,"o":21.87,"t":"2026-01-05T05:00:00Z","v":6363001,"vw":21.210792},{"c":21.61,"h":21.8799,"l":21.4,"n":45718,"o":21.47,"t":"2026-01-06T05:00:00Z","v":6105613,"vw":21.583438},{"c":21.98,"h":22.135,"l":21.15,"n":52259,"o":21.81,"t":"2026-01-07T05:00:00Z","v":7521004,"vw":21.718363},{"c":21.78,"h":22,"l":21.315,"n":40741,"o":21.75,"t":"2026-01-08T05:00:00Z","v":6902055,"vw":21.712035},{"c":21.98,"h":22.53,"l":21.92,"n":44011,"o":22.06,"t":"2026-01-09T05:00:00Z","v":5260146,"vw":22.167819},{"c":22.16,"h":22.275,"l":21.57,"n":42698,"o":22.05,"t":"2026-01-12T05:00:00Z","v":4936938,"vw":22.045538},{"c":23.44,"h":23.57,"l":22.135,"n":79586,"o":22.17,"t":"2026-01-13T05:00:00Z","v":11816215,"vw":23.176807},{"c":23.81,"h":23.83,"l":23.26,"n":49115,"o":23.44,"t":"2026-01-14T05:00:00Z","v":5806376,"vw":23.65923},{"c":23.3,"h":23.91,"l":23.29,"n":35179,"o":23.76,"t":"2026-01-15T05:00:00Z","v":6324860,"vw":23.429911},{"c":23.13,"h":23.195,"l":22.15,"n":49230,"o":22.8,"t":"2026-01-16T05:00:00Z","v":8170037,"vw":22.900165},{"c":22.98,"h":22.99,"l":22.4101,"n":37211,"o":22.73,"t":"2026-01-20T05:00:00Z","v":4192220,"vw":22.766981},{"c":22.98,"h":23.195,"l":22.84,"n":37616,"o":22.93,"t":"2026-01-21T05:00:00Z","v":4916717,"vw":22.97745},{"c":22.97,"h":23.05,"l":22.495,"n":30316,"o":23.02,"t":"2026-01-22T05:00:00Z","v":3214485,"vw":22.846108},{"c":22.58,"h":23.42,"l":22.54,"n":35362,"o":22.97,"t":"2026-01-23T05:00:00Z","v":6018718,"vw":22.812606},{"c":22.73,"h":22.955,"l":22.28,"n":32428,"o":22.282,"t":"2026-01-26T05:00:00Z","v":5180570,"vw":22.721922},{"c":22.53,"h":23.11,"l":22.47,"n":28177,"o":22.73,"t":"2026-01-27T05:00:00Z","v":3479026,"vw":22.599445},{"c":21.91,"h":22.45,"l":21.86,"n":37131,"o":22.45,"t":"2026-01-28T05:00:00Z","v":4091934,"vw":22.02013},{"c":22.02,"h":22.18,"l":21.805,"n":38852,"o":21.89,"t":"2026-01-29T05:00:00Z","v":3916143,"vw":22.033465},{"c":21.62,"h":22.01,"l":21.505,"n":30507,"o":21.84,"t":"2026-01-30T05:00:00Z","v":3462086,"vw":21.652542},{"c":21.94,"h":22.49,"l":20.98,"n":96337,"o":21.57,"t":"2026-02-02T05:00:00Z","v":8953550,"vw":21.796962},{"c":21.97,"h":22.22,"l":21.695,"n":37772,"o":22.11,"t":"2026-02-03T05:00:00Z","v":4255119,"vw":21.966783},{"c":21.65,"h":22.09,"l":21.285,"n":41235,"o":22,"t":"2026-02-04T05:00:00Z","v":5551619,"vw":21.626449},{"c":21.14,"h":21.945,"l":20.99,"n":46798,"o":21.55,"t":"2026-02-05T05:00:00Z","v":5085343,"vw":21.301857},{"c":25.82,"h":25.95,"l":23.973,"n":169486,"o":24.475,"t":"2026-02-06T05:00:00Z","v":24052001,"vw":25.14649},{"c":27.67,"h":27.72,"l":25.72,"n":123367,"o":26.35,"t":"2026-02-09T05:00:00Z","v":17123274,"vw":26.793941},{"c":27.35,"h":27.94,"l":26.925,"n":76650,"o":27.5,"t":"2026-02-10T05:00:00Z","v":11289109,"vw":27.384386},{"c":26.8,"h":27.75,"l":26.305,"n":58485,"o":27.6,"t":"2026-02-11T05:00:00Z","v":5380298,"vw":26.745716},{"c":26.75,"h":27.055,"l":26.4,"n":55710,"o":26.85,"t":"2026-02-12T05:00:00Z","v":7089734,"vw":26.775716},{"c":26.45,"h":26.83,"l":26.23,"n":44910,"o":26.505,"t":"2026-02-13T05:00:00Z","v":4357975,"vw":26.490621},{"c":27.09,"h":27.19,"l":26.34,"n":51805,"o":26.34,"t":"2026-02-17T05:00:00Z","v":6350310,"vw":27.001976},{"c":27.48,"h":27.925,"l":26.89,"n":41583,"o":26.91,"t":"2026-02-18T05:00:00Z","v":5125375,"vw":27.535967},{"c":27.52,"h":27.645,"l":26.82,"n":50996,"o":27.27,"t":"2026-02-19T05:00:00Z","v":7042493,"vw":27.423711},{"c":27.15,"h":27.445,"l":26.7,"n":42982,"o":27.33,"t":"2026-02-20T05:00:00Z","v":4679868,"vw":27.127597},{"c":27.76,"h":27.81,"l":27.03,"n":38507,"o":27.2,"t":"2026-02-23T05:00:00Z","v":4414974,"vw":27.548184},{"c":28.26,"h":28.29,"l":27.55,"n":38301,"o":27.59,"t":"2026-02-24T05:00:00Z","v":5766979,"vw":28.036009},{"c":28.66,"h":29.2,"l":28.1,"n":49053,"o":28.43,"t":"2026-02-25T05:00:00Z","v":4921667,"vw":28.58805},{"c":28.49,"h":28.75,"l":27.915,"n":34944,"o":28.6,"t":"2026-02-26T05:00:00Z","v":3079429,"vw":28.346961},{"c":28.94,"h":28.965,"l":28.3,"n":37899,"o":28.34,"t":"2026-02-27T05:00:00Z","v":4313605,"vw":28.809836},{"c":28.1,"h":28.835,"l":28,"n":44797,"o":28.73,"t":"2026-03-02T05:00:00Z","v":3926344,"vw":28.350075},{"c":27.85,"h":28.24,"l":26.942,"n":54783,"o":27.33,"t":"2026-03-03T05:00:00Z","v":6185100,"vw":27.609381},{"c":29.52,"h":29.83,"l":28.19,"n":81249,"o":28.44,"t":"2026-03-04T05:00:00Z","v":9918207,"vw":29.212402},{"c":29.72,"h":30.03,"l":29.06,"n":70093,"o":29.625,"t":"2026-03-05T05:00:00Z","v":9173586,"vw":29.631592},{"c":28.78,"h":29.38,"l":28.31,"n":59287,"o":29.2,"t":"2026-03-06T05:00:00Z","v":5686483,"vw":28.772059},{"c":29.53,"h":29.76,"l":28.505,"n":72853,"o":28.59,"t":"2026-03-09T04:00:00Z","v":8811238,"vw":29.278077},{"c":29.7,"h":30.3,"l":28.985,"n":48765,"o":28.985,"t":"2026-03-10T04:00:00Z","v":5314145,"vw":29.726555},{"c":29.58,"h":30.33,"l":29.365,"n":41989,"o":29.49,"t":"2026-03-11T04:00:00Z","v":7332311,"vw":29.757472},{"c":28.55,"h":29.35,"l":28.27,"n":48753,"o":29.23,"t":"2026-03-12T04:00:00Z","v":4061796,"vw":28.649487},{"c":28.06,"h":29.23,"l":27.92,"n":44773,"o":28.87,"t":"2026-03-13T04:00:00Z","v":5466890,"vw":28.186629},{"c":28.28,"h":28.955,"l":28.21,"n":42026,"o":28.475,"t":"2026-03-16T04:00:00Z","v":4592406,"vw":28.478573},{"c":28.3,"h":28.465,"l":28.02,"n":49026,"o":28.21,"t":"2026-03-17T04:00:00Z","v":4587418,"vw":28.26036},{"c":27.8,"h":28.33,"l":27.65,"n":38823,"o":28.25,"t":"2026-03-18T04:00:00Z","v":4346981,"vw":27.880131},{"c":27.8,"h":27.93,"l":27.17,"n":46469,"o":27.6,"t":"2026-03-19T04:00:00Z","v":4023733,"vw":27.612167},{"c":27.7,"h":27.96,"l":27.12,"n":54405,"o":27.71,"t":"2026-03-20T04:00:00Z","v":20864241,"vw":27.668672},{"c":27.93,"h":28.39,"l":27.66,"n":50905,"o":28.03,"t":"2026-03-23T04:00:00Z","v":4912298,"vw":27.951751},{"c":26.87,"h":27.83,"l":26.59,"n":40096,"o":27.67,"t":"2026-03-24T04:00:00Z","v":4088034,"vw":26.948107},{"c":27.36,"h":27.965,"l":27.105,"n":36668,"o":27.25,"t":"2026-03-25T04:00:00Z","v":3286478,"vw":27.496077},{"c":27.35,"h":27.82,"l":26.92,"n":39849,"o":26.92,"t":"2026-03-26T04:00:00Z","v":6147708,"vw":27.410699},{"c":26.52,"h":27.51,"l":26.47,"n":33828,"o":27.26,"t":"2026-03-27T04:00:00Z","v":3013048,"vw":26.764271},{"c":26.41,"h":26.78,"l":25.9508,"n":41176,"o":26.7,"t":"2026-03-30T04:00:00Z","v":4285016,"vw":26.365893},{"c":27.7,"h":28.17,"l":26.64,"n":56736,"o":26.75,"t":"2026-03-31T04:00:00Z","v":6070541,"vw":27.671855},{"c":27.84,"h":28.39,"l":27.72,"n":47116,"o":28.13,"t":"2026-04-01T04:00:00Z","v":7067579,"vw":27.948801},{"c":28.33,"h":28.55,"l":26.62,"n":52215,"o":26.95,"t":"2026-04-02T04:00:00Z","v":5013751,"vw":28.039997},{"c":27.88,"h":28.45,"l":27.695,"n":42464,"o":28.055,"t":"2026-04-06T04:00:00Z","v":5824597,"vw":27.997092},{"c":27.75,"h":28.02,"l":27.4,"n":37026,"o":27.91,"t":"2026-04-07T04:00:00Z","v":3274090,"vw":27.689221},{"c":28.17,"h":28.76,"l":28.145,"n":34325,"o":28.45,"t":"2026-04-08T04:00:00Z","v":3732328,"vw":28.272665},{"c":28.48,"h":28.78,"l":27.925,"n":40854,"o":27.975,"t":"2026-04-09T04:00:00Z","v":4076467,"vw":28.484606},{"c":28.21,"h":28.539,"l":27.95,"n":32291,"o":28.48,"t":"2026-04-10T04:00:00Z","v":3127359,"vw":28.192757},{"c":28.95,"h":29.1899,"l":28.21,"n":34865,"o":28.21,"t":"2026-04-13T04:00:00Z","v":3359667,"vw":28.789861},{"c":29.12,"h":29.69,"l":28.96,"n":39432,"o":29.02,"t":"2026-04-14T04:00:00Z","v":3954677,"vw":29.32318},{"c":29.39,"h":29.49,"l":28.855,"n":36519,"o":29.32,"t":"2026-04-15T04:00:00Z","v":3526775,"vw":29.187963},{"c":29.19,"h":29.65,"l":28.975,"n":44367,"o":29.65,"t":"2026-04-16T04:00:00Z","v":5740324,"vw":29.201813},{"c":29.83,"h":30.18,"l":29,"n":48072,"o":29.54,"t":"2026-04-17T04:00:00Z","v":6503043,"vw":29.673062},{"c":29.08,"h":29.88,"l":28.94,"n":44590,"o":29.74,"t":"2026-04-20T04:00:00Z","v":4748554,"vw":29.361225},{"c":29.29,"h":29.36,"l":28.67,"n":34047,"o":29.03,"t":"2026-04-21T04:00:00Z","v":2947716,"vw":29.188212},{"c":29.15,"h":29.64,"l":29,"n":45301,"o":29.53,"t":"2026-04-22T04:00:00Z","v":8451938,"vw":29.119241},{"c":28.14,"h":29.405,"l":27.92,"n":55555,"o":29.25,"t":"2026-04-23T04:00:00Z","v":7595212,"vw":28.337592},{"c":27.41,"h":28.3186,"l":27.06,"n":51160,"o":28.24,"t":"2026-04-24T04:00:00Z","v":5616269,"vw":27.531562},{"c":27.85,"h":28.365,"l":27.3,"n":47007,"o":27.46,"t":"2026-04-27T04:00:00Z","v":5008114,"vw":27.909574},{"c":27.77,"h":28.5792,"l":27.715,"n":40156,"o":28.02,"t":"2026-04-28T04:00:00Z","v":4535827,"vw":28.014976},{"c":27.52,"h":27.935,"l":27.45,"n":40597,"o":27.74,"t":"2026-04-29T04:00:00Z","v":4372431,"vw":27.607612},{"c":28.53,"h":28.71,"l":27.89,"n":47276,"o":27.93,"t":"2026-04-30T04:00:00Z","v":7014665,"vw":28.426753},{"c":27.83,"h":28.93,"l":27.825,"n":39105,"o":28.785,"t":"2026-05-01T04:00:00Z","v":4232351,"vw":28.019445},{"c":28.36,"h":28.48,"l":27.52,"n":41579,"o":28.48,"t":"2026-05-04T04:00:00Z","v":5297342,"vw":28.004845},{"c":28.32,"h":29,"l":28.06,"n":30269,"o":28.64,"t":"2026-05-05T04:00:00Z","v":2646071,"vw":28.330572},{"c":28.82,"h":28.855,"l":28.42,"n":39105,"o":28.47,"t":"2026-05-06T04:00:00Z","v":3689797,"vw":28.694352},{"c":28.28,"h":28.86,"l":27.87,"n":36745,"o":28.84,"t":"2026-05-07T04:00:00Z","v":3570629,"vw":28.298358},{"c":28.56,"h":28.8951,"l":28.17,"n":37217,"o":28.36,"t":"2026-05-08T04:00:00Z","v":5604952,"vw":28.532718},{"c":28.96,"h":29.51,"l":28.6,"n":43577,"o":28.61,"t":"2026-05-11T04:00:00Z","v":4199126,"vw":29.102469},{"c":29.39,"h":29.8,"l":28.8,"n":54577,"o":29.01,"t":"2026-05-12T04:00:00Z","v":8437041,"vw":29.27734},{"c":29.22,"h":29.465,"l":28.9,"n":56189,"o":29.31,"t":"2026-05-13T04:00:00Z","v":5702964,"vw":29.215508},{"c":29.5,"h":29.65,"l":28.86,"n":34623,"o":29.24,"t":"2026-05-14T04:00:00Z","v":2914316,"vw":29.430136},{"c":29.29,"h":29.615,"l":28.73,"n":56672,"o":29.24,"t":"2026-05-15T04:00:00Z","v":7211671,"vw":29.245983},{"c":28.55,"h":29.435,"l":28.175,"n":43941,"o":29.3,"t":"2026-05-18T04:00:00Z","v":14718818,"vw":28.54566},{"c":28.21,"h":28.7,"l":27.85,"n":43522,"o":28.47,"t":"2026-05-19T04:00:00Z","v":4132472,"vw":28.272311},{"c":32.41,"h":32.7925,"l":29.35,"n":131635,"o":29.6,"t":"2026-05-20T04:00:00Z","v":17011026,"vw":32.09008},{"c":30.88,"h":32.71,"l":30.78,"n":84825,"o":32.13,"t":"2026-05-21T04:00:00Z","v":10112127,"vw":31.23583},{"c":29.96,"h":30.865,"l":29.88,"n":56038,"o":30.75,"t":"2026-05-22T04:00:00Z","v":5874507,"vw":30.226876},{"c":29.665,"h":30.35,"l":29.31,"n":53430,"o":29.98,"t":"2026-05-26T04:00:00Z","v":7294368,"vw":29.664005},{"c":29.58,"h":29.615,"l":29.03,"n":49374,"o":29.47,"t":"2026-05-27T04:00:00Z","v":6699496,"vw":29.442128},{"c":29.88,"h":30.01,"l":29.162,"n":50938,"o":29.53,"t":"2026-05-28T04:00:00Z","v":6292689,"vw":29.74838},{"c":29.99,"h":30.42,"l":29.65,"n":48835,"o":30.3,"t":"2026-05-29T04:00:00Z","v":7735030,"vw":30.028819},{"c":29.09,"h":29.59,"l":29.065,"n":44303,"o":29.16,"t":"2026-06-01T04:00:00Z","v":4115274,"vw":29.289601},{"c":28.25,"h":28.87,"l":27.925,"n":54696,"o":28.71,"t":"2026-06-02T04:00:00Z","v":5069712,"vw":28.227863},{"c":28.7,"h":28.8,"l":28.18,"n":40995,"o":28.29,"t":"2026-06-03T04:00:00Z","v":3612821,"vw":28.634092},{"c":29.53,"h":29.64,"l":28.71,"n":42422,"o":28.87,"t":"2026-06-04T04:00:00Z","v":4244431,"vw":29.410337},{"c":28.58,"h":29.64,"l":28.56,"n":48087,"o":29.51,"t":"2026-06-05T04:00:00Z","v":4643429,"vw":29.018482},{"c":28.49,"h":28.98,"l":28.285,"n":43856,"o":28.515,"t":"2026-06-08T04:00:00Z","v":6072732,"vw":28.597482},{"c":29.05,"h":29.31,"l":28.31,"n":43462,"o":28.92,"t":"2026-06-09T04:00:00Z","v":3485097,"vw":28.872483},{"c":28.41,"h":29.3862,"l":28.315,"n":48201,"o":28.86,"t":"2026-06-10T04:00:00Z","v":4268579,"vw":28.60905},{"c":29.73,"h":29.76,"l":28.51,"n":45272,"o":28.64,"t":"2026-06-11T04:00:00Z","v":4507337,"vw":29.443801},{"c":30.04,"h":30.615,"l":29.87,"n":52335,"o":30,"t":"2026-06-12T04:00:00Z","v":5306097,"vw":30.225707},{"c":30.03,"h":30.365,"l":29.785,"n":37960,"o":30.17,"t":"2026-06-15T04:00:00Z","v":3993105,"vw":30.051274},{"c":30.41,"h":30.57,"l":29.58,"n":35329,"o":30.03,"t":"2026-06-16T04:00:00Z","v":3886468,"vw":30.199233},{"c":31.2,"h":31.52,"l":30.5,"n":64979,"o":30.54,"t":"2026-06-17T04:00:00Z","v":7849245,"vw":31.172909},{"c":31.43,"h":32.11,"l":30.57,"n":48228,"o":31.74,"t":"2026-06-18T04:00:00Z","v":8263294,"vw":31.30566},{"c":31.25,"h":31.99,"l":31.145,"n":47382,"o":31.64,"t":"2026-06-22T04:00:00Z","v":6878187,"vw":31.420149},{"c":32.21,"h":32.8,"l":30.7,"n":63860,"o":31.05,"t":"2026-06-23T04:00:00Z","v":7365231,"vw":31.961822},{"c":34.01,"h":34.505,"l":32,"n":97644,"o":32.25,"t":"2026-06-24T04:00:00Z","v":10304966,"vw":33.676376},{"c":34.02,"h":34.68,"l":33.87,"n":73244,"o":34,"t":"2026-06-25T04:00:00Z","v":9801238,"vw":34.091718},{"c":34.07,"h":34.45,"l":33.72,"n":59697,"o":34.055,"t":"2026-06-26T04:00:00Z","v":12406546,"vw":34.070518},{"c":34.73,"h":34.83,"l":33.61,"n":68179,"o":33.85,"t":"2026-06-29T04:00:00Z","v":6385024,"vw":34.447625},{"c":35.39,"h":35.9,"l":34.765,"n":53562,"o":34.775,"t":"2026-06-30T04:00:00Z","v":6160174,"vw":35.391688},{"c":35.03,"h":35.84,"l":34.58,"n":51464,"o":35.75,"t":"2026-07-01T04:00:00Z","v":4371014,"vw":35.073945},{"c":35.13,"h":35.45,"l":34.575,"n":55098,"o":35.35,"t":"2026-07-02T04:00:00Z","v":5080162,"vw":34.971179},{"c":35.39,"h":35.72,"l":34.83,"n":50280,"o":35.01,"t":"2026-07-06T04:00:00Z","v":5977360,"vw":35.319853},{"c":36.31,"h":36.49,"l":35.07,"n":56116,"o":35.61,"t":"2026-07-07T04:00:00Z","v":6066148,"vw":36.051805},{"c":36.09,"h":36.625,"l":35.41,"n":46218,"o":36.15,"t":"2026-07-08T04:00:00Z","v":4267991,"vw":36.045576},{"c":36.81,"h":36.905,"l":36.09,"n":40428,"o":36.09,"t":"2026-07-09T04:00:00Z","v":5397921,"vw":36.523168},{"c":35.97,"h":37,"l":35.27,"n":45738,"o":36.81,"t":"2026-07-10T04:00:00Z","v":6237672,"vw":35.811977},{"c":34.51,"h":35.62,"l":34.375,"n":54081,"o":35.34,"t":"2026-07-13T04:00:00Z","v":4774626,"vw":34.634928},{"c":34.91,"h":35.13,"l":34.29,"n":43125,"o":34.51,"t":"2026-07-14T04:00:00Z","v":4052880,"vw":34.861041},{"c":34.89,"h":35.07,"l":34.34,"n":31444,"o":34.59,"t":"2026-07-15T04:00:00Z","v":2555877,"vw":34.858051},{"c":33.93,"h":34.735,"l":33.68,"n":44396,"o":34.54,"t":"2026-07-16T04:00:00Z","v":3990443,"vw":34.054066},{"c":34.51,"h":34.835,"l":33.5584,"n":42246,"o":33.75,"t":"2026-07-17T04:00:00Z","v":3834657,"vw":34.540662},{"c":34.05,"h":35.0899,"l":33.96,"n":38884,"o":34.735,"t":"2026-07-20T04:00:00Z","v":6014426,"vw":34.202267},{"c":34.96,"h":35.24,"l":34.02,"n":37895,"o":34.14,"t":"2026-07-21T04:00:00Z","v":4724961,"vw":34.931234},{"c":34.91,"h":35.13,"l":34.55,"n":37716,"o":34.65,"t":"2026-07-22T04:00:00Z","v":3399607,"vw":34.838642},{"c":35.1,"h":35.695,"l":34.14,"n":40598,"o":34.46,"t":"2026-07-23T04:00:00Z","v":4246805,"vw":35.214413},{"c":35.01,"h":35.59,"l":34.795,"n":41646,"o":35.23,"t":"2026-07-24T04:00:00Z","v":4043314,"vw":35.12361},{"c":34.72,"h":35.58,"l":34.59,"n":41796,"o":35.13,"t":"2026-07-27T04:00:00Z","v":4272234,"vw":34.859686},{"c":33.84,"h":34.83,"l":33.5,"n":46889,"o":34.62,"t":"2026-07-28T04:00:00Z","v":4400112,"vw":33.885191},{"c":32.87,"h":34.3,"l":32.83,"n":53166,"o":33.85,"t":"2026-07-29T04:00:00Z","v":4824099,"vw":33.124969},{"c":34.52,"h":34.54,"l":33.01,"n":50857,"o":33.39,"t":"2026-07-30T04:00:00Z","v":4555452,"vw":34.067226},{"c":33.91,"h":34.5,"l":33.54,"n":53654,"o":34.275,"t":"2026-07-31T04:00:00Z","v":5397073,"vw":33.873844},{"c":33.32,"h":33.43,"l":32.47,"n":62575,"o":33.225,"t":"2026-08-03T04:00:00Z","v":5982345,"vw":33.16881},{"c":34.59,"h":34.7,"l":33.45,"n":49777,"o":33.74,"t":"2026-08-04T04:00:00Z","v":5878927,"vw":34.436352},{"c":34.6,"h":35.56,"l":34.35,"n":64503,"o":34.89,"t":"2026-08-05T04:00:00Z","v":5852997,"vw":34.72985},{"c":35.12,"h":35.37,"l":33.11,"n":63791,"o":33.11,"t":"2026-08-06T04:00:00Z","v":8248372,"vw":34.997766},{"c":36.34,"h":36.44,"l":35.62,"n":67052,"o":35.88,"t":"2026-08-07T04:00:00Z","v":6743396,"vw":36.16876},{"c":35.78,"h":36.78,"l":35.68,"n":58961,"o":36.05,"t":"2026-08-10T04:00:00Z","v":7941245,"vw":36.072077},{"c":35.25,"h":36,"l":34.56,"n":66244,"o":36,"t":"2026-08-11T04:00:00Z","v":5839273,"vw":35.150038},{"c":36.16,"h":36.5,"l":35.22,"n":50508,"o":35.22,"t":"2026-08-12T04:00:00Z","v":4993118,"vw":36.202153},{"c":36.28,"h":36.7,"l":35.78,"n":51238,"o":36.7,"t":"2026-08-13T04:00:00Z","v":6006552,"vw":36.240897},{"c":36.2,"h":36.49,"l":35.87,"n":52115,"o":36.135,"t":"2026-08-14T04:00:00Z","v":4523866,"vw":36.234091},{"c":36.24,"h":37.19,"l":35.65,"n":58062,"o":36.22,"t":"2026-08-17T04:00:00Z","v":7717540,"vw":36.218224},{"c":37.37,"h":37.46,"l":35.86,"n":60205,"o":35.91,"t":"2026-08-18T04:00:00Z","v":6391594,"vw":37.074063},{"c":37.4,"h":37.97,"l":36.75,"n":57096,"o":37.83,"t":"2026-08-19T04:00:00Z","v":5791811,"vw":37.190954},{"c":36.84,"h":37.55,"l":36.68,"n":41280,"o":36.91,"t":"2026-08-20T04:00:00Z","v":2602635,"vw":36.957648},{"c":36.3,"h":37.18,"l":36.225,"n":50556,"o":37.03,"t":"2026-08-21T04:00:00Z","v":6185641,"vw":36.43389},{"c":36.36,"h":36.569,"l":35.705,"n":54391,"o":36.22,"t":"2026-08-24T04:00:00Z","v":5117382,"vw":36.33439},{"c":36.47,"h":37.29,"l":36.31,"n":49577,"o":36.82,"t":"2026-08-25T04:00:00Z","v":4479995,"vw":36.572357},{"c":36.75,"h":36.93,"l":36.32,"n":51177,"o":36.925,"t":"2026-08-26T04:00:00Z","v":5256643,"vw":36.681005},{"c":37.58,"h":37.81,"l":36.5,"n":61465,"o":36.845,"t":"2026-08-27T04:00:00Z","v":4912380,"vw":37.232921},{"c":34.71,"h":37.13,"l":34.685,"n":76583,"o":37.01,"t":"2026-08-28T04:00:00Z","v":8748749,"vw":35.375928},{"c":34.64,"h":35.34,"l":34.015,"n":84332,"o":34.83,"t":"2026-08-31T04:00:00Z","v":39466811,"vw":34.618767},{"c":34.52,"h":34.95,"l":34.26,"n":55033,"o":34.64,"t":"2026-09-01T04:00:00Z","v":6885708,"vw":34.531661},{"c":34.18,"h":35.0365,"l":33.43,"n":60275,"o":34.64,"t":"2026-09-02T04:00:00Z","v":6186370,"vw":33.971118},{"c":34.41,"h":34.43,"l":33.67,"n":47306,"o":34.35,"t":"2026-09-03T04:00:00Z","v":6850191,"vw":34.291762},{"c":34.93,"h":35.145,"l":33.88,"n":57797,"o":34.2,"t":"2026-09-04T04:00:00Z","v":5229673,"vw":34.792472},{"c":41.48,"h":42.5,"l":38.41,"n":198319,"o":39.98,"t":"2026-09-08T04:00:00Z","v":24608159,"vw":41.300238},{"c":41.81,"h":42.275,"l":41.0808,"n":93006,"o":41.39,"t":"2026-09-09T04:00:00Z","v":11128830,"vw":41.735619},{"c":40.94,"h":41.405,"l":40.215,"n":67605,"o":41.265,"t":"2026-09-10T04:00:00Z","v":6524193,"vw":40.795442},{"c":40.82,"h":41.83,"l":40.51,"n":63780,"o":41.22,"t":"2026-09-11T04:00:00Z","v":5950691,"vw":41.029437},{"c":41.02,"h":41.6,"l":40.44,"n":65100,"o":40.64,"t":"2026-09-14T04:00:00Z","v":7578423,"vw":40.997795},{"c":39.5,"h":41.14,"l":39.215,"n":72986,"o":41.14,"t":"2026-09-15T04:00:00Z","v":8105144,"vw":39.669246},{"c":39.57,"h":40.445,"l":39.165,"n":63719,"o":39.77,"t":"2026-09-16T04:00:00Z","v":6166798,"vw":39.796052},{"c":39.98,"h":40.97,"l":39.5,"n":77286,"o":40.445,"t":"2026-09-17T04:00:00Z","v":7585456,"vw":40.031875},{"c":39.77,"h":40.71,"l":39.715,"n":77762,"o":40.11,"t":"2026-09-18T04:00:00Z","v":32191433,"vw":39.862646},{"c":38.99,"h":39.9,"l":38.72,"n":60447,"o":39.02,"t":"2026-09-21T04:00:00Z","v":5602688,"vw":39.124356},{"c":38.22,"h":39.17,"l":38.11,"n":66614,"o":38.73,"t":"2026-09-22T04:00:00Z","v":6740106,"vw":38.409257},{"c":36.82,"h":38.47,"l":36.78,"n":59210,"o":38,"t":"2026-09-23T04:00:00Z","v":9264766,"vw":37.126564},{"c":36.13,"h":36.75,"l":35.905,"n":58020,"o":36.64,"t":"2026-09-24T04:00:00Z","v":5649593,"vw":36.240207},{"c":35.8,"h":36.19,"l":35.515,"n":74634,"o":35.98,"t":"2026-09-25T04:00:00Z","v":6747415,"vw":35.829398},{"c":36.98,"h":37.245,"l":35.28,"n":74123,"o":35.65,"t":"2026-09-28T04:00:00Z","v":6952096,"vw":36.796382},{"c":36.5,"h":37.345,"l":35.75,"n":61108,"o":37.03,"t":"2026-09-29T04:00:00Z","v":6588018,"vw":36.279734},{"c":36.57,"h":36.955,"l":36.23,"n":49124,"o":36.77,"t":"2026-09-30T04:00:00Z","v":5282419,"vw":36.600357},{"c":35.5,"h":36.79,"l":35.435,"n":41148,"o":36.35,"t":"2026-10-01T04:00:00Z","v":3272078,"vw":35.863941},{"c":35.72,"h":36,"l":35.19,"n":53579,"o":35.61,"t":"2026-10-02T04:00:00Z","v":4365908,"vw":35.67226},{"c":35.78,"h":36.325,"l":35.245,"n":51662,"o":35.98,"t":"2026-10-05T04:00:00Z","v":6201717,"vw":35.87301},{"c":35.53,"h":36.34,"l":34.75,"n":56023,"o":35.86,"t":"2026-10-06T04:00:00Z","v":5740049,"vw":35.408974},{"c":34.75,"h":35.485,"l":34.63,"n":51352,"o":35.22,"t":"2026-10-07T04:00:00Z","v":5739989,"vw":35.025716},{"c":34.21,"h":34.56,"l":33.32,"n":71048,"o":34.275,"t":"2026-10-08T04:00:00Z","v":6404052,"vw":34.058275},{"c":35.44,"h":35.59,"l":34.15,"n":60026,"o":34.24,"t":"2026-10-09T04:00:00Z","v":5533229,"vw":35.229151},{"c":34.59,"h":35.41,"l":34.55,"n":48819,"o":34.92,"t":"2026-10-12T04:00:00Z","v":4734737,"vw":34.787023},{"c":33.35,"h":34.915,"l":33.26,"n":52492,"o":34.44,"t":"2026-10-13T04:00:00Z","v":6322294,"vw":33.555797},{"c":33.62,"h":34.09,"l":33,"n":36560,"o":33.14,"t":"2026-10-14T04:00:00Z","v":4293827,"vw":33.632726},{"c":34.04,"h":34.355,"l":33.7,"n":46420,"o":33.82,"t":"2026-10-15T04:00:00Z","v":4565972,"vw":34.071534},{"c":33.53,"h":34.12,"l":33.23,"n":44694,"o":34.12,"t":"2026-10-16T04:00:00Z","v":4923660,"vw":33.507254},{"c":34.7,"h":35.14,"l":33.6,"n":63559,"o":33.78,"t":"2026-10-19T04:00:00Z","v":6334350,"vw":34.62858},{"c":34.92,"h":35.515,"l":34.38,"n":35739,"o":35,"t":"2026-10-20T04:00:00Z","v":3670807,"vw":35.060614},{"c":36.8,"h":38.49,"l":35.99,"n":121575,"o":38.15,"t":"2026-10-21T04:00:00Z","v":16840575,"vw":36.726636},{"c":37.45,"h":38.49,"l":36.68,"n":91787,"o":36.68,"t":"2026-10-22T04:00:00Z","v":13452098,"vw":37.673191}],"volatilityBars":[{"c":38.75,"h":38.75,"l":38,"n":19,"o":38.01,"t":"2026-09-22T08:00:00Z","v":2425,"vw":38.081436},{"c":39.1,"h":39.1,"l":38.96,"n":3,"o":38.96,"t":"2026-09-22T10:00:00Z","v":300,"vw":39.048905},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-09-22T11:15:00Z","v":200,"vw":38.3},{"c":38.019,"h":38.019,"l":38.019,"n":1,"o":38.019,"t":"2026-09-22T13:00:00Z","v":351,"vw":38.019},{"c":38.66,"h":38.7,"l":38.66,"n":12,"o":38.66,"t":"2026-09-22T13:15:00Z","v":1587,"vw":38.662637},{"c":38.91,"h":39.17,"l":38.73,"n":1009,"o":38.73,"t":"2026-09-22T13:30:00Z","v":116270,"vw":38.842005},{"c":39,"h":39.04,"l":38.765,"n":1758,"o":38.91,"t":"2026-09-22T13:45:00Z","v":105221,"vw":38.917994},{"c":38.97,"h":39.14,"l":38.902,"n":1635,"o":38.99,"t":"2026-09-22T14:00:00Z","v":84116,"vw":39.007389},{"c":38.7165,"h":39.02,"l":38.53,"n":1843,"o":38.96,"t":"2026-09-22T14:15:00Z","v":111217,"vw":38.732453},{"c":38.885,"h":38.94,"l":38.715,"n":1942,"o":38.715,"t":"2026-09-22T14:30:00Z","v":117877,"vw":38.842068},{"c":38.895,"h":38.99,"l":38.84,"n":1663,"o":38.87,"t":"2026-09-22T14:45:00Z","v":77969,"vw":38.922322},{"c":38.79,"h":38.93,"l":38.785,"n":2014,"o":38.87,"t":"2026-09-22T15:00:00Z","v":94402,"vw":38.870547},{"c":38.79,"h":38.81,"l":38.7,"n":1543,"o":38.785,"t":"2026-09-22T15:15:00Z","v":71107,"vw":38.766292},{"c":38.875,"h":38.89,"l":38.685,"n":1826,"o":38.8,"t":"2026-09-22T15:30:00Z","v":89561,"vw":38.792754},{"c":38.575,"h":38.9,"l":38.56,"n":1815,"o":38.88,"t":"2026-09-22T15:45:00Z","v":100874,"vw":38.744799},{"c":38.53,"h":38.67,"l":38.53,"n":1536,"o":38.58,"t":"2026-09-22T16:00:00Z","v":80274,"vw":38.596695},{"c":38.325,"h":38.565,"l":38.31,"n":2327,"o":38.535,"t":"2026-09-22T16:15:00Z","v":147019,"vw":38.398552},{"c":38.37,"h":38.43,"l":38.305,"n":2149,"o":38.3101,"t":"2026-09-22T16:30:00Z","v":134109,"vw":38.359854},{"c":38.265,"h":38.38,"l":38.11,"n":2851,"o":38.36,"t":"2026-09-22T16:45:00Z","v":181726,"vw":38.22098},{"c":38.385,"h":38.4,"l":38.23,"n":1990,"o":38.27,"t":"2026-09-22T17:00:00Z","v":115832,"vw":38.304383},{"c":38.2,"h":38.4275,"l":38.2,"n":2295,"o":38.39,"t":"2026-09-22T17:15:00Z","v":198464,"vw":38.282158},{"c":38.3144,"h":38.36,"l":38.15,"n":2542,"o":38.2,"t":"2026-09-22T17:30:00Z","v":167023,"vw":38.261057},{"c":38.435,"h":38.44,"l":38.24,"n":2883,"o":38.31,"t":"2026-09-22T17:45:00Z","v":196527,"vw":38.349179},{"c":38.42,"h":38.49,"l":38.365,"n":2720,"o":38.43,"t":"2026-09-22T18:00:00Z","v":211900,"vw":38.427059},{"c":38.375,"h":38.41,"l":38.33,"n":1953,"o":38.41,"t":"2026-09-22T18:15:00Z","v":122293,"vw":38.365214},{"c":38.48,"h":38.53,"l":38.385,"n":1758,"o":38.385,"t":"2026-09-22T18:30:00Z","v":100554,"vw":38.46482},{"c":38.545,"h":38.57,"l":38.445,"n":2682,"o":38.475,"t":"2026-09-22T18:45:00Z","v":174876,"vw":38.506541},{"c":38.63,"h":38.635,"l":38.475,"n":2668,"o":38.545,"t":"2026-09-22T19:00:00Z","v":193497,"vw":38.552251},{"c":38.74,"h":38.79,"l":38.613,"n":3063,"o":38.6351,"t":"2026-09-22T19:15:00Z","v":240783,"vw":38.693864},{"c":38.405,"h":38.76,"l":38.39,"n":4489,"o":38.75,"t":"2026-09-22T19:30:00Z","v":404356,"vw":38.570964},{"c":38.22,"h":38.425,"l":38.18,"n":11445,"o":38.41,"t":"2026-09-22T19:45:00Z","v":1089281,"vw":38.279756},{"c":38.22,"h":38.22,"l":38.22,"n":55,"o":38.22,"t":"2026-09-22T20:00:00Z","v":1989461,"vw":38.22},{"c":38.36,"h":38.36,"l":38.33,"n":2,"o":38.33,"t":"2026-09-22T20:30:00Z","v":1700,"vw":38.342353},{"c":38.37,"h":38.39,"l":38.37,"n":19,"o":38.39,"t":"2026-09-22T20:45:00Z","v":6147,"vw":38.372651},{"c":37.7,"h":38.02,"l":36.13,"n":65,"o":38.01,"t":"2026-09-23T11:00:00Z","v":8470,"vw":37.422747},{"c":38.22,"h":38.22,"l":37.73,"n":15,"o":37.73,"t":"2026-09-23T11:15:00Z","v":1758,"vw":37.782075},{"c":37.1249,"h":38.22,"l":37.1249,"n":4,"o":38.22,"t":"2026-09-23T11:30:00Z","v":408,"vw":37.93875},{"c":37.1,"h":37.25,"l":37.1,"n":2,"o":37.25,"t":"2026-09-23T11:45:00Z","v":900,"vw":37.116667},{"c":38.22,"h":38.22,"l":38.01,"n":2,"o":38.01,"t":"2026-09-23T13:00:00Z","v":200,"vw":38.115},{"c":38.085,"h":38.47,"l":37.99,"n":1879,"o":38,"t":"2026-09-23T13:30:00Z","v":228052,"vw":38.193938},{"c":38.02,"h":38.29,"l":37.89,"n":1874,"o":38.1,"t":"2026-09-23T13:45:00Z","v":186902,"vw":38.062578},{"c":37.96,"h":38.15,"l":37.75,"n":1970,"o":38,"t":"2026-09-23T14:00:00Z","v":205954,"vw":37.941441},{"c":37.925,"h":38,"l":37.84,"n":1423,"o":37.955,"t":"2026-09-23T14:15:00Z","v":87234,"vw":37.948068},{"c":37.6,"h":37.93,"l":37.56,"n":2176,"o":37.92,"t":"2026-09-23T14:30:00Z","v":141148,"vw":37.701494},{"c":37.33,"h":37.64,"l":37.27,"n":3040,"o":37.6,"t":"2026-09-23T14:45:00Z","v":374682,"vw":37.406148},{"c":37.55,"h":37.57,"l":37.25,"n":1786,"o":37.34,"t":"2026-09-23T15:00:00Z","v":124726,"vw":37.394747},{"c":37.64,"h":37.67,"l":37.47,"n":2091,"o":37.56,"t":"2026-09-23T15:15:00Z","v":133673,"vw":37.589414},{"c":37.57,"h":37.66,"l":37.465,"n":1713,"o":37.635,"t":"2026-09-23T15:30:00Z","v":97579,"vw":37.542709},{"c":37.54,"h":37.575,"l":37.33,"n":1695,"o":37.575,"t":"2026-09-23T15:45:00Z","v":94147,"vw":37.466688},{"c":37.495,"h":37.595,"l":37.4,"n":1995,"o":37.54,"t":"2026-09-23T16:00:00Z","v":150045,"vw":37.506864},{"c":37.31,"h":37.53,"l":37.285,"n":1334,"o":37.51,"t":"2026-09-23T16:15:00Z","v":74401,"vw":37.419348},{"c":37.28,"h":37.35,"l":37.26,"n":1553,"o":37.315,"t":"2026-09-23T16:30:00Z","v":91686,"vw":37.296942},{"c":37.275,"h":37.29,"l":37.225,"n":1382,"o":37.26,"t":"2026-09-23T16:45:00Z","v":66731,"vw":37.260574},{"c":37.275,"h":37.32,"l":37.19,"n":1587,"o":37.28,"t":"2026-09-23T17:00:00Z","v":88350,"vw":37.259953},{"c":37.32,"h":37.33,"l":37.25,"n":1221,"o":37.275,"t":"2026-09-23T17:15:00Z","v":74669,"vw":37.286694},{"c":37.32,"h":37.365,"l":37.29,"n":1234,"o":37.31,"t":"2026-09-23T17:30:00Z","v":60179,"vw":37.330138},{"c":37.57,"h":37.57,"l":37.29,"n":1340,"o":37.33,"t":"2026-09-23T17:45:00Z","v":109173,"vw":37.380231},{"c":37.5,"h":37.58,"l":37.45,"n":1714,"o":37.55,"t":"2026-09-23T18:00:00Z","v":102890,"vw":37.512836},{"c":37.34,"h":37.54,"l":37.31,"n":1737,"o":37.51,"t":"2026-09-23T18:15:00Z","v":128129,"vw":37.441403},{"c":37.54,"h":37.55,"l":37.28,"n":2035,"o":37.345,"t":"2026-09-23T18:30:00Z","v":197900,"vw":37.45955},{"c":37.35,"h":37.57,"l":37.34,"n":1975,"o":37.55,"t":"2026-09-23T18:45:00Z","v":191655,"vw":37.461573},{"c":37.38,"h":37.4,"l":37.27,"n":1772,"o":37.36,"t":"2026-09-23T19:00:00Z","v":105806,"vw":37.341191},{"c":37.3,"h":37.47,"l":37.27,"n":2333,"o":37.39,"t":"2026-09-23T19:15:00Z","v":156902,"vw":37.386143},{"c":37.12,"h":37.34,"l":37.11,"n":3089,"o":37.31,"t":"2026-09-23T19:30:00Z","v":253436,"vw":37.242798},{"c":36.825,"h":37.135,"l":36.78,"n":13056,"o":37.12,"t":"2026-09-23T19:45:00Z","v":1141470,"vw":36.953031},{"c":36.82,"h":36.89,"l":36.82,"n":55,"o":36.82,"t":"2026-09-23T20:00:00Z","v":3082087,"vw":36.820023},{"c":36.315,"h":36.75,"l":36.28,"n":1721,"o":36.64,"t":"2026-09-24T13:30:00Z","v":188198,"vw":36.508508},{"c":36.291,"h":36.635,"l":36.24,"n":2519,"o":36.34,"t":"2026-09-24T13:45:00Z","v":287616,"vw":36.433142},{"c":36.285,"h":36.42,"l":36.16,"n":2339,"o":36.28,"t":"2026-09-24T14:00:00Z","v":224373,"vw":36.287258},{"c":36.365,"h":36.455,"l":36.24,"n":1820,"o":36.28,"t":"2026-09-24T14:15:00Z","v":108682,"vw":36.336137},{"c":36.24,"h":36.425,"l":36.24,"n":2099,"o":36.37,"t":"2026-09-24T14:30:00Z","v":150339,"vw":36.346445},{"c":36.065,"h":36.3,"l":35.98,"n":1956,"o":36.24,"t":"2026-09-24T14:45:00Z","v":192177,"vw":36.107579},{"c":36.125,"h":36.205,"l":36.05,"n":2079,"o":36.08,"t":"2026-09-24T15:00:00Z","v":156563,"vw":36.11553},{"c":36.03,"h":36.19,"l":35.99,"n":2268,"o":36.13,"t":"2026-09-24T15:15:00Z","v":173976,"vw":36.103258},{"c":35.99,"h":36.035,"l":35.91,"n":2671,"o":36.02,"t":"2026-09-24T15:30:00Z","v":257717,"vw":35.971064},{"c":36.055,"h":36.07,"l":35.905,"n":1695,"o":35.99,"t":"2026-09-24T15:45:00Z","v":89701,"vw":35.99843},{"c":36.02,"h":36.11,"l":35.99,"n":1893,"o":36.05,"t":"2026-09-24T16:00:00Z","v":127961,"vw":36.046485},{"c":36.325,"h":36.38,"l":36.02,"n":2668,"o":36.025,"t":"2026-09-24T16:15:00Z","v":185635,"vw":36.183259},{"c":36.455,"h":36.51,"l":36.29,"n":1970,"o":36.33,"t":"2026-09-24T16:30:00Z","v":130893,"vw":36.380984},{"c":36.38,"h":36.525,"l":36.315,"n":2212,"o":36.46,"t":"2026-09-24T16:45:00Z","v":157283,"vw":36.449612},{"c":36.42,"h":36.435,"l":36.295,"n":1622,"o":36.375,"t":"2026-09-24T17:00:00Z","v":119362,"vw":36.365567},{"c":36.355,"h":36.42,"l":36.25,"n":1487,"o":36.405,"t":"2026-09-24T17:15:00Z","v":113558,"vw":36.328129},{"c":36.345,"h":36.43,"l":36.345,"n":1590,"o":36.355,"t":"2026-09-24T17:30:00Z","v":107248,"vw":36.385883},{"c":36.31,"h":36.38,"l":36.26,"n":1751,"o":36.34,"t":"2026-09-24T17:45:00Z","v":137919,"vw":36.333477},{"c":36.32,"h":36.335,"l":36.21,"n":1874,"o":36.31,"t":"2026-09-24T18:00:00Z","v":139322,"vw":36.271142},{"c":36.36,"h":36.38,"l":36.26,"n":1651,"o":36.3,"t":"2026-09-24T18:15:00Z","v":119381,"vw":36.314005},{"c":36.57,"h":36.65,"l":36.35,"n":1631,"o":36.35,"t":"2026-09-24T18:30:00Z","v":98512,"vw":36.50098},{"c":36.51,"h":36.58,"l":36.49,"n":1379,"o":36.57,"t":"2026-09-24T18:45:00Z","v":90437,"vw":36.543653},{"c":36.27,"h":36.505,"l":36.27,"n":1826,"o":36.505,"t":"2026-09-24T19:00:00Z","v":105437,"vw":36.394743},{"c":36.42,"h":36.425,"l":36.24,"n":1946,"o":36.27,"t":"2026-09-24T19:15:00Z","v":136972,"vw":36.316288},{"c":36.445,"h":36.49,"l":36.385,"n":2423,"o":36.415,"t":"2026-09-24T19:30:00Z","v":203674,"vw":36.449195},{"c":36.14,"h":36.445,"l":36.11,"n":8801,"o":36.44,"t":"2026-09-24T19:45:00Z","v":824981,"vw":36.198751},{"c":36.13,"h":36.17,"l":36.13,"n":43,"o":36.13,"t":"2026-09-24T20:00:00Z","v":1018294,"vw":36.130007},{"c":36.13,"h":36.13,"l":36.12,"n":3,"o":36.12,"t":"2026-09-24T20:30:00Z","v":222,"vw":36.125327},{"c":36.72,"h":36.72,"l":36.57,"n":6,"o":36.57,"t":"2026-09-24T20:45:00Z","v":1145,"vw":36.645542},{"c":36.14,"h":36.14,"l":36.14,"n":5,"o":36.14,"t":"2026-09-24T22:30:00Z","v":200,"vw":36.14},{"c":36.05,"h":36.05,"l":36.05,"n":6,"o":36.05,"t":"2026-09-24T23:45:00Z","v":204,"vw":36.05},{"c":36.26,"h":36.26,"l":36.1,"n":50,"o":36.1,"t":"2026-09-25T11:15:00Z","v":8400,"vw":36.160886},{"c":36.27,"h":36.27,"l":36.21,"n":15,"o":36.21,"t":"2026-09-25T12:45:00Z","v":2572,"vw":36.220152},{"c":36.14,"h":36.3,"l":36.14,"n":32,"o":36.3,"t":"2026-09-25T13:00:00Z","v":4468,"vw":36.2242},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-09-25T13:15:00Z","v":200,"vw":35.9},{"c":35.845,"h":36.19,"l":35.68,"n":2937,"o":35.98,"t":"2026-09-25T13:30:00Z","v":452070,"vw":35.884151},{"c":35.81,"h":35.885,"l":35.63,"n":2578,"o":35.84,"t":"2026-09-25T13:45:00Z","v":220458,"vw":35.754384},{"c":35.7,"h":35.92,"l":35.67,"n":2930,"o":35.83,"t":"2026-09-25T14:00:00Z","v":262848,"vw":35.812734},{"c":35.615,"h":35.875,"l":35.515,"n":2828,"o":35.695,"t":"2026-09-25T14:15:00Z","v":207269,"vw":35.698432},{"c":35.79,"h":35.79,"l":35.57,"n":2906,"o":35.615,"t":"2026-09-25T14:30:00Z","v":260935,"vw":35.668287},{"c":35.98,"h":36.055,"l":35.745,"n":3175,"o":35.79,"t":"2026-09-25T14:45:00Z","v":197744,"vw":35.903504},{"c":36.065,"h":36.105,"l":35.92,"n":2385,"o":35.97,"t":"2026-09-25T15:00:00Z","v":145118,"vw":36.033925},{"c":36.045,"h":36.13,"l":35.985,"n":2431,"o":36.07,"t":"2026-09-25T15:15:00Z","v":154904,"vw":36.061525},{"c":35.98,"h":36.115,"l":35.965,"n":2640,"o":36.045,"t":"2026-09-25T15:30:00Z","v":174300,"vw":36.051653},{"c":35.845,"h":36.025,"l":35.83,"n":2397,"o":35.98,"t":"2026-09-25T15:45:00Z","v":200169,"vw":35.923358},{"c":36,"h":36.07,"l":35.82,"n":3173,"o":35.85,"t":"2026-09-25T16:00:00Z","v":204068,"vw":35.963334},{"c":35.905,"h":36.04,"l":35.845,"n":3012,"o":36,"t":"2026-09-25T16:15:00Z","v":254071,"vw":35.912976},{"c":35.855,"h":35.95,"l":35.83,"n":2469,"o":35.9,"t":"2026-09-25T16:30:00Z","v":152703,"vw":35.891886},{"c":35.805,"h":35.875,"l":35.805,"n":2062,"o":35.85,"t":"2026-09-25T16:45:00Z","v":112698,"vw":35.837033},{"c":35.755,"h":35.83,"l":35.73,"n":2191,"o":35.8,"t":"2026-09-25T17:00:00Z","v":113867,"vw":35.772769},{"c":35.72,"h":35.77,"l":35.7,"n":1926,"o":35.755,"t":"2026-09-25T17:15:00Z","v":105224,"vw":35.737016},{"c":35.75,"h":35.8,"l":35.68,"n":2278,"o":35.72,"t":"2026-09-25T17:30:00Z","v":153816,"vw":35.73529},{"c":35.765,"h":35.775,"l":35.675,"n":2274,"o":35.755,"t":"2026-09-25T17:45:00Z","v":147211,"vw":35.720978},{"c":35.775,"h":35.82,"l":35.745,"n":2095,"o":35.765,"t":"2026-09-25T18:00:00Z","v":140661,"vw":35.777703},{"c":35.765,"h":35.795,"l":35.74,"n":2102,"o":35.775,"t":"2026-09-25T18:15:00Z","v":132491,"vw":35.768331},{"c":35.805,"h":35.81,"l":35.75,"n":2200,"o":35.765,"t":"2026-09-25T18:30:00Z","v":139642,"vw":35.778236},{"c":35.905,"h":35.915,"l":35.8,"n":2356,"o":35.805,"t":"2026-09-25T18:45:00Z","v":195488,"vw":35.868656},{"c":35.86,"h":35.945,"l":35.83,"n":2450,"o":35.905,"t":"2026-09-25T19:00:00Z","v":169300,"vw":35.896802},{"c":35.79,"h":35.87,"l":35.77,"n":2650,"o":35.845,"t":"2026-09-25T19:15:00Z","v":201442,"vw":35.815174},{"c":35.765,"h":35.84,"l":35.68,"n":3586,"o":35.785,"t":"2026-09-25T19:30:00Z","v":319384,"vw":35.75651},{"c":35.81,"h":35.87,"l":35.76,"n":10398,"o":35.765,"t":"2026-09-25T19:45:00Z","v":1038830,"vw":35.81036},{"c":35.8,"h":35.8,"l":35.8,"n":33,"o":35.8,"t":"2026-09-25T20:00:00Z","v":861067,"vw":35.8},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-09-25T20:30:00Z","v":12156,"vw":35.8},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-09-28T08:00:00Z","v":204,"vw":35.8},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-28T09:30:00Z","v":100,"vw":36.5},{"c":35.63,"h":35.83,"l":35.63,"n":49,"o":35.83,"t":"2026-09-28T10:45:00Z","v":4725,"vw":35.74815},{"c":35.6,"h":35.6,"l":35.6,"n":8,"o":35.6,"t":"2026-09-28T11:00:00Z","v":109,"vw":35.6},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-09-28T11:30:00Z","v":115,"vw":35.01},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-28T11:45:00Z","v":100,"vw":35.6},{"c":35.6,"h":35.6,"l":35.55,"n":41,"o":35.55,"t":"2026-09-28T12:00:00Z","v":5851,"vw":35.558216},{"c":36.45,"h":36.59,"l":35.28,"n":2021,"o":35.65,"t":"2026-09-28T13:30:00Z","v":231427,"vw":35.982883},{"c":36.36,"h":36.6,"l":36.14,"n":3334,"o":36.42,"t":"2026-09-28T13:45:00Z","v":266821,"vw":36.346604},{"c":36.28,"h":36.365,"l":36.075,"n":2552,"o":36.365,"t":"2026-09-28T14:00:00Z","v":207869,"vw":36.211296},{"c":36.23,"h":36.38,"l":36.15,"n":2336,"o":36.29,"t":"2026-09-28T14:15:00Z","v":188888,"vw":36.270112},{"c":36.34,"h":36.39,"l":36.04,"n":2499,"o":36.215,"t":"2026-09-28T14:30:00Z","v":183456,"vw":36.215984},{"c":36.455,"h":36.7,"l":36.31,"n":3688,"o":36.345,"t":"2026-09-28T14:45:00Z","v":331545,"vw":36.552495},{"c":36.31,"h":36.5,"l":36.26,"n":2525,"o":36.46,"t":"2026-09-28T15:00:00Z","v":197202,"vw":36.375588},{"c":36.49,"h":36.58,"l":36.26,"n":2036,"o":36.31,"t":"2026-09-28T15:15:00Z","v":155603,"vw":36.40778},{"c":36.675,"h":36.68,"l":36.47,"n":2307,"o":36.5,"t":"2026-09-28T15:30:00Z","v":174935,"vw":36.545284},{"c":36.8,"h":36.93,"l":36.66,"n":3419,"o":36.67,"t":"2026-09-28T15:45:00Z","v":243474,"vw":36.801955},{"c":36.62,"h":36.83,"l":36.6,"n":2170,"o":36.79,"t":"2026-09-28T16:00:00Z","v":152523,"vw":36.726572},{"c":36.84,"h":36.87,"l":36.63,"n":2690,"o":36.63,"t":"2026-09-28T16:15:00Z","v":170641,"vw":36.771179},{"c":36.89,"h":37.02,"l":36.805,"n":2589,"o":36.83,"t":"2026-09-28T16:30:00Z","v":276194,"vw":36.962426},{"c":36.93,"h":37.02,"l":36.85,"n":1928,"o":36.88,"t":"2026-09-28T16:45:00Z","v":142338,"vw":36.902537},{"c":37.14,"h":37.245,"l":36.88,"n":2617,"o":36.93,"t":"2026-09-28T17:00:00Z","v":218711,"vw":37.027452},{"c":36.99,"h":37.145,"l":36.87,"n":2536,"o":37.1306,"t":"2026-09-28T17:15:00Z","v":181831,"vw":36.99039},{"c":36.88,"h":37.055,"l":36.825,"n":2523,"o":36.995,"t":"2026-09-28T17:30:00Z","v":174771,"vw":36.928819},{"c":36.83,"h":36.88,"l":36.78,"n":2444,"o":36.88,"t":"2026-09-28T17:45:00Z","v":189482,"vw":36.830818},{"c":36.895,"h":36.905,"l":36.8,"n":2202,"o":36.83,"t":"2026-09-28T18:00:00Z","v":155919,"vw":36.850543},{"c":36.955,"h":36.96,"l":36.84,"n":2257,"o":36.895,"t":"2026-09-28T18:15:00Z","v":173067,"vw":36.892412},{"c":37.055,"h":37.14,"l":36.935,"n":2261,"o":36.955,"t":"2026-09-28T18:30:00Z","v":176707,"vw":37.040765},{"c":37.035,"h":37.09,"l":37.02,"n":2120,"o":37.04,"t":"2026-09-28T18:45:00Z","v":148983,"vw":37.047913},{"c":37.06,"h":37.14,"l":37,"n":2526,"o":37.03,"t":"2026-09-28T19:00:00Z","v":211868,"vw":37.087942},{"c":37.085,"h":37.13,"l":37.035,"n":2644,"o":37.055,"t":"2026-09-28T19:15:00Z","v":222509,"vw":37.081254},{"c":37.18,"h":37.205,"l":37,"n":3542,"o":37.09,"t":"2026-09-28T19:30:00Z","v":292348,"vw":37.101741},{"c":37,"h":37.185,"l":36.955,"n":10070,"o":37.18,"t":"2026-09-28T19:45:00Z","v":958982,"vw":37.020255},{"c":36.98,"h":36.98,"l":36.98,"n":57,"o":36.98,"t":"2026-09-28T20:00:00Z","v":891452,"vw":36.98},{"c":37.2,"h":37.21,"l":37.2,"n":4,"o":37.21,"t":"2026-09-28T20:15:00Z","v":19100,"vw":37.200105},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-09-28T21:15:00Z","v":125,"vw":37.5},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-09-28T22:15:00Z","v":1211,"vw":37.3},{"c":37.01,"h":37.02,"l":37.01,"n":7,"o":37.02,"t":"2026-09-29T08:00:00Z","v":993,"vw":37.01499},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-09-29T08:15:00Z","v":500,"vw":36.48},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-09-29T08:45:00Z","v":500,"vw":36.9},{"c":36.48,"h":36.48,"l":36.48,"n":2,"o":36.48,"t":"2026-09-29T11:15:00Z","v":109,"vw":36.48},{"c":37.01,"h":37.02,"l":37.01,"n":6,"o":37.02,"t":"2026-09-29T12:15:00Z","v":401,"vw":37.016667},{"c":37.4001,"h":37.4001,"l":37.01,"n":6,"o":37.01,"t":"2026-09-29T12:30:00Z","v":962,"vw":37.317974},{"c":37.4,"h":37.47,"l":37.4,"n":3,"o":37.47,"t":"2026-09-29T12:45:00Z","v":301,"vw":37.423333},{"c":37.08,"h":37.4,"l":36.9,"n":113,"o":37.4,"t":"2026-09-29T13:00:00Z","v":12933,"vw":37.041763},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-09-29T13:15:00Z","v":1500,"vw":37},{"c":36.57,"h":37.345,"l":36.5613,"n":1616,"o":37.03,"t":"2026-09-29T13:30:00Z","v":187096,"vw":37.021902},{"c":36.575,"h":36.66,"l":36.32,"n":2137,"o":36.58,"t":"2026-09-29T13:45:00Z","v":178847,"vw":36.470385},{"c":36.3,"h":36.6,"l":36.26,"n":1953,"o":36.54,"t":"2026-09-29T14:00:00Z","v":141646,"vw":36.464236},{"c":36.19,"h":36.36,"l":36.19,"n":1853,"o":36.29,"t":"2026-09-29T14:15:00Z","v":119019,"vw":36.276724},{"c":36.095,"h":36.16,"l":36.03,"n":1654,"o":36.16,"t":"2026-09-29T14:30:00Z","v":114503,"vw":36.114474},{"c":36.225,"h":36.25,"l":36.07,"n":2085,"o":36.09,"t":"2026-09-29T14:45:00Z","v":134602,"vw":36.146528},{"c":35.94,"h":36.23,"l":35.91,"n":2080,"o":36.23,"t":"2026-09-29T15:00:00Z","v":145257,"vw":36.092545},{"c":35.795,"h":35.98,"l":35.77,"n":2155,"o":35.935,"t":"2026-09-29T15:15:00Z","v":131593,"vw":35.869413},{"c":35.86,"h":35.91,"l":35.75,"n":1859,"o":35.795,"t":"2026-09-29T15:30:00Z","v":128557,"vw":35.820406},{"c":35.95,"h":36.03,"l":35.85,"n":2178,"o":35.86,"t":"2026-09-29T15:45:00Z","v":198647,"vw":35.94921},{"c":36.07,"h":36.21,"l":35.95,"n":2429,"o":35.95,"t":"2026-09-29T16:00:00Z","v":179771,"vw":36.06119},{"c":36.08,"h":36.16,"l":36.035,"n":2221,"o":36.06,"t":"2026-09-29T16:15:00Z","v":144063,"vw":36.09942},{"c":35.939,"h":36.08,"l":35.9,"n":2036,"o":36.07,"t":"2026-09-29T16:30:00Z","v":137879,"vw":36.001588},{"c":36.015,"h":36.02,"l":35.93,"n":1609,"o":35.935,"t":"2026-09-29T16:45:00Z","v":136802,"vw":35.970301},{"c":36.01,"h":36.2,"l":36.01,"n":2099,"o":36.02,"t":"2026-09-29T17:00:00Z","v":159587,"vw":36.125865},{"c":36.06,"h":36.12,"l":36.01,"n":1845,"o":36.02,"t":"2026-09-29T17:15:00Z","v":121093,"vw":36.067227},{"c":35.98,"h":36.1,"l":35.97,"n":1805,"o":36.05,"t":"2026-09-29T17:30:00Z","v":128586,"vw":36.035187},{"c":35.975,"h":35.985,"l":35.91,"n":1575,"o":35.98,"t":"2026-09-29T17:45:00Z","v":105323,"vw":35.944023},{"c":36.085,"h":36.165,"l":35.975,"n":2891,"o":35.975,"t":"2026-09-29T18:00:00Z","v":277085,"vw":36.097261},{"c":36.24,"h":36.26,"l":36.045,"n":2207,"o":36.085,"t":"2026-09-29T18:15:00Z","v":160170,"vw":36.129888},{"c":36.175,"h":36.25,"l":36.13,"n":2229,"o":36.22,"t":"2026-09-29T18:30:00Z","v":163023,"vw":36.192964},{"c":36.11,"h":36.18,"l":36.09,"n":1927,"o":36.175,"t":"2026-09-29T18:45:00Z","v":140476,"vw":36.148204},{"c":36.195,"h":36.33,"l":36.09,"n":2440,"o":36.11,"t":"2026-09-29T19:00:00Z","v":203910,"vw":36.221023},{"c":36.22,"h":36.24,"l":36.17,"n":2276,"o":36.195,"t":"2026-09-29T19:15:00Z","v":190172,"vw":36.19785},{"c":36.225,"h":36.29,"l":36.16,"n":2687,"o":36.215,"t":"2026-09-29T19:30:00Z","v":211303,"vw":36.218261},{"c":36.51,"h":36.54,"l":36.2,"n":9025,"o":36.225,"t":"2026-09-29T19:45:00Z","v":1096556,"vw":36.432452},{"c":36.5,"h":36.5,"l":36.5,"n":34,"o":36.5,"t":"2026-09-29T20:00:00Z","v":1531691,"vw":36.5},{"c":36.2507,"h":36.2507,"l":36.2507,"n":1,"o":36.2507,"t":"2026-09-29T20:15:00Z","v":1524,"vw":36.2507},{"c":35.789,"h":35.789,"l":35.789,"n":1,"o":35.789,"t":"2026-09-29T20:45:00Z","v":100,"vw":35.789},{"c":36.75,"h":36.75,"l":36.75,"n":2,"o":36.75,"t":"2026-09-29T21:15:00Z","v":206,"vw":36.75},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-09-29T22:15:00Z","v":100,"vw":36.75},{"c":36.6,"h":36.63,"l":36.6,"n":4,"o":36.63,"t":"2026-09-30T12:30:00Z","v":500,"vw":36.6075},{"c":36.59,"h":36.59,"l":36.4,"n":27,"o":36.4,"t":"2026-09-30T13:15:00Z","v":604,"vw":36.5325},{"c":36.54,"h":36.955,"l":36.48,"n":1556,"o":36.72,"t":"2026-09-30T13:30:00Z","v":170740,"vw":36.682737},{"c":36.259,"h":36.69,"l":36.259,"n":1342,"o":36.55,"t":"2026-09-30T13:45:00Z","v":98225,"vw":36.455559},{"c":36.34,"h":36.42,"l":36.23,"n":1791,"o":36.28,"t":"2026-09-30T14:00:00Z","v":134043,"vw":36.346753},{"c":36.32,"h":36.46,"l":36.32,"n":1745,"o":36.34,"t":"2026-09-30T14:15:00Z","v":174875,"vw":36.377901},{"c":36.38,"h":36.49,"l":36.285,"n":1688,"o":36.32,"t":"2026-09-30T14:30:00Z","v":121869,"vw":36.377381},{"c":36.585,"h":36.6,"l":36.38,"n":1418,"o":36.385,"t":"2026-09-30T14:45:00Z","v":96129,"vw":36.523774},{"c":36.69,"h":36.72,"l":36.58,"n":1633,"o":36.59,"t":"2026-09-30T15:00:00Z","v":111707,"vw":36.635511},{"c":36.67,"h":36.72,"l":36.605,"n":1536,"o":36.69,"t":"2026-09-30T15:15:00Z","v":94770,"vw":36.659263},{"c":36.66,"h":36.75,"l":36.53,"n":1700,"o":36.67,"t":"2026-09-30T15:30:00Z","v":116934,"vw":36.642066},{"c":36.78,"h":36.78,"l":36.62,"n":1713,"o":36.67,"t":"2026-09-30T15:45:00Z","v":113653,"vw":36.69715},{"c":36.625,"h":36.79,"l":36.61,"n":1532,"o":36.775,"t":"2026-09-30T16:00:00Z","v":99767,"vw":36.708044},{"c":36.665,"h":36.665,"l":36.56,"n":1484,"o":36.62,"t":"2026-09-30T16:15:00Z","v":102680,"vw":36.621323},{"c":36.62,"h":36.71,"l":36.575,"n":1909,"o":36.67,"t":"2026-09-30T16:30:00Z","v":126257,"vw":36.655849},{"c":36.68,"h":36.72,"l":36.6,"n":1387,"o":36.625,"t":"2026-09-30T16:45:00Z","v":101092,"vw":36.657302},{"c":36.715,"h":36.73,"l":36.645,"n":1554,"o":36.69,"t":"2026-09-30T17:00:00Z","v":114838,"vw":36.69802},{"c":36.6,"h":36.74,"l":36.58,"n":1237,"o":36.7151,"t":"2026-09-30T17:15:00Z","v":89003,"vw":36.659969},{"c":36.78,"h":36.8,"l":36.61,"n":1648,"o":36.61,"t":"2026-09-30T17:30:00Z","v":116838,"vw":36.733945},{"c":36.73,"h":36.77,"l":36.68,"n":1545,"o":36.77,"t":"2026-09-30T17:45:00Z","v":93769,"vw":36.720592},{"c":36.745,"h":36.8,"l":36.7,"n":1949,"o":36.735,"t":"2026-09-30T18:00:00Z","v":126376,"vw":36.746615},{"c":36.69,"h":36.75,"l":36.66,"n":1595,"o":36.74,"t":"2026-09-30T18:15:00Z","v":103254,"vw":36.715105},{"c":36.6,"h":36.71,"l":36.58,"n":1513,"o":36.68,"t":"2026-09-30T18:30:00Z","v":94489,"vw":36.659007},{"c":36.57,"h":36.62,"l":36.54,"n":1579,"o":36.595,"t":"2026-09-30T18:45:00Z","v":100256,"vw":36.583523},{"c":36.655,"h":36.67,"l":36.52,"n":1514,"o":36.565,"t":"2026-09-30T19:00:00Z","v":95681,"vw":36.578934},{"c":36.66,"h":36.76,"l":36.645,"n":2024,"o":36.655,"t":"2026-09-30T19:15:00Z","v":141922,"vw":36.696588},{"c":36.5,"h":36.69,"l":36.5,"n":2399,"o":36.67,"t":"2026-09-30T19:30:00Z","v":204452,"vw":36.617801},{"c":36.58,"h":36.76,"l":36.48,"n":7972,"o":36.51,"t":"2026-09-30T19:45:00Z","v":875981,"vw":36.620298},{"c":36.57,"h":36.57,"l":36.545,"n":76,"o":36.57,"t":"2026-09-30T20:00:00Z","v":1383312,"vw":36.569998},{"c":36.41,"h":36.41,"l":36.39,"n":6,"o":36.39,"t":"2026-09-30T20:15:00Z","v":507,"vw":36.39835},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-09-30T20:45:00Z","v":100,"vw":36.43},{"c":36.57,"h":36.58,"l":36.57,"n":3,"o":36.58,"t":"2026-10-01T12:30:00Z","v":1500,"vw":36.577954},{"c":36.49,"h":36.79,"l":36.235,"n":1362,"o":36.39,"t":"2026-10-01T13:30:00Z","v":126310,"vw":36.491304},{"c":36.38,"h":36.54,"l":36.33,"n":1321,"o":36.49,"t":"2026-10-01T13:45:00Z","v":67254,"vw":36.422716},{"c":36.34,"h":36.57,"l":36.19,"n":1992,"o":36.39,"t":"2026-10-01T14:00:00Z","v":137663,"vw":36.38539},{"c":36.28,"h":36.48,"l":36.22,"n":1087,"o":36.37,"t":"2026-10-01T14:15:00Z","v":48537,"vw":36.356639},{"c":36.24,"h":36.31,"l":36.15,"n":1152,"o":36.285,"t":"2026-10-01T14:30:00Z","v":62864,"vw":36.216921},{"c":36.3,"h":36.43,"l":36.24,"n":1380,"o":36.24,"t":"2026-10-01T14:45:00Z","v":80067,"vw":36.331047},{"c":36.27,"h":36.31,"l":36.165,"n":1249,"o":36.295,"t":"2026-10-01T15:00:00Z","v":62020,"vw":36.239937},{"c":36.28,"h":36.4,"l":36.26,"n":1300,"o":36.27,"t":"2026-10-01T15:15:00Z","v":71647,"vw":36.315715},{"c":36.32,"h":36.36,"l":36.21,"n":1241,"o":36.28,"t":"2026-10-01T15:30:00Z","v":53138,"vw":36.284983},{"c":36.33,"h":36.405,"l":36.31,"n":973,"o":36.31,"t":"2026-10-01T15:45:00Z","v":42948,"vw":36.360147},{"c":36.15,"h":36.33,"l":36.145,"n":1219,"o":36.32,"t":"2026-10-01T16:00:00Z","v":65044,"vw":36.242432},{"c":36.205,"h":36.245,"l":36.145,"n":920,"o":36.16,"t":"2026-10-01T16:15:00Z","v":36107,"vw":36.195918},{"c":36.18,"h":36.28,"l":36.165,"n":1141,"o":36.21,"t":"2026-10-01T16:30:00Z","v":54982,"vw":36.234099},{"c":36.095,"h":36.225,"l":36.09,"n":1070,"o":36.18,"t":"2026-10-01T16:45:00Z","v":44848,"vw":36.164492},{"c":36.115,"h":36.15,"l":36.015,"n":1248,"o":36.09,"t":"2026-10-01T17:00:00Z","v":68430,"vw":36.078094},{"c":36.22,"h":36.23,"l":36.09,"n":1250,"o":36.11,"t":"2026-10-01T17:15:00Z","v":63393,"vw":36.160434},{"c":36.23,"h":36.27,"l":36.185,"n":1175,"o":36.23,"t":"2026-10-01T17:30:00Z","v":52905,"vw":36.231488},{"c":36.11,"h":36.245,"l":36.08,"n":1104,"o":36.24,"t":"2026-10-01T17:45:00Z","v":45881,"vw":36.130989},{"c":36.12,"h":36.185,"l":36.05,"n":1684,"o":36.115,"t":"2026-10-01T18:00:00Z","v":121745,"vw":36.138799},{"c":36.155,"h":36.23,"l":36.115,"n":1416,"o":36.115,"t":"2026-10-01T18:15:00Z","v":76935,"vw":36.184976},{"c":36.08,"h":36.2,"l":36.07,"n":1329,"o":36.18,"t":"2026-10-01T18:30:00Z","v":62576,"vw":36.161434},{"c":36.035,"h":36.095,"l":36.03,"n":1538,"o":36.08,"t":"2026-10-01T18:45:00Z","v":57613,"vw":36.064226},{"c":35.92,"h":36.045,"l":35.905,"n":1350,"o":36.035,"t":"2026-10-01T19:00:00Z","v":60898,"vw":35.983603},{"c":35.9,"h":35.97,"l":35.89,"n":1551,"o":35.915,"t":"2026-10-01T19:15:00Z","v":82455,"vw":35.930477},{"c":35.76,"h":35.925,"l":35.755,"n":2540,"o":35.905,"t":"2026-10-01T19:30:00Z","v":156958,"vw":35.832166},{"c":35.5,"h":35.765,"l":35.435,"n":7417,"o":35.765,"t":"2026-10-01T19:45:00Z","v":693163,"vw":35.545468},{"c":35.5,"h":35.57,"l":35.5,"n":54,"o":35.5,"t":"2026-10-01T20:00:00Z","v":753520,"vw":35.500118},{"c":36,"h":36,"l":35.98,"n":38,"o":35.98,"t":"2026-10-01T20:15:00Z","v":4005,"vw":35.996567},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-01T20:30:00Z","v":683,"vw":35.68},{"c":35.76,"h":35.76,"l":35.58,"n":47,"o":35.6,"t":"2026-10-02T11:00:00Z","v":6236,"vw":35.676522},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-10-02T12:15:00Z","v":102,"vw":35.75},{"c":35.565,"h":35.8,"l":35.46,"n":1202,"o":35.61,"t":"2026-10-02T13:30:00Z","v":82048,"vw":35.618793},{"c":35.406,"h":35.62,"l":35.19,"n":1907,"o":35.57,"t":"2026-10-02T13:45:00Z","v":134118,"vw":35.335677},{"c":35.53,"h":35.69,"l":35.36,"n":1750,"o":35.42,"t":"2026-10-02T14:00:00Z","v":176338,"vw":35.555829},{"c":35.41,"h":35.53,"l":35.29,"n":1875,"o":35.52,"t":"2026-10-02T14:15:00Z","v":111744,"vw":35.375298},{"c":35.46,"h":35.49,"l":35.29,"n":1790,"o":35.42,"t":"2026-10-02T14:30:00Z","v":160540,"vw":35.386457},{"c":35.605,"h":35.66,"l":35.42,"n":1854,"o":35.45,"t":"2026-10-02T14:45:00Z","v":136748,"vw":35.554451},{"c":35.61,"h":35.65,"l":35.505,"n":1858,"o":35.62,"t":"2026-10-02T15:00:00Z","v":99541,"vw":35.577711},{"c":35.53,"h":35.63,"l":35.5101,"n":1707,"o":35.605,"t":"2026-10-02T15:15:00Z","v":83517,"vw":35.559985},{"c":35.68,"h":35.74,"l":35.515,"n":1692,"o":35.54,"t":"2026-10-02T15:30:00Z","v":90840,"vw":35.639716},{"c":35.69,"h":35.73,"l":35.665,"n":1608,"o":35.67,"t":"2026-10-02T15:45:00Z","v":80162,"vw":35.701728},{"c":35.485,"h":35.685,"l":35.485,"n":1663,"o":35.685,"t":"2026-10-02T16:00:00Z","v":92085,"vw":35.604087},{"c":35.59,"h":35.59,"l":35.44,"n":1530,"o":35.49,"t":"2026-10-02T16:15:00Z","v":89787,"vw":35.50862},{"c":35.66,"h":35.715,"l":35.58,"n":1697,"o":35.59,"t":"2026-10-02T16:30:00Z","v":89635,"vw":35.65842},{"c":35.72,"h":35.73,"l":35.62,"n":1446,"o":35.66,"t":"2026-10-02T16:45:00Z","v":72392,"vw":35.675673},{"c":35.655,"h":35.74,"l":35.62,"n":1548,"o":35.73,"t":"2026-10-02T17:00:00Z","v":69796,"vw":35.67622},{"c":35.62,"h":35.71,"l":35.58,"n":1458,"o":35.66,"t":"2026-10-02T17:15:00Z","v":63885,"vw":35.642669},{"c":35.795,"h":36,"l":35.615,"n":3056,"o":35.615,"t":"2026-10-02T17:30:00Z","v":212297,"vw":35.764023},{"c":35.91,"h":35.91,"l":35.735,"n":2037,"o":35.795,"t":"2026-10-02T17:45:00Z","v":99408,"vw":35.825492},{"c":35.845,"h":35.9,"l":35.73,"n":2304,"o":35.9,"t":"2026-10-02T18:00:00Z","v":142225,"vw":35.84203},{"c":35.8,"h":35.87,"l":35.73,"n":1922,"o":35.85,"t":"2026-10-02T18:15:00Z","v":105429,"vw":35.795033},{"c":35.75,"h":35.835,"l":35.72,"n":1765,"o":35.8,"t":"2026-10-02T18:30:00Z","v":86867,"vw":35.775882},{"c":35.695,"h":35.76,"l":35.695,"n":1772,"o":35.75,"t":"2026-10-02T18:45:00Z","v":89884,"vw":35.729518},{"c":35.615,"h":35.71,"l":35.58,"n":2175,"o":35.695,"t":"2026-10-02T19:00:00Z","v":127561,"vw":35.633357},{"c":35.74,"h":35.75,"l":35.61,"n":2209,"o":35.615,"t":"2026-10-02T19:15:00Z","v":127157,"vw":35.675409},{"c":35.815,"h":35.845,"l":35.74,"n":2495,"o":35.74,"t":"2026-10-02T19:30:00Z","v":155287,"vw":35.792334},{"c":35.73,"h":35.82,"l":35.65,"n":7090,"o":35.81,"t":"2026-10-02T19:45:00Z","v":610720,"vw":35.746528},{"c":35.68,"h":35.725,"l":35.68,"n":46,"o":35.72,"t":"2026-10-02T20:00:00Z","v":957044,"vw":35.719984},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-02T20:30:00Z","v":4000,"vw":35.5},{"c":35.73,"h":35.73,"l":35.73,"n":3,"o":35.73,"t":"2026-10-05T08:45:00Z","v":427,"vw":35.73},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-10-05T09:15:00Z","v":270,"vw":35.72},{"c":36.14,"h":36.14,"l":36.14,"n":3,"o":36.14,"t":"2026-10-05T13:15:00Z","v":302,"vw":36.14},{"c":35.92,"h":36.11,"l":35.75,"n":1157,"o":35.98,"t":"2026-10-05T13:30:00Z","v":99422,"vw":35.984369},{"c":35.95,"h":36,"l":35.719,"n":1149,"o":35.89,"t":"2026-10-05T13:45:00Z","v":95721,"vw":35.850751},{"c":35.92,"h":36.01,"l":35.85,"n":1232,"o":35.95,"t":"2026-10-05T14:00:00Z","v":76077,"vw":35.94137},{"c":35.535,"h":35.93,"l":35.4788,"n":1245,"o":35.92,"t":"2026-10-05T14:15:00Z","v":92915,"vw":35.693272},{"c":35.38,"h":35.525,"l":35.245,"n":2102,"o":35.52,"t":"2026-10-05T14:30:00Z","v":173868,"vw":35.393405},{"c":35.695,"h":35.76,"l":35.29,"n":2265,"o":35.37,"t":"2026-10-05T14:45:00Z","v":190355,"vw":35.498941},{"c":35.83,"h":35.88,"l":35.66,"n":2603,"o":35.69,"t":"2026-10-05T15:00:00Z","v":212703,"vw":35.756444},{"c":35.845,"h":35.9,"l":35.705,"n":1705,"o":35.84,"t":"2026-10-05T15:15:00Z","v":141981,"vw":35.812445},{"c":35.885,"h":35.89,"l":35.76,"n":1418,"o":35.845,"t":"2026-10-05T15:30:00Z","v":100928,"vw":35.831028},{"c":35.885,"h":35.965,"l":35.84,"n":1658,"o":35.88,"t":"2026-10-05T15:45:00Z","v":134761,"vw":35.906501},{"c":35.93,"h":35.95,"l":35.77,"n":1451,"o":35.88,"t":"2026-10-05T16:00:00Z","v":98655,"vw":35.880994},{"c":36.19,"h":36.19,"l":35.89,"n":1564,"o":35.925,"t":"2026-10-05T16:15:00Z","v":114016,"vw":35.998464},{"c":36.21,"h":36.245,"l":36.17,"n":2017,"o":36.18,"t":"2026-10-05T16:30:00Z","v":131657,"vw":36.202473},{"c":36.225,"h":36.31,"l":36.18,"n":1789,"o":36.21,"t":"2026-10-05T16:45:00Z","v":112474,"vw":36.260295},{"c":36.06,"h":36.245,"l":36.05,"n":1281,"o":36.24,"t":"2026-10-05T17:00:00Z","v":69799,"vw":36.147044},{"c":36.125,"h":36.14,"l":36,"n":1253,"o":36.055,"t":"2026-10-05T17:15:00Z","v":71000,"vw":36.053833},{"c":36.125,"h":36.24,"l":36.02,"n":2227,"o":36.12,"t":"2026-10-05T17:30:00Z","v":173753,"vw":36.103621},{"c":36.08,"h":36.205,"l":36.065,"n":1384,"o":36.125,"t":"2026-10-05T17:45:00Z","v":84749,"vw":36.149357},{"c":36.085,"h":36.13,"l":36.065,"n":1437,"o":36.075,"t":"2026-10-05T18:00:00Z","v":94949,"vw":36.09967},{"c":36.1,"h":36.14,"l":36.025,"n":1255,"o":36.08,"t":"2026-10-05T18:15:00Z","v":105981,"vw":36.087931},{"c":36.105,"h":36.17,"l":36.075,"n":1534,"o":36.1,"t":"2026-10-05T18:30:00Z","v":114040,"vw":36.128735},{"c":36.1695,"h":36.185,"l":36.1,"n":1673,"o":36.105,"t":"2026-10-05T18:45:00Z","v":107634,"vw":36.134158},{"c":36.29,"h":36.325,"l":36.145,"n":1864,"o":36.165,"t":"2026-10-05T19:00:00Z","v":124461,"vw":36.236961},{"c":36.12,"h":36.29,"l":36.105,"n":2180,"o":36.29,"t":"2026-10-05T19:15:00Z","v":144941,"vw":36.168502},{"c":35.95,"h":36.165,"l":35.94,"n":2498,"o":36.115,"t":"2026-10-05T19:30:00Z","v":211020,"vw":36.075605},{"c":35.81,"h":35.98,"l":35.75,"n":9609,"o":35.94,"t":"2026-10-05T19:45:00Z","v":957366,"vw":35.816859},{"c":35.78,"h":35.8,"l":35.78,"n":50,"o":35.78,"t":"2026-10-05T20:00:00Z","v":1485082,"vw":35.780001},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-05T20:45:00Z","v":150,"vw":35.81},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-05T23:15:00Z","v":1000,"vw":35.84},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-05T23:45:00Z","v":100,"vw":35.99},{"c":35.8,"h":35.8,"l":35.8,"n":13,"o":35.8,"t":"2026-10-06T11:00:00Z","v":397,"vw":35.8},{"c":35.77,"h":35.83,"l":35.77,"n":2,"o":35.83,"t":"2026-10-06T13:15:00Z","v":450,"vw":35.783333},{"c":36.06,"h":36.34,"l":35.86,"n":1663,"o":35.86,"t":"2026-10-06T13:30:00Z","v":181711,"vw":36.10764},{"c":35.9699,"h":36.14,"l":35.86,"n":2000,"o":36.07,"t":"2026-10-06T13:45:00Z","v":149657,"vw":35.987289},{"c":35.46,"h":36.04,"l":35.305,"n":2683,"o":35.97,"t":"2026-10-06T14:00:00Z","v":223310,"vw":35.695873},{"c":35.25,"h":35.6,"l":35.23,"n":2063,"o":35.48,"t":"2026-10-06T14:15:00Z","v":230955,"vw":35.448503},{"c":35.0494,"h":35.36,"l":35.02,"n":1417,"o":35.265,"t":"2026-10-06T14:30:00Z","v":115628,"vw":35.158451},{"c":35.4093,"h":35.55,"l":34.95,"n":3574,"o":35.04,"t":"2026-10-06T14:45:00Z","v":863371,"vw":35.318736},{"c":35.61,"h":35.64,"l":35.39,"n":1587,"o":35.39,"t":"2026-10-06T15:00:00Z","v":107416,"vw":35.530931},{"c":35.895,"h":35.895,"l":35.61,"n":1464,"o":35.61,"t":"2026-10-06T15:15:00Z","v":83682,"vw":35.731185},{"c":35.71,"h":35.91,"l":35.65,"n":1346,"o":35.8985,"t":"2026-10-06T15:30:00Z","v":71444,"vw":35.729028},{"c":35.565,"h":35.71,"l":35.5218,"n":1395,"o":35.69,"t":"2026-10-06T15:45:00Z","v":84283,"vw":35.601068},{"c":35.34,"h":35.565,"l":35.31,"n":1289,"o":35.56,"t":"2026-10-06T16:00:00Z","v":63141,"vw":35.42686},{"c":35.27,"h":35.37,"l":35.26,"n":1138,"o":35.34,"t":"2026-10-06T16:15:00Z","v":49254,"vw":35.308542},{"c":35.15,"h":35.37,"l":35.15,"n":1351,"o":35.26,"t":"2026-10-06T16:30:00Z","v":81110,"vw":35.26672},{"c":35.085,"h":35.19,"l":35.0725,"n":1112,"o":35.14,"t":"2026-10-06T16:45:00Z","v":52536,"vw":35.125898},{"c":34.8,"h":35.105,"l":34.78,"n":1898,"o":35.08,"t":"2026-10-06T17:00:00Z","v":119474,"vw":34.9258},{"c":34.9,"h":34.915,"l":34.75,"n":1921,"o":34.795,"t":"2026-10-06T17:15:00Z","v":123017,"vw":34.834905},{"c":34.895,"h":34.925,"l":34.82,"n":1545,"o":34.89,"t":"2026-10-06T17:30:00Z","v":99083,"vw":34.877691},{"c":35.015,"h":35.035,"l":34.89,"n":1338,"o":34.9,"t":"2026-10-06T17:45:00Z","v":73794,"vw":34.972316},{"c":35.085,"h":35.115,"l":35.01,"n":1569,"o":35.015,"t":"2026-10-06T18:00:00Z","v":84375,"vw":35.069056},{"c":35.325,"h":35.33,"l":35.0793,"n":1832,"o":35.09,"t":"2026-10-06T18:15:00Z","v":121684,"vw":35.171183},{"c":35.315,"h":35.335,"l":35.29,"n":1605,"o":35.325,"t":"2026-10-06T18:30:00Z","v":92193,"vw":35.312828},{"c":35.265,"h":35.325,"l":35.255,"n":1392,"o":35.3192,"t":"2026-10-06T18:45:00Z","v":78938,"vw":35.289767},{"c":35.22,"h":35.26,"l":35.175,"n":1551,"o":35.26,"t":"2026-10-06T19:00:00Z","v":107082,"vw":35.205019},{"c":35.13,"h":35.23,"l":35.065,"n":2044,"o":35.23,"t":"2026-10-06T19:15:00Z","v":138718,"vw":35.130278},{"c":35.2701,"h":35.49,"l":35.02,"n":4905,"o":35.125,"t":"2026-10-06T19:30:00Z","v":520897,"vw":35.243674},{"c":35.53,"h":35.64,"l":35.25,"n":9906,"o":35.27,"t":"2026-10-06T19:45:00Z","v":994306,"vw":35.502169},{"c":35.53,"h":35.53,"l":35.53,"n":59,"o":35.53,"t":"2026-10-06T20:00:00Z","v":810145,"vw":35.53},{"c":35.65,"h":35.65,"l":35.6,"n":41,"o":35.6,"t":"2026-10-06T20:15:00Z","v":702,"vw":35.619305},{"c":35.53,"h":35.65,"l":35.53,"n":25,"o":35.65,"t":"2026-10-06T20:30:00Z","v":3132,"vw":35.550448},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-06T21:15:00Z","v":100,"vw":35.75},{"c":35.88,"h":35.88,"l":35.88,"n":1,"o":35.88,"t":"2026-10-06T21:45:00Z","v":100,"vw":35.88},{"c":35.75,"h":35.75,"l":35.75,"n":16,"o":35.75,"t":"2026-10-06T22:30:00Z","v":2000,"vw":35.75},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-10-07T10:45:00Z","v":200,"vw":35.33},{"c":35.3,"h":35.6,"l":35.25,"n":54,"o":35.6,"t":"2026-10-07T11:00:00Z","v":8715,"vw":35.477813},{"c":35.1345,"h":35.1345,"l":35.1345,"n":1,"o":35.1345,"t":"2026-10-07T11:30:00Z","v":100,"vw":35.1345},{"c":35.6,"h":35.6,"l":35.6,"n":6,"o":35.6,"t":"2026-10-07T12:00:00Z","v":204,"vw":35.6},{"c":35.2,"h":35.35,"l":35.2,"n":6,"o":35.35,"t":"2026-10-07T12:30:00Z","v":1435,"vw":35.276404},{"c":34.92,"h":35.4,"l":34.91,"n":13,"o":35.4,"t":"2026-10-07T13:15:00Z","v":2342,"vw":34.98417},{"c":35.11,"h":35.22,"l":34.78,"n":1810,"o":35.22,"t":"2026-10-07T13:30:00Z","v":163507,"vw":35.068966},{"c":35.11,"h":35.35,"l":35.05,"n":1696,"o":35.09,"t":"2026-10-07T13:45:00Z","v":172304,"vw":35.219404},{"c":35.32,"h":35.41,"l":34.95,"n":2156,"o":35.11,"t":"2026-10-07T14:00:00Z","v":213059,"vw":35.151274},{"c":35.22,"h":35.39,"l":35.2,"n":1779,"o":35.302,"t":"2026-10-07T14:15:00Z","v":174252,"vw":35.27741},{"c":35.285,"h":35.41,"l":35.18,"n":1578,"o":35.215,"t":"2026-10-07T14:30:00Z","v":97486,"vw":35.285361},{"c":35.345,"h":35.46,"l":35.25,"n":1626,"o":35.265,"t":"2026-10-07T14:45:00Z","v":103047,"vw":35.354547},{"c":35.21,"h":35.34,"l":35.11,"n":1553,"o":35.34,"t":"2026-10-07T15:00:00Z","v":110569,"vw":35.210354},{"c":35.365,"h":35.37,"l":35.215,"n":1479,"o":35.215,"t":"2026-10-07T15:15:00Z","v":84543,"vw":35.303971},{"c":35.38,"h":35.435,"l":35.345,"n":1482,"o":35.36,"t":"2026-10-07T15:30:00Z","v":88378,"vw":35.388974},{"c":35.42,"h":35.485,"l":35.265,"n":2446,"o":35.375,"t":"2026-10-07T15:45:00Z","v":231806,"vw":35.371604},{"c":35.355,"h":35.43,"l":35.28,"n":1646,"o":35.42,"t":"2026-10-07T16:00:00Z","v":156355,"vw":35.348056},{"c":35.425,"h":35.465,"l":35.3,"n":1359,"o":35.355,"t":"2026-10-07T16:15:00Z","v":101412,"vw":35.367556},{"c":35.14,"h":35.425,"l":35.14,"n":1626,"o":35.42,"t":"2026-10-07T16:30:00Z","v":156669,"vw":35.293448},{"c":35.17,"h":35.245,"l":35.12,"n":1493,"o":35.145,"t":"2026-10-07T16:45:00Z","v":165649,"vw":35.187964},{"c":35.145,"h":35.23,"l":35.14,"n":2058,"o":35.17,"t":"2026-10-07T17:00:00Z","v":228210,"vw":35.182388},{"c":35.13,"h":35.175,"l":35.075,"n":1774,"o":35.14,"t":"2026-10-07T17:15:00Z","v":165033,"vw":35.130675},{"c":35.11,"h":35.14,"l":35.08,"n":1230,"o":35.12,"t":"2026-10-07T17:30:00Z","v":88220,"vw":35.110794},{"c":35.005,"h":35.12,"l":35,"n":1749,"o":35.115,"t":"2026-10-07T17:45:00Z","v":192540,"vw":35.051015},{"c":34.99,"h":35.05,"l":34.94,"n":1476,"o":35.005,"t":"2026-10-07T18:00:00Z","v":170255,"vw":34.992674},{"c":35.12,"h":35.12,"l":34.95,"n":1318,"o":34.98,"t":"2026-10-07T18:15:00Z","v":106963,"vw":35.012706},{"c":35.04,"h":35.16,"l":35.04,"n":1580,"o":35.115,"t":"2026-10-07T18:30:00Z","v":126319,"vw":35.097181},{"c":35.02,"h":35.07,"l":34.99,"n":1445,"o":35.04,"t":"2026-10-07T18:45:00Z","v":118232,"vw":35.024195},{"c":35.085,"h":35.109,"l":35,"n":1713,"o":35.025,"t":"2026-10-07T19:00:00Z","v":131196,"vw":35.046949},{"c":35,"h":35.095,"l":34.96,"n":1821,"o":35.085,"t":"2026-10-07T19:15:00Z","v":149753,"vw":35.036813},{"c":34.87,"h":35.015,"l":34.71,"n":3509,"o":34.99,"t":"2026-10-07T19:30:00Z","v":278469,"vw":34.861424},{"c":34.76,"h":34.89,"l":34.63,"n":7747,"o":34.875,"t":"2026-10-07T19:45:00Z","v":695021,"vw":34.778735},{"c":34.94,"h":34.94,"l":34.75,"n":64,"o":34.75,"t":"2026-10-07T20:00:00Z","v":1138465,"vw":34.750067},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-07T22:00:00Z","v":199,"vw":34.95},{"c":35.0648,"h":35.0648,"l":35.0648,"n":2,"o":35.0648,"t":"2026-10-07T23:00:00Z","v":1422,"vw":35.0648},{"c":33,"h":34.46,"l":33,"n":52,"o":34.21,"t":"2026-10-08T08:30:00Z","v":5702,"vw":33.74738},{"c":33.31,"h":33.31,"l":33,"n":4,"o":33,"t":"2026-10-08T08:45:00Z","v":318,"vw":33.097792},{"c":33.74,"h":33.95,"l":33.74,"n":8,"o":33.95,"t":"2026-10-08T10:00:00Z","v":572,"vw":33.859412},{"c":34.02,"h":34.45,"l":34,"n":25,"o":34.45,"t":"2026-10-08T12:30:00Z","v":1771,"vw":34.328874},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-08T12:45:00Z","v":100,"vw":34.2},{"c":34.01,"h":34.05,"l":34.01,"n":13,"o":34.03,"t":"2026-10-08T13:15:00Z","v":1201,"vw":34.017386},{"c":34.485,"h":34.56,"l":34.06,"n":1125,"o":34.275,"t":"2026-10-08T13:30:00Z","v":108759,"vw":34.282138},{"c":34.25,"h":34.53,"l":34.22,"n":1758,"o":34.45,"t":"2026-10-08T13:45:00Z","v":136901,"vw":34.386152},{"c":34.19,"h":34.26,"l":33.97,"n":2158,"o":34.22,"t":"2026-10-08T14:00:00Z","v":154789,"vw":34.134665},{"c":33.85,"h":34.18,"l":33.85,"n":1740,"o":34.18,"t":"2026-10-08T14:15:00Z","v":87560,"vw":33.938874},{"c":33.62,"h":33.84,"l":33.6,"n":2332,"o":33.83,"t":"2026-10-08T14:30:00Z","v":164635,"vw":33.703151},{"c":33.36,"h":33.62,"l":33.33,"n":2232,"o":33.62,"t":"2026-10-08T14:45:00Z","v":178005,"vw":33.49663},{"c":33.5,"h":33.565,"l":33.32,"n":2375,"o":33.36,"t":"2026-10-08T15:00:00Z","v":226493,"vw":33.414931},{"c":33.7,"h":33.96,"l":33.5,"n":3125,"o":33.5,"t":"2026-10-08T15:15:00Z","v":226004,"vw":33.769871},{"c":33.44,"h":33.7,"l":33.38,"n":3025,"o":33.69,"t":"2026-10-08T15:30:00Z","v":175661,"vw":33.489134},{"c":33.395,"h":33.49,"l":33.36,"n":2659,"o":33.44,"t":"2026-10-08T15:45:00Z","v":185399,"vw":33.416113},{"c":33.58,"h":33.65,"l":33.385,"n":4705,"o":33.395,"t":"2026-10-08T16:00:00Z","v":395429,"vw":33.51101},{"c":33.615,"h":33.76,"l":33.555,"n":2440,"o":33.57,"t":"2026-10-08T16:15:00Z","v":138243,"vw":33.64814},{"c":33.61,"h":33.67,"l":33.565,"n":1592,"o":33.62,"t":"2026-10-08T16:30:00Z","v":71332,"vw":33.616332},{"c":33.875,"h":33.91,"l":33.59,"n":2031,"o":33.615,"t":"2026-10-08T16:45:00Z","v":114529,"vw":33.722016},{"c":33.97,"h":34.095,"l":33.86,"n":2025,"o":33.87,"t":"2026-10-08T17:00:00Z","v":100384,"vw":33.994606},{"c":33.97,"h":34.05,"l":33.87,"n":1591,"o":33.94,"t":"2026-10-08T17:15:00Z","v":75761,"vw":33.969589},{"c":33.96,"h":34.095,"l":33.9281,"n":2656,"o":33.98,"t":"2026-10-08T17:30:00Z","v":166849,"vw":34.002519},{"c":33.965,"h":33.99,"l":33.87,"n":1650,"o":33.95,"t":"2026-10-08T17:45:00Z","v":87032,"vw":33.934623},{"c":34.365,"h":34.375,"l":33.92,"n":2399,"o":33.97,"t":"2026-10-08T18:00:00Z","v":161750,"vw":34.082834},{"c":34.27,"h":34.37,"l":34.195,"n":1983,"o":34.365,"t":"2026-10-08T18:15:00Z","v":94503,"vw":34.277839},{"c":34.41,"h":34.49,"l":34.265,"n":2969,"o":34.275,"t":"2026-10-08T18:30:00Z","v":251138,"vw":34.396147},{"c":34.345,"h":34.42,"l":34.3,"n":2365,"o":34.405,"t":"2026-10-08T18:45:00Z","v":173700,"vw":34.36403},{"c":34.455,"h":34.47,"l":34.3,"n":2394,"o":34.35,"t":"2026-10-08T19:00:00Z","v":127056,"vw":34.388226},{"c":34.47,"h":34.56,"l":34.35,"n":3142,"o":34.455,"t":"2026-10-08T19:15:00Z","v":241396,"vw":34.468253},{"c":34.45,"h":34.535,"l":34.4,"n":4004,"o":34.46,"t":"2026-10-08T19:30:00Z","v":264494,"vw":34.463688},{"c":34.225,"h":34.455,"l":34.19,"n":10354,"o":34.45,"t":"2026-10-08T19:45:00Z","v":1056501,"vw":34.309409},{"c":34.21,"h":34.21,"l":34.21,"n":41,"o":34.21,"t":"2026-10-08T20:00:00Z","v":1031799,"vw":34.21},{"c":34.31,"h":34.31,"l":34.18,"n":8,"o":34.18,"t":"2026-10-09T08:00:00Z","v":306,"vw":34.24532},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-09T08:15:00Z","v":187,"vw":34.31},{"c":34.45,"h":34.45,"l":34.05,"n":8,"o":34.05,"t":"2026-10-09T13:15:00Z","v":397,"vw":34.309694},{"c":34.39,"h":34.52,"l":34.15,"n":602,"o":34.24,"t":"2026-10-09T13:30:00Z","v":63290,"vw":34.289341},{"c":34.51,"h":34.51,"l":34.26,"n":1308,"o":34.34,"t":"2026-10-09T13:45:00Z","v":81872,"vw":34.369562},{"c":34.53,"h":34.7199,"l":34.49,"n":1221,"o":34.52,"t":"2026-10-09T14:00:00Z","v":57645,"vw":34.601574},{"c":34.57,"h":34.64,"l":34.24,"n":1327,"o":34.55,"t":"2026-10-09T14:15:00Z","v":85612,"vw":34.43868},{"c":34.42,"h":34.63,"l":34.42,"n":962,"o":34.56,"t":"2026-10-09T14:30:00Z","v":57132,"vw":34.521741},{"c":34.43,"h":34.485,"l":34.265,"n":1455,"o":34.42,"t":"2026-10-09T14:45:00Z","v":70510,"vw":34.350158},{"c":34.405,"h":34.49,"l":34.36,"n":1263,"o":34.425,"t":"2026-10-09T15:00:00Z","v":61284,"vw":34.437181},{"c":34.52,"h":34.53,"l":34.41,"n":1290,"o":34.41,"t":"2026-10-09T15:15:00Z","v":56414,"vw":34.45523},{"c":34.71,"h":34.74,"l":34.5178,"n":1338,"o":34.52,"t":"2026-10-09T15:30:00Z","v":69796,"vw":34.637203},{"c":34.68,"h":34.72,"l":34.615,"n":949,"o":34.71,"t":"2026-10-09T15:45:00Z","v":40324,"vw":34.653174},{"c":34.685,"h":34.82,"l":34.66,"n":1836,"o":34.67,"t":"2026-10-09T16:00:00Z","v":117720,"vw":34.752962},{"c":34.855,"h":34.865,"l":34.67,"n":1335,"o":34.68,"t":"2026-10-09T16:15:00Z","v":75689,"vw":34.743217},{"c":34.84,"h":34.92,"l":34.815,"n":1684,"o":34.855,"t":"2026-10-09T16:30:00Z","v":116046,"vw":34.881638},{"c":35.06,"h":35.06,"l":34.835,"n":1759,"o":34.835,"t":"2026-10-09T16:45:00Z","v":96199,"vw":34.962069},{"c":35.16,"h":35.205,"l":35.05,"n":2715,"o":35.06,"t":"2026-10-09T17:00:00Z","v":191850,"vw":35.120299},{"c":35.26,"h":35.27,"l":35.09,"n":2428,"o":35.155,"t":"2026-10-09T17:15:00Z","v":120462,"vw":35.208163},{"c":35.265,"h":35.35,"l":35.165,"n":2800,"o":35.26,"t":"2026-10-09T17:30:00Z","v":179526,"vw":35.279771},{"c":35.06,"h":35.3,"l":35.035,"n":2888,"o":35.27,"t":"2026-10-09T17:45:00Z","v":237658,"vw":35.116319},{"c":35.09,"h":35.105,"l":35.03,"n":1795,"o":35.06,"t":"2026-10-09T18:00:00Z","v":156197,"vw":35.07399},{"c":35.115,"h":35.17,"l":35.06,"n":1921,"o":35.09,"t":"2026-10-09T18:15:00Z","v":178351,"vw":35.112038},{"c":35.3,"h":35.3,"l":35.11,"n":2704,"o":35.115,"t":"2026-10-09T18:30:00Z","v":220365,"vw":35.205637},{"c":35.28,"h":35.36,"l":35.26,"n":2713,"o":35.3,"t":"2026-10-09T18:45:00Z","v":210713,"vw":35.312304},{"c":35.35,"h":35.35,"l":35.18,"n":3019,"o":35.28,"t":"2026-10-09T19:00:00Z","v":250451,"vw":35.274742},{"c":35.37,"h":35.44,"l":35.34,"n":2947,"o":35.35,"t":"2026-10-09T19:15:00Z","v":213331,"vw":35.391832},{"c":35.52,"h":35.535,"l":35.35,"n":4313,"o":35.38,"t":"2026-10-09T19:30:00Z","v":321843,"vw":35.437809},{"c":35.41,"h":35.59,"l":35.37,"n":11205,"o":35.53,"t":"2026-10-09T19:45:00Z","v":1084008,"vw":35.457674},{"c":35.44,"h":35.44,"l":35.415,"n":39,"o":35.44,"t":"2026-10-09T20:00:00Z","v":1112139,"vw":35.439998},{"c":34.7,"h":35.33,"l":34.7,"n":29,"o":35.33,"t":"2026-10-12T09:00:00Z","v":4882,"vw":35.026742},{"c":34.65,"h":34.69,"l":34.65,"n":15,"o":34.65,"t":"2026-10-12T12:15:00Z","v":2153,"vw":34.651905},{"c":34.85,"h":34.85,"l":34.67,"n":4,"o":34.67,"t":"2026-10-12T13:15:00Z","v":500,"vw":34.81},{"c":35.35,"h":35.37,"l":34.68,"n":1031,"o":34.92,"t":"2026-10-12T13:30:00Z","v":116836,"vw":34.969423},{"c":35.22,"h":35.41,"l":35.04,"n":1640,"o":35.34,"t":"2026-10-12T13:45:00Z","v":89556,"vw":35.21285},{"c":35.23,"h":35.3,"l":35.075,"n":1817,"o":35.225,"t":"2026-10-12T14:00:00Z","v":114977,"vw":35.2092},{"c":35,"h":35.22,"l":34.99,"n":1951,"o":35.215,"t":"2026-10-12T14:15:00Z","v":151622,"vw":35.112073},{"c":35.03,"h":35.135,"l":34.945,"n":2142,"o":35.005,"t":"2026-10-12T14:30:00Z","v":146241,"vw":35.029719},{"c":35.085,"h":35.09,"l":34.91,"n":2100,"o":35.02,"t":"2026-10-12T14:45:00Z","v":236459,"vw":34.990128},{"c":35.22,"h":35.22,"l":34.98,"n":1478,"o":35.08,"t":"2026-10-12T15:00:00Z","v":110443,"vw":35.060071},{"c":35.28,"h":35.33,"l":35.17,"n":1507,"o":35.21,"t":"2026-10-12T15:15:00Z","v":93544,"vw":35.255615},{"c":35.155,"h":35.31,"l":35.14,"n":1247,"o":35.27,"t":"2026-10-12T15:30:00Z","v":65619,"vw":35.216446},{"c":35.06,"h":35.165,"l":35.06,"n":1180,"o":35.15,"t":"2026-10-12T15:45:00Z","v":69676,"vw":35.122277},{"c":34.81,"h":35.075,"l":34.805,"n":2147,"o":35.065,"t":"2026-10-12T16:00:00Z","v":294634,"vw":34.973358},{"c":34.865,"h":34.895,"l":34.79,"n":1290,"o":34.8195,"t":"2026-10-12T16:15:00Z","v":76630,"vw":34.838349},{"c":34.885,"h":34.9,"l":34.825,"n":938,"o":34.865,"t":"2026-10-12T16:30:00Z","v":59886,"vw":34.859111},{"c":34.825,"h":34.88,"l":34.77,"n":1340,"o":34.86,"t":"2026-10-12T16:45:00Z","v":89298,"vw":34.818941},{"c":34.7601,"h":34.865,"l":34.7601,"n":1238,"o":34.825,"t":"2026-10-12T17:00:00Z","v":74113,"vw":34.826797},{"c":34.82,"h":34.85,"l":34.7,"n":1552,"o":34.765,"t":"2026-10-12T17:15:00Z","v":98745,"vw":34.751107},{"c":34.755,"h":34.82,"l":34.73,"n":1050,"o":34.815,"t":"2026-10-12T17:30:00Z","v":58238,"vw":34.774291},{"c":34.685,"h":34.79,"l":34.55,"n":2319,"o":34.75,"t":"2026-10-12T17:45:00Z","v":287083,"vw":34.626514},{"c":34.79,"h":34.8,"l":34.69,"n":1530,"o":34.69,"t":"2026-10-12T18:00:00Z","v":121920,"vw":34.744184},{"c":34.72,"h":34.805,"l":34.685,"n":1170,"o":34.785,"t":"2026-10-12T18:15:00Z","v":69615,"vw":34.737343},{"c":34.755,"h":34.77,"l":34.64,"n":1729,"o":34.725,"t":"2026-10-12T18:30:00Z","v":108431,"vw":34.712421},{"c":34.655,"h":34.755,"l":34.61,"n":1522,"o":34.75,"t":"2026-10-12T18:45:00Z","v":102526,"vw":34.665585},{"c":34.675,"h":34.715,"l":34.625,"n":1839,"o":34.66,"t":"2026-10-12T19:00:00Z","v":142177,"vw":34.670282},{"c":34.685,"h":34.71,"l":34.64,"n":2140,"o":34.675,"t":"2026-10-12T19:15:00Z","v":165231,"vw":34.676541},{"c":34.71,"h":34.74,"l":34.635,"n":2913,"o":34.685,"t":"2026-10-12T19:30:00Z","v":243340,"vw":34.676405},{"c":34.59,"h":34.74,"l":34.575,"n":7669,"o":34.705,"t":"2026-10-12T19:45:00Z","v":759389,"vw":34.635198},{"c":34.59,"h":34.59,"l":34.59,"n":52,"o":34.59,"t":"2026-10-12T20:00:00Z","v":659547,"vw":34.59},{"c":34.58,"h":34.58,"l":34.56,"n":4,"o":34.56,"t":"2026-10-12T21:15:00Z","v":500,"vw":34.5728},{"c":34.55,"h":34.56,"l":34.55,"n":46,"o":34.55,"t":"2026-10-12T22:30:00Z","v":1200,"vw":34.552217},{"c":34.59,"h":34.59,"l":34.58,"n":8,"o":34.58,"t":"2026-10-12T22:45:00Z","v":610,"vw":34.585745},{"c":34.7,"h":34.72,"l":34.7,"n":3,"o":34.72,"t":"2026-10-12T23:15:00Z","v":599,"vw":34.71202},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-12T23:30:00Z","v":100,"vw":34.8},{"c":34.74,"h":34.96,"l":34.72,"n":81,"o":34.75,"t":"2026-10-13T12:00:00Z","v":6050,"vw":34.760916},{"c":34.84,"h":34.84,"l":34.84,"n":10,"o":34.84,"t":"2026-10-13T12:30:00Z","v":310,"vw":34.84},{"c":34.79,"h":34.79,"l":34.74,"n":2,"o":34.74,"t":"2026-10-13T13:00:00Z","v":410,"vw":34.777805},{"c":34.73,"h":34.915,"l":34.11,"n":1684,"o":34.44,"t":"2026-10-13T13:30:00Z","v":133008,"vw":34.654077},{"c":34.447,"h":34.81,"l":34.32,"n":2278,"o":34.72,"t":"2026-10-13T13:45:00Z","v":168940,"vw":34.471828},{"c":34.7,"h":34.82,"l":34.43,"n":1850,"o":34.45,"t":"2026-10-13T14:00:00Z","v":113991,"vw":34.617548},{"c":34.53,"h":34.73,"l":34.53,"n":1556,"o":34.705,"t":"2026-10-13T14:15:00Z","v":123565,"vw":34.670527},{"c":34.6,"h":34.645,"l":34.41,"n":1803,"o":34.51,"t":"2026-10-13T14:30:00Z","v":132839,"vw":34.574636},{"c":34.325,"h":34.64,"l":34.31,"n":1417,"o":34.61,"t":"2026-10-13T14:45:00Z","v":64861,"vw":34.500568},{"c":34.3,"h":34.35,"l":34.2,"n":1439,"o":34.325,"t":"2026-10-13T15:00:00Z","v":91637,"vw":34.278645},{"c":34.17,"h":34.31,"l":34.17,"n":1533,"o":34.3,"t":"2026-10-13T15:15:00Z","v":63540,"vw":34.269678},{"c":34.26,"h":34.275,"l":34.14,"n":1221,"o":34.16,"t":"2026-10-13T15:30:00Z","v":45098,"vw":34.192354},{"c":34.18,"h":34.26,"l":34.17,"n":1325,"o":34.24,"t":"2026-10-13T15:45:00Z","v":66892,"vw":34.221203},{"c":34.06,"h":34.29,"l":34.06,"n":1263,"o":34.18,"t":"2026-10-13T16:00:00Z","v":73109,"vw":34.147583},{"c":34.03,"h":34.08,"l":33.97,"n":1267,"o":34.08,"t":"2026-10-13T16:15:00Z","v":49169,"vw":34.018805},{"c":34.02,"h":34.045,"l":33.95,"n":1255,"o":34.03,"t":"2026-10-13T16:30:00Z","v":55955,"vw":34.009384},{"c":33.965,"h":34.05,"l":33.96,"n":1112,"o":34.02,"t":"2026-10-13T16:45:00Z","v":56958,"vw":34.01142},{"c":33.69,"h":34.04,"l":33.68,"n":1869,"o":33.965,"t":"2026-10-13T17:00:00Z","v":101806,"vw":33.856947},{"c":33.62,"h":33.7,"l":33.595,"n":1253,"o":33.7,"t":"2026-10-13T17:15:00Z","v":52239,"vw":33.637011},{"c":33.49,"h":33.65,"l":33.4701,"n":1805,"o":33.61,"t":"2026-10-13T17:30:00Z","v":97757,"vw":33.539788},{"c":33.39,"h":33.495,"l":33.325,"n":3045,"o":33.49,"t":"2026-10-13T17:45:00Z","v":212960,"vw":33.399562},{"c":33.45,"h":33.48,"l":33.36,"n":2096,"o":33.4,"t":"2026-10-13T18:00:00Z","v":106395,"vw":33.417636},{"c":33.65,"h":33.65,"l":33.4047,"n":2014,"o":33.45,"t":"2026-10-13T18:15:00Z","v":109156,"vw":33.494405},{"c":33.56,"h":33.66,"l":33.55,"n":1822,"o":33.65,"t":"2026-10-13T18:30:00Z","v":88014,"vw":33.603409},{"c":33.43,"h":33.56,"l":33.41,"n":1291,"o":33.56,"t":"2026-10-13T18:45:00Z","v":61389,"vw":33.477461},{"c":33.37,"h":33.46,"l":33.37,"n":1734,"o":33.435,"t":"2026-10-13T19:00:00Z","v":91095,"vw":33.413857},{"c":33.6,"h":33.62,"l":33.37,"n":2178,"o":33.37,"t":"2026-10-13T19:15:00Z","v":138878,"vw":33.468406},{"c":33.485,"h":33.67,"l":33.47,"n":2985,"o":33.605,"t":"2026-10-13T19:30:00Z","v":201782,"vw":33.567243},{"c":33.37,"h":33.49,"l":33.26,"n":9124,"o":33.49,"t":"2026-10-13T19:45:00Z","v":829637,"vw":33.387087},{"c":33.36,"h":33.36,"l":33.35,"n":44,"o":33.35,"t":"2026-10-13T20:00:00Z","v":2974870,"vw":33.350001},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-14T10:45:00Z","v":100,"vw":33.35},{"c":33.51,"h":33.51,"l":33.3,"n":68,"o":33.3,"t":"2026-10-14T11:00:00Z","v":9189,"vw":33.384557},{"c":33.46,"h":33.46,"l":33.46,"n":11,"o":33.46,"t":"2026-10-14T11:15:00Z","v":619,"vw":33.46},{"c":33.78,"h":33.78,"l":33,"n":1123,"o":33.14,"t":"2026-10-14T13:30:00Z","v":103594,"vw":33.323989},{"c":33.726,"h":34.09,"l":33.7,"n":1020,"o":33.745,"t":"2026-10-14T13:45:00Z","v":64512,"vw":33.857159},{"c":33.575,"h":33.99,"l":33.575,"n":964,"o":33.72,"t":"2026-10-14T14:00:00Z","v":55505,"vw":33.812361},{"c":33.615,"h":33.8,"l":33.59,"n":1099,"o":33.6,"t":"2026-10-14T14:15:00Z","v":64222,"vw":33.659343},{"c":33.8,"h":33.819,"l":33.57,"n":1507,"o":33.62,"t":"2026-10-14T14:30:00Z","v":189295,"vw":33.687135},{"c":33.82,"h":33.91,"l":33.7,"n":1131,"o":33.805,"t":"2026-10-14T14:45:00Z","v":95764,"vw":33.786784},{"c":33.8,"h":33.86,"l":33.75,"n":896,"o":33.78,"t":"2026-10-14T15:00:00Z","v":46129,"vw":33.799095},{"c":33.87,"h":33.87,"l":33.765,"n":865,"o":33.81,"t":"2026-10-14T15:15:00Z","v":42460,"vw":33.830525},{"c":33.83,"h":33.9,"l":33.83,"n":1030,"o":33.88,"t":"2026-10-14T15:30:00Z","v":55706,"vw":33.864412},{"c":33.7,"h":33.88,"l":33.66,"n":1107,"o":33.85,"t":"2026-10-14T15:45:00Z","v":170121,"vw":33.736206},{"c":33.44,"h":33.74,"l":33.43,"n":1648,"o":33.705,"t":"2026-10-14T16:00:00Z","v":127231,"vw":33.653185},{"c":33.57,"h":33.59,"l":33.37,"n":945,"o":33.45,"t":"2026-10-14T16:15:00Z","v":60666,"vw":33.471546},{"c":33.6,"h":33.65,"l":33.54,"n":1096,"o":33.575,"t":"2026-10-14T16:30:00Z","v":67540,"vw":33.599699},{"c":33.63,"h":33.655,"l":33.541,"n":928,"o":33.59,"t":"2026-10-14T16:45:00Z","v":49525,"vw":33.606035},{"c":33.625,"h":33.68,"l":33.6,"n":1024,"o":33.636,"t":"2026-10-14T17:00:00Z","v":61307,"vw":33.646588},{"c":33.575,"h":33.69,"l":33.575,"n":1244,"o":33.62,"t":"2026-10-14T17:15:00Z","v":75304,"vw":33.648428},{"c":33.665,"h":33.68,"l":33.58,"n":979,"o":33.59,"t":"2026-10-14T17:30:00Z","v":66422,"vw":33.638605},{"c":33.685,"h":33.7,"l":33.64,"n":1025,"o":33.66,"t":"2026-10-14T17:45:00Z","v":58945,"vw":33.668677},{"c":33.59,"h":33.705,"l":33.53,"n":1229,"o":33.68,"t":"2026-10-14T18:00:00Z","v":61835,"vw":33.624732},{"c":33.54,"h":33.61,"l":33.5,"n":889,"o":33.59,"t":"2026-10-14T18:15:00Z","v":57532,"vw":33.554706},{"c":33.65,"h":33.67,"l":33.54,"n":1324,"o":33.55,"t":"2026-10-14T18:30:00Z","v":92250,"vw":33.602578},{"c":33.605,"h":33.675,"l":33.575,"n":1344,"o":33.64,"t":"2026-10-14T18:45:00Z","v":87654,"vw":33.639083},{"c":33.54,"h":33.6,"l":33.51,"n":1360,"o":33.6,"t":"2026-10-14T19:00:00Z","v":79820,"vw":33.556703},{"c":33.61,"h":33.71,"l":33.505,"n":1734,"o":33.54,"t":"2026-10-14T19:15:00Z","v":116957,"vw":33.603837},{"c":33.54,"h":33.705,"l":33.52,"n":2400,"o":33.62,"t":"2026-10-14T19:30:00Z","v":216653,"vw":33.617388},{"c":33.63,"h":33.69,"l":33.5,"n":6368,"o":33.53,"t":"2026-10-14T19:45:00Z","v":633590,"vw":33.618516},{"c":33.62,"h":33.62,"l":33.62,"n":38,"o":33.62,"t":"2026-10-14T20:00:00Z","v":1481004,"vw":33.62},{"c":33.68,"h":33.8,"l":33.49,"n":128,"o":33.8,"t":"2026-10-15T08:00:00Z","v":21983,"vw":33.666267},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-15T10:45:00Z","v":101,"vw":33.9},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-15T11:00:00Z","v":100,"vw":33.9},{"c":33.8,"h":33.8,"l":33.8,"n":7,"o":33.8,"t":"2026-10-15T11:45:00Z","v":106,"vw":33.8},{"c":33.8,"h":33.8,"l":33.79,"n":10,"o":33.79,"t":"2026-10-15T12:45:00Z","v":317,"vw":33.793268},{"c":33.28,"h":33.79,"l":33.28,"n":12,"o":33.79,"t":"2026-10-15T13:00:00Z","v":721,"vw":33.676387},{"c":33.92,"h":34.23,"l":33.7,"n":1062,"o":33.83,"t":"2026-10-15T13:30:00Z","v":115356,"vw":33.977202},{"c":34.27,"h":34.28,"l":33.89,"n":1987,"o":33.915,"t":"2026-10-15T13:45:00Z","v":219791,"vw":34.12104},{"c":34.13,"h":34.33,"l":34.1,"n":1871,"o":34.26,"t":"2026-10-15T14:00:00Z","v":180276,"vw":34.202252},{"c":33.805,"h":34.18,"l":33.76,"n":1343,"o":34.13,"t":"2026-10-15T14:15:00Z","v":61346,"vw":33.969284},{"c":34.06,"h":34.06,"l":33.73,"n":1435,"o":33.84,"t":"2026-10-15T14:30:00Z","v":78897,"vw":33.890451},{"c":34.06,"h":34.15,"l":33.98,"n":1381,"o":34.09,"t":"2026-10-15T14:45:00Z","v":69733,"vw":34.06641},{"c":34.01,"h":34.1,"l":33.925,"n":1262,"o":34.07,"t":"2026-10-15T15:00:00Z","v":58716,"vw":34.000183},{"c":33.895,"h":34.09,"l":33.88,"n":1406,"o":34.01,"t":"2026-10-15T15:15:00Z","v":75601,"vw":33.995242},{"c":33.86,"h":33.93,"l":33.835,"n":1094,"o":33.895,"t":"2026-10-15T15:30:00Z","v":46223,"vw":33.886758},{"c":33.94,"h":33.95,"l":33.82,"n":1408,"o":33.85,"t":"2026-10-15T15:45:00Z","v":104387,"vw":33.91483},{"c":34.155,"h":34.28,"l":33.905,"n":2253,"o":33.94,"t":"2026-10-15T16:00:00Z","v":130006,"vw":34.116259},{"c":33.98,"h":34.155,"l":33.98,"n":1478,"o":34.155,"t":"2026-10-15T16:15:00Z","v":113486,"vw":34.065377},{"c":34.1,"h":34.1,"l":33.88,"n":1087,"o":33.99,"t":"2026-10-15T16:30:00Z","v":59438,"vw":34.008778},{"c":34.05,"h":34.13,"l":34.03,"n":1014,"o":34.1,"t":"2026-10-15T16:45:00Z","v":72387,"vw":34.095944},{"c":33.96,"h":34.05,"l":33.94,"n":1122,"o":34.04,"t":"2026-10-15T17:00:00Z","v":45227,"vw":33.989968},{"c":34.045,"h":34.07,"l":33.97,"n":875,"o":33.97,"t":"2026-10-15T17:15:00Z","v":33633,"vw":34.027296},{"c":34.04,"h":34.11,"l":34.01,"n":1195,"o":34.04,"t":"2026-10-15T17:30:00Z","v":59919,"vw":34.046795},{"c":34.1,"h":34.15,"l":34,"n":1562,"o":34.045,"t":"2026-10-15T17:45:00Z","v":82537,"vw":34.063234},{"c":34.05,"h":34.13,"l":34.02,"n":1991,"o":34.12,"t":"2026-10-15T18:00:00Z","v":157903,"vw":34.063329},{"c":33.9,"h":34.07,"l":33.9,"n":1259,"o":34.05,"t":"2026-10-15T18:15:00Z","v":57083,"vw":33.988204},{"c":33.84,"h":33.95,"l":33.835,"n":1207,"o":33.9,"t":"2026-10-15T18:30:00Z","v":50640,"vw":33.876647},{"c":33.87,"h":33.905,"l":33.82,"n":1147,"o":33.845,"t":"2026-10-15T18:45:00Z","v":39921,"vw":33.864632},{"c":33.97,"h":33.98,"l":33.86,"n":1421,"o":33.88,"t":"2026-10-15T19:00:00Z","v":49057,"vw":33.931749},{"c":34.02,"h":34.07,"l":33.97,"n":1888,"o":33.97,"t":"2026-10-15T19:15:00Z","v":103959,"vw":34.031317},{"c":34.19,"h":34.21,"l":34,"n":2405,"o":34.025,"t":"2026-10-15T19:30:00Z","v":172459,"vw":34.118807},{"c":34.045,"h":34.355,"l":34.02,"n":9875,"o":34.18,"t":"2026-10-15T19:45:00Z","v":894030,"vw":34.152029},{"c":33.88,"h":34.04,"l":33.88,"n":63,"o":34.04,"t":"2026-10-15T20:00:00Z","v":1304804,"vw":34.038938},{"c":34.05,"h":34.3,"l":33.6,"n":121,"o":33.61,"t":"2026-10-16T08:00:00Z","v":17662,"vw":33.887235},{"c":34.11,"h":34.19,"l":34.11,"n":23,"o":34.19,"t":"2026-10-16T08:15:00Z","v":2557,"vw":34.116531},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-10-16T11:45:00Z","v":298,"vw":34.19},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-16T13:00:00Z","v":100,"vw":33.5},{"c":33.725,"h":34.12,"l":33.59,"n":887,"o":34.12,"t":"2026-10-16T13:30:00Z","v":80628,"vw":33.876366},{"c":33.425,"h":33.7,"l":33.23,"n":1431,"o":33.7,"t":"2026-10-16T13:45:00Z","v":124303,"vw":33.370177},{"c":33.56,"h":33.62,"l":33.34,"n":1285,"o":33.46,"t":"2026-10-16T14:00:00Z","v":90709,"vw":33.473755},{"c":33.34,"h":33.56,"l":33.32,"n":794,"o":33.55,"t":"2026-10-16T14:15:00Z","v":39550,"vw":33.443367},{"c":33.64,"h":33.68,"l":33.305,"n":1868,"o":33.35,"t":"2026-10-16T14:30:00Z","v":183967,"vw":33.595327},{"c":33.68,"h":33.76,"l":33.64,"n":1516,"o":33.64,"t":"2026-10-16T14:45:00Z","v":101971,"vw":33.695292},{"c":33.53,"h":33.69,"l":33.52,"n":1490,"o":33.69,"t":"2026-10-16T15:00:00Z","v":105568,"vw":33.572702},{"c":33.4,"h":33.53,"l":33.31,"n":1397,"o":33.53,"t":"2026-10-16T15:15:00Z","v":130287,"vw":33.435576},{"c":33.52,"h":33.595,"l":33.35,"n":1703,"o":33.42,"t":"2026-10-16T15:30:00Z","v":351992,"vw":33.443286},{"c":33.54,"h":33.7,"l":33.49,"n":1428,"o":33.52,"t":"2026-10-16T15:45:00Z","v":76835,"vw":33.611228},{"c":33.39,"h":33.53,"l":33.36,"n":1199,"o":33.53,"t":"2026-10-16T16:00:00Z","v":73428,"vw":33.415185},{"c":33.395,"h":33.505,"l":33.38,"n":967,"o":33.39,"t":"2026-10-16T16:15:00Z","v":58995,"vw":33.44051},{"c":33.335,"h":33.44,"l":33.335,"n":858,"o":33.4,"t":"2026-10-16T16:30:00Z","v":41744,"vw":33.39232},{"c":33.475,"h":33.475,"l":33.33,"n":963,"o":33.345,"t":"2026-10-16T16:45:00Z","v":52876,"vw":33.393937},{"c":33.41,"h":33.484,"l":33.345,"n":1102,"o":33.475,"t":"2026-10-16T17:00:00Z","v":57183,"vw":33.409471},{"c":33.33,"h":33.42,"l":33.3,"n":1809,"o":33.41,"t":"2026-10-16T17:15:00Z","v":146778,"vw":33.350765},{"c":33.37,"h":33.435,"l":33.32,"n":1190,"o":33.32,"t":"2026-10-16T17:30:00Z","v":69331,"vw":33.367936},{"c":33.34,"h":33.4,"l":33.3,"n":922,"o":33.37,"t":"2026-10-16T17:45:00Z","v":49327,"vw":33.353017},{"c":33.35,"h":33.495,"l":33.31,"n":2050,"o":33.33,"t":"2026-10-16T18:00:00Z","v":182458,"vw":33.410741},{"c":33.315,"h":33.35,"l":33.27,"n":1117,"o":33.34,"t":"2026-10-16T18:15:00Z","v":88245,"vw":33.312272},{"c":33.45,"h":33.475,"l":33.3,"n":1467,"o":33.315,"t":"2026-10-16T18:30:00Z","v":86880,"vw":33.406052},{"c":33.55,"h":33.58,"l":33.4,"n":2049,"o":33.45,"t":"2026-10-16T18:45:00Z","v":142452,"vw":33.511855},{"c":33.68,"h":33.74,"l":33.525,"n":3161,"o":33.55,"t":"2026-10-16T19:00:00Z","v":237129,"vw":33.636755},{"c":33.545,"h":33.72,"l":33.53,"n":2141,"o":33.69,"t":"2026-10-16T19:15:00Z","v":129288,"vw":33.622742},{"c":33.435,"h":33.57,"l":33.425,"n":2557,"o":33.56,"t":"2026-10-16T19:30:00Z","v":182401,"vw":33.495363},{"c":33.51,"h":33.6,"l":33.39,"n":7086,"o":33.435,"t":"2026-10-16T19:45:00Z","v":711200,"vw":33.524527},{"c":33.51,"h":33.53,"l":33.45,"n":50,"o":33.53,"t":"2026-10-16T20:00:00Z","v":1306848,"vw":33.529968},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-16T22:15:00Z","v":162,"vw":33.53},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-19T08:00:00Z","v":528,"vw":33.81},{"c":33.68,"h":33.86,"l":33.68,"n":2,"o":33.86,"t":"2026-10-19T10:45:00Z","v":200,"vw":33.77},{"c":33.7,"h":33.95,"l":33.7,"n":54,"o":33.95,"t":"2026-10-19T11:00:00Z","v":8948,"vw":33.846503},{"c":33.85,"h":34,"l":33.75,"n":64,"o":33.75,"t":"2026-10-19T13:00:00Z","v":6087,"vw":33.898953},{"c":33.67,"h":33.67,"l":33.67,"n":2,"o":33.67,"t":"2026-10-19T13:15:00Z","v":101,"vw":33.67},{"c":33.84,"h":34.36,"l":33.7,"n":1572,"o":33.78,"t":"2026-10-19T13:30:00Z","v":201346,"vw":34.146036},{"c":33.64,"h":33.89,"l":33.6,"n":1399,"o":33.84,"t":"2026-10-19T13:45:00Z","v":97991,"vw":33.708243},{"c":34.02,"h":34.02,"l":33.625,"n":1530,"o":33.625,"t":"2026-10-19T14:00:00Z","v":108609,"vw":33.886051},{"c":34.19,"h":34.215,"l":33.94,"n":1720,"o":34.02,"t":"2026-10-19T14:15:00Z","v":203295,"vw":34.074181},{"c":34.0468,"h":34.24,"l":33.975,"n":1975,"o":34.2,"t":"2026-10-19T14:30:00Z","v":229012,"vw":34.070988},{"c":34.095,"h":34.12,"l":33.98,"n":1647,"o":34.045,"t":"2026-10-19T14:45:00Z","v":98528,"vw":34.053485},{"c":34.2,"h":34.2,"l":34.08,"n":1679,"o":34.095,"t":"2026-10-19T15:00:00Z","v":118231,"vw":34.111036},{"c":34.25,"h":34.33,"l":34.2,"n":1806,"o":34.22,"t":"2026-10-19T15:15:00Z","v":125253,"vw":34.27101},{"c":34.48,"h":34.49,"l":34.21,"n":2577,"o":34.25,"t":"2026-10-19T15:30:00Z","v":248878,"vw":34.318617},{"c":34.42,"h":34.485,"l":34.35,"n":1880,"o":34.48,"t":"2026-10-19T15:45:00Z","v":144382,"vw":34.415758},{"c":34.51,"h":34.525,"l":34.32,"n":1627,"o":34.415,"t":"2026-10-19T16:00:00Z","v":103731,"vw":34.414468},{"c":34.56,"h":34.585,"l":34.46,"n":1965,"o":34.515,"t":"2026-10-19T16:15:00Z","v":120302,"vw":34.538088},{"c":34.77,"h":34.85,"l":34.55,"n":3108,"o":34.56,"t":"2026-10-19T16:30:00Z","v":317623,"vw":34.740488},{"c":34.69,"h":34.77,"l":34.67,"n":1602,"o":34.76,"t":"2026-10-19T16:45:00Z","v":104064,"vw":34.705031},{"c":34.71,"h":34.8,"l":34.68,"n":1502,"o":34.69,"t":"2026-10-19T17:00:00Z","v":112562,"vw":34.741941},{"c":34.76,"h":34.79,"l":34.67,"n":1239,"o":34.719,"t":"2026-10-19T17:15:00Z","v":67957,"vw":34.733132},{"c":34.785,"h":34.91,"l":34.73,"n":2131,"o":34.76,"t":"2026-10-19T17:30:00Z","v":188536,"vw":34.799287},{"c":34.695,"h":34.88,"l":34.65,"n":1880,"o":34.8,"t":"2026-10-19T17:45:00Z","v":224575,"vw":34.760197},{"c":34.77,"h":34.78,"l":34.68,"n":1405,"o":34.7,"t":"2026-10-19T18:00:00Z","v":79749,"vw":34.736747},{"c":34.93,"h":34.94,"l":34.72,"n":2231,"o":34.785,"t":"2026-10-19T18:15:00Z","v":175049,"vw":34.859798},{"c":34.795,"h":35.1,"l":34.79,"n":3509,"o":34.925,"t":"2026-10-19T18:30:00Z","v":383856,"vw":34.937865},{"c":35.05,"h":35.07,"l":34.795,"n":2154,"o":34.795,"t":"2026-10-19T18:45:00Z","v":145114,"vw":34.922138},{"c":34.98,"h":35.07,"l":34.935,"n":2460,"o":35.045,"t":"2026-10-19T19:00:00Z","v":181818,"vw":35.001152},{"c":35.025,"h":35.1,"l":34.95,"n":3322,"o":34.96,"t":"2026-10-19T19:15:00Z","v":257297,"vw":35.002557},{"c":34.98,"h":35.14,"l":34.98,"n":4219,"o":35.025,"t":"2026-10-19T19:30:00Z","v":289130,"vw":35.061551},{"c":34.71,"h":35.07,"l":34.67,"n":11191,"o":34.98,"t":"2026-10-19T19:45:00Z","v":890081,"vw":34.765857},{"c":34.7,"h":34.7,"l":34.7,"n":37,"o":34.7,"t":"2026-10-19T20:00:00Z","v":961136,"vw":34.7},{"c":34.44,"h":34.44,"l":33.5875,"n":4,"o":33.5875,"t":"2026-10-19T20:45:00Z","v":577,"vw":33.793583},{"c":34.55,"h":34.8,"l":34.55,"n":27,"o":34.8,"t":"2026-10-20T12:00:00Z","v":1638,"vw":34.737444},{"c":35,"h":35,"l":35,"n":5,"o":35,"t":"2026-10-20T13:15:00Z","v":104,"vw":35},{"c":34.8655,"h":35,"l":34.38,"n":947,"o":35,"t":"2026-10-20T13:30:00Z","v":119731,"vw":34.765318},{"c":35.095,"h":35.095,"l":34.715,"n":897,"o":34.865,"t":"2026-10-20T13:45:00Z","v":67739,"vw":34.923755},{"c":35.22,"h":35.35,"l":35.045,"n":1470,"o":35.11,"t":"2026-10-20T14:00:00Z","v":117536,"vw":35.224396},{"c":35.17,"h":35.27,"l":35.06,"n":1392,"o":35.2,"t":"2026-10-20T14:15:00Z","v":118501,"vw":35.165112},{"c":35.35,"h":35.5,"l":35.16,"n":1466,"o":35.18,"t":"2026-10-20T14:30:00Z","v":114744,"vw":35.349621},{"c":35.385,"h":35.515,"l":35.33,"n":2154,"o":35.34,"t":"2026-10-20T14:45:00Z","v":229085,"vw":35.385032},{"c":35.22,"h":35.43,"l":35.2,"n":1444,"o":35.38,"t":"2026-10-20T15:00:00Z","v":126780,"vw":35.367827},{"c":35.405,"h":35.41,"l":35.11,"n":1274,"o":35.22,"t":"2026-10-20T15:15:00Z","v":128693,"vw":35.270389},{"c":35.21,"h":35.42,"l":35.21,"n":1204,"o":35.39,"t":"2026-10-20T15:30:00Z","v":109956,"vw":35.34556},{"c":35.105,"h":35.24,"l":35.09,"n":966,"o":35.205,"t":"2026-10-20T15:45:00Z","v":76066,"vw":35.133947},{"c":34.94,"h":35.14,"l":34.9,"n":906,"o":35.105,"t":"2026-10-20T16:00:00Z","v":68018,"vw":35.012713},{"c":35.13,"h":35.14,"l":34.91,"n":966,"o":34.92,"t":"2026-10-20T16:15:00Z","v":78737,"vw":35.008691},{"c":35,"h":35.145,"l":35,"n":1082,"o":35.13,"t":"2026-10-20T16:30:00Z","v":74736,"vw":35.079972},{"c":34.9,"h":35.035,"l":34.84,"n":1302,"o":35.005,"t":"2026-10-20T16:45:00Z","v":126246,"vw":34.971049},{"c":35.105,"h":35.11,"l":34.895,"n":1100,"o":34.92,"t":"2026-10-20T17:00:00Z","v":83602,"vw":34.943343},{"c":35.19,"h":35.205,"l":35.09,"n":954,"o":35.105,"t":"2026-10-20T17:15:00Z","v":76034,"vw":35.152073},{"c":35.15,"h":35.215,"l":35.14,"n":981,"o":35.185,"t":"2026-10-20T17:30:00Z","v":57536,"vw":35.187209},{"c":35.13,"h":35.175,"l":35.105,"n":957,"o":35.15,"t":"2026-10-20T17:45:00Z","v":95470,"vw":35.154773},{"c":35.215,"h":35.215,"l":35.12,"n":1004,"o":35.125,"t":"2026-10-20T18:00:00Z","v":85868,"vw":35.166082},{"c":35.115,"h":35.26,"l":35.11,"n":903,"o":35.21,"t":"2026-10-20T18:15:00Z","v":54915,"vw":35.163317},{"c":34.99,"h":35.115,"l":34.98,"n":929,"o":35.11,"t":"2026-10-20T18:30:00Z","v":50396,"vw":35.044967},{"c":34.965,"h":35.035,"l":34.96,"n":1015,"o":34.99,"t":"2026-10-20T18:45:00Z","v":52625,"vw":34.99859},{"c":35.1,"h":35.12,"l":34.95,"n":1210,"o":34.965,"t":"2026-10-20T19:00:00Z","v":65564,"vw":35.044488},{"c":34.995,"h":35.09,"l":34.92,"n":1492,"o":35.09,"t":"2026-10-20T19:15:00Z","v":112414,"vw":34.987281},{"c":34.98,"h":35.045,"l":34.935,"n":1740,"o":35,"t":"2026-10-20T19:30:00Z","v":108529,"vw":34.996085},{"c":34.93,"h":34.99,"l":34.83,"n":5800,"o":34.98,"t":"2026-10-20T19:45:00Z","v":490613,"vw":34.918455},{"c":34.92,"h":34.92,"l":34.92,"n":41,"o":34.92,"t":"2026-10-20T20:00:00Z","v":729106,"vw":34.92},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-20T21:00:00Z","v":9679,"vw":34.92},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-20T22:30:00Z","v":201,"vw":35.44},{"c":34.95,"h":34.95,"l":34.3,"n":44,"o":34.3,"t":"2026-10-21T08:00:00Z","v":3615,"vw":34.354167},{"c":35.1,"h":35.1,"l":34.96,"n":72,"o":35.05,"t":"2026-10-21T08:15:00Z","v":5108,"vw":35.016257},{"c":34.7,"h":34.98,"l":34.5,"n":98,"o":34.83,"t":"2026-10-21T09:45:00Z","v":7197,"vw":34.735079},{"c":37.15,"h":37.56,"l":35.18,"n":146,"o":35.44,"t":"2026-10-21T11:00:00Z","v":12484,"vw":36.545123},{"c":37.5,"h":38,"l":37,"n":335,"o":37,"t":"2026-10-21T11:15:00Z","v":46921,"vw":37.450404},{"c":37.25,"h":37.57,"l":37.25,"n":98,"o":37.5,"t":"2026-10-21T11:30:00Z","v":33336,"vw":37.475761},{"c":38,"h":38.5,"l":37.5166,"n":110,"o":37.99,"t":"2026-10-21T11:45:00Z","v":17380,"vw":38.002677},{"c":38.14,"h":38.5,"l":38,"n":61,"o":38.125,"t":"2026-10-21T12:00:00Z","v":8976,"vw":38.221035},{"c":38,"h":38.5,"l":38,"n":172,"o":38.5,"t":"2026-10-21T12:15:00Z","v":23118,"vw":38.134893},{"c":38.1,"h":38.1,"l":38,"n":301,"o":38.08,"t":"2026-10-21T12:30:00Z","v":30002,"vw":38.02444},{"c":38.02,"h":38.25,"l":38,"n":455,"o":38.1,"t":"2026-10-21T12:45:00Z","v":26707,"vw":38.043831},{"c":37.37,"h":38.05,"l":37.25,"n":636,"o":38.05,"t":"2026-10-21T13:00:00Z","v":135438,"vw":37.731873},{"c":38.5,"h":38.56,"l":37.24,"n":336,"o":37.25,"t":"2026-10-21T13:15:00Z","v":65140,"vw":37.776236},{"c":36.49,"h":38.49,"l":36.22,"n":10815,"o":38.15,"t":"2026-10-21T13:30:00Z","v":2556516,"vw":36.988889},{"c":36.715,"h":37,"l":36.13,"n":9529,"o":36.525,"t":"2026-10-21T13:45:00Z","v":1226269,"vw":36.625685},{"c":36.985,"h":37.4,"l":36.64,"n":5695,"o":36.705,"t":"2026-10-21T14:00:00Z","v":544782,"vw":37.138402},{"c":37.085,"h":37.17,"l":36.89,"n":4527,"o":36.985,"t":"2026-10-21T14:15:00Z","v":489121,"vw":37.005038},{"c":37.18,"h":37.2,"l":36.97,"n":4161,"o":37.09,"t":"2026-10-21T14:30:00Z","v":413729,"vw":37.0747},{"c":37.18,"h":37.31,"l":36.95,"n":4180,"o":37.17,"t":"2026-10-21T14:45:00Z","v":653367,"vw":37.094356},{"c":37.27,"h":37.32,"l":37.085,"n":3126,"o":37.1883,"t":"2026-10-21T15:00:00Z","v":365148,"vw":37.22317},{"c":37.147,"h":37.32,"l":37.03,"n":3100,"o":37.27,"t":"2026-10-21T15:15:00Z","v":467205,"vw":37.17319},{"c":36.68,"h":37.135,"l":36.68,"n":4460,"o":37.135,"t":"2026-10-21T15:30:00Z","v":552071,"vw":36.908175},{"c":36.64,"h":36.785,"l":36.6,"n":2587,"o":36.68,"t":"2026-10-21T15:45:00Z","v":491841,"vw":36.668608},{"c":36.44,"h":36.64,"l":36.39,"n":2988,"o":36.64,"t":"2026-10-21T16:00:00Z","v":237586,"vw":36.515372},{"c":36.495,"h":36.58,"l":36.42,"n":2932,"o":36.44,"t":"2026-10-21T16:15:00Z","v":323946,"vw":36.510389},{"c":36.335,"h":36.595,"l":36.295,"n":3670,"o":36.495,"t":"2026-10-21T16:30:00Z","v":367231,"vw":36.410738},{"c":36.5,"h":36.51,"l":36.34,"n":4057,"o":36.34,"t":"2026-10-21T16:45:00Z","v":502856,"vw":36.46055},{"c":36.315,"h":36.49,"l":36.26,"n":3439,"o":36.48,"t":"2026-10-21T17:00:00Z","v":402719,"vw":36.337651},{"c":36.34,"h":36.35,"l":36.16,"n":2165,"o":36.315,"t":"2026-10-21T17:15:00Z","v":181280,"vw":36.25613},{"c":36.43,"h":36.475,"l":36.27,"n":3537,"o":36.34,"t":"2026-10-21T17:30:00Z","v":468900,"vw":36.360565},{"c":36.24,"h":36.48,"l":36.22,"n":2466,"o":36.42,"t":"2026-10-21T17:45:00Z","v":286633,"vw":36.369591},{"c":36.455,"h":36.46,"l":36.17,"n":3101,"o":36.23,"t":"2026-10-21T18:00:00Z","v":398629,"vw":36.23996},{"c":36.245,"h":36.51,"l":36.235,"n":3588,"o":36.45,"t":"2026-10-21T18:15:00Z","v":305922,"vw":36.404923},{"c":36.07,"h":36.27,"l":36.07,"n":2996,"o":36.245,"t":"2026-10-21T18:30:00Z","v":249480,"vw":36.147271},{"c":36.15,"h":36.2,"l":35.99,"n":3906,"o":36.07,"t":"2026-10-21T18:45:00Z","v":342692,"vw":36.050532},{"c":36.285,"h":36.35,"l":36.135,"n":3481,"o":36.15,"t":"2026-10-21T19:00:00Z","v":265992,"vw":36.237392},{"c":36.56,"h":36.58,"l":36.255,"n":3726,"o":36.285,"t":"2026-10-21T19:15:00Z","v":311552,"vw":36.368722},{"c":36.445,"h":36.585,"l":36.415,"n":4983,"o":36.57,"t":"2026-10-21T19:30:00Z","v":428665,"vw":36.500337},{"c":36.82,"h":36.82,"l":36.44,"n":15195,"o":36.445,"t":"2026-10-21T19:45:00Z","v":1726303,"vw":36.677241},{"c":36.82,"h":36.9,"l":36.8,"n":71,"o":36.8,"t":"2026-10-21T20:00:00Z","v":1838398,"vw":36.800009},{"c":36.9,"h":36.9,"l":36.89,"n":4,"o":36.89,"t":"2026-10-21T20:45:00Z","v":260,"vw":36.895},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-21T22:30:00Z","v":100,"vw":37.3},{"c":36.5,"h":37.3,"l":36.5,"n":4,"o":37.3,"t":"2026-10-21T23:30:00Z","v":402,"vw":36.9},{"c":36.51,"h":36.51,"l":36.51,"n":7,"o":36.51,"t":"2026-10-22T08:00:00Z","v":389,"vw":36.51},{"c":36.75,"h":36.75,"l":36.75,"n":4,"o":36.75,"t":"2026-10-22T10:45:00Z","v":211,"vw":36.75},{"c":36.75,"h":36.75,"l":36.75,"n":5,"o":36.75,"t":"2026-10-22T11:00:00Z","v":305,"vw":36.75},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-22T12:00:00Z","v":195,"vw":36.8},{"c":38.19,"h":38.27,"l":36.68,"n":4864,"o":36.68,"t":"2026-10-22T13:30:00Z","v":1064622,"vw":37.544263},{"c":38.42,"h":38.46,"l":38.01,"n":5106,"o":38.16,"t":"2026-10-22T13:45:00Z","v":981327,"vw":38.252704},{"c":38.245,"h":38.49,"l":38.055,"n":4840,"o":38.395,"t":"2026-10-22T14:00:00Z","v":678050,"vw":38.270026},{"c":38.025,"h":38.45,"l":37.91,"n":3600,"o":38.26,"t":"2026-10-22T14:15:00Z","v":665232,"vw":38.185009},{"c":38,"h":38.14,"l":37.87,"n":4340,"o":38.025,"t":"2026-10-22T14:30:00Z","v":1736392,"vw":37.999664},{"c":37.71,"h":38,"l":37.49,"n":3646,"o":38,"t":"2026-10-22T14:45:00Z","v":297374,"vw":37.731248},{"c":37.74,"h":37.85,"l":37.615,"n":2974,"o":37.72,"t":"2026-10-22T15:00:00Z","v":299858,"vw":37.729219},{"c":37.82,"h":37.945,"l":37.735,"n":2201,"o":37.75,"t":"2026-10-22T15:15:00Z","v":153402,"vw":37.828841},{"c":37.895,"h":37.93,"l":37.76,"n":2159,"o":37.8375,"t":"2026-10-22T15:30:00Z","v":143049,"vw":37.839136},{"c":37.95,"h":38.07,"l":37.86,"n":2901,"o":37.895,"t":"2026-10-22T15:45:00Z","v":231926,"vw":37.979382},{"c":37.805,"h":37.95,"l":37.78,"n":2236,"o":37.93,"t":"2026-10-22T16:00:00Z","v":138824,"vw":37.850282},{"c":38.005,"h":38.02,"l":37.78,"n":2111,"o":37.805,"t":"2026-10-22T16:15:00Z","v":172596,"vw":37.941018},{"c":37.24,"h":38,"l":37.19,"n":3142,"o":37.99,"t":"2026-10-22T16:30:00Z","v":304263,"vw":37.7617},{"c":37.2,"h":37.31,"l":36.98,"n":2619,"o":37.27,"t":"2026-10-22T16:45:00Z","v":224819,"vw":37.156091},{"c":37.2,"h":37.21,"l":36.99,"n":2748,"o":37.195,"t":"2026-10-22T17:00:00Z","v":176288,"vw":37.109855},{"c":37.245,"h":37.28,"l":37.09,"n":2151,"o":37.2,"t":"2026-10-22T17:15:00Z","v":156493,"vw":37.189347},{"c":37.29,"h":37.35,"l":37.18,"n":2187,"o":37.235,"t":"2026-10-22T17:30:00Z","v":180469,"vw":37.263013},{"c":37.01,"h":37.31,"l":36.93,"n":2931,"o":37.29,"t":"2026-10-22T17:45:00Z","v":244400,"vw":37.147648},{"c":37.055,"h":37.12,"l":36.94,"n":2954,"o":37.01,"t":"2026-10-22T18:00:00Z","v":302220,"vw":37.045383},{"c":37.365,"h":37.47,"l":37.04,"n":2885,"o":37.05,"t":"2026-10-22T18:15:00Z","v":232275,"vw":37.291761},{"c":37.39,"h":37.41,"l":37.23,"n":3231,"o":37.35,"t":"2026-10-22T18:30:00Z","v":251473,"vw":37.338471},{"c":37.39,"h":37.5,"l":37.27,"n":2527,"o":37.39,"t":"2026-10-22T18:45:00Z","v":217817,"vw":37.39987},{"c":37.33,"h":37.4,"l":37.2001,"n":2678,"o":37.39,"t":"2026-10-22T19:00:00Z","v":238649,"vw":37.317859},{"c":37.12,"h":37.365,"l":37.115,"n":2646,"o":37.32,"t":"2026-10-22T19:15:00Z","v":237403,"vw":37.262164},{"c":37.32,"h":37.32,"l":36.99,"n":4589,"o":37.12,"t":"2026-10-22T19:30:00Z","v":386021,"vw":37.159198},{"c":37.435,"h":37.475,"l":37.13,"n":13398,"o":37.31,"t":"2026-10-22T19:45:00Z","v":1387252,"vw":37.369453},{"c":37.4,"h":37.9,"l":37.4,"n":57,"o":37.45,"t":"2026-10-22T20:00:00Z","v":2343653,"vw":37.450038},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-22T20:15:00Z","v":1349,"vw":37.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7712625590521086,"strike":54.10301417250606,"iv":1.075720916075594,"gamma":0.020778205047154222,"theta":-0.04649911671756918,"vega":0.024567940697905678,"rho":0.0037559149493560607,"breakevenPct":45.94222534988873},{"delta":0.2,"premium":1.0506955441778456,"strike":49.75173886044461,"iv":1.0057380093148751,"gamma":0.026409992289094065,"theta":-0.052633960840068515,"vega":0.029464225723568258,"rho":0.0049961154273628385,"breakevenPct":35.11285745910229},{"delta":0.25,"premium":0.7822874838764264,"strike":42.25829987101141,"iv":0.5360679699331737,"gamma":0.05727806358451958,"theta":-0.032355407994634176,"vega":0.03350645758699728,"rho":0.006570326597468837,"breakevenPct":14.469647220446374},{"delta":0.3,"premium":1.4070004358115074,"strike":43.453330427923284,"iv":0.7854954744705913,"gamma":0.04198964826140772,"theta":-0.051116982755773276,"vega":0.03636885411595001,"rho":0.007632301288578525,"breakevenPct":19.30939059503934},{"delta":0.35,"premium":1.64689584923295,"strike":41.85402767178034,"iv":0.7474932094962814,"gamma":0.04727670936870386,"theta":-0.0521489366307581,"vega":0.03841001831676487,"rho":0.008942141340306284,"breakevenPct":15.693945534609796},{"delta":0.4,"premium":1.5954922894424675,"strike":39.755634638196916,"iv":0.5802625148279953,"gamma":0.06394733096085409,"theta":-0.04304365361803084,"vega":0.040039857651245556,"rho":0.01041946732894996,"breakevenPct":9.976401403296228},{"delta":0.45,"premium":2.069988137603796,"strike":39.16251482799525,"iv":0.6447346381969158,"gamma":0.05896512455516014,"theta":-0.04897485172004745,"vega":0.04110747330960854,"rho":0.011527202422223302,"breakevenPct":9.66091214255067},{"delta":0.5,"premium":1.9854609929078015,"strike":38.141843971631204,"iv":0.5243226950354609,"gamma":0.07373333333333333,"theta":-0.04064539007092199,"vega":0.04148581560283688,"rho":0.013008483330094087,"breakevenPct":6.721555756752683},{"delta":0.55,"premium":2.24023746701847,"strike":37.41952506596306,"iv":0.5033575197889182,"gamma":0.07518100263852243,"theta":-0.03882585751978892,"vega":0.04103562005277045,"rho":0.014267315017855008,"breakevenPct":5.478091843035989},{"delta":0.6,"premium":2.4817864271457086,"strike":36.818363273453095,"iv":0.4860277445109781,"gamma":0.07627984031936128,"theta":-0.0369562874251497,"vega":0.040046107784431136,"rho":0.015538283762379958,"breakevenPct":4.5216747356351155},{"delta":0.65,"premium":2.5691117764471056,"strike":36.31936127744511,"iv":0.4347303393213573,"gamma":0.0817189620758483,"theta":-0.032165868263473056,"vega":0.038249700598802394,"rho":0.0169170503144209,"breakevenPct":3.4267900369473807},{"delta":0.7,"premium":3.568548387096772,"strike":35.274193548387096,"iv":0.5324725806451609,"gamma":0.06458709677419361,"theta":-0.03679354838709675,"vega":0.03615645161290323,"rho":0.017652025075287927,"breakevenPct":3.305164722031561},{"delta":0.75,"premium":4.937453416149067,"strike":33.89068322981367,"iv":0.6594454658385094,"gamma":0.046249565217391306,"theta":-0.041404844720496894,"vega":0.03303378881987578,"rho":0.018105907913006383,"breakevenPct":3.2663208669221624},{"delta":0.8,"premium":5.931242236024846,"strike":32.648447204968946,"iv":0.6895075776397517,"gamma":0.03885826086956521,"theta":-0.038050807453416144,"vega":0.028872298136645956,"rho":0.018821250064864105,"breakevenPct":2.6055570239196526},{"delta":0.85,"premium":5.990779768177029,"strike":32.199157007376186,"iv":0.5776931506849315,"gamma":0.03927471022128556,"theta":-0.02693846153846154,"vega":0.02395753424657534,"rho":0.02025334541526442,"breakevenPct":1.5689807860457794},{"delta":0.9,"premium":7.940200210748158,"strike":30.09167544783983,"iv":0.6605698630136988,"gamma":0.026050263435194922,"theta":-0.023092307692307686,"vega":0.017793150684931498,"rho":0.020249418976224367,"breakevenPct":1.1486054749680525}],"put":[{"delta":0.1,"premium":1.075,"strike":22.79167462956174,"iv":1.7303341765503863,"gamma":0.009629799770321325,"theta":-0.05514442025854772,"vega":0.01850251911416588,"rho":-0.0038488981369536423,"breakevenPct":42.24288662350601},{"delta":0.15,"premium":1.1776629917292052,"strike":28.0532598345841,"iv":1.2216409561180646,"gamma":0.018107119120454512,"theta":-0.05146056208669366,"vega":0.024581980218657536,"rho":-0.0054459337899178005,"breakevenPct":28.522348822194427},{"delta":0.2,"premium":1.3300957548923622,"strike":31.06794339856483,"iv":0.9846439738360111,"gamma":0.02697873529227225,"theta":-0.04951551653381086,"vega":0.029513399810221844,"rho":-0.007083996246672312,"breakevenPct":20.909979671083864},{"delta":0.25,"premium":1.4914352548816838,"strike":33.093915742181046,"iv":0.8396670321678168,"gamma":0.03594023276635255,"theta":-0.047702563366181935,"vega":0.03345081679158121,"rho":-0.008733296972697575,"breakevenPct":15.950849767820841},{"delta":0.3,"premium":1.499792531120332,"strike":34.75103734439834,"iv":0.6846116182572614,"gamma":0.04926224066390042,"theta":-0.04279128630705394,"vega":0.03617634854771784,"rho":-0.010303204878824706,"breakevenPct":11.565838262558497},{"delta":0.35,"premium":1.4500000000000002,"strike":35.99547511312217,"iv":0.5427665158371041,"gamma":0.0655393665158371,"theta":-0.03582217194570136,"vega":0.03859049773755656,"rho":-0.011786124713457812,"breakevenPct":8.123736401270833},{"delta":0.4,"premium":2.037916666666667,"strike":36.69166666666667,"iv":0.611605,"gamma":0.06068916666666667,"theta":-0.042025,"vega":0.04012166666666667,"rho":-0.013697551449639368,"breakevenPct":7.835771276595746},{"delta":0.45,"premium":2.6181338028169017,"strike":37.48943661971831,"iv":0.6576725352112676,"gamma":0.05766795774647888,"theta":-0.04617042253521127,"vega":0.04114260563380282,"rho":-0.015608964589473553,"breakevenPct":7.257173359304767},{"delta":0.5,"premium":3.129180887372014,"strike":38.358361774744026,"iv":0.6666552901023891,"gamma":0.05733754266211604,"theta":-0.04695494880546075,"vega":0.0414641638225256,"rho":-0.01747506220684249,"breakevenPct":6.305369980393591},{"delta":0.55,"premium":3.540476190476191,"strike":39.19047619047619,"iv":0.6469333333333332,"gamma":0.05866190476190476,"theta":-0.04494285714285714,"vega":0.04117142857142857,"rho":-0.01926810207226283,"breakevenPct":5.186170212765965},{"delta":0.6,"premium":3.9052995391705068,"strike":39.95852534562212,"iv":0.6168258064516129,"gamma":0.06012119815668202,"theta":-0.041486635944700465,"vega":0.040249769585253455,"rho":-0.021024030946216098,"breakevenPct":4.113761153054218},{"delta":0.65,"premium":4.495133928571429,"strike":40.84464285714286,"iv":0.6117369642857142,"gamma":0.05808839285714285,"theta":-0.038935,"vega":0.03851071428571428,"rho":-0.022949742200998373,"breakevenPct":3.325774126139822},{"delta":0.7,"premium":5.500363196125906,"strike":42.062953995157386,"iv":0.6422784503631962,"gamma":0.05194188861985473,"theta":-0.03813002421307506,"vega":0.036242615012106544,"rho":-0.02518706332752379,"breakevenPct":2.7590670238524666},{"delta":0.75,"premium":6.998344370860925,"strike":43.74834437086093,"iv":0.6942258278145694,"gamma":0.044058940397351004,"theta":-0.03717152317880794,"vega":0.033076821192052984,"rho":-0.027814502883939156,"breakevenPct":2.260638297872344},{"delta":0.8,"premium":8.987662337662341,"strike":45.930735930735935,"iv":0.7521632034632034,"gamma":0.03573549783549782,"theta":-0.03492467532467532,"vega":0.029138528138528134,"rho":-0.03082907341360791,"breakevenPct":1.7471446992723547},{"delta":0.85,"premium":13.1035143769968,"strike":50.207667731629385,"iv":0.8892507987220446,"gamma":0.025213418530351445,"theta":-0.033670926517571885,"vega":0.024250479233226842,"rho":-0.035517597263528405,"breakevenPct":1.3187410781048197}]},"raw":{"call":[{"delta":0.15,"premium":0.7712625590521086,"strike":54.10301417250606,"iv":1.075720916075594,"gamma":0.020778205047154222,"theta":-0.04649911671756918,"vega":0.024567940697905678,"rho":0.0037559149493560607,"breakevenPct":45.94222534988873},{"delta":0.2,"premium":1.0506955441778456,"strike":49.75173886044461,"iv":1.0057380093148751,"gamma":0.026409992289094065,"theta":-0.052633960840068515,"vega":0.029464225723568258,"rho":0.0049961154273628385,"breakevenPct":35.11285745910229},{"delta":0.25,"premium":0.7822874838764264,"strike":42.25829987101141,"iv":0.5360679699331737,"gamma":0.05727806358451958,"theta":-0.032355407994634176,"vega":0.03350645758699728,"rho":0.006570326597468837,"breakevenPct":14.469647220446374},{"delta":0.3,"premium":1.4070004358115074,"strike":43.453330427923284,"iv":0.7854954744705913,"gamma":0.04198964826140772,"theta":-0.051116982755773276,"vega":0.03636885411595001,"rho":0.007632301288578525,"breakevenPct":19.30939059503934},{"delta":0.35,"premium":1.64689584923295,"strike":41.85402767178034,"iv":0.7474932094962814,"gamma":0.04727670936870386,"theta":-0.0521489366307581,"vega":0.03841001831676487,"rho":0.008942141340306284,"breakevenPct":15.693945534609796},{"delta":0.4,"premium":1.5954922894424675,"strike":39.755634638196916,"iv":0.5802625148279953,"gamma":0.06394733096085409,"theta":-0.04304365361803084,"vega":0.040039857651245556,"rho":0.01041946732894996,"breakevenPct":9.976401403296228},{"delta":0.45,"premium":2.069988137603796,"strike":39.16251482799525,"iv":0.6447346381969158,"gamma":0.05896512455516014,"theta":-0.04897485172004745,"vega":0.04110747330960854,"rho":0.011527202422223302,"breakevenPct":9.66091214255067},{"delta":0.5,"premium":1.9854609929078015,"strike":38.141843971631204,"iv":0.5243226950354609,"gamma":0.07373333333333333,"theta":-0.04064539007092199,"vega":0.04148581560283688,"rho":0.013008483330094087,"breakevenPct":6.721555756752683},{"delta":0.55,"premium":2.24023746701847,"strike":37.41952506596306,"iv":0.5033575197889182,"gamma":0.07518100263852243,"theta":-0.03882585751978892,"vega":0.04103562005277045,"rho":0.014267315017855008,"breakevenPct":5.478091843035989},{"delta":0.6,"premium":2.4817864271457086,"strike":36.818363273453095,"iv":0.4860277445109781,"gamma":0.07627984031936128,"theta":-0.0369562874251497,"vega":0.040046107784431136,"rho":0.015538283762379958,"breakevenPct":4.5216747356351155},{"delta":0.65,"premium":2.5691117764471056,"strike":36.31936127744511,"iv":0.4347303393213573,"gamma":0.0817189620758483,"theta":-0.032165868263473056,"vega":0.038249700598802394,"rho":0.0169170503144209,"breakevenPct":3.4267900369473807},{"delta":0.7,"premium":3.568548387096772,"strike":35.274193548387096,"iv":0.5324725806451609,"gamma":0.06458709677419361,"theta":-0.03679354838709675,"vega":0.03615645161290323,"rho":0.017652025075287927,"breakevenPct":3.305164722031561},{"delta":0.75,"premium":4.937453416149067,"strike":33.89068322981367,"iv":0.6594454658385094,"gamma":0.046249565217391306,"theta":-0.041404844720496894,"vega":0.03303378881987578,"rho":0.018105907913006383,"breakevenPct":3.2663208669221624},{"delta":0.8,"premium":5.931242236024846,"strike":32.648447204968946,"iv":0.6895075776397517,"gamma":0.03885826086956521,"theta":-0.038050807453416144,"vega":0.028872298136645956,"rho":0.018821250064864105,"breakevenPct":2.6055570239196526},{"delta":0.85,"premium":5.990779768177029,"strike":32.199157007376186,"iv":0.5776931506849315,"gamma":0.03927471022128556,"theta":-0.02693846153846154,"vega":0.02395753424657534,"rho":0.02025334541526442,"breakevenPct":1.5689807860457794},{"delta":0.9,"premium":7.940200210748158,"strike":30.09167544783983,"iv":0.6605698630136988,"gamma":0.026050263435194922,"theta":-0.023092307692307686,"vega":0.017793150684931498,"rho":0.020249418976224367,"breakevenPct":1.1486054749680525}],"put":[{"delta":0.1,"premium":1.075,"strike":22.79167462956174,"iv":1.7303341765503863,"gamma":0.009629799770321325,"theta":-0.05514442025854772,"vega":0.01850251911416588,"rho":-0.0038488981369536423,"breakevenPct":42.24288662350601},{"delta":0.15,"premium":1.1776629917292052,"strike":28.0532598345841,"iv":1.2216409561180646,"gamma":0.018107119120454512,"theta":-0.05146056208669366,"vega":0.024581980218657536,"rho":-0.0054459337899178005,"breakevenPct":28.522348822194427},{"delta":0.2,"premium":1.3300957548923622,"strike":31.06794339856483,"iv":0.9846439738360111,"gamma":0.02697873529227225,"theta":-0.04951551653381086,"vega":0.029513399810221844,"rho":-0.007083996246672312,"breakevenPct":20.909979671083864},{"delta":0.25,"premium":1.4914352548816838,"strike":33.093915742181046,"iv":0.8396670321678168,"gamma":0.03594023276635255,"theta":-0.047702563366181935,"vega":0.03345081679158121,"rho":-0.008733296972697575,"breakevenPct":15.950849767820841},{"delta":0.3,"premium":1.499792531120332,"strike":34.75103734439834,"iv":0.6846116182572614,"gamma":0.04926224066390042,"theta":-0.04279128630705394,"vega":0.03617634854771784,"rho":-0.010303204878824706,"breakevenPct":11.565838262558497},{"delta":0.35,"premium":1.4500000000000002,"strike":35.99547511312217,"iv":0.5427665158371041,"gamma":0.0655393665158371,"theta":-0.03582217194570136,"vega":0.03859049773755656,"rho":-0.011786124713457812,"breakevenPct":8.123736401270833},{"delta":0.4,"premium":2.037916666666667,"strike":36.69166666666667,"iv":0.611605,"gamma":0.06068916666666667,"theta":-0.042025,"vega":0.04012166666666667,"rho":-0.013697551449639368,"breakevenPct":7.835771276595746},{"delta":0.45,"premium":2.6181338028169017,"strike":37.48943661971831,"iv":0.6576725352112676,"gamma":0.05766795774647888,"theta":-0.04617042253521127,"vega":0.04114260563380282,"rho":-0.015608964589473553,"breakevenPct":7.257173359304767},{"delta":0.5,"premium":3.129180887372014,"strike":38.358361774744026,"iv":0.6666552901023891,"gamma":0.05733754266211604,"theta":-0.04695494880546075,"vega":0.0414641638225256,"rho":-0.01747506220684249,"breakevenPct":6.305369980393591},{"delta":0.55,"premium":3.540476190476191,"strike":39.19047619047619,"iv":0.6469333333333332,"gamma":0.05866190476190476,"theta":-0.04494285714285714,"vega":0.04117142857142857,"rho":-0.01926810207226283,"breakevenPct":5.186170212765965},{"delta":0.6,"premium":3.9052995391705068,"strike":39.95852534562212,"iv":0.6168258064516129,"gamma":0.06012119815668202,"theta":-0.041486635944700465,"vega":0.040249769585253455,"rho":-0.021024030946216098,"breakevenPct":4.113761153054218},{"delta":0.65,"premium":4.495133928571429,"strike":40.84464285714286,"iv":0.6117369642857142,"gamma":0.05808839285714285,"theta":-0.038935,"vega":0.03851071428571428,"rho":-0.022949742200998373,"breakevenPct":3.325774126139822},{"delta":0.7,"premium":5.500363196125906,"strike":42.062953995157386,"iv":0.6422784503631962,"gamma":0.05194188861985473,"theta":-0.03813002421307506,"vega":0.036242615012106544,"rho":-0.02518706332752379,"breakevenPct":2.7590670238524666},{"delta":0.75,"premium":6.998344370860925,"strike":43.74834437086093,"iv":0.6942258278145694,"gamma":0.044058940397351004,"theta":-0.03717152317880794,"vega":0.033076821192052984,"rho":-0.027814502883939156,"breakevenPct":2.260638297872344},{"delta":0.8,"premium":8.987662337662341,"strike":45.930735930735935,"iv":0.7521632034632034,"gamma":0.03573549783549782,"theta":-0.03492467532467532,"vega":0.029138528138528134,"rho":-0.03082907341360791,"breakevenPct":1.7471446992723547},{"delta":0.85,"premium":13.1035143769968,"strike":50.207667731629385,"iv":0.8892507987220446,"gamma":0.025213418530351445,"theta":-0.033670926517571885,"vega":0.024250479233226842,"rho":-0.035517597263528405,"breakevenPct":1.3187410781048197}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}