{"symbol":"SCHL","url":"https://intraalpha.com/companies/SCHL","capturedAt":"2026-10-22T23:23:44.454Z","state":"partial","quote":{"symbol":"SCHL","last_price":39.01,"prev_close":38.67,"regular_close":39.01,"change":0.34,"change_pct":0.8792,"regular_change":0.34,"regular_change_pct":0.8792,"extended_change":0,"extended_change_pct":0,"bid":32.5,"ask":45,"bid_size":4000,"ask_size":100,"volume":237653,"vwap":39.069597,"open":38.76,"high":39.52,"low":38.695,"close":39.01,"trade_count":6686,"last_trade_at":"2026-10-22T20:00:09.981264481Z","last_quote_at":"2026-10-22T20:01:06.032098536Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:41.976812903-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.301Z","bars":[{"c":38.94,"h":38.94,"l":38.94,"n":5,"o":38.94,"t":"2026-10-15T08:50:00Z","v":603,"vw":38.94},{"c":39,"h":39.31,"l":39,"n":5,"o":39.31,"t":"2026-10-15T11:25:00Z","v":603,"vw":39.155},{"c":39.35,"h":39.36,"l":39.15,"n":14,"o":39.15,"t":"2026-10-15T11:30:00Z","v":1459,"vw":39.24878},{"c":39.1,"h":39.1,"l":39.1,"n":10,"o":39.1,"t":"2026-10-15T11:40:00Z","v":305,"vw":39.1},{"c":39.45,"h":39.45,"l":39.25,"n":14,"o":39.25,"t":"2026-10-15T11:45:00Z","v":693,"vw":39.329365},{"c":39.51,"h":39.51,"l":39.21,"n":12,"o":39.29,"t":"2026-10-15T11:55:00Z","v":664,"vw":39.362846},{"c":39.4,"h":39.41,"l":39.4,"n":13,"o":39.41,"t":"2026-10-15T12:00:00Z","v":436,"vw":39.404083},{"c":39.2,"h":39.2,"l":39.2,"n":10,"o":39.2,"t":"2026-10-15T12:05:00Z","v":187,"vw":39.2},{"c":39.45,"h":39.7,"l":39.45,"n":21,"o":39.7,"t":"2026-10-15T12:30:00Z","v":940,"vw":39.632482},{"c":39.3,"h":39.55,"l":39.15,"n":28,"o":39.475,"t":"2026-10-15T12:35:00Z","v":2550,"vw":39.380617},{"c":39.29,"h":39.29,"l":39.27,"n":5,"o":39.27,"t":"2026-10-15T12:45:00Z","v":345,"vw":39.283196},{"c":39.28,"h":39.315,"l":39.02,"n":27,"o":39.02,"t":"2026-10-15T13:30:00Z","v":3875,"vw":39.264808},{"c":39.195,"h":39.195,"l":39.195,"n":1,"o":39.195,"t":"2026-10-15T13:35:00Z","v":100,"vw":39.195},{"c":39.13,"h":39.47,"l":39.13,"n":13,"o":39.39,"t":"2026-10-15T13:40:00Z","v":821,"vw":39.32},{"c":39.18,"h":39.18,"l":39.18,"n":6,"o":39.18,"t":"2026-10-15T13:45:00Z","v":158,"vw":39.18},{"c":39.01,"h":39.32,"l":39.01,"n":15,"o":39.32,"t":"2026-10-15T13:50:00Z","v":852,"vw":39.244},{"c":38.98,"h":39.38,"l":38.98,"n":260,"o":39.1,"t":"2026-10-15T13:55:00Z","v":18029,"vw":39.1791},{"c":38.83,"h":39.01,"l":38.72,"n":77,"o":39.01,"t":"2026-10-15T14:00:00Z","v":5032,"vw":38.951229},{"c":38.94,"h":39.05,"l":38.835,"n":29,"o":38.835,"t":"2026-10-15T14:05:00Z","v":1221,"vw":38.986006},{"c":38.965,"h":38.97,"l":38.82,"n":19,"o":38.82,"t":"2026-10-15T14:10:00Z","v":877,"vw":38.911667},{"c":38.95,"h":39.05,"l":38.86,"n":40,"o":38.96,"t":"2026-10-15T14:15:00Z","v":1940,"vw":38.951429},{"c":38.98,"h":39.09,"l":38.955,"n":54,"o":39.05,"t":"2026-10-15T14:20:00Z","v":2502,"vw":39.001806},{"c":39.21,"h":39.25,"l":38.67,"n":251,"o":38.98,"t":"2026-10-15T14:25:00Z","v":15130,"vw":38.929536},{"c":38.95,"h":38.95,"l":38.95,"n":5,"o":38.95,"t":"2026-10-15T14:30:00Z","v":241,"vw":38.95},{"c":39.12,"h":39.135,"l":38.97,"n":22,"o":38.97,"t":"2026-10-15T14:35:00Z","v":1256,"vw":39.096316},{"c":38.98,"h":39.12,"l":38.97,"n":16,"o":38.97,"t":"2026-10-15T14:40:00Z","v":702,"vw":39.033},{"c":38.92,"h":39.115,"l":38.69,"n":295,"o":39.115,"t":"2026-10-15T14:45:00Z","v":14532,"vw":38.879826},{"c":39.04,"h":39.04,"l":38.965,"n":32,"o":38.965,"t":"2026-10-15T14:50:00Z","v":840,"vw":39.008},{"c":38.97,"h":38.98,"l":38.97,"n":8,"o":38.98,"t":"2026-10-15T14:55:00Z","v":344,"vw":38.975},{"c":39.04,"h":39.09,"l":39.03,"n":91,"o":39.03,"t":"2026-10-15T15:00:00Z","v":5247,"vw":39.050113},{"c":39.1,"h":39.11,"l":39,"n":98,"o":39.06,"t":"2026-10-15T15:05:00Z","v":3877,"vw":39.040498},{"c":39.05,"h":39.08,"l":39.05,"n":12,"o":39.08,"t":"2026-10-15T15:10:00Z","v":326,"vw":39.065},{"c":38.91,"h":39.08,"l":38.91,"n":52,"o":39.08,"t":"2026-10-15T15:15:00Z","v":2391,"vw":39.029091},{"c":38.955,"h":38.96,"l":38.9,"n":63,"o":38.9,"t":"2026-10-15T15:20:00Z","v":4459,"vw":38.937537},{"c":38.965,"h":38.965,"l":38.91,"n":20,"o":38.91,"t":"2026-10-15T15:25:00Z","v":633,"vw":38.9375},{"c":38.91,"h":38.965,"l":38.91,"n":29,"o":38.91,"t":"2026-10-15T15:30:00Z","v":1037,"vw":38.949286},{"c":38.97,"h":38.97,"l":38.9,"n":78,"o":38.965,"t":"2026-10-15T15:35:00Z","v":2516,"vw":38.9265},{"c":38.93,"h":38.99,"l":38.93,"n":75,"o":38.97,"t":"2026-10-15T15:40:00Z","v":2208,"vw":38.955},{"c":38.96,"h":38.96,"l":38.92,"n":62,"o":38.92,"t":"2026-10-15T15:45:00Z","v":1182,"vw":38.928},{"c":38.955,"h":38.965,"l":38.92,"n":71,"o":38.965,"t":"2026-10-15T15:50:00Z","v":1667,"vw":38.951111},{"c":38.9,"h":38.955,"l":38.9,"n":73,"o":38.955,"t":"2026-10-15T15:55:00Z","v":2989,"vw":38.920007},{"c":38.905,"h":38.915,"l":38.71,"n":183,"o":38.9,"t":"2026-10-15T16:00:00Z","v":9308,"vw":38.832618},{"c":38.87,"h":38.88,"l":38.85,"n":24,"o":38.85,"t":"2026-10-15T16:05:00Z","v":599,"vw":38.866667},{"c":38.86,"h":39.0099,"l":38.86,"n":30,"o":38.93,"t":"2026-10-15T16:10:00Z","v":2912,"vw":38.943516},{"c":38.84,"h":38.925,"l":38.84,"n":65,"o":38.925,"t":"2026-10-15T16:15:00Z","v":2576,"vw":38.871},{"c":38.85,"h":38.88,"l":38.84,"n":51,"o":38.84,"t":"2026-10-15T16:20:00Z","v":2010,"vw":38.859},{"c":38.875,"h":38.875,"l":38.83,"n":11,"o":38.875,"t":"2026-10-15T16:25:00Z","v":542,"vw":38.86375},{"c":38.94,"h":38.945,"l":38.84,"n":113,"o":38.84,"t":"2026-10-15T16:30:00Z","v":3061,"vw":38.906071},{"c":38.96,"h":38.97,"l":38.8944,"n":52,"o":38.8944,"t":"2026-10-15T16:35:00Z","v":2618,"vw":38.919656},{"c":38.79,"h":38.915,"l":38.78,"n":111,"o":38.9,"t":"2026-10-15T16:40:00Z","v":5667,"vw":38.843631},{"c":38.785,"h":38.785,"l":38.75,"n":8,"o":38.75,"t":"2026-10-15T16:45:00Z","v":406,"vw":38.77625},{"c":38.855,"h":38.86,"l":38.785,"n":94,"o":38.785,"t":"2026-10-15T16:50:00Z","v":3343,"vw":38.831815},{"c":38.855,"h":38.855,"l":38.83,"n":43,"o":38.855,"t":"2026-10-15T16:55:00Z","v":814,"vw":38.85},{"c":38.875,"h":38.88,"l":38.855,"n":62,"o":38.88,"t":"2026-10-15T17:00:00Z","v":2065,"vw":38.873374},{"c":38.91,"h":38.91,"l":38.86,"n":72,"o":38.86,"t":"2026-10-15T17:05:00Z","v":2476,"vw":38.893214},{"c":38.85,"h":38.91,"l":38.85,"n":140,"o":38.91,"t":"2026-10-15T17:10:00Z","v":8209,"vw":38.88486},{"c":38.85,"h":38.85,"l":38.83,"n":22,"o":38.83,"t":"2026-10-15T17:15:00Z","v":683,"vw":38.84},{"c":38.81,"h":38.85,"l":38.72,"n":166,"o":38.82,"t":"2026-10-15T17:20:00Z","v":10974,"vw":38.789274},{"c":38.88,"h":38.91,"l":38.81,"n":36,"o":38.81,"t":"2026-10-15T17:25:00Z","v":1132,"vw":38.87},{"c":38.94,"h":38.98,"l":38.895,"n":37,"o":38.895,"t":"2026-10-15T17:30:00Z","v":1544,"vw":38.933889},{"c":38.94,"h":38.94,"l":38.89,"n":12,"o":38.9,"t":"2026-10-15T17:35:00Z","v":670,"vw":38.922},{"c":38.86,"h":38.94,"l":38.79,"n":114,"o":38.94,"t":"2026-10-15T17:40:00Z","v":6082,"vw":38.841852},{"c":38.69,"h":38.82,"l":38.69,"n":115,"o":38.82,"t":"2026-10-15T17:45:00Z","v":8722,"vw":38.792924},{"c":38.76,"h":38.77,"l":38.68,"n":53,"o":38.69,"t":"2026-10-15T17:50:00Z","v":3289,"vw":38.748345},{"c":38.81,"h":38.83,"l":38.76,"n":65,"o":38.76,"t":"2026-10-15T17:55:00Z","v":3706,"vw":38.796333},{"c":38.88,"h":38.89,"l":38.79,"n":120,"o":38.79,"t":"2026-10-15T18:00:00Z","v":6223,"vw":38.826503},{"c":38.87,"h":38.91,"l":38.83,"n":87,"o":38.85,"t":"2026-10-15T18:05:00Z","v":3676,"vw":38.8675},{"c":38.82,"h":38.85,"l":38.81,"n":62,"o":38.84,"t":"2026-10-15T18:10:00Z","v":2072,"vw":38.833182},{"c":38.8,"h":38.8,"l":38.8,"n":25,"o":38.8,"t":"2026-10-15T18:15:00Z","v":686,"vw":38.8},{"c":38.8,"h":38.81,"l":38.77,"n":91,"o":38.8,"t":"2026-10-15T18:20:00Z","v":4294,"vw":38.795045},{"c":38.77,"h":38.77,"l":38.77,"n":16,"o":38.77,"t":"2026-10-15T18:25:00Z","v":551,"vw":38.77},{"c":38.78,"h":38.8,"l":38.76,"n":86,"o":38.76,"t":"2026-10-15T18:30:00Z","v":3053,"vw":38.781605},{"c":38.725,"h":38.76,"l":38.605,"n":180,"o":38.76,"t":"2026-10-15T18:35:00Z","v":6857,"vw":38.698704},{"c":38.71,"h":38.73,"l":38.655,"n":82,"o":38.725,"t":"2026-10-15T18:40:00Z","v":4065,"vw":38.70146},{"c":38.735,"h":38.75,"l":38.705,"n":59,"o":38.715,"t":"2026-10-15T18:45:00Z","v":2095,"vw":38.727099},{"c":38.785,"h":38.79,"l":38.75,"n":48,"o":38.75,"t":"2026-10-15T18:50:00Z","v":1784,"vw":38.778943},{"c":38.74,"h":38.775,"l":38.74,"n":75,"o":38.76,"t":"2026-10-15T18:55:00Z","v":2229,"vw":38.756},{"c":38.74,"h":38.775,"l":38.74,"n":32,"o":38.77,"t":"2026-10-15T19:00:00Z","v":1466,"vw":38.756364},{"c":38.76,"h":38.77,"l":38.73,"n":104,"o":38.77,"t":"2026-10-15T19:05:00Z","v":3750,"vw":38.748803},{"c":38.73,"h":38.915,"l":38.73,"n":100,"o":38.75,"t":"2026-10-15T19:10:00Z","v":4947,"vw":38.794775},{"c":38.71,"h":38.73,"l":38.71,"n":56,"o":38.73,"t":"2026-10-15T19:15:00Z","v":1660,"vw":38.725556},{"c":38.735,"h":38.74,"l":38.66,"n":138,"o":38.72,"t":"2026-10-15T19:20:00Z","v":7703,"vw":38.691077},{"c":38.66,"h":38.74,"l":38.66,"n":114,"o":38.71,"t":"2026-10-15T19:25:00Z","v":3401,"vw":38.706945},{"c":38.7225,"h":38.75,"l":38.65,"n":114,"o":38.65,"t":"2026-10-15T19:30:00Z","v":2765,"vw":38.707115},{"c":38.68,"h":38.7375,"l":38.68,"n":118,"o":38.725,"t":"2026-10-15T19:35:00Z","v":3356,"vw":38.709867},{"c":38.645,"h":38.79,"l":38.64,"n":598,"o":38.7,"t":"2026-10-15T19:40:00Z","v":37551,"vw":38.717669},{"c":38.715,"h":38.73,"l":38.6,"n":255,"o":38.65,"t":"2026-10-15T19:45:00Z","v":13545,"vw":38.64318},{"c":38.61,"h":38.78,"l":38.61,"n":216,"o":38.68,"t":"2026-10-15T19:50:00Z","v":8989,"vw":38.716259},{"c":38.63,"h":38.79,"l":38.6,"n":620,"o":38.64,"t":"2026-10-15T19:55:00Z","v":25528,"vw":38.670249},{"c":38.65,"h":38.65,"l":38.65,"n":25,"o":38.65,"t":"2026-10-15T20:00:00Z","v":44251,"vw":38.65},{"c":38.65,"h":38.65,"l":38.65,"n":5,"o":38.65,"t":"2026-10-16T08:10:00Z","v":603,"vw":38.65},{"c":38.66,"h":38.75,"l":38.66,"n":18,"o":38.75,"t":"2026-10-16T13:30:00Z","v":2981,"vw":38.729003},{"c":38.625,"h":39.18,"l":38.625,"n":18,"o":39.18,"t":"2026-10-16T13:35:00Z","v":460,"vw":38.856667},{"c":38.37,"h":38.53,"l":38.37,"n":24,"o":38.53,"t":"2026-10-16T13:40:00Z","v":1496,"vw":38.41438},{"c":38.415,"h":38.44,"l":38.415,"n":31,"o":38.42,"t":"2026-10-16T13:45:00Z","v":1153,"vw":38.4255},{"c":38.45,"h":38.45,"l":38.45,"n":6,"o":38.45,"t":"2026-10-16T13:50:00Z","v":158,"vw":38.45},{"c":38.315,"h":38.35,"l":38.27,"n":26,"o":38.35,"t":"2026-10-16T13:55:00Z","v":1592,"vw":38.303951},{"c":38.39,"h":38.39,"l":38.265,"n":146,"o":38.265,"t":"2026-10-16T14:00:00Z","v":2525,"vw":38.355278},{"c":38.405,"h":38.445,"l":38.405,"n":7,"o":38.445,"t":"2026-10-16T14:05:00Z","v":253,"vw":38.425},{"c":38.46,"h":38.46,"l":38.44,"n":34,"o":38.45,"t":"2026-10-16T14:10:00Z","v":1564,"vw":38.449091},{"c":38.4,"h":38.47,"l":38.38,"n":93,"o":38.445,"t":"2026-10-16T14:15:00Z","v":4986,"vw":38.420667},{"c":38.32,"h":38.35,"l":38.32,"n":30,"o":38.35,"t":"2026-10-16T14:20:00Z","v":1938,"vw":38.344286},{"c":38.35,"h":38.41,"l":38.35,"n":97,"o":38.35,"t":"2026-10-16T14:25:00Z","v":2712,"vw":38.367941},{"c":38.28,"h":38.43,"l":38.28,"n":88,"o":38.375,"t":"2026-10-16T14:30:00Z","v":6221,"vw":38.379821},{"c":38.205,"h":38.27,"l":38.19,"n":79,"o":38.22,"t":"2026-10-16T14:35:00Z","v":2913,"vw":38.217692},{"c":38.205,"h":38.205,"l":38.205,"n":5,"o":38.205,"t":"2026-10-16T14:40:00Z","v":244,"vw":38.205},{"c":38.33,"h":38.35,"l":38.2,"n":113,"o":38.2,"t":"2026-10-16T14:45:00Z","v":6590,"vw":38.256372},{"c":38.245,"h":38.35,"l":38.245,"n":78,"o":38.34,"t":"2026-10-16T14:50:00Z","v":5911,"vw":38.325088},{"c":38.28,"h":38.28,"l":38.245,"n":25,"o":38.245,"t":"2026-10-16T14:55:00Z","v":580,"vw":38.266},{"c":38.295,"h":38.295,"l":38.295,"n":15,"o":38.295,"t":"2026-10-16T15:00:00Z","v":273,"vw":38.295},{"c":38.25,"h":38.42,"l":38.25,"n":186,"o":38.37,"t":"2026-10-16T15:05:00Z","v":6832,"vw":38.313295},{"c":38.23,"h":38.245,"l":38.185,"n":56,"o":38.245,"t":"2026-10-16T15:10:00Z","v":3936,"vw":38.217596},{"c":38.2,"h":38.21,"l":38.2,"n":6,"o":38.21,"t":"2026-10-16T15:15:00Z","v":218,"vw":38.205},{"c":38.2,"h":38.2,"l":38.16,"n":36,"o":38.16,"t":"2026-10-16T15:20:00Z","v":1120,"vw":38.18},{"c":38.25,"h":38.25,"l":38.25,"n":26,"o":38.25,"t":"2026-10-16T15:25:00Z","v":518,"vw":38.25},{"c":38.24,"h":38.24,"l":38.24,"n":19,"o":38.24,"t":"2026-10-16T15:30:00Z","v":514,"vw":38.24},{"c":38.18,"h":38.27,"l":38.17,"n":135,"o":38.27,"t":"2026-10-16T15:35:00Z","v":8651,"vw":38.213531},{"c":38.18,"h":38.235,"l":38.175,"n":93,"o":38.18,"t":"2026-10-16T15:40:00Z","v":4060,"vw":38.19243},{"c":38.12,"h":38.18,"l":38.085,"n":66,"o":38.18,"t":"2026-10-16T15:45:00Z","v":3072,"vw":38.120417},{"c":38.11,"h":38.11,"l":38.07,"n":58,"o":38.095,"t":"2026-10-16T15:50:00Z","v":1791,"vw":38.095656},{"c":38.085,"h":38.085,"l":38.085,"n":4,"o":38.085,"t":"2026-10-16T15:55:00Z","v":151,"vw":38.085},{"c":37.96,"h":38.04,"l":37.96,"n":55,"o":38.04,"t":"2026-10-16T16:00:00Z","v":2165,"vw":38.016705},{"c":37.97,"h":37.99,"l":37.97,"n":17,"o":37.99,"t":"2026-10-16T16:05:00Z","v":621,"vw":37.983333},{"c":37.925,"h":37.95,"l":37.9,"n":56,"o":37.94,"t":"2026-10-16T16:15:00Z","v":3434,"vw":37.928734},{"c":37.86,"h":37.92,"l":37.84,"n":146,"o":37.882,"t":"2026-10-16T16:20:00Z","v":10975,"vw":37.878088},{"c":38.19,"h":38.19,"l":37.83,"n":186,"o":37.84,"t":"2026-10-16T16:25:00Z","v":7966,"vw":38.032825},{"c":38.08,"h":38.23,"l":38.07,"n":53,"o":38.23,"t":"2026-10-16T16:30:00Z","v":2472,"vw":38.170764},{"c":38.02,"h":38.02,"l":38.01,"n":21,"o":38.015,"t":"2026-10-16T16:35:00Z","v":690,"vw":38.01625},{"c":38,"h":38.005,"l":38,"n":17,"o":38.005,"t":"2026-10-16T16:40:00Z","v":531,"vw":38.0025},{"c":38.005,"h":38.005,"l":38.005,"n":14,"o":38.005,"t":"2026-10-16T16:45:00Z","v":562,"vw":38.005},{"c":38.05,"h":38.07,"l":38.035,"n":98,"o":38.045,"t":"2026-10-16T16:50:00Z","v":4822,"vw":38.061455},{"c":37.93,"h":37.96,"l":37.93,"n":99,"o":37.96,"t":"2026-10-16T17:00:00Z","v":5294,"vw":37.954487},{"c":37.87,"h":37.91,"l":37.87,"n":37,"o":37.89,"t":"2026-10-16T17:05:00Z","v":1003,"vw":37.892857},{"c":37.84,"h":37.885,"l":37.84,"n":49,"o":37.88,"t":"2026-10-16T17:10:00Z","v":1501,"vw":37.870625},{"c":37.775,"h":37.82,"l":37.775,"n":45,"o":37.82,"t":"2026-10-16T17:15:00Z","v":1490,"vw":37.792562},{"c":37.685,"h":37.82,"l":37.685,"n":65,"o":37.82,"t":"2026-10-16T17:20:00Z","v":2876,"vw":37.789423},{"c":37.695,"h":37.77,"l":37.695,"n":86,"o":37.76,"t":"2026-10-16T17:30:00Z","v":4169,"vw":37.728007},{"c":37.69,"h":37.76,"l":37.68,"n":88,"o":37.68,"t":"2026-10-16T17:35:00Z","v":4013,"vw":37.7335},{"c":37.74,"h":37.79,"l":37.74,"n":72,"o":37.74,"t":"2026-10-16T17:40:00Z","v":1466,"vw":37.765},{"c":37.71,"h":37.71,"l":37.7,"n":33,"o":37.71,"t":"2026-10-16T17:50:00Z","v":1105,"vw":37.705675},{"c":37.74,"h":37.74,"l":37.71,"n":52,"o":37.72,"t":"2026-10-16T17:55:00Z","v":1880,"vw":37.718536},{"c":37.545,"h":37.72,"l":37.545,"n":103,"o":37.72,"t":"2026-10-16T18:00:00Z","v":5340,"vw":37.698456},{"c":37.61,"h":37.63,"l":37.54,"n":85,"o":37.555,"t":"2026-10-16T18:05:00Z","v":2424,"vw":37.596294},{"c":37.65,"h":37.66,"l":37.605,"n":61,"o":37.605,"t":"2026-10-16T18:10:00Z","v":1497,"vw":37.641424},{"c":37.665,"h":37.68,"l":37.63,"n":46,"o":37.63,"t":"2026-10-16T18:15:00Z","v":2156,"vw":37.660873},{"c":37.67,"h":37.6995,"l":37.66,"n":71,"o":37.665,"t":"2026-10-16T18:25:00Z","v":3580,"vw":37.669876},{"c":37.66,"h":37.7075,"l":37.66,"n":117,"o":37.66,"t":"2026-10-16T18:30:00Z","v":4483,"vw":37.691662},{"c":37.65,"h":37.68,"l":37.65,"n":59,"o":37.65,"t":"2026-10-16T18:35:00Z","v":2230,"vw":37.663005},{"c":37.71,"h":37.71,"l":37.67,"n":83,"o":37.68,"t":"2026-10-16T18:40:00Z","v":1822,"vw":37.695909},{"c":37.7,"h":37.7,"l":37.7,"n":46,"o":37.7,"t":"2026-10-16T18:45:00Z","v":404,"vw":37.7},{"c":37.61,"h":37.72,"l":37.61,"n":157,"o":37.695,"t":"2026-10-16T18:50:00Z","v":8048,"vw":37.681443},{"c":37.7,"h":37.71,"l":37.61,"n":86,"o":37.61,"t":"2026-10-16T18:55:00Z","v":2692,"vw":37.66662},{"c":37.81,"h":37.81,"l":37.72,"n":71,"o":37.72,"t":"2026-10-16T19:00:00Z","v":1214,"vw":37.767059},{"c":37.85,"h":37.85,"l":37.82,"n":28,"o":37.84,"t":"2026-10-16T19:05:00Z","v":1681,"vw":37.846385},{"c":37.815,"h":37.855,"l":37.81,"n":92,"o":37.855,"t":"2026-10-16T19:10:00Z","v":5132,"vw":37.830656},{"c":37.88,"h":37.88,"l":37.835,"n":75,"o":37.85,"t":"2026-10-16T19:15:00Z","v":2268,"vw":37.864615},{"c":37.8,"h":37.88,"l":37.8,"n":99,"o":37.88,"t":"2026-10-16T19:20:00Z","v":5185,"vw":37.867722},{"c":37.78,"h":37.78,"l":37.7401,"n":24,"o":37.7401,"t":"2026-10-16T19:25:00Z","v":885,"vw":37.767358},{"c":37.765,"h":37.84,"l":37.765,"n":167,"o":37.84,"t":"2026-10-16T19:30:00Z","v":7622,"vw":37.827798},{"c":37.665,"h":37.77,"l":37.63,"n":218,"o":37.77,"t":"2026-10-16T19:35:00Z","v":12298,"vw":37.688807},{"c":37.52,"h":37.595,"l":37.52,"n":84,"o":37.585,"t":"2026-10-16T19:40:00Z","v":3043,"vw":37.561588},{"c":37.55,"h":37.58,"l":37.52,"n":97,"o":37.53,"t":"2026-10-16T19:45:00Z","v":3342,"vw":37.561367},{"c":37.365,"h":37.53,"l":37.365,"n":311,"o":37.53,"t":"2026-10-16T19:50:00Z","v":13962,"vw":37.488728},{"c":37.642,"h":37.73,"l":37.38,"n":820,"o":37.38,"t":"2026-10-16T19:55:00Z","v":49324,"vw":37.633337},{"c":37.67,"h":37.67,"l":37.67,"n":13,"o":37.67,"t":"2026-10-16T20:00:00Z","v":67595,"vw":37.67},{"c":37.75,"h":37.75,"l":37.75,"n":6,"o":37.75,"t":"2026-10-19T10:45:00Z","v":404,"vw":37.75},{"c":37.51,"h":38.04,"l":37.5,"n":38,"o":37.53,"t":"2026-10-19T13:30:00Z","v":4257,"vw":37.551366},{"c":38.465,"h":38.465,"l":37.93,"n":190,"o":38.07,"t":"2026-10-19T13:35:00Z","v":13060,"vw":38.132602},{"c":38.32,"h":38.47,"l":38.32,"n":20,"o":38.47,"t":"2026-10-19T13:40:00Z","v":1373,"vw":38.4575},{"c":38.457,"h":38.46,"l":38.31,"n":63,"o":38.31,"t":"2026-10-19T13:45:00Z","v":4438,"vw":38.372291},{"c":39.03,"h":39.03,"l":38.6,"n":132,"o":38.6,"t":"2026-10-19T13:50:00Z","v":6685,"vw":38.77883},{"c":38.845,"h":38.96,"l":38.8,"n":129,"o":38.96,"t":"2026-10-19T13:55:00Z","v":1141,"vw":38.8825},{"c":38.84,"h":38.85,"l":38.84,"n":8,"o":38.85,"t":"2026-10-19T14:00:00Z","v":215,"vw":38.845},{"c":39.02,"h":39.02,"l":38.85,"n":119,"o":38.96,"t":"2026-10-19T14:05:00Z","v":4137,"vw":38.962205},{"c":39.08,"h":39.08,"l":39.08,"n":11,"o":39.08,"t":"2026-10-19T14:10:00Z","v":432,"vw":39.08},{"c":39.06,"h":39.1,"l":38.98,"n":93,"o":39.1,"t":"2026-10-19T14:15:00Z","v":11087,"vw":39.045513},{"c":39.055,"h":39.055,"l":39.055,"n":16,"o":39.055,"t":"2026-10-19T14:20:00Z","v":155,"vw":39.055},{"c":39.14,"h":39.14,"l":39.14,"n":18,"o":39.14,"t":"2026-10-19T14:30:00Z","v":837,"vw":39.14},{"c":38.995,"h":39.05,"l":38.96,"n":9,"o":38.96,"t":"2026-10-19T14:35:00Z","v":586,"vw":38.989397},{"c":39.18,"h":39.19,"l":39.11,"n":133,"o":39.1235,"t":"2026-10-19T14:45:00Z","v":7355,"vw":39.162854},{"c":39.125,"h":39.125,"l":39.125,"n":26,"o":39.125,"t":"2026-10-19T14:50:00Z","v":708,"vw":39.125},{"c":39.13,"h":39.155,"l":39.05,"n":140,"o":39.13,"t":"2026-10-19T15:00:00Z","v":11289,"vw":39.066108},{"c":39.24,"h":39.24,"l":39.15,"n":95,"o":39.15,"t":"2026-10-19T15:05:00Z","v":1968,"vw":39.200455},{"c":39.285,"h":39.33,"l":39.285,"n":42,"o":39.33,"t":"2026-10-19T15:10:00Z","v":636,"vw":39.3075},{"c":39.31,"h":39.31,"l":39.31,"n":30,"o":39.31,"t":"2026-10-19T15:15:00Z","v":749,"vw":39.31},{"c":39.295,"h":39.365,"l":39.24,"n":257,"o":39.31,"t":"2026-10-19T15:20:00Z","v":12812,"vw":39.289097},{"c":39.325,"h":39.34,"l":39.325,"n":41,"o":39.34,"t":"2026-10-19T15:35:00Z","v":1217,"vw":39.335625},{"c":39.325,"h":39.35,"l":39.325,"n":40,"o":39.35,"t":"2026-10-19T15:50:00Z","v":1162,"vw":39.335},{"c":39.36,"h":39.37,"l":39.36,"n":39,"o":39.36,"t":"2026-10-19T15:55:00Z","v":1281,"vw":39.366818},{"c":39.35,"h":39.36,"l":39.32,"n":43,"o":39.33,"t":"2026-10-19T16:00:00Z","v":2016,"vw":39.335625},{"c":39.325,"h":39.325,"l":39.325,"n":4,"o":39.325,"t":"2026-10-19T16:05:00Z","v":119,"vw":39.325},{"c":39.32,"h":39.35,"l":39.32,"n":17,"o":39.35,"t":"2026-10-19T16:10:00Z","v":441,"vw":39.335},{"c":39.33,"h":39.35,"l":39.32,"n":27,"o":39.32,"t":"2026-10-19T16:15:00Z","v":1520,"vw":39.344615},{"c":39.31,"h":39.4,"l":39.28,"n":142,"o":39.35,"t":"2026-10-19T16:20:00Z","v":11050,"vw":39.366316},{"c":39.32,"h":39.32,"l":39.31,"n":52,"o":39.31,"t":"2026-10-19T16:25:00Z","v":3067,"vw":39.316923},{"c":39.255,"h":39.29,"l":39.25,"n":61,"o":39.29,"t":"2026-10-19T16:30:00Z","v":4222,"vw":39.281458},{"c":39.255,"h":39.26,"l":39.255,"n":19,"o":39.26,"t":"2026-10-19T16:40:00Z","v":488,"vw":39.25625},{"c":39.265,"h":39.28,"l":39.24,"n":53,"o":39.255,"t":"2026-10-19T16:45:00Z","v":2859,"vw":39.269888},{"c":39.2,"h":39.26,"l":39.2,"n":78,"o":39.26,"t":"2026-10-19T16:50:00Z","v":3208,"vw":39.231111},{"c":39.225,"h":39.24,"l":39.195,"n":74,"o":39.2,"t":"2026-10-19T16:55:00Z","v":4002,"vw":39.212527},{"c":39.24,"h":39.24,"l":39.2,"n":102,"o":39.225,"t":"2026-10-19T17:00:00Z","v":5688,"vw":39.211421},{"c":39.28,"h":39.29,"l":39.25,"n":75,"o":39.25,"t":"2026-10-19T17:05:00Z","v":1654,"vw":39.26875},{"c":39.3,"h":39.31,"l":39.28,"n":31,"o":39.28,"t":"2026-10-19T17:10:00Z","v":1533,"vw":39.291539},{"c":39.285,"h":39.285,"l":39.285,"n":12,"o":39.285,"t":"2026-10-19T17:15:00Z","v":252,"vw":39.285},{"c":39.3,"h":39.31,"l":39.3,"n":42,"o":39.31,"t":"2026-10-19T17:20:00Z","v":2137,"vw":39.308},{"c":39.29,"h":39.305,"l":39.29,"n":14,"o":39.305,"t":"2026-10-19T17:25:00Z","v":613,"vw":39.293},{"c":39.29,"h":39.29,"l":39.29,"n":27,"o":39.29,"t":"2026-10-19T17:30:00Z","v":337,"vw":39.29},{"c":39.295,"h":39.31,"l":39.235,"n":233,"o":39.275,"t":"2026-10-19T17:35:00Z","v":12845,"vw":39.258704},{"c":39.33,"h":39.33,"l":39.3,"n":53,"o":39.3,"t":"2026-10-19T17:40:00Z","v":1178,"vw":39.315714},{"c":39.33,"h":39.3588,"l":39.33,"n":27,"o":39.3588,"t":"2026-10-19T17:45:00Z","v":630,"vw":39.347883},{"c":39.3,"h":39.325,"l":39.3,"n":77,"o":39.31,"t":"2026-10-19T17:50:00Z","v":3002,"vw":39.311087},{"c":39.315,"h":39.315,"l":39.315,"n":41,"o":39.315,"t":"2026-10-19T17:55:00Z","v":2780,"vw":39.315},{"c":39.35,"h":39.35,"l":39.315,"n":65,"o":39.315,"t":"2026-10-19T18:00:00Z","v":1841,"vw":39.336},{"c":39.37,"h":39.37,"l":39.34,"n":89,"o":39.35,"t":"2026-10-19T18:10:00Z","v":2183,"vw":39.359545},{"c":39.38,"h":39.38,"l":39.38,"n":38,"o":39.38,"t":"2026-10-19T18:15:00Z","v":567,"vw":39.38},{"c":39.385,"h":39.385,"l":39.385,"n":13,"o":39.385,"t":"2026-10-19T18:20:00Z","v":227,"vw":39.385},{"c":39.35,"h":39.39,"l":39.35,"n":86,"o":39.39,"t":"2026-10-19T18:25:00Z","v":7188,"vw":39.35837},{"c":39.33,"h":39.38,"l":39.32,"n":232,"o":39.35,"t":"2026-10-19T18:30:00Z","v":20573,"vw":39.343085},{"c":39.405,"h":39.41,"l":39.31,"n":140,"o":39.31,"t":"2026-10-19T18:35:00Z","v":9611,"vw":39.371699},{"c":39.37,"h":39.4,"l":39.37,"n":164,"o":39.4,"t":"2026-10-19T18:40:00Z","v":15226,"vw":39.384581},{"c":39.425,"h":39.445,"l":39.39,"n":195,"o":39.39,"t":"2026-10-19T18:45:00Z","v":7218,"vw":39.414594},{"c":39.43,"h":39.43,"l":39.425,"n":68,"o":39.425,"t":"2026-10-19T18:50:00Z","v":1312,"vw":39.42875},{"c":39.515,"h":39.515,"l":39.46,"n":93,"o":39.46,"t":"2026-10-19T18:55:00Z","v":1780,"vw":39.48},{"c":39.525,"h":39.56,"l":39.515,"n":82,"o":39.515,"t":"2026-10-19T19:00:00Z","v":2724,"vw":39.537952},{"c":39.55,"h":39.55,"l":39.545,"n":18,"o":39.545,"t":"2026-10-19T19:05:00Z","v":1636,"vw":39.545341},{"c":39.54,"h":39.55,"l":39.54,"n":43,"o":39.55,"t":"2026-10-19T19:10:00Z","v":1413,"vw":39.547273},{"c":39.54,"h":39.545,"l":39.455,"n":205,"o":39.52,"t":"2026-10-19T19:15:00Z","v":13199,"vw":39.500399},{"c":39.52,"h":39.53,"l":39.52,"n":41,"o":39.53,"t":"2026-10-19T19:20:00Z","v":1685,"vw":39.528333},{"c":39.52,"h":39.52,"l":39.52,"n":16,"o":39.52,"t":"2026-10-19T19:25:00Z","v":352,"vw":39.52},{"c":39.44,"h":39.6,"l":39.36,"n":410,"o":39.53,"t":"2026-10-19T19:30:00Z","v":41522,"vw":39.52614},{"c":39.385,"h":39.425,"l":39.385,"n":78,"o":39.395,"t":"2026-10-19T19:35:00Z","v":2312,"vw":39.398182},{"c":39.43,"h":39.43,"l":39.37,"n":84,"o":39.38,"t":"2026-10-19T19:40:00Z","v":2759,"vw":39.3975},{"c":39.39,"h":39.39,"l":39.39,"n":18,"o":39.39,"t":"2026-10-19T19:45:00Z","v":550,"vw":39.39},{"c":39.295,"h":39.45,"l":39.295,"n":238,"o":39.42,"t":"2026-10-19T19:50:00Z","v":8935,"vw":39.391611},{"c":39.5,"h":39.51,"l":39.26,"n":687,"o":39.27,"t":"2026-10-19T19:55:00Z","v":33551,"vw":39.397655},{"c":39.48,"h":39.48,"l":39.48,"n":23,"o":39.48,"t":"2026-10-19T20:00:00Z","v":48424,"vw":39.48},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-20T08:25:00Z","v":302,"vw":39.48},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T08:45:00Z","v":300,"vw":39.48},{"c":39.91,"h":40.09,"l":39.91,"n":34,"o":40.09,"t":"2026-10-20T12:40:00Z","v":687,"vw":39.990899},{"c":39.59,"h":39.8,"l":39.48,"n":45,"o":39.8,"t":"2026-10-20T13:30:00Z","v":4339,"vw":39.733551},{"c":38.86,"h":39.51,"l":38.83,"n":64,"o":39.51,"t":"2026-10-20T13:35:00Z","v":3761,"vw":39.22639},{"c":38.65,"h":38.65,"l":38.65,"n":3,"o":38.65,"t":"2026-10-20T13:40:00Z","v":134,"vw":38.65},{"c":39.055,"h":39.105,"l":39.055,"n":22,"o":39.105,"t":"2026-10-20T13:45:00Z","v":648,"vw":39.0675},{"c":39.48,"h":39.52,"l":39.2,"n":166,"o":39.2,"t":"2026-10-20T13:50:00Z","v":6905,"vw":39.364512},{"c":39.135,"h":39.41,"l":39.135,"n":81,"o":39.4,"t":"2026-10-20T13:55:00Z","v":2534,"vw":39.273517},{"c":38.705,"h":39.035,"l":38.705,"n":126,"o":39.035,"t":"2026-10-20T14:05:00Z","v":5335,"vw":38.842298},{"c":38.83,"h":38.83,"l":38.66,"n":50,"o":38.675,"t":"2026-10-20T14:10:00Z","v":1718,"vw":38.745},{"c":38.76,"h":38.78,"l":38.71,"n":29,"o":38.77,"t":"2026-10-20T14:15:00Z","v":1307,"vw":38.76501},{"c":38.66,"h":38.76,"l":38.66,"n":81,"o":38.76,"t":"2026-10-20T14:20:00Z","v":2219,"vw":38.720308},{"c":38.84,"h":38.86,"l":38.6,"n":68,"o":38.6,"t":"2026-10-20T14:25:00Z","v":3033,"vw":38.687556},{"c":38.78,"h":38.84,"l":38.775,"n":28,"o":38.84,"t":"2026-10-20T14:30:00Z","v":1161,"vw":38.7855},{"c":38.79,"h":38.79,"l":38.7775,"n":15,"o":38.7775,"t":"2026-10-20T14:35:00Z","v":399,"vw":38.785833},{"c":38.93,"h":38.93,"l":38.89,"n":15,"o":38.89,"t":"2026-10-20T14:40:00Z","v":482,"vw":38.918095},{"c":39.075,"h":39.075,"l":39.075,"n":10,"o":39.075,"t":"2026-10-20T14:50:00Z","v":403,"vw":39.075},{"c":39.25,"h":39.25,"l":39.12,"n":98,"o":39.135,"t":"2026-10-20T14:55:00Z","v":6170,"vw":39.169231},{"c":39.22,"h":39.23,"l":39.22,"n":28,"o":39.23,"t":"2026-10-20T15:00:00Z","v":1357,"vw":39.225},{"c":39.13,"h":39.13,"l":39.12,"n":26,"o":39.12,"t":"2026-10-20T15:10:00Z","v":817,"vw":39.124494},{"c":39.2,"h":39.2,"l":39.2,"n":8,"o":39.2,"t":"2026-10-20T15:20:00Z","v":286,"vw":39.2},{"c":39.14,"h":39.16,"l":39.13,"n":43,"o":39.16,"t":"2026-10-20T15:25:00Z","v":1345,"vw":39.154176},{"c":39.08,"h":39.08,"l":39.08,"n":35,"o":39.08,"t":"2026-10-20T15:30:00Z","v":856,"vw":39.08},{"c":38.87,"h":39.1,"l":38.84,"n":170,"o":38.985,"t":"2026-10-20T15:35:00Z","v":7616,"vw":38.978096},{"c":39.015,"h":39.015,"l":39,"n":11,"o":39,"t":"2026-10-20T15:40:00Z","v":623,"vw":39.011988},{"c":39.025,"h":39.025,"l":38.88,"n":64,"o":38.89,"t":"2026-10-20T15:45:00Z","v":1571,"vw":38.941858},{"c":39.045,"h":39.045,"l":39.045,"n":7,"o":39.045,"t":"2026-10-20T15:55:00Z","v":195,"vw":39.045},{"c":38.97,"h":39.04,"l":38.97,"n":69,"o":39.03,"t":"2026-10-20T16:00:00Z","v":1923,"vw":39.005},{"c":38.94,"h":38.97,"l":38.93,"n":33,"o":38.95,"t":"2026-10-20T16:05:00Z","v":1278,"vw":38.950152},{"c":38.9,"h":38.9,"l":38.9,"n":12,"o":38.9,"t":"2026-10-20T16:15:00Z","v":450,"vw":38.9},{"c":38.99,"h":38.99,"l":38.96,"n":62,"o":38.96,"t":"2026-10-20T16:20:00Z","v":2522,"vw":38.962},{"c":39.06,"h":39.06,"l":39.05,"n":8,"o":39.05,"t":"2026-10-20T16:25:00Z","v":587,"vw":39.055},{"c":39.065,"h":39.13,"l":39.05,"n":37,"o":39.05,"t":"2026-10-20T16:30:00Z","v":2335,"vw":39.077969},{"c":39.05,"h":39.05,"l":39.05,"n":5,"o":39.05,"t":"2026-10-20T16:45:00Z","v":992,"vw":39.05},{"c":39.15,"h":39.15,"l":39.15,"n":10,"o":39.15,"t":"2026-10-20T16:50:00Z","v":345,"vw":39.15},{"c":39.185,"h":39.2,"l":39.18,"n":54,"o":39.18,"t":"2026-10-20T16:55:00Z","v":1144,"vw":39.186667},{"c":39.08,"h":39.24,"l":39.08,"n":101,"o":39.24,"t":"2026-10-20T17:00:00Z","v":4257,"vw":39.186037},{"c":39.02,"h":39.11,"l":39.02,"n":44,"o":39.11,"t":"2026-10-20T17:05:00Z","v":1366,"vw":39.078},{"c":38.86,"h":39.02,"l":38.86,"n":55,"o":39.01,"t":"2026-10-20T17:10:00Z","v":2006,"vw":38.956154},{"c":39.015,"h":39.015,"l":38.965,"n":53,"o":38.965,"t":"2026-10-20T17:15:00Z","v":1251,"vw":38.993252},{"c":39.025,"h":39.08,"l":39.025,"n":10,"o":39.08,"t":"2026-10-20T17:25:00Z","v":788,"vw":39.06284},{"c":39.025,"h":39.025,"l":38.98,"n":14,"o":38.98,"t":"2026-10-20T17:35:00Z","v":657,"vw":39.008871},{"c":38.93,"h":39.041,"l":38.86,"n":101,"o":39.02,"t":"2026-10-20T17:45:00Z","v":6074,"vw":38.952318},{"c":38.95,"h":38.98,"l":38.9,"n":77,"o":38.97,"t":"2026-10-20T17:50:00Z","v":3265,"vw":38.967824},{"c":38.785,"h":39,"l":38.78,"n":120,"o":39,"t":"2026-10-20T17:55:00Z","v":9974,"vw":38.891248},{"c":38.38,"h":38.765,"l":38.38,"n":181,"o":38.765,"t":"2026-10-20T18:00:00Z","v":7343,"vw":38.638877},{"c":38.27,"h":38.41,"l":38.27,"n":96,"o":38.36,"t":"2026-10-20T18:05:00Z","v":5497,"vw":38.337139},{"c":38.335,"h":38.39,"l":38.18,"n":110,"o":38.31,"t":"2026-10-20T18:10:00Z","v":20049,"vw":38.283469},{"c":38.215,"h":38.355,"l":38.21,"n":124,"o":38.355,"t":"2026-10-20T18:15:00Z","v":7696,"vw":38.285568},{"c":38.19,"h":38.225,"l":38.18,"n":33,"o":38.2175,"t":"2026-10-20T18:20:00Z","v":2671,"vw":38.205995},{"c":38.28,"h":38.41,"l":38.22,"n":253,"o":38.26,"t":"2026-10-20T18:25:00Z","v":26846,"vw":38.263697},{"c":38.21,"h":38.38,"l":38.21,"n":99,"o":38.335,"t":"2026-10-20T18:30:00Z","v":7296,"vw":38.342244},{"c":38.31,"h":38.41,"l":38.295,"n":232,"o":38.295,"t":"2026-10-20T18:35:00Z","v":17298,"vw":38.365144},{"c":38.26,"h":38.36,"l":38.2,"n":118,"o":38.36,"t":"2026-10-20T18:40:00Z","v":5431,"vw":38.255282},{"c":38.33,"h":38.37,"l":38.3,"n":65,"o":38.3,"t":"2026-10-20T18:45:00Z","v":1900,"vw":38.344546},{"c":38.42,"h":38.42,"l":38.32,"n":71,"o":38.355,"t":"2026-10-20T18:55:00Z","v":1505,"vw":38.356765},{"c":38.785,"h":38.94,"l":38.38,"n":240,"o":38.38,"t":"2026-10-20T19:00:00Z","v":12297,"vw":38.746742},{"c":38.64,"h":38.64,"l":38.6,"n":12,"o":38.6,"t":"2026-10-20T19:10:00Z","v":397,"vw":38.62},{"c":38.74,"h":38.74,"l":38.74,"n":9,"o":38.74,"t":"2026-10-20T19:15:00Z","v":237,"vw":38.74},{"c":38.75,"h":38.75,"l":38.74,"n":40,"o":38.75,"t":"2026-10-20T19:20:00Z","v":1593,"vw":38.748299},{"c":38.765,"h":38.765,"l":38.7,"n":43,"o":38.765,"t":"2026-10-20T19:30:00Z","v":1690,"vw":38.746437},{"c":38.86,"h":38.9,"l":38.73,"n":168,"o":38.73,"t":"2026-10-20T19:35:00Z","v":8087,"vw":38.822241},{"c":38.83,"h":38.89,"l":38.83,"n":38,"o":38.89,"t":"2026-10-20T19:40:00Z","v":1457,"vw":38.850699},{"c":38.85,"h":38.91,"l":38.82,"n":243,"o":38.86,"t":"2026-10-20T19:45:00Z","v":9504,"vw":38.86408},{"c":38.605,"h":38.87,"l":38.58,"n":250,"o":38.87,"t":"2026-10-20T19:50:00Z","v":8106,"vw":38.731353},{"c":38.65,"h":38.72,"l":38.595,"n":598,"o":38.66,"t":"2026-10-20T19:55:00Z","v":21571,"vw":38.666349},{"c":38.71,"h":38.71,"l":38.71,"n":40,"o":38.71,"t":"2026-10-20T20:00:00Z","v":54015,"vw":38.71},{"c":38.71,"h":38.71,"l":38.71,"n":5,"o":38.71,"t":"2026-10-21T08:15:00Z","v":603,"vw":38.71},{"c":38.9,"h":38.9,"l":38.9,"n":10,"o":38.9,"t":"2026-10-21T12:25:00Z","v":198,"vw":38.9},{"c":38.39,"h":38.51,"l":37.03,"n":28,"o":38.51,"t":"2026-10-21T13:30:00Z","v":4471,"vw":38.242489},{"c":38.51,"h":38.51,"l":38.35,"n":34,"o":38.35,"t":"2026-10-21T13:35:00Z","v":1161,"vw":38.441429},{"c":38.2,"h":38.37,"l":38.17,"n":26,"o":38.17,"t":"2026-10-21T13:40:00Z","v":1019,"vw":38.294219},{"c":38.19,"h":38.25,"l":38.045,"n":68,"o":38.25,"t":"2026-10-21T13:45:00Z","v":3157,"vw":38.133234},{"c":38.16,"h":38.22,"l":38.16,"n":36,"o":38.22,"t":"2026-10-21T13:50:00Z","v":1346,"vw":38.191859},{"c":37.99,"h":38.19,"l":37.87,"n":79,"o":38.19,"t":"2026-10-21T13:55:00Z","v":2993,"vw":38.075822},{"c":38.21,"h":38.21,"l":37.99,"n":43,"o":37.99,"t":"2026-10-21T14:00:00Z","v":1411,"vw":38.109199},{"c":38.18,"h":38.18,"l":38.04,"n":108,"o":38.17,"t":"2026-10-21T14:05:00Z","v":5302,"vw":38.106095},{"c":37.73,"h":38.28,"l":37.73,"n":210,"o":38.21,"t":"2026-10-21T14:10:00Z","v":20118,"vw":37.979728},{"c":37.86,"h":37.86,"l":37.74,"n":44,"o":37.74,"t":"2026-10-21T14:15:00Z","v":1792,"vw":37.809315},{"c":37.875,"h":37.96,"l":37.83,"n":152,"o":37.95,"t":"2026-10-21T14:20:00Z","v":7161,"vw":37.888741},{"c":38.02,"h":38.02,"l":37.855,"n":22,"o":37.855,"t":"2026-10-21T14:25:00Z","v":676,"vw":37.938333},{"c":37.88,"h":37.98,"l":37.88,"n":84,"o":37.89,"t":"2026-10-21T14:30:00Z","v":4041,"vw":37.924038},{"c":38.05,"h":38.05,"l":37.99,"n":24,"o":37.99,"t":"2026-10-21T14:45:00Z","v":1134,"vw":38.0075},{"c":38.04,"h":38.2,"l":38,"n":160,"o":38.05,"t":"2026-10-21T14:50:00Z","v":6931,"vw":38.097495},{"c":38,"h":38.05,"l":37.93,"n":43,"o":37.93,"t":"2026-10-21T14:55:00Z","v":2596,"vw":38.00393},{"c":37.97,"h":37.97,"l":37.97,"n":9,"o":37.97,"t":"2026-10-21T15:00:00Z","v":153,"vw":37.97},{"c":37.94,"h":37.955,"l":37.94,"n":24,"o":37.955,"t":"2026-10-21T15:10:00Z","v":1101,"vw":37.947968},{"c":37.88,"h":37.95,"l":37.87,"n":30,"o":37.87,"t":"2026-10-21T15:15:00Z","v":1742,"vw":37.930666},{"c":38.01,"h":38.01,"l":37.95,"n":37,"o":37.95,"t":"2026-10-21T15:20:00Z","v":1084,"vw":37.97},{"c":37.87,"h":37.975,"l":37.87,"n":59,"o":37.975,"t":"2026-10-21T15:25:00Z","v":3095,"vw":37.926341},{"c":37.75,"h":37.8575,"l":37.71,"n":98,"o":37.8575,"t":"2026-10-21T15:30:00Z","v":3040,"vw":37.756964},{"c":37.7,"h":37.745,"l":37.7,"n":34,"o":37.745,"t":"2026-10-21T15:35:00Z","v":1014,"vw":37.722143},{"c":37.8,"h":37.8,"l":37.7,"n":34,"o":37.7,"t":"2026-10-21T15:40:00Z","v":847,"vw":37.751322},{"c":37.79,"h":37.79,"l":37.79,"n":7,"o":37.79,"t":"2026-10-21T15:45:00Z","v":265,"vw":37.79},{"c":37.74,"h":37.8,"l":37.74,"n":22,"o":37.8,"t":"2026-10-21T16:00:00Z","v":556,"vw":37.77},{"c":37.71,"h":37.83,"l":37.71,"n":91,"o":37.8,"t":"2026-10-21T16:10:00Z","v":3366,"vw":37.751543},{"c":37.76,"h":37.76,"l":37.76,"n":6,"o":37.76,"t":"2026-10-21T16:15:00Z","v":175,"vw":37.76},{"c":37.69,"h":37.76,"l":37.69,"n":17,"o":37.76,"t":"2026-10-21T16:20:00Z","v":737,"vw":37.7075},{"c":37.66,"h":37.74,"l":37.65,"n":39,"o":37.74,"t":"2026-10-21T16:25:00Z","v":1383,"vw":37.690396},{"c":37.535,"h":37.68,"l":37.535,"n":60,"o":37.68,"t":"2026-10-21T16:30:00Z","v":2714,"vw":37.60872},{"c":37.505,"h":37.515,"l":37.505,"n":20,"o":37.515,"t":"2026-10-21T16:35:00Z","v":707,"vw":37.507488},{"c":37.565,"h":37.57,"l":37.54,"n":67,"o":37.55,"t":"2026-10-21T16:40:00Z","v":4254,"vw":37.555635},{"c":37.42,"h":37.51,"l":37.42,"n":78,"o":37.51,"t":"2026-10-21T16:45:00Z","v":3650,"vw":37.47625},{"c":37.315,"h":37.38,"l":37.275,"n":89,"o":37.38,"t":"2026-10-21T16:50:00Z","v":5137,"vw":37.328447},{"c":37.3,"h":37.33,"l":37.3,"n":6,"o":37.33,"t":"2026-10-21T16:55:00Z","v":264,"vw":37.316364},{"c":37.65,"h":37.66,"l":37.41,"n":88,"o":37.42,"t":"2026-10-21T17:00:00Z","v":3523,"vw":37.581659},{"c":37.695,"h":37.695,"l":37.64,"n":37,"o":37.69,"t":"2026-10-21T17:05:00Z","v":1539,"vw":37.669},{"c":37.695,"h":37.695,"l":37.695,"n":14,"o":37.695,"t":"2026-10-21T17:10:00Z","v":381,"vw":37.695},{"c":37.72,"h":37.72,"l":37.63,"n":47,"o":37.63,"t":"2026-10-21T17:20:00Z","v":2647,"vw":37.66493},{"c":37.7,"h":37.7,"l":37.69,"n":16,"o":37.69,"t":"2026-10-21T17:25:00Z","v":1105,"vw":37.694444},{"c":38.055,"h":38.055,"l":37.66,"n":118,"o":37.7,"t":"2026-10-21T17:30:00Z","v":5204,"vw":37.889822},{"c":38.085,"h":38.085,"l":38.055,"n":24,"o":38.07,"t":"2026-10-21T17:35:00Z","v":928,"vw":38.0725},{"c":38.09,"h":38.17,"l":38.03,"n":135,"o":38.11,"t":"2026-10-21T17:40:00Z","v":9773,"vw":38.074928},{"c":38.195,"h":38.21,"l":38.09,"n":78,"o":38.09,"t":"2026-10-21T17:45:00Z","v":5981,"vw":38.168909},{"c":38.27,"h":38.27,"l":38.19,"n":33,"o":38.19,"t":"2026-10-21T17:50:00Z","v":2186,"vw":38.201999},{"c":38.34,"h":38.38,"l":38.305,"n":41,"o":38.305,"t":"2026-10-21T17:55:00Z","v":3243,"vw":38.36279},{"c":38.43,"h":38.44,"l":38.36,"n":119,"o":38.39,"t":"2026-10-21T18:00:00Z","v":5108,"vw":38.395428},{"c":38.49,"h":38.49,"l":38.42,"n":35,"o":38.42,"t":"2026-10-21T18:05:00Z","v":1614,"vw":38.44436},{"c":38.485,"h":38.485,"l":38.485,"n":8,"o":38.485,"t":"2026-10-21T18:10:00Z","v":215,"vw":38.485},{"c":38.44,"h":38.47,"l":38.42,"n":146,"o":38.43,"t":"2026-10-21T18:15:00Z","v":7702,"vw":38.440419},{"c":38.455,"h":38.455,"l":38.44,"n":24,"o":38.44,"t":"2026-10-21T18:20:00Z","v":695,"vw":38.452},{"c":38.59,"h":38.63,"l":38.49,"n":238,"o":38.5,"t":"2026-10-21T18:25:00Z","v":16810,"vw":38.54973},{"c":38.57,"h":38.57,"l":38.57,"n":66,"o":38.57,"t":"2026-10-21T18:30:00Z","v":1163,"vw":38.57},{"c":38.585,"h":38.61,"l":38.57,"n":56,"o":38.57,"t":"2026-10-21T18:35:00Z","v":2160,"vw":38.592795},{"c":38.67,"h":38.69,"l":38.6,"n":95,"o":38.63,"t":"2026-10-21T18:40:00Z","v":5169,"vw":38.628749},{"c":38.675,"h":38.675,"l":38.63,"n":94,"o":38.63,"t":"2026-10-21T18:45:00Z","v":5379,"vw":38.636939},{"c":38.66,"h":38.675,"l":38.66,"n":38,"o":38.675,"t":"2026-10-21T18:50:00Z","v":807,"vw":38.670714},{"c":38.58,"h":38.75,"l":38.58,"n":256,"o":38.675,"t":"2026-10-21T18:55:00Z","v":15882,"vw":38.661096},{"c":38.565,"h":38.58,"l":38.565,"n":31,"o":38.58,"t":"2026-10-21T19:00:00Z","v":989,"vw":38.575625},{"c":38.63,"h":38.63,"l":38.49,"n":105,"o":38.54,"t":"2026-10-21T19:05:00Z","v":4375,"vw":38.565},{"c":38.56,"h":38.63,"l":38.545,"n":74,"o":38.63,"t":"2026-10-21T19:10:00Z","v":3677,"vw":38.588941},{"c":38.555,"h":38.59,"l":38.54,"n":123,"o":38.54,"t":"2026-10-21T19:15:00Z","v":3677,"vw":38.569596},{"c":38.545,"h":38.56,"l":38.545,"n":27,"o":38.56,"t":"2026-10-21T19:20:00Z","v":1110,"vw":38.549439},{"c":38.625,"h":38.64,"l":38.55,"n":160,"o":38.55,"t":"2026-10-21T19:25:00Z","v":7399,"vw":38.598182},{"c":38.53,"h":38.59,"l":38.51,"n":209,"o":38.59,"t":"2026-10-21T19:30:00Z","v":13884,"vw":38.572389},{"c":38.53,"h":38.53,"l":38.53,"n":20,"o":38.53,"t":"2026-10-21T19:35:00Z","v":788,"vw":38.53},{"c":38.6,"h":38.6,"l":38.54,"n":120,"o":38.59,"t":"2026-10-21T19:40:00Z","v":4395,"vw":38.586325},{"c":38.595,"h":38.62,"l":38.56,"n":110,"o":38.56,"t":"2026-10-21T19:45:00Z","v":3065,"vw":38.577612},{"c":38.63,"h":38.66,"l":38.58,"n":224,"o":38.595,"t":"2026-10-21T19:50:00Z","v":7985,"vw":38.614036},{"c":38.71,"h":38.77,"l":38.64,"n":483,"o":38.64,"t":"2026-10-21T19:55:00Z","v":27365,"vw":38.719238},{"c":38.67,"h":38.67,"l":38.67,"n":15,"o":38.67,"t":"2026-10-21T20:00:00Z","v":63105,"vw":38.67},{"c":38.4,"h":38.4,"l":38.4,"n":3,"o":38.4,"t":"2026-10-22T09:35:00Z","v":301,"vw":38.4},{"c":38.41,"h":38.41,"l":38.41,"n":21,"o":38.41,"t":"2026-10-22T11:10:00Z","v":288,"vw":38.41},{"c":38.76,"h":38.76,"l":38.76,"n":14,"o":38.76,"t":"2026-10-22T13:30:00Z","v":3099,"vw":38.76},{"c":38.84,"h":38.84,"l":38.84,"n":11,"o":38.84,"t":"2026-10-22T13:35:00Z","v":780,"vw":38.84},{"c":38.865,"h":38.865,"l":38.865,"n":7,"o":38.865,"t":"2026-10-22T13:45:00Z","v":209,"vw":38.865},{"c":39.06,"h":39.06,"l":38.91,"n":12,"o":38.91,"t":"2026-10-22T13:50:00Z","v":561,"vw":38.96},{"c":39.205,"h":39.205,"l":39.13,"n":30,"o":39.13,"t":"2026-10-22T13:55:00Z","v":1360,"vw":39.172978},{"c":39.22,"h":39.22,"l":39.22,"n":7,"o":39.22,"t":"2026-10-22T14:00:00Z","v":140,"vw":39.22},{"c":39.21,"h":39.21,"l":39.205,"n":14,"o":39.205,"t":"2026-10-22T14:05:00Z","v":584,"vw":39.20875},{"c":39.39,"h":39.39,"l":39.3,"n":59,"o":39.3,"t":"2026-10-22T14:10:00Z","v":2551,"vw":39.313572},{"c":39.23,"h":39.52,"l":39.23,"n":217,"o":39.39,"t":"2026-10-22T14:15:00Z","v":17486,"vw":39.400248},{"c":39.27,"h":39.27,"l":39.27,"n":8,"o":39.27,"t":"2026-10-22T14:20:00Z","v":268,"vw":39.27},{"c":39.21,"h":39.21,"l":39.21,"n":9,"o":39.21,"t":"2026-10-22T14:25:00Z","v":170,"vw":39.21},{"c":39.155,"h":39.155,"l":39.155,"n":8,"o":39.155,"t":"2026-10-22T14:30:00Z","v":122,"vw":39.155},{"c":39.11,"h":39.11,"l":39.11,"n":5,"o":39.11,"t":"2026-10-22T14:35:00Z","v":135,"vw":39.11},{"c":39.11,"h":39.11,"l":39.11,"n":6,"o":39.11,"t":"2026-10-22T14:40:00Z","v":177,"vw":39.11},{"c":39.155,"h":39.23,"l":39.11,"n":128,"o":39.11,"t":"2026-10-22T14:45:00Z","v":4981,"vw":39.148154},{"c":39.215,"h":39.24,"l":39.215,"n":48,"o":39.23,"t":"2026-10-22T14:50:00Z","v":1611,"vw":39.232143},{"c":39.35,"h":39.35,"l":39.23,"n":51,"o":39.23,"t":"2026-10-22T14:55:00Z","v":1933,"vw":39.306974},{"c":39.27,"h":39.385,"l":39.26,"n":50,"o":39.38,"t":"2026-10-22T15:00:00Z","v":3756,"vw":39.338333},{"c":39.27,"h":39.27,"l":39.27,"n":9,"o":39.27,"t":"2026-10-22T15:05:00Z","v":238,"vw":39.27},{"c":39.295,"h":39.3,"l":39.29,"n":48,"o":39.29,"t":"2026-10-22T15:10:00Z","v":1786,"vw":39.293779},{"c":39.33,"h":39.375,"l":39.33,"n":27,"o":39.34,"t":"2026-10-22T15:15:00Z","v":1637,"vw":39.356827},{"c":39.31,"h":39.34,"l":39.265,"n":52,"o":39.34,"t":"2026-10-22T15:20:00Z","v":2519,"vw":39.308566},{"c":39.295,"h":39.295,"l":39.295,"n":12,"o":39.295,"t":"2026-10-22T15:25:00Z","v":622,"vw":39.295},{"c":39.22,"h":39.3,"l":39.22,"n":75,"o":39.27,"t":"2026-10-22T15:30:00Z","v":2741,"vw":39.258106},{"c":39.15,"h":39.19,"l":39.12,"n":70,"o":39.19,"t":"2026-10-22T15:35:00Z","v":2502,"vw":39.174213},{"c":39.15,"h":39.205,"l":39.15,"n":51,"o":39.205,"t":"2026-10-22T15:40:00Z","v":651,"vw":39.1825},{"c":39.26,"h":39.26,"l":39.22,"n":29,"o":39.24,"t":"2026-10-22T15:45:00Z","v":930,"vw":39.237544},{"c":39.17,"h":39.235,"l":39.17,"n":79,"o":39.235,"t":"2026-10-22T15:50:00Z","v":1504,"vw":39.205},{"c":39.17,"h":39.21,"l":39.17,"n":59,"o":39.21,"t":"2026-10-22T15:55:00Z","v":1971,"vw":39.1825},{"c":39.16,"h":39.16,"l":39.15,"n":35,"o":39.16,"t":"2026-10-22T16:00:00Z","v":822,"vw":39.157506},{"c":39.25,"h":39.25,"l":39.19,"n":127,"o":39.23,"t":"2026-10-22T16:05:00Z","v":4952,"vw":39.23314},{"c":39.24,"h":39.24,"l":39.24,"n":12,"o":39.24,"t":"2026-10-22T16:10:00Z","v":154,"vw":39.24},{"c":39.255,"h":39.33,"l":39.24,"n":104,"o":39.24,"t":"2026-10-22T16:15:00Z","v":5098,"vw":39.27255},{"c":39.25,"h":39.275,"l":39.25,"n":14,"o":39.275,"t":"2026-10-22T16:20:00Z","v":548,"vw":39.266667},{"c":39.255,"h":39.255,"l":39.255,"n":4,"o":39.255,"t":"2026-10-22T16:25:00Z","v":188,"vw":39.255},{"c":39.33,"h":39.34,"l":39.31,"n":35,"o":39.31,"t":"2026-10-22T16:30:00Z","v":974,"vw":39.32},{"c":39.34,"h":39.34,"l":39.34,"n":13,"o":39.34,"t":"2026-10-22T16:40:00Z","v":724,"vw":39.34},{"c":39.28,"h":39.35,"l":39.28,"n":45,"o":39.35,"t":"2026-10-22T16:45:00Z","v":1834,"vw":39.298534},{"c":39.25,"h":39.25,"l":39.25,"n":10,"o":39.25,"t":"2026-10-22T16:50:00Z","v":149,"vw":39.25},{"c":39.31,"h":39.31,"l":39.31,"n":16,"o":39.31,"t":"2026-10-22T16:55:00Z","v":216,"vw":39.31},{"c":39.18,"h":39.3,"l":39.18,"n":73,"o":39.3,"t":"2026-10-22T17:00:00Z","v":2432,"vw":39.247166},{"c":39.13,"h":39.19,"l":39.13,"n":37,"o":39.19,"t":"2026-10-22T17:05:00Z","v":1087,"vw":39.165714},{"c":39.04,"h":39.145,"l":39.04,"n":79,"o":39.11,"t":"2026-10-22T17:10:00Z","v":2465,"vw":39.101183},{"c":39.065,"h":39.065,"l":39.065,"n":9,"o":39.065,"t":"2026-10-22T17:15:00Z","v":207,"vw":39.065},{"c":39.095,"h":39.15,"l":39.095,"n":42,"o":39.13,"t":"2026-10-22T17:20:00Z","v":740,"vw":39.12072},{"c":39.07,"h":39.11,"l":39.07,"n":27,"o":39.1,"t":"2026-10-22T17:25:00Z","v":917,"vw":39.091667},{"c":39.04,"h":39.09,"l":39.04,"n":54,"o":39.09,"t":"2026-10-22T17:35:00Z","v":1667,"vw":39.068919},{"c":39.05,"h":39.06,"l":39.03,"n":79,"o":39.03,"t":"2026-10-22T17:40:00Z","v":1907,"vw":39.050833},{"c":39,"h":39.01,"l":39,"n":16,"o":39,"t":"2026-10-22T17:45:00Z","v":562,"vw":39.002},{"c":38.99,"h":38.99,"l":38.99,"n":9,"o":38.99,"t":"2026-10-22T17:50:00Z","v":287,"vw":38.99},{"c":38.96,"h":39,"l":38.93,"n":126,"o":38.99,"t":"2026-10-22T18:00:00Z","v":3693,"vw":38.966387},{"c":39.04,"h":39.04,"l":39.03,"n":23,"o":39.04,"t":"2026-10-22T18:15:00Z","v":642,"vw":39.0375},{"c":38.92,"h":39.04,"l":38.92,"n":77,"o":39.02,"t":"2026-10-22T18:20:00Z","v":2523,"vw":38.993713},{"c":38.81,"h":38.88,"l":38.81,"n":49,"o":38.88,"t":"2026-10-22T18:30:00Z","v":1304,"vw":38.842541},{"c":38.845,"h":38.845,"l":38.845,"n":8,"o":38.845,"t":"2026-10-22T18:35:00Z","v":129,"vw":38.845},{"c":38.82,"h":38.83,"l":38.78,"n":40,"o":38.83,"t":"2026-10-22T18:40:00Z","v":859,"vw":38.812},{"c":38.84,"h":38.86,"l":38.82,"n":73,"o":38.86,"t":"2026-10-22T18:45:00Z","v":1596,"vw":38.843333},{"c":38.86,"h":38.91,"l":38.83,"n":110,"o":38.83,"t":"2026-10-22T18:50:00Z","v":3979,"vw":38.884708},{"c":38.8,"h":38.8,"l":38.79,"n":24,"o":38.79,"t":"2026-10-22T19:00:00Z","v":638,"vw":38.795},{"c":38.77,"h":38.84,"l":38.77,"n":82,"o":38.84,"t":"2026-10-22T19:05:00Z","v":2369,"vw":38.795},{"c":38.79,"h":38.79,"l":38.79,"n":47,"o":38.79,"t":"2026-10-22T19:10:00Z","v":2411,"vw":38.79},{"c":38.82,"h":38.82,"l":38.75,"n":75,"o":38.76,"t":"2026-10-22T19:15:00Z","v":2103,"vw":38.774708},{"c":38.815,"h":38.815,"l":38.815,"n":23,"o":38.815,"t":"2026-10-22T19:20:00Z","v":684,"vw":38.815},{"c":38.76,"h":38.81,"l":38.695,"n":173,"o":38.81,"t":"2026-10-22T19:25:00Z","v":5006,"vw":38.748721},{"c":38.785,"h":38.785,"l":38.76,"n":31,"o":38.765,"t":"2026-10-22T19:30:00Z","v":1093,"vw":38.763333},{"c":38.79,"h":38.81,"l":38.76,"n":176,"o":38.77,"t":"2026-10-22T19:35:00Z","v":5174,"vw":38.781045},{"c":38.755,"h":38.795,"l":38.73,"n":172,"o":38.78,"t":"2026-10-22T19:40:00Z","v":5320,"vw":38.774459},{"c":38.89,"h":38.91,"l":38.75,"n":129,"o":38.75,"t":"2026-10-22T19:45:00Z","v":5652,"vw":38.839082},{"c":39.02,"h":39.02,"l":38.9,"n":259,"o":38.9,"t":"2026-10-22T19:50:00Z","v":9622,"vw":38.954734},{"c":39.07,"h":39.07,"l":38.88,"n":786,"o":38.97,"t":"2026-10-22T19:55:00Z","v":31872,"vw":39.013988},{"c":39.01,"h":39.01,"l":39.01,"n":15,"o":39.01,"t":"2026-10-22T20:00:00Z","v":47042,"vw":39.01}],"history":[{"c":25.53,"h":26.4,"l":25.49,"n":4843,"o":26.15,"t":"2024-10-21T04:00:00Z","v":207520,"vw":25.670251},{"c":24.71,"h":25.71,"l":24.62,"n":4477,"o":25.54,"t":"2024-10-22T04:00:00Z","v":141603,"vw":24.886315},{"c":25.1,"h":25.12,"l":24.5,"n":5106,"o":24.68,"t":"2024-10-23T04:00:00Z","v":179348,"vw":24.950851},{"c":24.68,"h":25.14,"l":24.62,"n":5869,"o":25.12,"t":"2024-10-24T04:00:00Z","v":200161,"vw":24.732991},{"c":24.57,"h":25.03,"l":24.49,"n":5384,"o":24.83,"t":"2024-10-25T04:00:00Z","v":177531,"vw":24.606919},{"c":25.02,"h":25.36,"l":24.78,"n":5571,"o":24.78,"t":"2024-10-28T04:00:00Z","v":139853,"vw":25.115391},{"c":25.3,"h":25.38,"l":24.71,"n":5216,"o":24.86,"t":"2024-10-29T04:00:00Z","v":152346,"vw":25.243057},{"c":25.35,"h":25.74,"l":25.19,"n":6557,"o":25.19,"t":"2024-10-30T04:00:00Z","v":205708,"vw":25.474331},{"c":24.83,"h":25.26,"l":24.73,"n":6199,"o":25.26,"t":"2024-10-31T04:00:00Z","v":158318,"vw":24.859182},{"c":24.64,"h":24.9,"l":24.47,"n":5259,"o":24.8,"t":"2024-11-01T04:00:00Z","v":159319,"vw":24.668933},{"c":23.79,"h":24.7699,"l":23.77,"n":6402,"o":24.62,"t":"2024-11-04T05:00:00Z","v":220768,"vw":23.948163},{"c":24.31,"h":24.52,"l":23.69,"n":5544,"o":23.69,"t":"2024-11-05T05:00:00Z","v":242382,"vw":24.217607},{"c":25.96,"h":26.255,"l":25.11,"n":8345,"o":25.35,"t":"2024-11-06T05:00:00Z","v":280095,"vw":25.836379},{"c":26.43,"h":26.57,"l":25.66,"n":6234,"o":25.89,"t":"2024-11-07T05:00:00Z","v":314296,"vw":26.298853},{"c":26.17,"h":26.435,"l":25.68,"n":5115,"o":26.39,"t":"2024-11-08T05:00:00Z","v":203431,"vw":26.097721},{"c":26.64,"h":26.82,"l":26.33,"n":5564,"o":26.49,"t":"2024-11-11T05:00:00Z","v":234217,"vw":26.616985},{"c":26.82,"h":27.24,"l":26.215,"n":5621,"o":26.44,"t":"2024-11-12T05:00:00Z","v":314481,"vw":26.831906},{"c":26.08,"h":27.13,"l":25.985,"n":8504,"o":26.87,"t":"2024-11-13T05:00:00Z","v":586274,"vw":26.843162},{"c":25.41,"h":26.21,"l":25.03,"n":5256,"o":26.08,"t":"2024-11-14T05:00:00Z","v":200309,"vw":25.3425},{"c":24.67,"h":25.58,"l":24.615,"n":5406,"o":25.58,"t":"2024-11-15T05:00:00Z","v":178521,"vw":24.785175},{"c":24.89,"h":25.37,"l":24.57,"n":4691,"o":24.57,"t":"2024-11-18T05:00:00Z","v":186185,"vw":25.000735},{"c":24.27,"h":24.835,"l":23.98,"n":4782,"o":24.57,"t":"2024-11-19T05:00:00Z","v":131189,"vw":24.192307},{"c":24.8,"h":24.81,"l":23.93,"n":3315,"o":24.14,"t":"2024-11-20T05:00:00Z","v":127382,"vw":24.575973},{"c":25.3,"h":25.33,"l":24.49,"n":4141,"o":24.82,"t":"2024-11-21T05:00:00Z","v":151645,"vw":25.126071},{"c":25.46,"h":25.66,"l":25.2712,"n":5462,"o":25.34,"t":"2024-11-22T05:00:00Z","v":234162,"vw":25.474562},{"c":26.84,"h":27.05,"l":25.67,"n":7663,"o":25.84,"t":"2024-11-25T05:00:00Z","v":285483,"vw":26.646909},{"c":26.43,"h":26.79,"l":25.865,"n":6148,"o":26.71,"t":"2024-11-26T05:00:00Z","v":181483,"vw":26.45061},{"c":26.95,"h":27.035,"l":26.52,"n":5336,"o":26.52,"t":"2024-11-27T05:00:00Z","v":166639,"vw":26.843756},{"c":26.38,"h":27.3,"l":26.33,"n":4169,"o":27.1,"t":"2024-11-29T05:00:00Z","v":192479,"vw":26.628266},{"c":26.77,"h":27.28,"l":26.34,"n":7310,"o":26.34,"t":"2024-12-02T05:00:00Z","v":261185,"vw":26.769772},{"c":26.2,"h":26.73,"l":25.955,"n":4650,"o":26.73,"t":"2024-12-03T05:00:00Z","v":209507,"vw":26.166052},{"c":26.3,"h":26.48,"l":25.51,"n":8778,"o":26.19,"t":"2024-12-04T05:00:00Z","v":431551,"vw":25.916348},{"c":26.45,"h":26.67,"l":26.17,"n":5749,"o":26.3,"t":"2024-12-05T05:00:00Z","v":168037,"vw":26.458537},{"c":26.57,"h":26.65,"l":25.93,"n":5061,"o":26.48,"t":"2024-12-06T05:00:00Z","v":148635,"vw":26.505128},{"c":26.67,"h":27.61,"l":26.5125,"n":6952,"o":26.83,"t":"2024-12-09T05:00:00Z","v":233441,"vw":26.766376},{"c":26.66,"h":27,"l":26.22,"n":6173,"o":26.58,"t":"2024-12-10T05:00:00Z","v":179058,"vw":26.622834},{"c":26.15,"h":26.84,"l":26.06,"n":5640,"o":26.84,"t":"2024-12-11T05:00:00Z","v":291593,"vw":26.197333},{"c":25.57,"h":26.8,"l":25.32,"n":6084,"o":26.17,"t":"2024-12-12T05:00:00Z","v":182612,"vw":25.593807},{"c":25.58,"h":25.8,"l":25.29,"n":5615,"o":25.5,"t":"2024-12-13T05:00:00Z","v":162981,"vw":25.530633},{"c":25.61,"h":26.045,"l":25.215,"n":7325,"o":25.58,"t":"2024-12-16T05:00:00Z","v":246896,"vw":25.671468},{"c":25.26,"h":25.64,"l":25.225,"n":5670,"o":25.51,"t":"2024-12-17T05:00:00Z","v":175733,"vw":25.30712},{"c":24.65,"h":25.765,"l":24.5,"n":6691,"o":25.43,"t":"2024-12-18T05:00:00Z","v":240598,"vw":24.939789},{"c":24.84,"h":25.115,"l":24.41,"n":7865,"o":24.98,"t":"2024-12-19T05:00:00Z","v":323376,"vw":24.718398},{"c":19.81,"h":22.88,"l":19.735,"n":25839,"o":21.19,"t":"2024-12-20T05:00:00Z","v":1927014,"vw":20.349476},{"c":20.03,"h":20.245,"l":19.14,"n":12222,"o":19.94,"t":"2024-12-23T05:00:00Z","v":657367,"vw":19.926902},{"c":21.48,"h":21.805,"l":19.585,"n":5719,"o":19.96,"t":"2024-12-24T05:00:00Z","v":280237,"vw":21.068693},{"c":21.8,"h":21.86,"l":20.96,"n":8388,"o":21.16,"t":"2024-12-26T05:00:00Z","v":404175,"vw":21.667344},{"c":21.29,"h":22.2499,"l":20.88,"n":7576,"o":21.69,"t":"2024-12-27T05:00:00Z","v":361158,"vw":21.379605},{"c":20.81,"h":21.24,"l":20.31,"n":7082,"o":21.16,"t":"2024-12-30T05:00:00Z","v":331585,"vw":20.697772},{"c":21.33,"h":21.64,"l":21.06,"n":7516,"o":21.06,"t":"2024-12-31T05:00:00Z","v":337571,"vw":21.363136},{"c":21.14,"h":22.05,"l":21.06,"n":6087,"o":21.68,"t":"2025-01-02T05:00:00Z","v":292608,"vw":21.348164},{"c":21.01,"h":21.54,"l":20.93,"n":6056,"o":21.22,"t":"2025-01-03T05:00:00Z","v":279701,"vw":21.19479},{"c":21.06,"h":21.81,"l":21.02,"n":6411,"o":21.02,"t":"2025-01-06T05:00:00Z","v":255169,"vw":21.323516},{"c":20.77,"h":21.34,"l":20.38,"n":5991,"o":20.96,"t":"2025-01-07T05:00:00Z","v":271514,"vw":20.735845},{"c":19.89,"h":20.67,"l":19.86,"n":7600,"o":20.52,"t":"2025-01-08T05:00:00Z","v":426585,"vw":20.050052},{"c":18.97,"h":19.61,"l":18.78,"n":8847,"o":19.58,"t":"2025-01-10T05:00:00Z","v":374321,"vw":19.038685},{"c":19.49,"h":19.55,"l":18.57,"n":7764,"o":18.77,"t":"2025-01-13T05:00:00Z","v":408672,"vw":19.169146},{"c":19.89,"h":19.99,"l":19.42,"n":7097,"o":19.54,"t":"2025-01-14T05:00:00Z","v":269199,"vw":19.811178},{"c":20.72,"h":20.88,"l":20.215,"n":7744,"o":20.38,"t":"2025-01-15T05:00:00Z","v":286881,"vw":20.67872},{"c":20.18,"h":20.7367,"l":20.07,"n":7921,"o":20.64,"t":"2025-01-16T05:00:00Z","v":269065,"vw":20.225331},{"c":20,"h":20.5,"l":19.8,"n":5845,"o":20.5,"t":"2025-01-17T05:00:00Z","v":192089,"vw":20.00887},{"c":20.11,"h":20.27,"l":19.965,"n":6440,"o":20.18,"t":"2025-01-21T05:00:00Z","v":257077,"vw":20.106875},{"c":19.32,"h":20.195,"l":19.25,"n":6928,"o":19.95,"t":"2025-01-22T05:00:00Z","v":334636,"vw":19.647536},{"c":19.89,"h":19.91,"l":19.1025,"n":6937,"o":19.21,"t":"2025-01-23T05:00:00Z","v":355348,"vw":19.727588},{"c":20.44,"h":20.7,"l":19.86,"n":6605,"o":19.87,"t":"2025-01-24T05:00:00Z","v":291883,"vw":20.436204},{"c":20.37,"h":21.09,"l":20.21,"n":7807,"o":20.41,"t":"2025-01-27T05:00:00Z","v":320807,"vw":20.494253},{"c":19.98,"h":20.53,"l":19.85,"n":6309,"o":20.35,"t":"2025-01-28T05:00:00Z","v":230272,"vw":20.034742},{"c":20.22,"h":20.25,"l":19.725,"n":7623,"o":19.86,"t":"2025-01-29T05:00:00Z","v":236468,"vw":19.998365},{"c":19.97,"h":20.61,"l":19.785,"n":7629,"o":20.39,"t":"2025-01-30T05:00:00Z","v":288828,"vw":20.053128},{"c":19.41,"h":19.91,"l":19.26,"n":7947,"o":19.9,"t":"2025-01-31T05:00:00Z","v":287109,"vw":19.48462},{"c":18.83,"h":19.45,"l":18.72,"n":8492,"o":18.94,"t":"2025-02-03T05:00:00Z","v":277331,"vw":18.945892},{"c":18.92,"h":19.11,"l":18.83,"n":6300,"o":18.83,"t":"2025-02-04T05:00:00Z","v":205237,"vw":18.930163},{"c":18.78,"h":19.006,"l":18.73,"n":8230,"o":18.9,"t":"2025-02-05T05:00:00Z","v":256053,"vw":18.835023},{"c":18.31,"h":19.034,"l":17.95,"n":7991,"o":18.82,"t":"2025-02-06T05:00:00Z","v":317728,"vw":18.267078},{"c":17.86,"h":18.34,"l":17.72,"n":7714,"o":18.3,"t":"2025-02-07T05:00:00Z","v":321047,"vw":17.941364},{"c":18.74,"h":19.065,"l":17.88,"n":7980,"o":17.95,"t":"2025-02-10T05:00:00Z","v":387096,"vw":18.762914},{"c":19.64,"h":19.66,"l":18.54,"n":6568,"o":18.54,"t":"2025-02-11T05:00:00Z","v":323879,"vw":19.443892},{"c":19.76,"h":19.78,"l":19.215,"n":8098,"o":19.23,"t":"2025-02-12T05:00:00Z","v":414212,"vw":19.610156},{"c":20.28,"h":20.78,"l":19.73,"n":7329,"o":19.8,"t":"2025-02-13T05:00:00Z","v":383224,"vw":20.472032},{"c":21.03,"h":21.05,"l":20.47,"n":6873,"o":20.53,"t":"2025-02-14T05:00:00Z","v":340253,"vw":20.844467},{"c":20.21,"h":21.26,"l":20.14,"n":9346,"o":21.03,"t":"2025-02-18T05:00:00Z","v":430198,"vw":20.532631},{"c":20.13,"h":20.5,"l":19.86,"n":7081,"o":19.99,"t":"2025-02-19T05:00:00Z","v":378888,"vw":20.163593},{"c":19.73,"h":19.98,"l":19.35,"n":8153,"o":19.98,"t":"2025-02-20T05:00:00Z","v":378879,"vw":19.675266},{"c":20.6,"h":20.66,"l":19.725,"n":8118,"o":19.98,"t":"2025-02-21T05:00:00Z","v":472536,"vw":20.39642},{"c":21,"h":21.35,"l":20.655,"n":9240,"o":20.75,"t":"2025-02-24T05:00:00Z","v":464223,"vw":21.053213},{"c":21.06,"h":21.88,"l":20.96,"n":10273,"o":21.02,"t":"2025-02-25T05:00:00Z","v":570874,"vw":21.257981},{"c":21.5,"h":21.625,"l":21,"n":9312,"o":21,"t":"2025-02-26T05:00:00Z","v":381887,"vw":21.421804},{"c":21.68,"h":21.8,"l":21.195,"n":8818,"o":21.32,"t":"2025-02-27T05:00:00Z","v":452135,"vw":21.467649},{"c":21.89,"h":21.95,"l":21.38,"n":8454,"o":21.59,"t":"2025-02-28T05:00:00Z","v":430632,"vw":21.725197},{"c":21.47,"h":22.15,"l":21.41,"n":9994,"o":21.89,"t":"2025-03-03T05:00:00Z","v":418202,"vw":21.659048},{"c":21.07,"h":21.33,"l":20.68,"n":8933,"o":21.24,"t":"2025-03-04T05:00:00Z","v":463405,"vw":21.093863},{"c":20.63,"h":21.27,"l":20.47,"n":8820,"o":21.12,"t":"2025-03-05T05:00:00Z","v":415530,"vw":20.735626},{"c":20.19,"h":20.6,"l":19.85,"n":9663,"o":20.45,"t":"2025-03-06T05:00:00Z","v":592842,"vw":20.210139},{"c":21.43,"h":21.55,"l":20.23,"n":9129,"o":20.23,"t":"2025-03-07T05:00:00Z","v":520182,"vw":21.064993},{"c":21.46,"h":21.78,"l":21.26,"n":8621,"o":21.39,"t":"2025-03-10T04:00:00Z","v":388928,"vw":21.496118},{"c":20.89,"h":21.46,"l":20.73,"n":6198,"o":21.42,"t":"2025-03-11T04:00:00Z","v":253475,"vw":20.983068},{"c":19.03,"h":20.98,"l":18.89,"n":7149,"o":20.69,"t":"2025-03-12T04:00:00Z","v":339852,"vw":19.346533},{"c":20.05,"h":20.08,"l":19.05,"n":9278,"o":19.05,"t":"2025-03-13T04:00:00Z","v":440908,"vw":19.855026},{"c":19.42,"h":20.265,"l":19.41,"n":8011,"o":20.17,"t":"2025-03-14T04:00:00Z","v":282099,"vw":19.573956},{"c":19.69,"h":19.935,"l":19.39,"n":6525,"o":19.39,"t":"2025-03-17T04:00:00Z","v":238071,"vw":19.682978},{"c":19.06,"h":20.065,"l":18.9209,"n":7771,"o":19.62,"t":"2025-03-18T04:00:00Z","v":313202,"vw":19.082945},{"c":19.15,"h":19.265,"l":18.29,"n":8074,"o":19.1,"t":"2025-03-19T04:00:00Z","v":463467,"vw":18.944257},{"c":18.8,"h":19.4802,"l":18.76,"n":8721,"o":19.14,"t":"2025-03-20T04:00:00Z","v":505292,"vw":18.93664},{"c":21.22,"h":21.85,"l":19.7301,"n":16890,"o":19.98,"t":"2025-03-21T04:00:00Z","v":2291359,"vw":21.165736},{"c":19.51,"h":21.345,"l":19.01,"n":16716,"o":21.22,"t":"2025-03-24T04:00:00Z","v":1149083,"vw":19.662655},{"c":18.85,"h":19.89,"l":18.83,"n":10494,"o":19.42,"t":"2025-03-25T04:00:00Z","v":680447,"vw":19.205751},{"c":18.86,"h":19.055,"l":18.375,"n":8853,"o":18.86,"t":"2025-03-26T04:00:00Z","v":537977,"vw":18.768523},{"c":18.65,"h":19.02,"l":18.601,"n":6550,"o":18.78,"t":"2025-03-27T04:00:00Z","v":342725,"vw":18.740655},{"c":18.67,"h":18.83,"l":18.1,"n":6890,"o":18.62,"t":"2025-03-28T04:00:00Z","v":323418,"vw":18.528613},{"c":18.88,"h":18.95,"l":18.565,"n":5959,"o":18.58,"t":"2025-03-31T04:00:00Z","v":332193,"vw":18.853325},{"c":18.84,"h":18.94,"l":18.47,"n":5671,"o":18.71,"t":"2025-04-01T04:00:00Z","v":265492,"vw":18.788677},{"c":18.9,"h":19.23,"l":18.625,"n":7506,"o":18.73,"t":"2025-04-02T04:00:00Z","v":297521,"vw":18.952575},{"c":18.04,"h":18.7,"l":17.8,"n":6360,"o":18.45,"t":"2025-04-03T04:00:00Z","v":306544,"vw":18.094222},{"c":18.24,"h":18.56,"l":17.48,"n":9716,"o":17.48,"t":"2025-04-04T04:00:00Z","v":444466,"vw":18.170308},{"c":17.23,"h":18.89,"l":17.23,"n":9989,"o":18.2,"t":"2025-04-07T04:00:00Z","v":527619,"vw":17.581187},{"c":16.51,"h":17.556,"l":16.24,"n":8083,"o":17.42,"t":"2025-04-08T04:00:00Z","v":354443,"vw":16.769585},{"c":17.26,"h":17.66,"l":16.27,"n":10335,"o":16.27,"t":"2025-04-09T04:00:00Z","v":607320,"vw":17.054429},{"c":16.54,"h":17.04,"l":16.26,"n":6830,"o":17.04,"t":"2025-04-10T04:00:00Z","v":325659,"vw":16.545069},{"c":16.39,"h":16.75,"l":16.25,"n":6931,"o":16.56,"t":"2025-04-11T04:00:00Z","v":365971,"vw":16.458707},{"c":16.1,"h":16.55,"l":15.81,"n":8255,"o":16.55,"t":"2025-04-14T04:00:00Z","v":440829,"vw":16.11156},{"c":16.17,"h":16.64,"l":15.9215,"n":6183,"o":15.98,"t":"2025-04-15T04:00:00Z","v":395843,"vw":16.286454},{"c":15.84,"h":16.19,"l":15.77,"n":6109,"o":16.17,"t":"2025-04-16T04:00:00Z","v":370828,"vw":15.919157},{"c":16.3,"h":16.35,"l":15.82,"n":6397,"o":15.85,"t":"2025-04-17T04:00:00Z","v":389577,"vw":16.101865},{"c":16.41,"h":16.485,"l":16.03,"n":7630,"o":16.1,"t":"2025-04-21T04:00:00Z","v":508376,"vw":16.284025},{"c":16.63,"h":17.21,"l":16.3,"n":8144,"o":16.49,"t":"2025-04-22T04:00:00Z","v":362344,"vw":16.602776},{"c":17.06,"h":17.42,"l":16.8812,"n":8036,"o":17.01,"t":"2025-04-23T04:00:00Z","v":471239,"vw":17.042151},{"c":17.32,"h":17.34,"l":17.09,"n":5984,"o":17.09,"t":"2025-04-24T04:00:00Z","v":289150,"vw":17.263089},{"c":17.68,"h":17.69,"l":17.18,"n":5036,"o":17.19,"t":"2025-04-25T04:00:00Z","v":258708,"vw":17.484904},{"c":17.77,"h":17.94,"l":17.4001,"n":5897,"o":17.64,"t":"2025-04-28T04:00:00Z","v":287560,"vw":17.6917},{"c":18.29,"h":18.34,"l":17.76,"n":5505,"o":17.77,"t":"2025-04-29T04:00:00Z","v":288202,"vw":18.155103},{"c":18.03,"h":18.18,"l":17.46,"n":5227,"o":17.99,"t":"2025-04-30T04:00:00Z","v":333229,"vw":17.96744},{"c":18.42,"h":18.52,"l":17.89,"n":5891,"o":18.02,"t":"2025-05-01T04:00:00Z","v":282320,"vw":18.324113},{"c":19.09,"h":19.13,"l":18.355,"n":4951,"o":18.51,"t":"2025-05-02T04:00:00Z","v":236414,"vw":18.928902},{"c":18.45,"h":19.08,"l":18.45,"n":6035,"o":18.84,"t":"2025-05-05T04:00:00Z","v":314419,"vw":18.686507},{"c":18.87,"h":19.06,"l":18.13,"n":6326,"o":18.24,"t":"2025-05-06T04:00:00Z","v":286419,"vw":18.810553},{"c":18.5,"h":19.22,"l":18.39,"n":6036,"o":18.96,"t":"2025-05-07T04:00:00Z","v":291016,"vw":18.730276},{"c":18.97,"h":19.35,"l":18.5,"n":5412,"o":18.5,"t":"2025-05-08T04:00:00Z","v":265126,"vw":19.023331},{"c":18.94,"h":19.24,"l":18.69,"n":6174,"o":18.86,"t":"2025-05-09T04:00:00Z","v":257577,"vw":19.01061},{"c":18.85,"h":20.02,"l":18.83,"n":6275,"o":19.76,"t":"2025-05-12T04:00:00Z","v":324458,"vw":19.175065},{"c":18.75,"h":19.16,"l":18.73,"n":5664,"o":18.88,"t":"2025-05-13T04:00:00Z","v":224824,"vw":18.86922},{"c":17.4,"h":18.785,"l":17,"n":8842,"o":18.71,"t":"2025-05-14T04:00:00Z","v":394887,"vw":17.428},{"c":17.84,"h":17.9,"l":17.33,"n":4939,"o":17.5,"t":"2025-05-15T04:00:00Z","v":205912,"vw":17.752888},{"c":18.04,"h":18.27,"l":17.6,"n":5777,"o":17.94,"t":"2025-05-16T04:00:00Z","v":254189,"vw":17.967282},{"c":17.94,"h":17.99,"l":17.44,"n":4673,"o":17.81,"t":"2025-05-19T04:00:00Z","v":211751,"vw":17.872865},{"c":18.03,"h":18.06,"l":17.77,"n":4440,"o":17.96,"t":"2025-05-20T04:00:00Z","v":144068,"vw":17.993038},{"c":17.44,"h":18.085,"l":17.18,"n":5285,"o":17.77,"t":"2025-05-21T04:00:00Z","v":207644,"vw":17.470227},{"c":17.44,"h":18,"l":17.24,"n":4900,"o":17.4,"t":"2025-05-22T04:00:00Z","v":196587,"vw":17.470416},{"c":17.1,"h":17.28,"l":16.78,"n":5579,"o":17.24,"t":"2025-05-23T04:00:00Z","v":210894,"vw":17.040866},{"c":17.8,"h":17.84,"l":17.19,"n":6623,"o":17.36,"t":"2025-05-27T04:00:00Z","v":236836,"vw":17.680861},{"c":17.23,"h":17.85,"l":17.13,"n":5562,"o":17.61,"t":"2025-05-28T04:00:00Z","v":177920,"vw":17.359395},{"c":17.22,"h":17.51,"l":16.81,"n":5350,"o":17.23,"t":"2025-05-29T04:00:00Z","v":172380,"vw":17.142443},{"c":17.27,"h":17.35,"l":16.95,"n":4972,"o":17.24,"t":"2025-05-30T04:00:00Z","v":400496,"vw":17.247794},{"c":17.02,"h":17.2,"l":16.81,"n":8532,"o":17.11,"t":"2025-06-02T04:00:00Z","v":266023,"vw":16.971834},{"c":17.67,"h":17.685,"l":17.005,"n":5737,"o":17.04,"t":"2025-06-03T04:00:00Z","v":198956,"vw":17.550942},{"c":17.61,"h":17.84,"l":17.6,"n":5784,"o":17.73,"t":"2025-06-04T04:00:00Z","v":188750,"vw":17.692345},{"c":18.25,"h":18.27,"l":17.48,"n":6463,"o":17.61,"t":"2025-06-05T04:00:00Z","v":297642,"vw":18.082662},{"c":18.06,"h":18.68,"l":17.8,"n":5860,"o":18.46,"t":"2025-06-06T04:00:00Z","v":221426,"vw":18.162595},{"c":19.28,"h":19.53,"l":18.11,"n":11062,"o":18.26,"t":"2025-06-09T04:00:00Z","v":605503,"vw":19.179123},{"c":19.08,"h":19.62,"l":18.945,"n":5349,"o":19.32,"t":"2025-06-10T04:00:00Z","v":224299,"vw":19.181463},{"c":19.01,"h":19.445,"l":18.885,"n":5254,"o":19.09,"t":"2025-06-11T04:00:00Z","v":201954,"vw":19.102882},{"c":18.98,"h":19.04,"l":18.45,"n":4740,"o":18.98,"t":"2025-06-12T04:00:00Z","v":204353,"vw":18.914576},{"c":18.65,"h":19.25,"l":18.54,"n":5238,"o":18.71,"t":"2025-06-13T04:00:00Z","v":161866,"vw":18.681565},{"c":19.1,"h":19.15,"l":18.63,"n":5404,"o":18.8,"t":"2025-06-16T04:00:00Z","v":151322,"vw":19.028425},{"c":18.76,"h":19.09,"l":18.7,"n":4996,"o":18.98,"t":"2025-06-17T04:00:00Z","v":262844,"vw":18.812198},{"c":19.23,"h":19.39,"l":18.7,"n":5069,"o":18.74,"t":"2025-06-18T04:00:00Z","v":273458,"vw":19.206253},{"c":19.12,"h":19.635,"l":18.97,"n":5697,"o":19.46,"t":"2025-06-20T04:00:00Z","v":565191,"vw":19.162797},{"c":21.34,"h":22.03,"l":19.585,"n":9663,"o":19.88,"t":"2025-06-23T04:00:00Z","v":567675,"vw":21.005339},{"c":21.87,"h":21.98,"l":21.14,"n":7289,"o":21.52,"t":"2025-06-24T04:00:00Z","v":408875,"vw":21.769049},{"c":21.31,"h":21.865,"l":21.18,"n":5647,"o":21.75,"t":"2025-06-25T04:00:00Z","v":184719,"vw":21.338674},{"c":21.26,"h":22.4099,"l":20.605,"n":7599,"o":21.34,"t":"2025-06-26T04:00:00Z","v":383433,"vw":20.900636},{"c":21.27,"h":21.56,"l":20.97,"n":4191,"o":21.38,"t":"2025-06-27T04:00:00Z","v":408254,"vw":21.261064},{"c":20.98,"h":21.53,"l":20.95,"n":5656,"o":21.32,"t":"2025-06-30T04:00:00Z","v":190514,"vw":21.028839},{"c":21.71,"h":21.87,"l":20.89,"n":5268,"o":20.95,"t":"2025-07-01T04:00:00Z","v":228388,"vw":21.598255},{"c":21.93,"h":22.18,"l":21.3,"n":5146,"o":21.71,"t":"2025-07-02T04:00:00Z","v":208597,"vw":21.898812},{"c":21.63,"h":22.13,"l":21.47,"n":2944,"o":21.89,"t":"2025-07-03T04:00:00Z","v":98987,"vw":21.631195},{"c":21.35,"h":21.685,"l":21.175,"n":5612,"o":21.5,"t":"2025-07-07T04:00:00Z","v":197855,"vw":21.380979},{"c":21.39,"h":21.68,"l":21.3,"n":4456,"o":21.43,"t":"2025-07-08T04:00:00Z","v":134087,"vw":21.428045},{"c":21.78,"h":21.93,"l":21.315,"n":6400,"o":21.43,"t":"2025-07-09T04:00:00Z","v":291399,"vw":21.716053},{"c":22.13,"h":22.24,"l":21.66,"n":4957,"o":21.78,"t":"2025-07-10T04:00:00Z","v":178973,"vw":22.067663},{"c":21.45,"h":22.06,"l":21.44,"n":5531,"o":22.06,"t":"2025-07-11T04:00:00Z","v":219083,"vw":21.584393},{"c":21.66,"h":21.72,"l":20.935,"n":4760,"o":21.4,"t":"2025-07-14T04:00:00Z","v":167356,"vw":21.466105},{"c":21.17,"h":21.94,"l":21.14,"n":5719,"o":21.71,"t":"2025-07-15T04:00:00Z","v":258165,"vw":21.403169},{"c":21.03,"h":21.425,"l":20.6,"n":5274,"o":21.36,"t":"2025-07-16T04:00:00Z","v":165718,"vw":21.030701},{"c":21.4,"h":21.73,"l":20.995,"n":5154,"o":21.17,"t":"2025-07-17T04:00:00Z","v":249464,"vw":21.413482},{"c":21.32,"h":21.48,"l":21.18,"n":4981,"o":21.44,"t":"2025-07-18T04:00:00Z","v":221559,"vw":21.315602},{"c":21.45,"h":21.68,"l":21.34,"n":4433,"o":21.38,"t":"2025-07-21T04:00:00Z","v":131106,"vw":21.481509},{"c":21.83,"h":22.245,"l":21.55,"n":5552,"o":21.61,"t":"2025-07-22T04:00:00Z","v":208637,"vw":21.896455},{"c":22.58,"h":22.65,"l":21.68,"n":5411,"o":22.04,"t":"2025-07-23T04:00:00Z","v":243079,"vw":22.252086},{"c":21.55,"h":22.45,"l":21.345,"n":8812,"o":22.45,"t":"2025-07-24T04:00:00Z","v":331252,"vw":21.805761},{"c":26.7,"h":27.025,"l":23.8,"n":19286,"o":24.78,"t":"2025-07-25T04:00:00Z","v":1164403,"vw":26.153838},{"c":26.22,"h":26.735,"l":24.99,"n":12208,"o":26.53,"t":"2025-07-28T04:00:00Z","v":586739,"vw":25.972002},{"c":25.43,"h":26.61,"l":25.14,"n":10691,"o":26.22,"t":"2025-07-29T04:00:00Z","v":496096,"vw":25.551113},{"c":24.38,"h":25.71,"l":24.27,"n":9693,"o":25.6,"t":"2025-07-30T04:00:00Z","v":492831,"vw":24.671223},{"c":24.67,"h":24.885,"l":24.05,"n":8491,"o":24.14,"t":"2025-07-31T04:00:00Z","v":400277,"vw":24.623211},{"c":24.95,"h":25.061,"l":24.21,"n":8674,"o":24.52,"t":"2025-08-01T04:00:00Z","v":370656,"vw":24.657156},{"c":25.64,"h":25.99,"l":24.75,"n":8435,"o":24.99,"t":"2025-08-04T04:00:00Z","v":312554,"vw":25.599873},{"c":25.25,"h":25.82,"l":24.95,"n":9936,"o":25.82,"t":"2025-08-05T04:00:00Z","v":324971,"vw":25.259366},{"c":24.9,"h":25.47,"l":24.71,"n":8930,"o":25.47,"t":"2025-08-06T04:00:00Z","v":222308,"vw":24.958575},{"c":24.65,"h":24.92,"l":24.08,"n":6453,"o":24.92,"t":"2025-08-07T04:00:00Z","v":204083,"vw":24.56855},{"c":24.53,"h":24.68,"l":24.215,"n":6666,"o":24.67,"t":"2025-08-08T04:00:00Z","v":175700,"vw":24.5058},{"c":24.37,"h":25.14,"l":24.155,"n":8691,"o":24.77,"t":"2025-08-11T04:00:00Z","v":257298,"vw":24.468457},{"c":25.2,"h":25.73,"l":24.47,"n":8992,"o":24.47,"t":"2025-08-12T04:00:00Z","v":280064,"vw":25.283535},{"c":26.35,"h":26.47,"l":25.29,"n":7817,"o":25.35,"t":"2025-08-13T04:00:00Z","v":303404,"vw":26.142462},{"c":26.09,"h":26.215,"l":25.67,"n":7307,"o":25.99,"t":"2025-08-14T04:00:00Z","v":250327,"vw":26.043431},{"c":25.95,"h":26.24,"l":25.815,"n":6202,"o":26.24,"t":"2025-08-15T04:00:00Z","v":232451,"vw":25.964086},{"c":25.88,"h":26.25,"l":25.805,"n":6154,"o":26.07,"t":"2025-08-18T04:00:00Z","v":156453,"vw":25.94951},{"c":25.22,"h":26.29,"l":25.15,"n":5182,"o":26.02,"t":"2025-08-19T04:00:00Z","v":170331,"vw":25.439069},{"c":25.27,"h":25.62,"l":25.11,"n":5861,"o":25.22,"t":"2025-08-20T04:00:00Z","v":251042,"vw":25.280016},{"c":24.63,"h":25.485,"l":24.53,"n":6112,"o":25.06,"t":"2025-08-21T04:00:00Z","v":197610,"vw":24.744275},{"c":25.41,"h":25.45,"l":24.705,"n":7511,"o":24.76,"t":"2025-08-22T04:00:00Z","v":166003,"vw":25.302557},{"c":25.87,"h":26.385,"l":25.0675,"n":8745,"o":25.25,"t":"2025-08-25T04:00:00Z","v":353011,"vw":25.954408},{"c":25.53,"h":26.12,"l":25.3,"n":7317,"o":25.87,"t":"2025-08-26T04:00:00Z","v":273946,"vw":25.587904},{"c":25.87,"h":25.88,"l":25.42,"n":5618,"o":25.51,"t":"2025-08-27T04:00:00Z","v":144494,"vw":25.74217},{"c":26.15,"h":26.24,"l":25.72,"n":5942,"o":26.07,"t":"2025-08-28T04:00:00Z","v":251361,"vw":26.062198},{"c":25.66,"h":26.17,"l":25.47,"n":6021,"o":25.99,"t":"2025-08-29T04:00:00Z","v":175956,"vw":25.674172},{"c":25.28,"h":25.51,"l":24.98,"n":5497,"o":25.156,"t":"2025-09-02T04:00:00Z","v":168116,"vw":25.19862},{"c":25.05,"h":27.19,"l":24.96,"n":7391,"o":26.56,"t":"2025-09-03T04:00:00Z","v":254131,"vw":25.381386},{"c":24.78,"h":25.13,"l":24.376,"n":5211,"o":25.05,"t":"2025-09-04T04:00:00Z","v":178285,"vw":24.757045},{"c":26.06,"h":26.36,"l":24.88,"n":8014,"o":24.88,"t":"2025-09-05T04:00:00Z","v":265585,"vw":25.896955},{"c":26.69,"h":26.88,"l":25.755,"n":9681,"o":26,"t":"2025-09-08T04:00:00Z","v":336268,"vw":26.541715},{"c":26.13,"h":26.9226,"l":26.02,"n":6452,"o":26.58,"t":"2025-09-09T04:00:00Z","v":241847,"vw":26.21813},{"c":26.29,"h":26.33,"l":25.73,"n":7021,"o":26.13,"t":"2025-09-10T04:00:00Z","v":224306,"vw":26.07631},{"c":27.38,"h":27.43,"l":26.315,"n":11210,"o":26.33,"t":"2025-09-11T04:00:00Z","v":432234,"vw":27.116305},{"c":27.53,"h":27.6504,"l":26.955,"n":7086,"o":27.3,"t":"2025-09-12T04:00:00Z","v":223210,"vw":27.40869},{"c":27.07,"h":28.04,"l":27.05,"n":8447,"o":27.75,"t":"2025-09-15T04:00:00Z","v":311407,"vw":27.386238},{"c":26.98,"h":27.19,"l":26.685,"n":7406,"o":27,"t":"2025-09-16T04:00:00Z","v":215418,"vw":26.975874},{"c":27.21,"h":28.2,"l":27,"n":9418,"o":27,"t":"2025-09-17T04:00:00Z","v":369373,"vw":27.402781},{"c":27.54,"h":27.8993,"l":26.79,"n":13262,"o":27.5,"t":"2025-09-18T04:00:00Z","v":734850,"vw":27.478881},{"c":24.23,"h":24.82,"l":22.685,"n":29495,"o":23.53,"t":"2025-09-19T04:00:00Z","v":2118597,"vw":24.129806},{"c":25.315,"h":26.06,"l":23.96,"n":17522,"o":24.05,"t":"2025-09-22T04:00:00Z","v":673107,"vw":25.409425},{"c":25.94,"h":26.34,"l":25.22,"n":14074,"o":25.34,"t":"2025-09-23T04:00:00Z","v":525091,"vw":25.826072},{"c":26.3,"h":26.55,"l":25.5962,"n":11211,"o":25.92,"t":"2025-09-24T04:00:00Z","v":490842,"vw":26.219832},{"c":26.41,"h":26.87,"l":25.91,"n":10896,"o":26.12,"t":"2025-09-25T04:00:00Z","v":482727,"vw":26.400565},{"c":27.56,"h":27.61,"l":25.995,"n":8006,"o":26.39,"t":"2025-09-26T04:00:00Z","v":279994,"vw":27.307812},{"c":26.83,"h":27.6999,"l":26.79,"n":12197,"o":27.66,"t":"2025-09-29T04:00:00Z","v":500046,"vw":27.172562},{"c":27.38,"h":27.45,"l":26.65,"n":9017,"o":26.65,"t":"2025-09-30T04:00:00Z","v":280660,"vw":27.244282},{"c":28.34,"h":28.41,"l":26.96,"n":9341,"o":27.35,"t":"2025-10-01T04:00:00Z","v":336643,"vw":28.0247},{"c":28.89,"h":29,"l":28.06,"n":10071,"o":28.06,"t":"2025-10-02T04:00:00Z","v":338398,"vw":28.7844},{"c":28.73,"h":29.59,"l":28.6,"n":9021,"o":29,"t":"2025-10-03T04:00:00Z","v":357330,"vw":28.892743},{"c":28.68,"h":28.94,"l":28.08,"n":10854,"o":28.59,"t":"2025-10-06T04:00:00Z","v":387723,"vw":28.708603},{"c":28.77,"h":28.96,"l":28.41,"n":9035,"o":28.53,"t":"2025-10-07T04:00:00Z","v":274631,"vw":28.706185},{"c":28.73,"h":29.24,"l":28.51,"n":6643,"o":28.9,"t":"2025-10-08T04:00:00Z","v":217129,"vw":28.713002},{"c":28.93,"h":29.15,"l":28.52,"n":6674,"o":28.73,"t":"2025-10-09T04:00:00Z","v":303476,"vw":28.891598},{"c":28.1,"h":29.29,"l":28.08,"n":9622,"o":29.12,"t":"2025-10-10T04:00:00Z","v":409534,"vw":28.498726},{"c":28.03,"h":28.45,"l":27.91,"n":8159,"o":28.27,"t":"2025-10-13T04:00:00Z","v":283469,"vw":28.143097},{"c":28.46,"h":28.47,"l":27.45,"n":7767,"o":27.9,"t":"2025-10-14T04:00:00Z","v":277247,"vw":28.004134},{"c":28.89,"h":28.99,"l":27.914,"n":5171,"o":28.42,"t":"2025-10-15T04:00:00Z","v":167418,"vw":28.804372},{"c":28.56,"h":29.27,"l":28.53,"n":6421,"o":29.02,"t":"2025-10-16T04:00:00Z","v":186713,"vw":28.653763},{"c":28.42,"h":28.635,"l":28.125,"n":6480,"o":28.54,"t":"2025-10-17T04:00:00Z","v":172232,"vw":28.387918},{"c":28.94,"h":29.07,"l":28.53,"n":5537,"o":28.57,"t":"2025-10-20T04:00:00Z","v":177619,"vw":28.878003},{"c":29.17,"h":29.42,"l":28.76,"n":7481,"o":28.93,"t":"2025-10-21T04:00:00Z","v":198087,"vw":29.16279},{"c":28,"h":29.355,"l":27.875,"n":6566,"o":29.05,"t":"2025-10-22T04:00:00Z","v":224604,"vw":28.252624},{"c":28.86,"h":29,"l":28.01,"n":7651,"o":28.25,"t":"2025-10-23T04:00:00Z","v":234291,"vw":28.827511},{"c":29.24,"h":29.31,"l":28.9,"n":5600,"o":29.06,"t":"2025-10-24T04:00:00Z","v":154164,"vw":29.15947},{"c":28.94,"h":29.48,"l":28.88,"n":5230,"o":29.32,"t":"2025-10-27T04:00:00Z","v":163149,"vw":29.113472},{"c":28.87,"h":29.13,"l":28.59,"n":6267,"o":28.79,"t":"2025-10-28T04:00:00Z","v":155729,"vw":28.823962},{"c":28.75,"h":29.135,"l":28.7,"n":8033,"o":28.82,"t":"2025-10-29T04:00:00Z","v":241679,"vw":28.88716},{"c":28.75,"h":29.13,"l":28.3612,"n":5775,"o":28.58,"t":"2025-10-30T04:00:00Z","v":168613,"vw":28.760399},{"c":28.67,"h":28.815,"l":28,"n":4905,"o":28.47,"t":"2025-10-31T04:00:00Z","v":153503,"vw":28.57329},{"c":28.5,"h":28.705,"l":27.95,"n":5472,"o":28.67,"t":"2025-11-03T05:00:00Z","v":152926,"vw":28.438585},{"c":28.13,"h":28.735,"l":27.93,"n":5367,"o":28.46,"t":"2025-11-04T05:00:00Z","v":157031,"vw":28.215212},{"c":28.35,"h":28.54,"l":28.05,"n":5392,"o":28.37,"t":"2025-11-05T05:00:00Z","v":187101,"vw":28.340181},{"c":27.59,"h":28.575,"l":27.48,"n":5580,"o":28.33,"t":"2025-11-06T05:00:00Z","v":129981,"vw":27.687826},{"c":27.71,"h":27.98,"l":27.46,"n":4204,"o":27.5,"t":"2025-11-07T05:00:00Z","v":102064,"vw":27.649154},{"c":28,"h":28.1999,"l":27.73,"n":4327,"o":27.89,"t":"2025-11-10T05:00:00Z","v":125053,"vw":27.944293},{"c":28.02,"h":28.37,"l":27.88,"n":5384,"o":28.1,"t":"2025-11-11T05:00:00Z","v":122492,"vw":28.116891},{"c":28.57,"h":28.8,"l":28.05,"n":7156,"o":28.05,"t":"2025-11-12T05:00:00Z","v":197178,"vw":28.534907},{"c":28.27,"h":28.825,"l":27.93,"n":5867,"o":28.47,"t":"2025-11-13T05:00:00Z","v":174997,"vw":28.326509},{"c":28.39,"h":28.43,"l":27.6549,"n":3190,"o":28.08,"t":"2025-11-14T05:00:00Z","v":89753,"vw":28.242768},{"c":27.96,"h":28.79,"l":27.87,"n":5561,"o":28.35,"t":"2025-11-17T05:00:00Z","v":187057,"vw":28.252111},{"c":28.4,"h":28.41,"l":27.685,"n":4617,"o":27.78,"t":"2025-11-18T05:00:00Z","v":151138,"vw":28.263637},{"c":27.89,"h":28.4503,"l":27.61,"n":3652,"o":28.33,"t":"2025-11-19T05:00:00Z","v":142631,"vw":27.941169},{"c":27.81,"h":28.43,"l":27.68,"n":5772,"o":28.25,"t":"2025-11-20T05:00:00Z","v":146596,"vw":27.903295},{"c":28.8,"h":29.2,"l":27.76,"n":6263,"o":27.78,"t":"2025-11-21T05:00:00Z","v":213745,"vw":28.699149},{"c":28.81,"h":29.15,"l":28.47,"n":5166,"o":28.73,"t":"2025-11-24T05:00:00Z","v":200564,"vw":28.808782},{"c":29.805,"h":30.025,"l":29.03,"n":6859,"o":29.03,"t":"2025-11-25T05:00:00Z","v":219418,"vw":29.74448},{"c":29.85,"h":30.47,"l":29.79,"n":6957,"o":29.79,"t":"2025-11-26T05:00:00Z","v":302411,"vw":29.962662},{"c":29.54,"h":30.2141,"l":29.51,"n":2726,"o":29.86,"t":"2025-11-28T05:00:00Z","v":85282,"vw":29.617705},{"c":29.71,"h":29.78,"l":29.22,"n":6128,"o":29.32,"t":"2025-12-01T05:00:00Z","v":209360,"vw":29.588424},{"c":30.08,"h":31.86,"l":29.36,"n":9489,"o":31.56,"t":"2025-12-02T05:00:00Z","v":442185,"vw":30.308694},{"c":29.37,"h":29.99,"l":28.94,"n":9437,"o":29.94,"t":"2025-12-03T05:00:00Z","v":423015,"vw":29.363899},{"c":28.23,"h":29.16,"l":27.8,"n":9484,"o":29.16,"t":"2025-12-04T05:00:00Z","v":495338,"vw":28.278596},{"c":28.41,"h":28.65,"l":27.63,"n":8988,"o":28.19,"t":"2025-12-05T05:00:00Z","v":449564,"vw":28.202116},{"c":27.84,"h":28.745,"l":27.47,"n":8761,"o":28.5,"t":"2025-12-08T05:00:00Z","v":342044,"vw":27.895287},{"c":27.57,"h":28.02,"l":27.39,"n":5623,"o":27.8,"t":"2025-12-09T05:00:00Z","v":202448,"vw":27.640222},{"c":28.07,"h":28.235,"l":27.08,"n":6346,"o":27.63,"t":"2025-12-10T05:00:00Z","v":349720,"vw":27.983127},{"c":29.03,"h":29.195,"l":27.68,"n":6332,"o":28.19,"t":"2025-12-11T05:00:00Z","v":203525,"vw":28.869253},{"c":28.97,"h":29.47,"l":28.8413,"n":6349,"o":29.01,"t":"2025-12-12T05:00:00Z","v":186410,"vw":29.06549},{"c":29.38,"h":29.62,"l":28.7318,"n":8392,"o":29.01,"t":"2025-12-15T05:00:00Z","v":316017,"vw":29.256733},{"c":29.28,"h":29.65,"l":28.84,"n":8283,"o":29.22,"t":"2025-12-16T05:00:00Z","v":270744,"vw":29.297372},{"c":28.65,"h":29.65,"l":28.6,"n":7610,"o":29.25,"t":"2025-12-17T05:00:00Z","v":274252,"vw":28.939634},{"c":28.77,"h":29.325,"l":27.331,"n":8935,"o":28.2,"t":"2025-12-18T05:00:00Z","v":368102,"vw":28.843027},{"c":27,"h":30.205,"l":26.38,"n":18638,"o":29.6,"t":"2025-12-19T05:00:00Z","v":1592875,"vw":27.431879},{"c":27.6,"h":28.45,"l":26.91,"n":12727,"o":27.09,"t":"2025-12-22T05:00:00Z","v":697643,"vw":27.566769},{"c":28.86,"h":29.0984,"l":27.239,"n":12355,"o":27.29,"t":"2025-12-23T05:00:00Z","v":736330,"vw":28.700536},{"c":29.05,"h":29.25,"l":28.565,"n":5453,"o":28.83,"t":"2025-12-24T05:00:00Z","v":274745,"vw":28.994195},{"c":29.42,"h":29.904,"l":28.905,"n":10206,"o":29.02,"t":"2025-12-26T05:00:00Z","v":435069,"vw":29.537587},{"c":30.82,"h":30.83,"l":29.42,"n":8832,"o":29.42,"t":"2025-12-29T05:00:00Z","v":522063,"vw":30.451463},{"c":29.53,"h":30.99,"l":29.46,"n":9237,"o":30.77,"t":"2025-12-30T05:00:00Z","v":484081,"vw":29.923297},{"c":29.63,"h":30.02,"l":29.2,"n":8463,"o":29.39,"t":"2025-12-31T05:00:00Z","v":451598,"vw":29.583957},{"c":29.96,"h":30.01,"l":28.98,"n":7524,"o":29.63,"t":"2026-01-02T05:00:00Z","v":408868,"vw":29.706977},{"c":30.4,"h":30.82,"l":29.9,"n":8568,"o":29.93,"t":"2026-01-05T05:00:00Z","v":447159,"vw":30.439845},{"c":31.84,"h":31.98,"l":30.2,"n":9762,"o":30.4,"t":"2026-01-06T05:00:00Z","v":436046,"vw":31.450683},{"c":32.25,"h":32.31,"l":31.535,"n":7861,"o":31.9,"t":"2026-01-07T05:00:00Z","v":432002,"vw":32.097991},{"c":32.57,"h":33.47,"l":31.88,"n":9061,"o":32.06,"t":"2026-01-08T05:00:00Z","v":512565,"vw":32.912893},{"c":33.44,"h":33.45,"l":32.2408,"n":7430,"o":32.62,"t":"2026-01-09T05:00:00Z","v":440003,"vw":33.046904},{"c":33.95,"h":34.3,"l":33.04,"n":9676,"o":33.44,"t":"2026-01-12T05:00:00Z","v":598926,"vw":33.944975},{"c":34.17,"h":34.41,"l":33.75,"n":8113,"o":33.93,"t":"2026-01-13T05:00:00Z","v":459271,"vw":34.129008},{"c":33.9,"h":34.8,"l":33.8,"n":8606,"o":34.05,"t":"2026-01-14T05:00:00Z","v":471978,"vw":34.236212},{"c":34.58,"h":34.78,"l":33.69,"n":10084,"o":34.09,"t":"2026-01-15T05:00:00Z","v":525645,"vw":34.244069},{"c":34.4,"h":34.76,"l":34.315,"n":7749,"o":34.52,"t":"2026-01-16T05:00:00Z","v":445913,"vw":34.529168},{"c":33.31,"h":34.19,"l":33.0201,"n":8132,"o":33.88,"t":"2026-01-20T05:00:00Z","v":300557,"vw":33.461218},{"c":34.44,"h":34.598,"l":33.31,"n":8744,"o":33.31,"t":"2026-01-21T05:00:00Z","v":483794,"vw":34.298747},{"c":35.17,"h":35.28,"l":34.28,"n":7310,"o":34.63,"t":"2026-01-22T05:00:00Z","v":401544,"vw":34.922406},{"c":34.73,"h":35.37,"l":34.59,"n":6955,"o":35.17,"t":"2026-01-23T05:00:00Z","v":390927,"vw":34.795557},{"c":34.55,"h":34.96,"l":34.015,"n":6948,"o":34.65,"t":"2026-01-26T05:00:00Z","v":351931,"vw":34.666743},{"c":34.05,"h":34.57,"l":34.015,"n":5738,"o":34.47,"t":"2026-01-27T05:00:00Z","v":308425,"vw":34.286552},{"c":34.9,"h":34.9,"l":34.15,"n":7621,"o":34.15,"t":"2026-01-28T05:00:00Z","v":335559,"vw":34.582183},{"c":35.55,"h":35.605,"l":34.54,"n":7119,"o":35.05,"t":"2026-01-29T05:00:00Z","v":395139,"vw":35.186935},{"c":34.97,"h":35.36,"l":34.66,"n":8450,"o":35.06,"t":"2026-01-30T05:00:00Z","v":509130,"vw":35.005924},{"c":34.84,"h":35.79,"l":34.7,"n":11591,"o":34.83,"t":"2026-02-02T05:00:00Z","v":464000,"vw":35.153429},{"c":35.19,"h":35.56,"l":34.505,"n":8841,"o":34.8,"t":"2026-02-03T05:00:00Z","v":416828,"vw":35.014371},{"c":34.74,"h":35.625,"l":33.57,"n":9834,"o":35.19,"t":"2026-02-04T05:00:00Z","v":429940,"vw":34.6476},{"c":34.06,"h":35.215,"l":33.78,"n":10083,"o":34.78,"t":"2026-02-05T05:00:00Z","v":337091,"vw":34.130473},{"c":34.11,"h":34.315,"l":33.5,"n":8470,"o":34.06,"t":"2026-02-06T05:00:00Z","v":321843,"vw":33.997346},{"c":34.18,"h":34.53,"l":33.625,"n":8448,"o":34.19,"t":"2026-02-09T05:00:00Z","v":306672,"vw":34.207836},{"c":35.01,"h":35.16,"l":34.07,"n":7427,"o":34.53,"t":"2026-02-10T05:00:00Z","v":270195,"vw":34.759847},{"c":35.3,"h":35.79,"l":34.44,"n":7377,"o":35.43,"t":"2026-02-11T05:00:00Z","v":331227,"vw":35.188627},{"c":33.68,"h":35.98,"l":33.33,"n":6343,"o":35.6,"t":"2026-02-12T05:00:00Z","v":293052,"vw":34.083396},{"c":34.09,"h":34.48,"l":33.71,"n":7007,"o":33.97,"t":"2026-02-13T05:00:00Z","v":313439,"vw":34.077048},{"c":33.89,"h":34.6,"l":33.625,"n":5104,"o":33.89,"t":"2026-02-17T05:00:00Z","v":222393,"vw":33.979364},{"c":32.62,"h":34.01,"l":32.5,"n":9410,"o":33.88,"t":"2026-02-18T05:00:00Z","v":472211,"vw":32.909593},{"c":31.32,"h":32.4161,"l":30.81,"n":10355,"o":32.33,"t":"2026-02-19T05:00:00Z","v":583278,"vw":31.309499},{"c":32.44,"h":32.95,"l":31.23,"n":9840,"o":31.34,"t":"2026-02-20T05:00:00Z","v":676130,"vw":32.315962},{"c":32.56,"h":33.23,"l":31.51,"n":8604,"o":32.18,"t":"2026-02-23T05:00:00Z","v":492875,"vw":32.572663},{"c":32.86,"h":33.2,"l":32.42,"n":7239,"o":32.55,"t":"2026-02-24T05:00:00Z","v":350566,"vw":32.849244},{"c":33.95,"h":34.02,"l":32.92,"n":6949,"o":33.08,"t":"2026-02-25T05:00:00Z","v":353074,"vw":33.641856},{"c":34.24,"h":34.81,"l":33.65,"n":7116,"o":33.95,"t":"2026-02-26T05:00:00Z","v":472416,"vw":34.265135},{"c":34.77,"h":34.87,"l":33.65,"n":8168,"o":34.12,"t":"2026-02-27T05:00:00Z","v":563361,"vw":34.597894},{"c":34.18,"h":34.85,"l":33.54,"n":7904,"o":33.94,"t":"2026-03-02T05:00:00Z","v":421190,"vw":34.347452},{"c":34.29,"h":34.49,"l":33,"n":6193,"o":33.37,"t":"2026-03-03T05:00:00Z","v":334261,"vw":34.081239},{"c":34.79,"h":35.01,"l":34.29,"n":5682,"o":34.47,"t":"2026-03-04T05:00:00Z","v":362634,"vw":34.738996},{"c":35.46,"h":35.52,"l":34.47,"n":8801,"o":34.59,"t":"2026-03-05T05:00:00Z","v":435813,"vw":35.157348},{"c":36.05,"h":36.24,"l":34.884,"n":10349,"o":35.25,"t":"2026-03-06T05:00:00Z","v":561683,"vw":35.838689},{"c":34.94,"h":35.195,"l":33.675,"n":7357,"o":34.47,"t":"2026-03-09T04:00:00Z","v":321641,"vw":34.58778},{"c":34.31,"h":35.34,"l":34.17,"n":6315,"o":35.04,"t":"2026-03-10T04:00:00Z","v":222677,"vw":34.483676},{"c":34.07,"h":34.9397,"l":34.01,"n":7617,"o":34.35,"t":"2026-03-11T04:00:00Z","v":304785,"vw":34.217181},{"c":33.52,"h":33.925,"l":32.86,"n":7611,"o":33.43,"t":"2026-03-12T04:00:00Z","v":300423,"vw":33.445598},{"c":33.8,"h":35.27,"l":33.165,"n":11423,"o":33.68,"t":"2026-03-13T04:00:00Z","v":595292,"vw":34.278128},{"c":33.92,"h":35.11,"l":33.8,"n":7150,"o":34.05,"t":"2026-03-16T04:00:00Z","v":213212,"vw":33.96369},{"c":33.68,"h":34.475,"l":33.47,"n":7637,"o":34.12,"t":"2026-03-17T04:00:00Z","v":323875,"vw":33.841858},{"c":33.39,"h":33.93,"l":33.2,"n":7114,"o":33.44,"t":"2026-03-18T04:00:00Z","v":271249,"vw":33.531206},{"c":34.24,"h":34.31,"l":32.602,"n":8955,"o":32.98,"t":"2026-03-19T04:00:00Z","v":467903,"vw":33.755376},{"c":37.25,"h":38.9399,"l":36.9154,"n":28471,"o":37.76,"t":"2026-03-20T04:00:00Z","v":2353248,"vw":37.47696},{"c":38.43,"h":39.65,"l":37.78,"n":19377,"o":38.29,"t":"2026-03-23T04:00:00Z","v":1262033,"vw":38.941143},{"c":38.86,"h":38.98,"l":38.28,"n":13039,"o":38.45,"t":"2026-03-24T04:00:00Z","v":699993,"vw":38.662641},{"c":39.09,"h":39.51,"l":38.8,"n":14036,"o":38.8,"t":"2026-03-25T04:00:00Z","v":606428,"vw":39.16473},{"c":39.02,"h":39.4,"l":38.7437,"n":11258,"o":38.78,"t":"2026-03-26T04:00:00Z","v":540747,"vw":39.120364},{"c":38.74,"h":39.285,"l":38.59,"n":10453,"o":39,"t":"2026-03-27T04:00:00Z","v":427337,"vw":38.887643},{"c":38.83,"h":39.14,"l":38.54,"n":11922,"o":38.87,"t":"2026-03-30T04:00:00Z","v":432023,"vw":38.80563},{"c":39.06,"h":39.08,"l":38.38,"n":13597,"o":38.86,"t":"2026-03-31T04:00:00Z","v":674594,"vw":38.794257},{"c":38.77,"h":39.24,"l":38.69,"n":9326,"o":39.15,"t":"2026-04-01T04:00:00Z","v":471325,"vw":38.960396},{"c":39.2,"h":39.37,"l":38.7118,"n":10579,"o":38.77,"t":"2026-04-02T04:00:00Z","v":682185,"vw":39.151799},{"c":38.91,"h":39.25,"l":38.75,"n":10614,"o":39.06,"t":"2026-04-06T04:00:00Z","v":635585,"vw":38.908045},{"c":39.06,"h":39.32,"l":38.78,"n":12753,"o":38.89,"t":"2026-04-07T04:00:00Z","v":968326,"vw":39.048476},{"c":39.39,"h":39.56,"l":39.06,"n":15197,"o":39.06,"t":"2026-04-08T04:00:00Z","v":929746,"vw":39.340764},{"c":39.44,"h":39.75,"l":39.26,"n":13404,"o":39.39,"t":"2026-04-09T04:00:00Z","v":885072,"vw":39.521877},{"c":39.57,"h":39.79,"l":39.31,"n":10272,"o":39.44,"t":"2026-04-10T04:00:00Z","v":449745,"vw":39.541959},{"c":39.58,"h":39.94,"l":39.26,"n":12267,"o":39.82,"t":"2026-04-13T04:00:00Z","v":727640,"vw":39.66087},{"c":39.9,"h":40.15,"l":39.41,"n":12085,"o":39.54,"t":"2026-04-14T04:00:00Z","v":762842,"vw":39.859916},{"c":39.51,"h":39.88,"l":39.3601,"n":10790,"o":39.75,"t":"2026-04-15T04:00:00Z","v":789606,"vw":39.540702},{"c":39.76,"h":39.78,"l":39.12,"n":17358,"o":39.52,"t":"2026-04-16T04:00:00Z","v":1757600,"vw":39.566836},{"c":39.77,"h":39.85,"l":39.63,"n":13261,"o":39.76,"t":"2026-04-17T04:00:00Z","v":757222,"vw":39.741208},{"c":39.76,"h":39.86,"l":39.395,"n":14925,"o":39.68,"t":"2026-04-20T04:00:00Z","v":1204739,"vw":39.664282},{"c":38.07,"h":43.39,"l":37.74,"n":26369,"o":40.2,"t":"2026-04-21T04:00:00Z","v":2052922,"vw":40.138859},{"c":39.19,"h":39.52,"l":37.63,"n":15011,"o":38.4,"t":"2026-04-22T04:00:00Z","v":1122493,"vw":38.960745},{"c":42.06,"h":42.5,"l":39.005,"n":11652,"o":39.15,"t":"2026-04-23T04:00:00Z","v":762891,"vw":41.588797},{"c":40.34,"h":41.83,"l":40.04,"n":14595,"o":41.75,"t":"2026-04-24T04:00:00Z","v":692900,"vw":40.712682},{"c":40.72,"h":41.18,"l":40.06,"n":9116,"o":40.06,"t":"2026-04-27T04:00:00Z","v":458426,"vw":40.676719},{"c":40.91,"h":41.94,"l":40.45,"n":9030,"o":41,"t":"2026-04-28T04:00:00Z","v":425042,"vw":41.000792},{"c":40.23,"h":41.145,"l":39.94,"n":8143,"o":40.78,"t":"2026-04-29T04:00:00Z","v":391344,"vw":40.281608},{"c":40.36,"h":40.84,"l":39.715,"n":6595,"o":39.79,"t":"2026-04-30T04:00:00Z","v":290803,"vw":40.39397},{"c":40.35,"h":40.72,"l":39.81,"n":9439,"o":40.57,"t":"2026-05-01T04:00:00Z","v":415543,"vw":40.319513},{"c":38.92,"h":40.35,"l":38.64,"n":9416,"o":40.06,"t":"2026-05-04T04:00:00Z","v":466178,"vw":39.245979},{"c":39.36,"h":39.5,"l":38.3,"n":9899,"o":39.11,"t":"2026-05-05T04:00:00Z","v":464241,"vw":38.914484},{"c":39.9,"h":40.565,"l":38.94,"n":7470,"o":39.53,"t":"2026-05-06T04:00:00Z","v":253442,"vw":40.067998},{"c":39.99,"h":40.52,"l":39.61,"n":7715,"o":39.61,"t":"2026-05-07T04:00:00Z","v":319551,"vw":40.106115},{"c":40.1,"h":40.54,"l":39.68,"n":6081,"o":39.99,"t":"2026-05-08T04:00:00Z","v":223007,"vw":40.138749},{"c":40.06,"h":40.78,"l":39.91,"n":8223,"o":40.26,"t":"2026-05-11T04:00:00Z","v":260878,"vw":40.184223},{"c":38.97,"h":40.1013,"l":38.705,"n":9498,"o":40.06,"t":"2026-05-12T04:00:00Z","v":337172,"vw":39.043664},{"c":38.72,"h":39.06,"l":37.16,"n":12142,"o":38.96,"t":"2026-05-13T04:00:00Z","v":456830,"vw":38.294256},{"c":39.44,"h":39.45,"l":38.66,"n":7500,"o":39.03,"t":"2026-05-14T04:00:00Z","v":324870,"vw":39.197233},{"c":39.7,"h":40.08,"l":38.83,"n":8364,"o":39.16,"t":"2026-05-15T04:00:00Z","v":395524,"vw":39.618915},{"c":40.44,"h":40.57,"l":39.01,"n":7532,"o":39.66,"t":"2026-05-18T04:00:00Z","v":272958,"vw":40.277719},{"c":39.96,"h":40.44,"l":39.68,"n":7927,"o":40.2,"t":"2026-05-19T04:00:00Z","v":248760,"vw":40.068314},{"c":39.24,"h":40.52,"l":38.845,"n":7830,"o":39.99,"t":"2026-05-20T04:00:00Z","v":309844,"vw":39.331889},{"c":40.14,"h":40.275,"l":38.2895,"n":6538,"o":38.85,"t":"2026-05-21T04:00:00Z","v":285268,"vw":39.80874},{"c":40.71,"h":40.755,"l":39.84,"n":5225,"o":40.32,"t":"2026-05-22T04:00:00Z","v":178381,"vw":40.468506},{"c":40.84,"h":40.94,"l":39.91,"n":8471,"o":40.62,"t":"2026-05-26T04:00:00Z","v":287735,"vw":40.4111},{"c":41.23,"h":41.68,"l":40.73,"n":5584,"o":41.08,"t":"2026-05-27T04:00:00Z","v":201635,"vw":41.173224},{"c":40.9,"h":41.3,"l":40.44,"n":5229,"o":41.09,"t":"2026-05-28T04:00:00Z","v":181815,"vw":40.857152},{"c":40.5,"h":41.16,"l":39.72,"n":7239,"o":40.75,"t":"2026-05-29T04:00:00Z","v":476630,"vw":40.586447},{"c":42.77,"h":42.97,"l":40.1,"n":7001,"o":40.7,"t":"2026-06-01T04:00:00Z","v":258840,"vw":42.333627},{"c":42.75,"h":42.945,"l":42.3,"n":8833,"o":42.77,"t":"2026-06-02T04:00:00Z","v":245127,"vw":42.650893},{"c":42.1,"h":42.77,"l":41.58,"n":7110,"o":42.72,"t":"2026-06-03T04:00:00Z","v":254705,"vw":42.087986},{"c":43.5,"h":43.79,"l":42.05,"n":6097,"o":42.15,"t":"2026-06-04T04:00:00Z","v":218657,"vw":43.312116},{"c":43.16,"h":43.485,"l":42.99,"n":8655,"o":43.4,"t":"2026-06-05T04:00:00Z","v":208427,"vw":43.224035},{"c":42.65,"h":43.3,"l":42.04,"n":9117,"o":43.15,"t":"2026-06-08T04:00:00Z","v":370414,"vw":42.597305},{"c":42.7,"h":43.27,"l":42.45,"n":5732,"o":42.95,"t":"2026-06-09T04:00:00Z","v":210784,"vw":42.784819},{"c":44.01,"h":44.07,"l":42.77,"n":6941,"o":42.98,"t":"2026-06-10T04:00:00Z","v":267418,"vw":43.815325},{"c":44.01,"h":44.54,"l":43.3,"n":6702,"o":44.33,"t":"2026-06-11T04:00:00Z","v":188299,"vw":43.845215},{"c":43.89,"h":44.305,"l":43.61,"n":7784,"o":44.01,"t":"2026-06-12T04:00:00Z","v":259249,"vw":43.934853},{"c":42.25,"h":43.89,"l":41.97,"n":9185,"o":43.89,"t":"2026-06-15T04:00:00Z","v":336069,"vw":42.743539},{"c":42.38,"h":42.78,"l":41.05,"n":9319,"o":42.13,"t":"2026-06-16T04:00:00Z","v":389290,"vw":42.233532},{"c":42.75,"h":43.3532,"l":42.035,"n":7043,"o":42.08,"t":"2026-06-17T04:00:00Z","v":260392,"vw":42.719996},{"c":42.83,"h":43.32,"l":42.08,"n":10053,"o":43.1,"t":"2026-06-18T04:00:00Z","v":1299842,"vw":42.855491},{"c":42.53,"h":43.23,"l":42.34,"n":7992,"o":42.79,"t":"2026-06-22T04:00:00Z","v":271017,"vw":42.626159},{"c":42.47,"h":43.34,"l":42.42,"n":7709,"o":42.52,"t":"2026-06-23T04:00:00Z","v":308105,"vw":42.692945},{"c":42.89,"h":43.7904,"l":42.215,"n":8832,"o":42.61,"t":"2026-06-24T04:00:00Z","v":305364,"vw":42.789864},{"c":43.93,"h":43.94,"l":42.44,"n":8703,"o":42.8,"t":"2026-06-25T04:00:00Z","v":350447,"vw":43.461454},{"c":46.01,"h":46.06,"l":43.95,"n":7169,"o":43.95,"t":"2026-06-26T04:00:00Z","v":811585,"vw":45.832014},{"c":46.1,"h":46.38,"l":45.045,"n":9046,"o":46.01,"t":"2026-06-29T04:00:00Z","v":388343,"vw":45.969136},{"c":46,"h":46.95,"l":45.51,"n":8445,"o":45.74,"t":"2026-06-30T04:00:00Z","v":320146,"vw":46.164115},{"c":47.34,"h":48.07,"l":45.585,"n":7786,"o":45.77,"t":"2026-07-01T04:00:00Z","v":288701,"vw":47.26543},{"c":46.41,"h":47.69,"l":46.36,"n":6836,"o":47.2,"t":"2026-07-02T04:00:00Z","v":216676,"vw":46.629889},{"c":46.2,"h":46.46,"l":45.37,"n":8136,"o":46.23,"t":"2026-07-06T04:00:00Z","v":329080,"vw":46.153226},{"c":45.26,"h":46.66,"l":45.07,"n":8647,"o":45.94,"t":"2026-07-07T04:00:00Z","v":330931,"vw":45.448971},{"c":45.27,"h":46.255,"l":44.82,"n":8727,"o":45.92,"t":"2026-07-08T04:00:00Z","v":267215,"vw":45.326738},{"c":45.17,"h":45.55,"l":44.42,"n":8646,"o":44.94,"t":"2026-07-09T04:00:00Z","v":305484,"vw":45.126752},{"c":45.53,"h":45.88,"l":45.01,"n":7321,"o":45.23,"t":"2026-07-10T04:00:00Z","v":213977,"vw":45.528767},{"c":46.41,"h":46.7072,"l":45.54,"n":6719,"o":45.69,"t":"2026-07-13T04:00:00Z","v":198131,"vw":46.261464},{"c":46.75,"h":46.93,"l":45.99,"n":7422,"o":46.11,"t":"2026-07-14T04:00:00Z","v":267655,"vw":46.677409},{"c":46.69,"h":47.75,"l":46.67,"n":6926,"o":46.68,"t":"2026-07-15T04:00:00Z","v":221580,"vw":47.060007},{"c":46.53,"h":47.386,"l":46.35,"n":8247,"o":46.98,"t":"2026-07-16T04:00:00Z","v":316694,"vw":46.62459},{"c":46.96,"h":46.96,"l":45.43,"n":8822,"o":46.37,"t":"2026-07-17T04:00:00Z","v":337679,"vw":46.568727},{"c":46.38,"h":47.48,"l":45.555,"n":6600,"o":46.96,"t":"2026-07-20T04:00:00Z","v":249476,"vw":46.511936},{"c":46.81,"h":46.91,"l":45.97,"n":7901,"o":46.44,"t":"2026-07-21T04:00:00Z","v":376926,"vw":46.678878},{"c":46.36,"h":47.035,"l":45.66,"n":8292,"o":46.9,"t":"2026-07-22T04:00:00Z","v":261478,"vw":46.523139},{"c":46.44,"h":47.75,"l":45.605,"n":12609,"o":46.97,"t":"2026-07-23T04:00:00Z","v":507501,"vw":46.539986},{"c":43.15,"h":45.24,"l":41.1,"n":16624,"o":42.375,"t":"2026-07-24T04:00:00Z","v":731471,"vw":43.462701},{"c":40.76,"h":43.635,"l":40.39,"n":12811,"o":43.15,"t":"2026-07-27T04:00:00Z","v":552972,"vw":41.087023},{"c":40.63,"h":41.43,"l":40.01,"n":9770,"o":40.77,"t":"2026-07-28T04:00:00Z","v":603319,"vw":40.664059},{"c":41.03,"h":41.52,"l":40.6228,"n":10127,"o":40.81,"t":"2026-07-29T04:00:00Z","v":458015,"vw":41.085877},{"c":41.84,"h":42.02,"l":40.03,"n":9931,"o":41.01,"t":"2026-07-30T04:00:00Z","v":473322,"vw":41.206364},{"c":40.65,"h":41.84,"l":40.28,"n":7178,"o":41.58,"t":"2026-07-31T04:00:00Z","v":259814,"vw":40.72979},{"c":42.08,"h":42.12,"l":41.0124,"n":7683,"o":41.07,"t":"2026-08-03T04:00:00Z","v":307745,"vw":41.787908},{"c":43.51,"h":43.53,"l":41.97,"n":6435,"o":41.97,"t":"2026-08-04T04:00:00Z","v":239770,"vw":43.090687},{"c":42.48,"h":43.59,"l":42.325,"n":9278,"o":43.16,"t":"2026-08-05T04:00:00Z","v":463763,"vw":43.007989},{"c":39.9,"h":42.54,"l":39.81,"n":8642,"o":42.48,"t":"2026-08-06T04:00:00Z","v":261749,"vw":40.270897},{"c":41.98,"h":42.08,"l":39.85,"n":10056,"o":39.85,"t":"2026-08-07T04:00:00Z","v":444930,"vw":41.732132},{"c":42.78,"h":43.44,"l":41.36,"n":10548,"o":41.36,"t":"2026-08-10T04:00:00Z","v":508759,"vw":42.731774},{"c":41.33,"h":43.28,"l":41.14,"n":10007,"o":42.48,"t":"2026-08-11T04:00:00Z","v":399121,"vw":41.52493},{"c":42,"h":42.26,"l":41.09,"n":9334,"o":41.1,"t":"2026-08-12T04:00:00Z","v":348559,"vw":41.884672},{"c":41.59,"h":42.68,"l":41.245,"n":7920,"o":42.27,"t":"2026-08-13T04:00:00Z","v":275838,"vw":41.577902},{"c":41.43,"h":42.16,"l":41.385,"n":5805,"o":41.82,"t":"2026-08-14T04:00:00Z","v":223276,"vw":41.506907},{"c":41.48,"h":41.56,"l":40.84,"n":8296,"o":41.22,"t":"2026-08-17T04:00:00Z","v":241950,"vw":41.366652},{"c":41.3,"h":41.88,"l":41.03,"n":8176,"o":41.03,"t":"2026-08-18T04:00:00Z","v":261472,"vw":41.440195},{"c":40.68,"h":42.245,"l":40,"n":8346,"o":41.66,"t":"2026-08-19T04:00:00Z","v":296710,"vw":40.739145},{"c":39.98,"h":40.68,"l":39.86,"n":7721,"o":40.36,"t":"2026-08-20T04:00:00Z","v":249826,"vw":40.182052},{"c":40.14,"h":40.46,"l":39.89,"n":5459,"o":40.04,"t":"2026-08-21T04:00:00Z","v":328487,"vw":40.166791},{"c":40.3,"h":41.38,"l":39.82,"n":7329,"o":41.38,"t":"2026-08-24T04:00:00Z","v":225253,"vw":40.180871},{"c":40.99,"h":41.06,"l":39.91,"n":5766,"o":40.27,"t":"2026-08-25T04:00:00Z","v":206703,"vw":40.728037},{"c":39.95,"h":41.135,"l":39.9,"n":6878,"o":40.89,"t":"2026-08-26T04:00:00Z","v":185061,"vw":40.173618},{"c":39.11,"h":41.3,"l":39.015,"n":6021,"o":39.82,"t":"2026-08-27T04:00:00Z","v":214567,"vw":39.292553},{"c":38.96,"h":39.645,"l":38.62,"n":7648,"o":39.34,"t":"2026-08-28T04:00:00Z","v":414404,"vw":39.042661},{"c":38.4,"h":38.91,"l":38.3,"n":6884,"o":38.82,"t":"2026-08-31T04:00:00Z","v":402754,"vw":38.517732},{"c":38.44,"h":38.78,"l":38.165,"n":7867,"o":38.26,"t":"2026-09-01T04:00:00Z","v":291900,"vw":38.468826},{"c":38.39,"h":39.13,"l":38.225,"n":7144,"o":38.73,"t":"2026-09-02T04:00:00Z","v":217557,"vw":38.525746},{"c":38.32,"h":38.775,"l":37.965,"n":7514,"o":38.66,"t":"2026-09-03T04:00:00Z","v":230193,"vw":38.429877},{"c":35.66,"h":38.465,"l":35.46,"n":10559,"o":38.16,"t":"2026-09-04T04:00:00Z","v":455693,"vw":36.177364},{"c":36.3,"h":39.44,"l":35.65,"n":12065,"o":35.94,"t":"2026-09-08T04:00:00Z","v":433673,"vw":36.259123},{"c":35.58,"h":36.36,"l":35.24,"n":8969,"o":36.3,"t":"2026-09-09T04:00:00Z","v":321364,"vw":35.566541},{"c":35.27,"h":36.22,"l":35.22,"n":9257,"o":35.56,"t":"2026-09-10T04:00:00Z","v":297218,"vw":35.522075},{"c":35.01,"h":36.11,"l":34.78,"n":8510,"o":35.6,"t":"2026-09-11T04:00:00Z","v":258447,"vw":35.094459},{"c":35.3,"h":37,"l":34.53,"n":8690,"o":35.03,"t":"2026-09-14T04:00:00Z","v":375946,"vw":35.146903},{"c":35.05,"h":35.17,"l":34.43,"n":9338,"o":35.07,"t":"2026-09-15T04:00:00Z","v":383286,"vw":34.885091},{"c":35.01,"h":35.44,"l":34.815,"n":11360,"o":35.03,"t":"2026-09-16T04:00:00Z","v":313725,"vw":35.046093},{"c":34.96,"h":35.315,"l":34.645,"n":10771,"o":35.3,"t":"2026-09-17T04:00:00Z","v":297647,"vw":35.014036},{"c":34.75,"h":34.85,"l":34.1253,"n":9166,"o":34.48,"t":"2026-09-18T04:00:00Z","v":1242566,"vw":34.714159},{"c":34.91,"h":35.44,"l":34.87,"n":10704,"o":35.1,"t":"2026-09-21T04:00:00Z","v":475245,"vw":35.053883},{"c":35.24,"h":35.44,"l":34.805,"n":9576,"o":35.31,"t":"2026-09-22T04:00:00Z","v":381927,"vw":35.213377},{"c":35.36,"h":35.54,"l":34.64,"n":11011,"o":35.09,"t":"2026-09-23T04:00:00Z","v":373031,"vw":35.081277},{"c":34.83,"h":35.44,"l":34.8,"n":13704,"o":35.44,"t":"2026-09-24T04:00:00Z","v":732674,"vw":34.95314},{"c":32.35,"h":33.7,"l":29.88,"n":19119,"o":29.88,"t":"2026-09-25T04:00:00Z","v":1200434,"vw":31.991412},{"c":33.58,"h":33.65,"l":31.82,"n":15481,"o":32.26,"t":"2026-09-28T04:00:00Z","v":770187,"vw":33.13951},{"c":34.8,"h":35.21,"l":34,"n":15222,"o":34.25,"t":"2026-09-29T04:00:00Z","v":638790,"vw":34.765813},{"c":35.16,"h":35.3,"l":34.32,"n":10151,"o":34.92,"t":"2026-09-30T04:00:00Z","v":555005,"vw":34.947106},{"c":35.85,"h":36.14,"l":34.455,"n":9275,"o":35.14,"t":"2026-10-01T04:00:00Z","v":505309,"vw":35.517538},{"c":36.2,"h":36.6799,"l":35.44,"n":9926,"o":35.97,"t":"2026-10-02T04:00:00Z","v":500865,"vw":36.261752},{"c":37.41,"h":37.6,"l":36.14,"n":9075,"o":36.14,"t":"2026-10-05T04:00:00Z","v":544662,"vw":37.317905},{"c":37.01,"h":37.87,"l":36.825,"n":8093,"o":37.75,"t":"2026-10-06T04:00:00Z","v":469332,"vw":37.195449},{"c":37.96,"h":38.2,"l":36.855,"n":7595,"o":36.88,"t":"2026-10-07T04:00:00Z","v":472070,"vw":37.82614},{"c":38.38,"h":38.86,"l":36.02,"n":9522,"o":37.96,"t":"2026-10-08T04:00:00Z","v":529185,"vw":38.209228},{"c":38.6,"h":39.29,"l":38.51,"n":7668,"o":38.51,"t":"2026-10-09T04:00:00Z","v":445972,"vw":38.937375},{"c":39.4,"h":39.82,"l":38.74,"n":7667,"o":38.83,"t":"2026-10-12T04:00:00Z","v":460408,"vw":39.477289},{"c":39.26,"h":40.2,"l":37.44,"n":9166,"o":39.66,"t":"2026-10-13T04:00:00Z","v":490418,"vw":38.83133},{"c":38.94,"h":39.505,"l":38.76,"n":8217,"o":38.96,"t":"2026-10-14T04:00:00Z","v":427790,"vw":39.148017},{"c":38.65,"h":39.47,"l":38.6,"n":7956,"o":39.02,"t":"2026-10-15T04:00:00Z","v":394987,"vw":38.809153},{"c":37.67,"h":39.18,"l":37.365,"n":7525,"o":38.75,"t":"2026-10-16T04:00:00Z","v":358758,"vw":37.846269},{"c":39.48,"h":39.6,"l":37.5,"n":8267,"o":37.53,"t":"2026-10-19T04:00:00Z","v":397074,"vw":39.278652},{"c":38.71,"h":39.8,"l":38.18,"n":6605,"o":39.8,"t":"2026-10-20T04:00:00Z","v":336474,"vw":38.674089},{"c":38.67,"h":38.77,"l":37.03,"n":6996,"o":38.51,"t":"2026-10-21T04:00:00Z","v":359655,"vw":38.362355},{"c":39.01,"h":39.52,"l":38.695,"n":6686,"o":38.76,"t":"2026-10-22T04:00:00Z","v":237653,"vw":39.069597}],"volatilityBars":[{"c":35.44,"h":35.44,"l":34.87,"n":116,"o":35.1,"t":"2026-09-21T13:30:00Z","v":19619,"vw":35.282945},{"c":35.16,"h":35.37,"l":35.1,"n":166,"o":35.33,"t":"2026-09-21T13:45:00Z","v":7816,"vw":35.221529},{"c":35.02,"h":35.17,"l":35.02,"n":150,"o":35.14,"t":"2026-09-21T14:00:00Z","v":4332,"vw":35.107593},{"c":35.105,"h":35.125,"l":34.94,"n":180,"o":35.125,"t":"2026-09-21T14:15:00Z","v":6348,"vw":35.015698},{"c":35,"h":35.04,"l":34.92,"n":257,"o":35.02,"t":"2026-09-21T14:30:00Z","v":7774,"vw":34.976361},{"c":35.24,"h":35.255,"l":35.03,"n":485,"o":35.06,"t":"2026-09-21T14:45:00Z","v":13674,"vw":35.164884},{"c":35.2,"h":35.3,"l":35.12,"n":372,"o":35.255,"t":"2026-09-21T15:00:00Z","v":11544,"vw":35.185215},{"c":35.18,"h":35.26,"l":35.14,"n":154,"o":35.23,"t":"2026-09-21T15:15:00Z","v":5559,"vw":35.214853},{"c":35.205,"h":35.24,"l":35.16,"n":364,"o":35.22,"t":"2026-09-21T15:30:00Z","v":14813,"vw":35.200802},{"c":35.24,"h":35.265,"l":35.19,"n":449,"o":35.21,"t":"2026-09-21T15:45:00Z","v":9241,"vw":35.229863},{"c":35.28,"h":35.29,"l":35.25,"n":127,"o":35.25,"t":"2026-09-21T16:00:00Z","v":2719,"vw":35.261905},{"c":35.29,"h":35.32,"l":35.23,"n":353,"o":35.25,"t":"2026-09-21T16:15:00Z","v":15544,"vw":35.283934},{"c":35.285,"h":35.35,"l":35.24,"n":228,"o":35.31,"t":"2026-09-21T16:30:00Z","v":10153,"vw":35.285141},{"c":35.13,"h":35.26,"l":35.105,"n":377,"o":35.26,"t":"2026-09-21T16:45:00Z","v":16730,"vw":35.141077},{"c":35.24,"h":35.24,"l":35.11,"n":129,"o":35.11,"t":"2026-09-21T17:00:00Z","v":8285,"vw":35.145491},{"c":35.06,"h":35.2,"l":35.04,"n":199,"o":35.2,"t":"2026-09-21T17:15:00Z","v":8417,"vw":35.092361},{"c":35.08,"h":35.13,"l":35.02,"n":176,"o":35.02,"t":"2026-09-21T17:30:00Z","v":6807,"vw":35.0508},{"c":35.08,"h":35.08,"l":35.055,"n":105,"o":35.06,"t":"2026-09-21T17:45:00Z","v":2583,"vw":35.06347},{"c":34.985,"h":35.09,"l":34.98,"n":210,"o":35.07,"t":"2026-09-21T18:00:00Z","v":7125,"vw":35.049343},{"c":35.1,"h":35.1,"l":34.98,"n":227,"o":34.98,"t":"2026-09-21T18:15:00Z","v":5573,"vw":35.025157},{"c":35.03,"h":35.12,"l":35.03,"n":293,"o":35.1,"t":"2026-09-21T18:30:00Z","v":8245,"vw":35.05863},{"c":35.05,"h":35.05,"l":35.01,"n":241,"o":35.02,"t":"2026-09-21T18:45:00Z","v":4147,"vw":35.029397},{"c":35.05,"h":35.06,"l":35.01,"n":327,"o":35.03,"t":"2026-09-21T19:00:00Z","v":8705,"vw":35.030714},{"c":35.01,"h":35.1,"l":35.01,"n":343,"o":35.04,"t":"2026-09-21T19:15:00Z","v":8931,"vw":35.05364},{"c":34.95,"h":35.02,"l":34.95,"n":459,"o":35.01,"t":"2026-09-21T19:30:00Z","v":12093,"vw":35.002089},{"c":34.91,"h":35.175,"l":34.88,"n":1616,"o":34.975,"t":"2026-09-21T19:45:00Z","v":72340,"vw":34.990079},{"c":34.91,"h":34.91,"l":34.91,"n":21,"o":34.91,"t":"2026-09-21T20:00:00Z","v":122026,"vw":34.91},{"c":35.255,"h":35.31,"l":35.04,"n":48,"o":35.31,"t":"2026-09-22T13:30:00Z","v":4023,"vw":35.251584},{"c":35.045,"h":35.16,"l":35.02,"n":87,"o":35.07,"t":"2026-09-22T13:45:00Z","v":5494,"vw":35.052682},{"c":35.39,"h":35.39,"l":35.19,"n":105,"o":35.19,"t":"2026-09-22T14:00:00Z","v":3816,"vw":35.260379},{"c":35.2,"h":35.39,"l":35.165,"n":141,"o":35.37,"t":"2026-09-22T14:15:00Z","v":6562,"vw":35.273869},{"c":34.99,"h":35.16,"l":34.99,"n":99,"o":35.16,"t":"2026-09-22T14:30:00Z","v":3645,"vw":35.095},{"c":35.07,"h":35.08,"l":35.02,"n":68,"o":35.03,"t":"2026-09-22T14:45:00Z","v":1714,"vw":35.043333},{"c":35.05,"h":35.14,"l":35.01,"n":289,"o":35.04,"t":"2026-09-22T15:00:00Z","v":9494,"vw":35.084417},{"c":35.09,"h":35.14,"l":35.05,"n":167,"o":35.09,"t":"2026-09-22T15:15:00Z","v":4485,"vw":35.097919},{"c":34.96,"h":35.1,"l":34.96,"n":309,"o":35.1,"t":"2026-09-22T15:30:00Z","v":12041,"vw":35.047038},{"c":34.85,"h":34.95,"l":34.85,"n":158,"o":34.9,"t":"2026-09-22T15:45:00Z","v":5413,"vw":34.899667},{"c":34.92,"h":34.92,"l":34.805,"n":172,"o":34.83,"t":"2026-09-22T16:00:00Z","v":4879,"vw":34.852487},{"c":35.03,"h":35.04,"l":34.995,"n":143,"o":35.02,"t":"2026-09-22T16:15:00Z","v":4637,"vw":35.029279},{"c":34.99,"h":35.06,"l":34.98,"n":152,"o":35,"t":"2026-09-22T16:30:00Z","v":4003,"vw":35.013737},{"c":35.04,"h":35.08,"l":35.01,"n":198,"o":35.04,"t":"2026-09-22T16:45:00Z","v":5838,"vw":35.055904},{"c":34.99,"h":35.01,"l":34.98,"n":73,"o":35.01,"t":"2026-09-22T17:00:00Z","v":1515,"vw":35.004069},{"c":35.07,"h":35.09,"l":35,"n":162,"o":35,"t":"2026-09-22T17:15:00Z","v":3442,"vw":35.037864},{"c":35.13,"h":35.2,"l":35.09,"n":217,"o":35.09,"t":"2026-09-22T17:30:00Z","v":4396,"vw":35.153295},{"c":35.32,"h":35.32,"l":35.155,"n":253,"o":35.155,"t":"2026-09-22T17:45:00Z","v":7321,"vw":35.214729},{"c":35.32,"h":35.4,"l":35.32,"n":277,"o":35.32,"t":"2026-09-22T18:00:00Z","v":6913,"vw":35.369522},{"c":35.36,"h":35.36,"l":35.28,"n":189,"o":35.315,"t":"2026-09-22T18:15:00Z","v":4949,"vw":35.315285},{"c":35.39,"h":35.39,"l":35.33,"n":118,"o":35.36,"t":"2026-09-22T18:30:00Z","v":1762,"vw":35.358333},{"c":35.27,"h":35.42,"l":35.21,"n":624,"o":35.38,"t":"2026-09-22T18:45:00Z","v":25799,"vw":35.303579},{"c":35.26,"h":35.295,"l":35.18,"n":287,"o":35.28,"t":"2026-09-22T19:00:00Z","v":11228,"vw":35.250226},{"c":35.32,"h":35.35,"l":35.2,"n":432,"o":35.2,"t":"2026-09-22T19:15:00Z","v":12077,"vw":35.300658},{"c":35.36,"h":35.44,"l":35.25,"n":645,"o":35.28,"t":"2026-09-22T19:30:00Z","v":19239,"vw":35.34373},{"c":35.25,"h":35.37,"l":35.06,"n":1587,"o":35.37,"t":"2026-09-22T19:45:00Z","v":79944,"vw":35.205684},{"c":35.24,"h":35.24,"l":35.24,"n":25,"o":35.24,"t":"2026-09-22T20:00:00Z","v":108184,"vw":35.24},{"c":35.055,"h":35.54,"l":35.05,"n":78,"o":35.09,"t":"2026-09-23T13:30:00Z","v":7304,"vw":35.115706},{"c":34.83,"h":34.9,"l":34.64,"n":223,"o":34.85,"t":"2026-09-23T13:45:00Z","v":22347,"vw":34.804585},{"c":34.94,"h":34.97,"l":34.77,"n":124,"o":34.77,"t":"2026-09-23T14:00:00Z","v":5510,"vw":34.891259},{"c":34.98,"h":35.02,"l":34.9,"n":235,"o":34.935,"t":"2026-09-23T14:15:00Z","v":6946,"vw":34.967155},{"c":34.82,"h":35.005,"l":34.82,"n":163,"o":34.92,"t":"2026-09-23T14:30:00Z","v":5814,"vw":34.938125},{"c":34.84,"h":34.9,"l":34.79,"n":168,"o":34.79,"t":"2026-09-23T14:45:00Z","v":3723,"vw":34.835833},{"c":35,"h":35.02,"l":34.845,"n":219,"o":34.845,"t":"2026-09-23T15:00:00Z","v":5561,"vw":34.967565},{"c":34.87,"h":35.03,"l":34.85,"n":305,"o":35.02,"t":"2026-09-23T15:15:00Z","v":9176,"vw":34.938701},{"c":34.87,"h":34.89,"l":34.85,"n":209,"o":34.8775,"t":"2026-09-23T15:30:00Z","v":5612,"vw":34.877976},{"c":34.83,"h":34.93,"l":34.83,"n":283,"o":34.87,"t":"2026-09-23T15:45:00Z","v":7917,"vw":34.88047},{"c":34.83,"h":34.895,"l":34.82,"n":251,"o":34.83,"t":"2026-09-23T16:00:00Z","v":5729,"vw":34.846259},{"c":34.91,"h":34.94,"l":34.83,"n":308,"o":34.83,"t":"2026-09-23T16:15:00Z","v":15629,"vw":34.88747},{"c":34.885,"h":34.93,"l":34.885,"n":227,"o":34.9,"t":"2026-09-23T16:30:00Z","v":7656,"vw":34.904674},{"c":34.89,"h":34.89,"l":34.805,"n":322,"o":34.885,"t":"2026-09-23T16:45:00Z","v":8149,"vw":34.851646},{"c":34.89,"h":34.9,"l":34.785,"n":228,"o":34.87,"t":"2026-09-23T17:00:00Z","v":6615,"vw":34.86294},{"c":34.91,"h":34.91,"l":34.865,"n":145,"o":34.88,"t":"2026-09-23T17:15:00Z","v":4736,"vw":34.883059},{"c":34.9,"h":34.9,"l":34.84,"n":228,"o":34.89,"t":"2026-09-23T17:30:00Z","v":6201,"vw":34.87082},{"c":34.94,"h":34.94,"l":34.89,"n":183,"o":34.915,"t":"2026-09-23T17:45:00Z","v":4279,"vw":34.900057},{"c":34.95,"h":34.98,"l":34.92,"n":185,"o":34.9399,"t":"2026-09-23T18:00:00Z","v":8200,"vw":34.94077},{"c":34.88,"h":34.975,"l":34.88,"n":304,"o":34.975,"t":"2026-09-23T18:15:00Z","v":8529,"vw":34.928683},{"c":34.88,"h":34.91,"l":34.8,"n":231,"o":34.91,"t":"2026-09-23T18:30:00Z","v":6837,"vw":34.841899},{"c":34.89,"h":34.91,"l":34.84,"n":267,"o":34.86,"t":"2026-09-23T18:45:00Z","v":8138,"vw":34.866307},{"c":35,"h":35.02,"l":34.86,"n":366,"o":34.9,"t":"2026-09-23T19:00:00Z","v":14447,"vw":34.923746},{"c":35.19,"h":35.2,"l":34.99,"n":385,"o":35.005,"t":"2026-09-23T19:15:00Z","v":15810,"vw":35.04919},{"c":35.13,"h":35.154,"l":35.055,"n":439,"o":35.154,"t":"2026-09-23T19:30:00Z","v":10659,"vw":35.102953},{"c":35.37,"h":35.38,"l":35.13,"n":1728,"o":35.13,"t":"2026-09-23T19:45:00Z","v":79115,"vw":35.286086},{"c":35.36,"h":35.36,"l":35.36,"n":29,"o":35.36,"t":"2026-09-23T20:00:00Z","v":57583,"vw":35.36},{"c":35.1,"h":35.44,"l":35.1,"n":166,"o":35.44,"t":"2026-09-24T13:30:00Z","v":10643,"vw":35.357202},{"c":34.93,"h":35.14,"l":34.93,"n":137,"o":35.1,"t":"2026-09-24T13:45:00Z","v":7294,"vw":35.09144},{"c":35.05,"h":35.05,"l":34.98,"n":137,"o":35,"t":"2026-09-24T14:00:00Z","v":4702,"vw":35.021924},{"c":34.96,"h":35.165,"l":34.96,"n":256,"o":35.01,"t":"2026-09-24T14:15:00Z","v":10321,"vw":35.069017},{"c":34.97,"h":35.045,"l":34.825,"n":304,"o":34.98,"t":"2026-09-24T14:30:00Z","v":8387,"vw":34.953085},{"c":34.92,"h":34.95,"l":34.9036,"n":125,"o":34.93,"t":"2026-09-24T14:45:00Z","v":3671,"vw":34.933269},{"c":34.95,"h":34.95,"l":34.88,"n":246,"o":34.92,"t":"2026-09-24T15:00:00Z","v":5156,"vw":34.913529},{"c":34.88,"h":34.945,"l":34.8,"n":403,"o":34.92,"t":"2026-09-24T15:15:00Z","v":12378,"vw":34.88623},{"c":34.985,"h":35.09,"l":34.91,"n":283,"o":34.92,"t":"2026-09-24T15:30:00Z","v":7080,"vw":34.991938},{"c":34.98,"h":35,"l":34.83,"n":413,"o":34.96,"t":"2026-09-24T15:45:00Z","v":18274,"vw":34.933389},{"c":34.92,"h":34.9584,"l":34.82,"n":307,"o":34.9584,"t":"2026-09-24T16:00:00Z","v":12504,"vw":34.906024},{"c":34.91,"h":35.08,"l":34.895,"n":351,"o":34.945,"t":"2026-09-24T16:15:00Z","v":12061,"vw":34.979254},{"c":35,"h":35.03,"l":34.9,"n":146,"o":34.9,"t":"2026-09-24T16:30:00Z","v":3355,"vw":34.977857},{"c":35.04,"h":35.04,"l":34.98,"n":171,"o":34.99,"t":"2026-09-24T16:45:00Z","v":6023,"vw":35.003723},{"c":35.11,"h":35.12,"l":35,"n":147,"o":35.02,"t":"2026-09-24T17:00:00Z","v":4147,"vw":35.085666},{"c":35.07,"h":35.16,"l":35.07,"n":241,"o":35.12,"t":"2026-09-24T17:15:00Z","v":5136,"vw":35.120468},{"c":35.16,"h":35.165,"l":35.09,"n":130,"o":35.09,"t":"2026-09-24T17:30:00Z","v":2707,"vw":35.136154},{"c":35.21,"h":35.27,"l":35.16,"n":223,"o":35.18,"t":"2026-09-24T17:45:00Z","v":8717,"vw":35.190523},{"c":35.22,"h":35.24,"l":35.13,"n":305,"o":35.24,"t":"2026-09-24T18:00:00Z","v":7299,"vw":35.201107},{"c":35.25,"h":35.27,"l":35.18,"n":187,"o":35.2,"t":"2026-09-24T18:15:00Z","v":6974,"vw":35.221403},{"c":35.11,"h":35.23,"l":35,"n":445,"o":35.22,"t":"2026-09-24T18:30:00Z","v":11649,"vw":35.1219},{"c":35.11,"h":35.13,"l":35.04,"n":451,"o":35.09,"t":"2026-09-24T18:45:00Z","v":9665,"vw":35.086137},{"c":34.93,"h":35.12,"l":34.93,"n":354,"o":35.11,"t":"2026-09-24T19:00:00Z","v":12646,"vw":35.02475},{"c":35.05,"h":35.09,"l":34.9,"n":637,"o":34.9,"t":"2026-09-24T19:15:00Z","v":27910,"vw":35.011298},{"c":35.02,"h":35.06,"l":34.89,"n":912,"o":35.02,"t":"2026-09-24T19:30:00Z","v":56518,"vw":34.955656},{"c":34.82,"h":35.09,"l":34.82,"n":2157,"o":35.04,"t":"2026-09-24T19:45:00Z","v":166867,"vw":34.971025},{"c":30.4725,"h":34.83,"l":30,"n":605,"o":34.83,"t":"2026-09-24T20:00:00Z","v":206691,"vw":33.82507},{"c":30.5366,"h":31.3,"l":30.5,"n":117,"o":30.55,"t":"2026-09-24T20:15:00Z","v":11549,"vw":30.635033},{"c":30.4,"h":30.69,"l":30.37,"n":40,"o":30.6601,"t":"2026-09-24T20:30:00Z","v":11738,"vw":30.548767},{"c":30.5799,"h":30.7,"l":30.4434,"n":27,"o":30.5133,"t":"2026-09-24T20:45:00Z","v":5647,"vw":30.539682},{"c":30.42,"h":30.424,"l":30.41,"n":5,"o":30.41,"t":"2026-09-24T21:00:00Z","v":623,"vw":30.414013},{"c":30.45,"h":30.4776,"l":30.41,"n":19,"o":30.4776,"t":"2026-09-24T21:15:00Z","v":3201,"vw":30.427608},{"c":30.7,"h":30.7,"l":30.7,"n":5,"o":30.7,"t":"2026-09-24T21:45:00Z","v":251,"vw":30.7},{"c":30.4225,"h":30.4225,"l":30.4225,"n":1,"o":30.4225,"t":"2026-09-24T22:00:00Z","v":627,"vw":30.4225},{"c":30.58,"h":30.64,"l":30.58,"n":13,"o":30.64,"t":"2026-09-24T22:15:00Z","v":967,"vw":30.608462},{"c":30.95,"h":31.5,"l":30.7,"n":182,"o":30.7,"t":"2026-09-24T22:45:00Z","v":11645,"vw":31.315813},{"c":31,"h":31.2,"l":30.99,"n":14,"o":30.99,"t":"2026-09-24T23:00:00Z","v":2118,"vw":31.090476},{"c":30.6514,"h":31.16,"l":30.6514,"n":19,"o":31.16,"t":"2026-09-24T23:15:00Z","v":1068,"vw":30.860356},{"c":30.55,"h":30.65,"l":30.41,"n":31,"o":30.65,"t":"2026-09-24T23:30:00Z","v":2348,"vw":30.537059},{"c":30.58,"h":30.58,"l":30.55,"n":3,"o":30.55,"t":"2026-09-24T23:45:00Z","v":450,"vw":30.565},{"c":30.86,"h":30.8605,"l":30.86,"n":27,"o":30.8605,"t":"2026-09-25T08:00:00Z","v":1076,"vw":30.860309},{"c":31.3166,"h":31.3166,"l":31.3166,"n":1,"o":31.3166,"t":"2026-09-25T09:45:00Z","v":175,"vw":31.3166},{"c":31.2706,"h":31.2706,"l":31.2706,"n":2,"o":31.2706,"t":"2026-09-25T10:00:00Z","v":168,"vw":31.2706},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-25T11:45:00Z","v":150,"vw":30.6},{"c":30.65,"h":30.65,"l":30.64,"n":13,"o":30.64,"t":"2026-09-25T12:15:00Z","v":2102,"vw":30.648034},{"c":31.21,"h":31.21,"l":31.19,"n":26,"o":31.19,"t":"2026-09-25T12:30:00Z","v":1574,"vw":31.207423},{"c":31.02,"h":31.02,"l":31.01,"n":23,"o":31.01,"t":"2026-09-25T13:00:00Z","v":1170,"vw":31.0175},{"c":30.01,"h":31.02,"l":30.01,"n":35,"o":30.96,"t":"2026-09-25T13:15:00Z","v":2236,"vw":30.754276},{"c":32.28,"h":33.7,"l":29.88,"n":1099,"o":30.1,"t":"2026-09-25T13:30:00Z","v":124810,"vw":32.12045},{"c":32.66,"h":32.82,"l":32.21,"n":631,"o":32.4,"t":"2026-09-25T13:45:00Z","v":47834,"vw":32.387804},{"c":32.31,"h":32.51,"l":31.64,"n":606,"o":32.51,"t":"2026-09-25T14:00:00Z","v":52083,"vw":32.177875},{"c":32.29,"h":32.53,"l":32.16,"n":408,"o":32.2101,"t":"2026-09-25T14:15:00Z","v":23847,"vw":32.302722},{"c":31.91,"h":32.55,"l":31.91,"n":474,"o":32.26,"t":"2026-09-25T14:30:00Z","v":25049,"vw":32.222925},{"c":31.535,"h":31.99,"l":31.5,"n":464,"o":31.91,"t":"2026-09-25T14:45:00Z","v":25900,"vw":31.687771},{"c":31.15,"h":31.65,"l":31.09,"n":872,"o":31.545,"t":"2026-09-25T15:00:00Z","v":52091,"vw":31.354551},{"c":30.62,"h":31.38,"l":30.51,"n":668,"o":31.16,"t":"2026-09-25T15:15:00Z","v":39529,"vw":30.955854},{"c":30.73,"h":31.09,"l":30.64,"n":767,"o":30.69,"t":"2026-09-25T15:30:00Z","v":57071,"vw":30.847815},{"c":30.86,"h":31.09,"l":30.68,"n":470,"o":30.73,"t":"2026-09-25T15:45:00Z","v":21576,"vw":30.871443},{"c":31.1701,"h":31.44,"l":30.85,"n":467,"o":30.95,"t":"2026-09-25T16:00:00Z","v":23258,"vw":31.125943},{"c":31.6,"h":31.663,"l":31.18,"n":767,"o":31.23,"t":"2026-09-25T16:15:00Z","v":40958,"vw":31.485277},{"c":31.47,"h":31.695,"l":31.38,"n":530,"o":31.63,"t":"2026-09-25T16:30:00Z","v":22325,"vw":31.569993},{"c":31.63,"h":31.88,"l":31.39,"n":546,"o":31.41,"t":"2026-09-25T16:45:00Z","v":26560,"vw":31.681856},{"c":32.02,"h":32.0201,"l":31.68,"n":537,"o":31.68,"t":"2026-09-25T17:00:00Z","v":25598,"vw":31.847723},{"c":32.02,"h":32.29,"l":32.0053,"n":479,"o":32.0599,"t":"2026-09-25T17:15:00Z","v":20521,"vw":32.13944},{"c":31.83,"h":32.07,"l":31.65,"n":593,"o":32.05,"t":"2026-09-25T17:30:00Z","v":30147,"vw":31.861717},{"c":32.02,"h":32.1473,"l":31.79,"n":511,"o":31.84,"t":"2026-09-25T17:45:00Z","v":23178,"vw":31.997185},{"c":31.86,"h":32.015,"l":31.73,"n":407,"o":32.015,"t":"2026-09-25T18:00:00Z","v":19025,"vw":31.845073},{"c":32,"h":32.09,"l":31.85,"n":487,"o":31.85,"t":"2026-09-25T18:15:00Z","v":35088,"vw":31.99752},{"c":32.155,"h":32.21,"l":32.01,"n":606,"o":32.0101,"t":"2026-09-25T18:30:00Z","v":29419,"vw":32.110836},{"c":32.29,"h":32.32,"l":32.11,"n":639,"o":32.15,"t":"2026-09-25T18:45:00Z","v":20033,"vw":32.208215},{"c":32.155,"h":32.29,"l":32.1,"n":729,"o":32.275,"t":"2026-09-25T19:00:00Z","v":34115,"vw":32.207622},{"c":32.4,"h":32.42,"l":32.07,"n":688,"o":32.155,"t":"2026-09-25T19:15:00Z","v":34023,"vw":32.223362},{"c":32.365,"h":32.66,"l":32.24,"n":1221,"o":32.36,"t":"2026-09-25T19:30:00Z","v":60954,"vw":32.448608},{"c":32.24,"h":32.7,"l":32.24,"n":2621,"o":32.39,"t":"2026-09-25T19:45:00Z","v":153490,"vw":32.477595},{"c":32.59,"h":32.59,"l":32.11,"n":30,"o":32.35,"t":"2026-09-25T20:00:00Z","v":115098,"vw":32.350267},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-09-25T20:15:00Z","v":400,"vw":32.35},{"c":32.1328,"h":32.1328,"l":32.1328,"n":1,"o":32.1328,"t":"2026-09-25T23:45:00Z","v":200,"vw":32.1328},{"c":31.915,"h":32.38,"l":31.82,"n":118,"o":32.26,"t":"2026-09-28T13:30:00Z","v":13323,"vw":32.201695},{"c":31.945,"h":32.395,"l":31.945,"n":254,"o":32.05,"t":"2026-09-28T13:45:00Z","v":11400,"vw":32.197406},{"c":32.47,"h":32.505,"l":32.01,"n":439,"o":32.04,"t":"2026-09-28T14:00:00Z","v":33503,"vw":32.186315},{"c":32.865,"h":32.89,"l":32.5301,"n":373,"o":32.57,"t":"2026-09-28T14:15:00Z","v":19709,"vw":32.760331},{"c":33.17,"h":33.17,"l":32.81,"n":524,"o":32.81,"t":"2026-09-28T14:30:00Z","v":30810,"vw":33.054543},{"c":33.295,"h":33.3,"l":33.08,"n":532,"o":33.18,"t":"2026-09-28T14:45:00Z","v":25308,"vw":33.161146},{"c":33.14,"h":33.34,"l":33.01,"n":601,"o":33.325,"t":"2026-09-28T15:00:00Z","v":24902,"vw":33.26509},{"c":33,"h":33.65,"l":33,"n":563,"o":33.155,"t":"2026-09-28T15:15:00Z","v":26687,"vw":33.304291},{"c":32.825,"h":33.1,"l":32.79,"n":457,"o":33.025,"t":"2026-09-28T15:30:00Z","v":20090,"vw":32.977881},{"c":32.74,"h":32.85,"l":32.74,"n":333,"o":32.8,"t":"2026-09-28T15:45:00Z","v":14633,"vw":32.7937},{"c":32.73,"h":32.82,"l":32.68,"n":600,"o":32.74,"t":"2026-09-28T16:00:00Z","v":25694,"vw":32.757215},{"c":32.95,"h":32.95,"l":32.73,"n":457,"o":32.75,"t":"2026-09-28T16:15:00Z","v":14677,"vw":32.804685},{"c":32.89,"h":32.94,"l":32.86,"n":281,"o":32.92,"t":"2026-09-28T16:30:00Z","v":7854,"vw":32.900585},{"c":32.93,"h":32.99,"l":32.89,"n":314,"o":32.92,"t":"2026-09-28T16:45:00Z","v":13697,"vw":32.951833},{"c":32.95,"h":32.95,"l":32.81,"n":484,"o":32.95,"t":"2026-09-28T17:00:00Z","v":20061,"vw":32.888901},{"c":32.855,"h":32.91,"l":32.815,"n":274,"o":32.815,"t":"2026-09-28T17:15:00Z","v":7538,"vw":32.877811},{"c":32.91,"h":32.925,"l":32.83,"n":457,"o":32.855,"t":"2026-09-28T17:30:00Z","v":18805,"vw":32.873325},{"c":32.85,"h":32.87,"l":32.81,"n":388,"o":32.87,"t":"2026-09-28T17:45:00Z","v":13405,"vw":32.845012},{"c":32.97,"h":32.98,"l":32.85,"n":563,"o":32.85,"t":"2026-09-28T18:00:00Z","v":26860,"vw":32.913211},{"c":33.01,"h":33.02,"l":32.94,"n":414,"o":32.97,"t":"2026-09-28T18:15:00Z","v":17559,"vw":32.975267},{"c":33.3,"h":33.43,"l":33.01,"n":738,"o":33.01,"t":"2026-09-28T18:30:00Z","v":34813,"vw":33.22998},{"c":33.18,"h":33.325,"l":33.12,"n":615,"o":33.29,"t":"2026-09-28T18:45:00Z","v":26666,"vw":33.198507},{"c":33.27,"h":33.33,"l":33.12,"n":555,"o":33.15,"t":"2026-09-28T19:00:00Z","v":24122,"vw":33.208532},{"c":33.255,"h":33.33,"l":33.2,"n":871,"o":33.26,"t":"2026-09-28T19:15:00Z","v":43353,"vw":33.259446},{"c":33.38,"h":33.38,"l":33.19,"n":922,"o":33.27,"t":"2026-09-28T19:30:00Z","v":39666,"vw":33.289222},{"c":33.55,"h":33.63,"l":33.35,"n":2160,"o":33.38,"t":"2026-09-28T19:45:00Z","v":111011,"vw":33.495042},{"c":33.91,"h":33.91,"l":33.58,"n":15,"o":33.58,"t":"2026-09-28T20:00:00Z","v":90862,"vw":33.581059},{"c":32.93,"h":33.58,"l":32.93,"n":2,"o":33.58,"t":"2026-09-28T20:30:00Z","v":533,"vw":33.214146},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-09-28T22:45:00Z","v":108,"vw":33.5},{"c":33.1,"h":33.3,"l":33.1,"n":2,"o":33.3,"t":"2026-09-28T23:00:00Z","v":200,"vw":33.2},{"c":33.92,"h":33.92,"l":33.92,"n":7,"o":33.92,"t":"2026-09-29T11:15:00Z","v":218,"vw":33.92},{"c":34.37,"h":34.735,"l":34,"n":288,"o":34.25,"t":"2026-09-29T13:30:00Z","v":23755,"vw":34.424109},{"c":34.83,"h":35.16,"l":34.56,"n":332,"o":34.56,"t":"2026-09-29T13:45:00Z","v":15183,"vw":34.889073},{"c":34.6,"h":34.75,"l":34.255,"n":407,"o":34.75,"t":"2026-09-29T14:00:00Z","v":16066,"vw":34.491248},{"c":34.11,"h":34.7,"l":34,"n":705,"o":34.61,"t":"2026-09-29T14:15:00Z","v":40738,"vw":34.256359},{"c":34.23,"h":34.28,"l":34,"n":432,"o":34.04,"t":"2026-09-29T14:30:00Z","v":19331,"vw":34.146772},{"c":34.74,"h":34.74,"l":34.24,"n":611,"o":34.24,"t":"2026-09-29T14:45:00Z","v":30523,"vw":34.480976},{"c":34.7602,"h":34.85,"l":34.605,"n":614,"o":34.705,"t":"2026-09-29T15:00:00Z","v":33888,"vw":34.690481},{"c":34.97,"h":35,"l":34.63,"n":675,"o":34.69,"t":"2026-09-29T15:15:00Z","v":29278,"vw":34.761671},{"c":34.79,"h":35.05,"l":34.755,"n":413,"o":34.98,"t":"2026-09-29T15:30:00Z","v":13582,"vw":34.891206},{"c":34.92,"h":34.94,"l":34.81,"n":401,"o":34.84,"t":"2026-09-29T15:45:00Z","v":11461,"vw":34.854336},{"c":35.105,"h":35.11,"l":34.83,"n":474,"o":34.93,"t":"2026-09-29T16:00:00Z","v":16956,"vw":34.971436},{"c":35.165,"h":35.2,"l":35.06,"n":266,"o":35.0717,"t":"2026-09-29T16:15:00Z","v":9697,"vw":35.106372},{"c":35.055,"h":35.21,"l":35.055,"n":119,"o":35.21,"t":"2026-09-29T16:30:00Z","v":3781,"vw":35.150266},{"c":35.04,"h":35.08,"l":35.025,"n":233,"o":35.055,"t":"2026-09-29T16:45:00Z","v":5784,"vw":35.037377},{"c":35.05,"h":35.11,"l":34.9977,"n":529,"o":35.02,"t":"2026-09-29T17:00:00Z","v":19083,"vw":35.041101},{"c":35.1,"h":35.12,"l":35.07,"n":295,"o":35.11,"t":"2026-09-29T17:15:00Z","v":4951,"vw":35.094752},{"c":35.08,"h":35.095,"l":34.985,"n":335,"o":35.09,"t":"2026-09-29T17:30:00Z","v":11317,"vw":35.032288},{"c":35.04,"h":35.11,"l":35.015,"n":234,"o":35.065,"t":"2026-09-29T17:45:00Z","v":6443,"vw":35.046037},{"c":35.035,"h":35.13,"l":35.03,"n":220,"o":35.05,"t":"2026-09-29T18:00:00Z","v":6493,"vw":35.080233},{"c":35.07,"h":35.135,"l":35.01,"n":301,"o":35.05,"t":"2026-09-29T18:15:00Z","v":7720,"vw":35.083176},{"c":35.09,"h":35.11,"l":35.07,"n":303,"o":35.07,"t":"2026-09-29T18:30:00Z","v":6273,"vw":35.095986},{"c":35.09,"h":35.095,"l":34.98,"n":469,"o":35.09,"t":"2026-09-29T18:45:00Z","v":12601,"vw":35.056107},{"c":35.03,"h":35.13,"l":35.015,"n":333,"o":35.09,"t":"2026-09-29T19:00:00Z","v":9074,"vw":35.079218},{"c":35.055,"h":35.075,"l":34.99,"n":600,"o":35.02,"t":"2026-09-29T19:15:00Z","v":22962,"vw":35.014602},{"c":34.96,"h":35.07,"l":34.93,"n":983,"o":35.06,"t":"2026-09-29T19:30:00Z","v":42714,"vw":34.997207},{"c":34.83,"h":35.05,"l":34.72,"n":2252,"o":34.96,"t":"2026-09-29T19:45:00Z","v":108331,"vw":34.903829},{"c":34.8,"h":34.8,"l":34.8,"n":30,"o":34.8,"t":"2026-09-29T20:00:00Z","v":85105,"vw":34.8},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-09-29T20:30:00Z","v":799,"vw":34.8},{"c":35.27,"h":35.3,"l":34.92,"n":172,"o":34.92,"t":"2026-09-30T13:30:00Z","v":11279,"vw":35.127064},{"c":35.14,"h":35.28,"l":35.06,"n":239,"o":35.27,"t":"2026-09-30T13:45:00Z","v":16879,"vw":35.167614},{"c":34.89,"h":35.14,"l":34.89,"n":141,"o":35.14,"t":"2026-09-30T14:00:00Z","v":7428,"vw":35.105245},{"c":34.83,"h":34.92,"l":34.7343,"n":252,"o":34.92,"t":"2026-09-30T14:15:00Z","v":17016,"vw":34.849785},{"c":34.7975,"h":34.84,"l":34.73,"n":170,"o":34.83,"t":"2026-09-30T14:30:00Z","v":4936,"vw":34.800131},{"c":34.51,"h":34.91,"l":34.4,"n":418,"o":34.795,"t":"2026-09-30T14:45:00Z","v":27492,"vw":34.737979},{"c":34.655,"h":34.68,"l":34.465,"n":174,"o":34.465,"t":"2026-09-30T15:00:00Z","v":5593,"vw":34.561484},{"c":34.385,"h":34.67,"l":34.32,"n":419,"o":34.67,"t":"2026-09-30T15:15:00Z","v":20591,"vw":34.460019},{"c":34.43,"h":34.48,"l":34.385,"n":124,"o":34.385,"t":"2026-09-30T15:30:00Z","v":3241,"vw":34.439031},{"c":34.59,"h":34.59,"l":34.48,"n":238,"o":34.49,"t":"2026-09-30T15:45:00Z","v":6853,"vw":34.528795},{"c":34.685,"h":34.69,"l":34.59,"n":147,"o":34.63,"t":"2026-09-30T16:00:00Z","v":6180,"vw":34.632786},{"c":34.75,"h":34.75,"l":34.685,"n":116,"o":34.685,"t":"2026-09-30T16:15:00Z","v":4578,"vw":34.728796},{"c":34.75,"h":34.77,"l":34.71,"n":286,"o":34.76,"t":"2026-09-30T16:30:00Z","v":12807,"vw":34.733432},{"c":34.8,"h":34.8,"l":34.655,"n":367,"o":34.73,"t":"2026-09-30T16:45:00Z","v":21292,"vw":34.720183},{"c":34.795,"h":34.82,"l":34.74,"n":279,"o":34.78,"t":"2026-09-30T17:00:00Z","v":20527,"vw":34.795052},{"c":34.75,"h":34.84,"l":34.71,"n":160,"o":34.795,"t":"2026-09-30T17:15:00Z","v":9517,"vw":34.80069},{"c":34.76,"h":34.81,"l":34.67,"n":288,"o":34.72,"t":"2026-09-30T17:30:00Z","v":16028,"vw":34.726995},{"c":34.77,"h":34.81,"l":34.72,"n":309,"o":34.755,"t":"2026-09-30T17:45:00Z","v":13948,"vw":34.7843},{"c":34.72,"h":34.785,"l":34.7,"n":98,"o":34.7,"t":"2026-09-30T18:00:00Z","v":9058,"vw":34.752623},{"c":34.81,"h":34.83,"l":34.71,"n":265,"o":34.74,"t":"2026-09-30T18:15:00Z","v":11630,"vw":34.760797},{"c":34.89,"h":34.89,"l":34.82,"n":283,"o":34.82,"t":"2026-09-30T18:30:00Z","v":15111,"vw":34.862453},{"c":34.94,"h":34.94,"l":34.87,"n":262,"o":34.89,"t":"2026-09-30T18:45:00Z","v":8265,"vw":34.900714},{"c":34.885,"h":34.955,"l":34.83,"n":465,"o":34.94,"t":"2026-09-30T19:00:00Z","v":24054,"vw":34.906524},{"c":34.89,"h":34.94,"l":34.85,"n":409,"o":34.89,"t":"2026-09-30T19:15:00Z","v":20897,"vw":34.894886},{"c":35.025,"h":35.05,"l":34.9,"n":442,"o":34.9,"t":"2026-09-30T19:30:00Z","v":21881,"vw":34.946912},{"c":35.17,"h":35.24,"l":34.98,"n":1160,"o":35,"t":"2026-09-30T19:45:00Z","v":54036,"vw":35.128841},{"c":35.16,"h":35.16,"l":35.16,"n":25,"o":35.16,"t":"2026-09-30T20:00:00Z","v":141979,"vw":35.16},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-09-30T20:15:00Z","v":125,"vw":35.02},{"c":35.16,"h":35.16,"l":35.16,"n":2,"o":35.16,"t":"2026-10-01T08:00:00Z","v":170,"vw":35.16},{"c":34.67,"h":35.255,"l":34.66,"n":197,"o":35.14,"t":"2026-10-01T13:30:00Z","v":9868,"vw":34.894716},{"c":34.69,"h":35.095,"l":34.68,"n":271,"o":34.68,"t":"2026-10-01T13:45:00Z","v":11271,"vw":34.90911},{"c":34.72,"h":34.81,"l":34.645,"n":188,"o":34.727,"t":"2026-10-01T14:00:00Z","v":12141,"vw":34.750262},{"c":34.64,"h":34.73,"l":34.455,"n":190,"o":34.73,"t":"2026-10-01T14:15:00Z","v":15997,"vw":34.615629},{"c":34.74,"h":34.74,"l":34.65,"n":103,"o":34.67,"t":"2026-10-01T14:30:00Z","v":4417,"vw":34.673028},{"c":34.745,"h":34.78,"l":34.65,"n":208,"o":34.78,"t":"2026-10-01T14:45:00Z","v":12098,"vw":34.714388},{"c":34.89,"h":34.92,"l":34.77,"n":382,"o":34.77,"t":"2026-10-01T15:00:00Z","v":22032,"vw":34.835564},{"c":34.915,"h":34.955,"l":34.88,"n":170,"o":34.9,"t":"2026-10-01T15:15:00Z","v":8130,"vw":34.91204},{"c":35.06,"h":35.07,"l":34.845,"n":316,"o":34.905,"t":"2026-10-01T15:30:00Z","v":14786,"vw":34.947094},{"c":35.19,"h":35.215,"l":35.055,"n":241,"o":35.055,"t":"2026-10-01T15:45:00Z","v":16313,"vw":35.161016},{"c":35.12,"h":35.23,"l":35.12,"n":184,"o":35.16,"t":"2026-10-01T16:00:00Z","v":7749,"vw":35.198144},{"c":35.22,"h":35.24,"l":35.14,"n":88,"o":35.14,"t":"2026-10-01T16:15:00Z","v":3411,"vw":35.208823},{"c":35.27,"h":35.3097,"l":35.195,"n":312,"o":35.195,"t":"2026-10-01T16:30:00Z","v":10719,"vw":35.27251},{"c":35.07,"h":35.22,"l":35,"n":205,"o":35.22,"t":"2026-10-01T16:45:00Z","v":7761,"vw":35.134365},{"c":35.05,"h":35.14,"l":35.05,"n":96,"o":35.12,"t":"2026-10-01T17:00:00Z","v":2090,"vw":35.097727},{"c":35.09,"h":35.12,"l":35.06,"n":135,"o":35.08,"t":"2026-10-01T17:15:00Z","v":3103,"vw":35.097183},{"c":35.35,"h":35.36,"l":35.02,"n":298,"o":35.075,"t":"2026-10-01T17:30:00Z","v":12640,"vw":35.183562},{"c":35.53,"h":35.53,"l":35.35,"n":273,"o":35.39,"t":"2026-10-01T17:45:00Z","v":18326,"vw":35.435685},{"c":35.49,"h":35.505,"l":35.48,"n":122,"o":35.49,"t":"2026-10-01T18:00:00Z","v":3407,"vw":35.4925},{"c":35.53,"h":35.54,"l":35.48,"n":219,"o":35.485,"t":"2026-10-01T18:15:00Z","v":8268,"vw":35.517694},{"c":35.68,"h":35.75,"l":35.55,"n":297,"o":35.555,"t":"2026-10-01T18:30:00Z","v":10715,"vw":35.654026},{"c":35.76,"h":35.76,"l":35.685,"n":248,"o":35.69,"t":"2026-10-01T18:45:00Z","v":6353,"vw":35.735274},{"c":35.78,"h":35.78,"l":35.73,"n":244,"o":35.77,"t":"2026-10-01T19:00:00Z","v":10982,"vw":35.7609},{"c":35.795,"h":35.8,"l":35.76,"n":312,"o":35.775,"t":"2026-10-01T19:15:00Z","v":17111,"vw":35.776239},{"c":36.125,"h":36.125,"l":35.81,"n":844,"o":35.81,"t":"2026-10-01T19:30:00Z","v":63074,"vw":35.952216},{"c":35.885,"h":36.14,"l":35.75,"n":1726,"o":36.14,"t":"2026-10-01T19:45:00Z","v":91985,"vw":35.892815},{"c":35.85,"h":35.85,"l":35.85,"n":24,"o":35.85,"t":"2026-10-01T20:00:00Z","v":85288,"vw":35.85},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-02T10:15:00Z","v":301,"vw":36},{"c":35.44,"h":36.175,"l":35.44,"n":145,"o":35.97,"t":"2026-10-02T13:30:00Z","v":9541,"vw":35.888364},{"c":36.08,"h":36.295,"l":35.46,"n":223,"o":35.55,"t":"2026-10-02T13:45:00Z","v":13926,"vw":35.950168},{"c":36.37,"h":36.6799,"l":36.08,"n":285,"o":36.175,"t":"2026-10-02T14:00:00Z","v":20894,"vw":36.457407},{"c":36.34,"h":36.475,"l":36.225,"n":184,"o":36.4,"t":"2026-10-02T14:15:00Z","v":8148,"vw":36.348255},{"c":36.26,"h":36.44,"l":36.1401,"n":330,"o":36.35,"t":"2026-10-02T14:30:00Z","v":24002,"vw":36.36127},{"c":36.34,"h":36.4,"l":36.26,"n":291,"o":36.26,"t":"2026-10-02T14:45:00Z","v":15750,"vw":36.35438},{"c":36.39,"h":36.46,"l":36.33,"n":283,"o":36.355,"t":"2026-10-02T15:00:00Z","v":13066,"vw":36.411616},{"c":36.54,"h":36.54,"l":36.36,"n":249,"o":36.46,"t":"2026-10-02T15:15:00Z","v":10171,"vw":36.433958},{"c":36.51,"h":36.58,"l":36.47,"n":257,"o":36.54,"t":"2026-10-02T15:30:00Z","v":14511,"vw":36.530039},{"c":36.415,"h":36.47,"l":36.4,"n":197,"o":36.46,"t":"2026-10-02T15:45:00Z","v":11748,"vw":36.439217},{"c":36.35,"h":36.385,"l":36.275,"n":206,"o":36.325,"t":"2026-10-02T16:00:00Z","v":6422,"vw":36.314163},{"c":36.15,"h":36.35,"l":36.08,"n":313,"o":36.33,"t":"2026-10-02T16:15:00Z","v":15984,"vw":36.221193},{"c":36.23,"h":36.23,"l":36.15,"n":88,"o":36.15,"t":"2026-10-02T16:30:00Z","v":3420,"vw":36.193057},{"c":36.2,"h":36.28,"l":36.11,"n":208,"o":36.27,"t":"2026-10-02T16:45:00Z","v":15871,"vw":36.228822},{"c":36.205,"h":36.2125,"l":36.205,"n":57,"o":36.21,"t":"2026-10-02T17:00:00Z","v":1483,"vw":36.207841},{"c":36.25,"h":36.27,"l":36.205,"n":360,"o":36.24,"t":"2026-10-02T17:15:00Z","v":11984,"vw":36.247712},{"c":36.22,"h":36.38,"l":36.22,"n":262,"o":36.245,"t":"2026-10-02T17:30:00Z","v":12780,"vw":36.321338},{"c":36.265,"h":36.34,"l":36.15,"n":324,"o":36.19,"t":"2026-10-02T17:45:00Z","v":13990,"vw":36.248935},{"c":36.25,"h":36.25,"l":36.05,"n":290,"o":36.25,"t":"2026-10-02T18:00:00Z","v":14527,"vw":36.13017},{"c":36.15,"h":36.26,"l":36.15,"n":263,"o":36.26,"t":"2026-10-02T18:15:00Z","v":11805,"vw":36.220085},{"c":36.23,"h":36.27,"l":36.145,"n":285,"o":36.145,"t":"2026-10-02T18:30:00Z","v":16646,"vw":36.233164},{"c":36.36,"h":36.37,"l":36.215,"n":320,"o":36.22,"t":"2026-10-02T18:45:00Z","v":12665,"vw":36.31493},{"c":36.33,"h":36.41,"l":36.33,"n":304,"o":36.37,"t":"2026-10-02T19:00:00Z","v":11558,"vw":36.368011},{"c":36.21,"h":36.33,"l":36.21,"n":494,"o":36.325,"t":"2026-10-02T19:15:00Z","v":24304,"vw":36.267927},{"c":36.17,"h":36.29,"l":36.15,"n":390,"o":36.215,"t":"2026-10-02T19:30:00Z","v":26769,"vw":36.234938},{"c":36.19,"h":36.3,"l":36.08,"n":1266,"o":36.11,"t":"2026-10-02T19:45:00Z","v":65944,"vw":36.199402},{"c":36.2,"h":36.2,"l":36.2,"n":27,"o":36.2,"t":"2026-10-02T20:00:00Z","v":73993,"vw":36.2},{"c":36.25,"h":36.25,"l":36.25,"n":3,"o":36.25,"t":"2026-10-05T08:30:00Z","v":152,"vw":36.25},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-05T08:45:00Z","v":150,"vw":36.25},{"c":36.24,"h":36.25,"l":36.14,"n":28,"o":36.14,"t":"2026-10-05T13:30:00Z","v":3170,"vw":36.151476},{"c":36.82,"h":36.82,"l":36.28,"n":214,"o":36.28,"t":"2026-10-05T13:45:00Z","v":10178,"vw":36.626364},{"c":37.2,"h":37.24,"l":36.86,"n":239,"o":36.94,"t":"2026-10-05T14:00:00Z","v":13096,"vw":36.997555},{"c":37.27,"h":37.29,"l":37.14,"n":240,"o":37.2,"t":"2026-10-05T14:15:00Z","v":20641,"vw":37.237191},{"c":37.115,"h":37.295,"l":37.06,"n":233,"o":37.295,"t":"2026-10-05T14:30:00Z","v":20212,"vw":37.20144},{"c":37.17,"h":37.22,"l":37.15,"n":131,"o":37.15,"t":"2026-10-05T14:45:00Z","v":5527,"vw":37.180363},{"c":36.82,"h":37.155,"l":36.82,"n":201,"o":37.13,"t":"2026-10-05T15:00:00Z","v":15110,"vw":37.018148},{"c":37.1,"h":37.13,"l":36.92,"n":110,"o":36.92,"t":"2026-10-05T15:15:00Z","v":4096,"vw":37.003069},{"c":37.11,"h":37.17,"l":37.085,"n":40,"o":37.11,"t":"2026-10-05T15:30:00Z","v":535,"vw":37.116106},{"c":37.135,"h":37.135,"l":37.075,"n":136,"o":37.085,"t":"2026-10-05T15:45:00Z","v":3749,"vw":37.10709},{"c":37.145,"h":37.18,"l":37.145,"n":81,"o":37.155,"t":"2026-10-05T16:00:00Z","v":4174,"vw":37.162581},{"c":37.16,"h":37.26,"l":37.08,"n":646,"o":37.15,"t":"2026-10-05T16:15:00Z","v":43805,"vw":37.156593},{"c":37.15,"h":37.22,"l":37.15,"n":88,"o":37.19,"t":"2026-10-05T16:30:00Z","v":2244,"vw":37.185911},{"c":37.15,"h":37.17,"l":37.1,"n":107,"o":37.13,"t":"2026-10-05T16:45:00Z","v":6258,"vw":37.130794},{"c":37.11,"h":37.15,"l":37.11,"n":33,"o":37.15,"t":"2026-10-05T17:00:00Z","v":2455,"vw":37.142157},{"c":37.11,"h":37.18,"l":37.09,"n":214,"o":37.09,"t":"2026-10-05T17:15:00Z","v":8985,"vw":37.13083},{"c":37.13,"h":37.16,"l":37.09,"n":80,"o":37.1,"t":"2026-10-05T17:30:00Z","v":3563,"vw":37.11334},{"c":37.2,"h":37.22,"l":37.16,"n":199,"o":37.18,"t":"2026-10-05T17:45:00Z","v":8322,"vw":37.197476},{"c":37.42,"h":37.42,"l":37.22,"n":214,"o":37.22,"t":"2026-10-05T18:00:00Z","v":5113,"vw":37.326911},{"c":37.46,"h":37.46,"l":37.41,"n":105,"o":37.42,"t":"2026-10-05T18:15:00Z","v":2946,"vw":37.427972},{"c":37.56,"h":37.6,"l":37.47,"n":522,"o":37.51,"t":"2026-10-05T18:30:00Z","v":53927,"vw":37.534362},{"c":37.57,"h":37.59,"l":37.54,"n":158,"o":37.54,"t":"2026-10-05T18:45:00Z","v":8241,"vw":37.576939},{"c":37.47,"h":37.56,"l":37.39,"n":459,"o":37.56,"t":"2026-10-05T19:00:00Z","v":33427,"vw":37.493144},{"c":37.26,"h":37.4799,"l":37.26,"n":230,"o":37.45,"t":"2026-10-05T19:15:00Z","v":15438,"vw":37.378158},{"c":37.35,"h":37.4399,"l":37.24,"n":682,"o":37.28,"t":"2026-10-05T19:30:00Z","v":33284,"vw":37.360479},{"c":37.45,"h":37.46,"l":37.225,"n":1490,"o":37.32,"t":"2026-10-05T19:45:00Z","v":103573,"vw":37.360123},{"c":37.41,"h":37.41,"l":37.41,"n":21,"o":37.41,"t":"2026-10-05T20:00:00Z","v":92911,"vw":37.41},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-06T11:15:00Z","v":200,"vw":39.29},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-06T11:45:00Z","v":100,"vw":36.11},{"c":37.74,"h":37.83,"l":37.74,"n":40,"o":37.75,"t":"2026-10-06T13:30:00Z","v":3071,"vw":37.754734},{"c":37.53,"h":37.87,"l":37.465,"n":178,"o":37.86,"t":"2026-10-06T13:45:00Z","v":16437,"vw":37.579201},{"c":37.325,"h":37.48,"l":37.23,"n":129,"o":37.47,"t":"2026-10-06T14:00:00Z","v":6325,"vw":37.410677},{"c":37.39,"h":37.395,"l":37.24,"n":144,"o":37.33,"t":"2026-10-06T14:15:00Z","v":7972,"vw":37.341275},{"c":37.38,"h":37.47,"l":37.32,"n":308,"o":37.37,"t":"2026-10-06T14:30:00Z","v":24701,"vw":37.401404},{"c":37.31,"h":37.38,"l":37.31,"n":60,"o":37.31,"t":"2026-10-06T14:45:00Z","v":3722,"vw":37.339167},{"c":37.28,"h":37.31,"l":37.15,"n":256,"o":37.3,"t":"2026-10-06T15:00:00Z","v":17716,"vw":37.267759},{"c":37.21,"h":37.28,"l":37.1,"n":223,"o":37.255,"t":"2026-10-06T15:15:00Z","v":14460,"vw":37.220779},{"c":37.07,"h":37.17,"l":37.07,"n":143,"o":37.17,"t":"2026-10-06T15:30:00Z","v":6980,"vw":37.103983},{"c":36.985,"h":37.075,"l":36.98,"n":90,"o":37.06,"t":"2026-10-06T15:45:00Z","v":2474,"vw":37.019532},{"c":36.9,"h":37.005,"l":36.9,"n":98,"o":37.005,"t":"2026-10-06T16:00:00Z","v":3214,"vw":36.929427},{"c":36.92,"h":36.96,"l":36.865,"n":329,"o":36.905,"t":"2026-10-06T16:15:00Z","v":19665,"vw":36.930558},{"c":36.9,"h":36.9799,"l":36.825,"n":266,"o":36.87,"t":"2026-10-06T16:30:00Z","v":17002,"vw":36.898823},{"c":36.925,"h":36.93,"l":36.895,"n":61,"o":36.92,"t":"2026-10-06T16:45:00Z","v":2690,"vw":36.917652},{"c":37,"h":37,"l":36.87,"n":220,"o":36.88,"t":"2026-10-06T17:00:00Z","v":10451,"vw":36.964017},{"c":37.0786,"h":37.11,"l":36.98,"n":128,"o":36.98,"t":"2026-10-06T17:15:00Z","v":8455,"vw":37.076747},{"c":37.25,"h":37.31,"l":37.09,"n":237,"o":37.1,"t":"2026-10-06T17:30:00Z","v":15077,"vw":37.260165},{"c":37.28,"h":37.345,"l":37.22,"n":248,"o":37.25,"t":"2026-10-06T17:45:00Z","v":18246,"vw":37.290171},{"c":37.25,"h":37.29,"l":37.215,"n":185,"o":37.26,"t":"2026-10-06T18:00:00Z","v":12787,"vw":37.250298},{"c":37.3,"h":37.32,"l":37.255,"n":239,"o":37.255,"t":"2026-10-06T18:15:00Z","v":11091,"vw":37.293049},{"c":37.35,"h":37.35,"l":37.22,"n":344,"o":37.31,"t":"2026-10-06T18:30:00Z","v":19784,"vw":37.291119},{"c":37.45,"h":37.46,"l":37.3,"n":353,"o":37.32,"t":"2026-10-06T18:45:00Z","v":18397,"vw":37.370769},{"c":37.4,"h":37.44,"l":37.375,"n":243,"o":37.42,"t":"2026-10-06T19:00:00Z","v":12428,"vw":37.409678},{"c":37.21,"h":37.42,"l":37.21,"n":422,"o":37.4,"t":"2026-10-06T19:15:00Z","v":26432,"vw":37.347},{"c":37.085,"h":37.35,"l":37.085,"n":621,"o":37.23,"t":"2026-10-06T19:30:00Z","v":34463,"vw":37.241066},{"c":36.96,"h":37.25,"l":36.88,"n":1354,"o":37.1,"t":"2026-10-06T19:45:00Z","v":69036,"vw":37.018169},{"c":37.01,"h":37.01,"l":37.01,"n":26,"o":37.01,"t":"2026-10-06T20:00:00Z","v":52646,"vw":37.01},{"c":37.72,"h":37.79,"l":36.855,"n":87,"o":36.88,"t":"2026-10-07T13:30:00Z","v":8066,"vw":37.331288},{"c":37.56,"h":37.56,"l":37.56,"n":9,"o":37.56,"t":"2026-10-07T13:45:00Z","v":126,"vw":37.56},{"c":37.54,"h":37.545,"l":37.54,"n":7,"o":37.545,"t":"2026-10-07T14:00:00Z","v":439,"vw":37.5425},{"c":37.2,"h":37.385,"l":37.13,"n":27,"o":37.385,"t":"2026-10-07T14:15:00Z","v":586,"vw":37.204371},{"c":37.37,"h":37.55,"l":37.37,"n":58,"o":37.49,"t":"2026-10-07T14:45:00Z","v":1776,"vw":37.466523},{"c":37.49,"h":37.59,"l":37.29,"n":208,"o":37.51,"t":"2026-10-07T15:00:00Z","v":9466,"vw":37.5218},{"c":37.31,"h":37.49,"l":37.21,"n":281,"o":37.49,"t":"2026-10-07T15:15:00Z","v":16514,"vw":37.341642},{"c":37.29,"h":37.38,"l":37.29,"n":72,"o":37.35,"t":"2026-10-07T15:30:00Z","v":2370,"vw":37.352209},{"c":37.3,"h":37.34,"l":37.255,"n":88,"o":37.33,"t":"2026-10-07T15:45:00Z","v":3006,"vw":37.323929},{"c":37.325,"h":37.35,"l":37.245,"n":180,"o":37.34,"t":"2026-10-07T16:00:00Z","v":11665,"vw":37.295749},{"c":37.36,"h":37.37,"l":37.19,"n":328,"o":37.3,"t":"2026-10-07T16:15:00Z","v":28673,"vw":37.274376},{"c":37.51,"h":37.54,"l":37.35,"n":225,"o":37.36,"t":"2026-10-07T16:30:00Z","v":18548,"vw":37.438094},{"c":37.525,"h":37.54,"l":37.49,"n":164,"o":37.54,"t":"2026-10-07T16:45:00Z","v":15209,"vw":37.513519},{"c":37.7,"h":37.725,"l":37.55,"n":189,"o":37.56,"t":"2026-10-07T17:00:00Z","v":8406,"vw":37.653737},{"c":37.68,"h":37.68,"l":37.68,"n":27,"o":37.68,"t":"2026-10-07T17:15:00Z","v":524,"vw":37.68},{"c":37.715,"h":37.715,"l":37.665,"n":84,"o":37.665,"t":"2026-10-07T17:30:00Z","v":2984,"vw":37.705654},{"c":37.78,"h":37.78,"l":37.67,"n":131,"o":37.73,"t":"2026-10-07T17:45:00Z","v":9699,"vw":37.743625},{"c":37.84,"h":37.85,"l":37.805,"n":46,"o":37.825,"t":"2026-10-07T18:00:00Z","v":2952,"vw":37.828791},{"c":37.905,"h":37.945,"l":37.83,"n":320,"o":37.83,"t":"2026-10-07T18:15:00Z","v":21750,"vw":37.87155},{"c":37.92,"h":37.95,"l":37.87,"n":287,"o":37.905,"t":"2026-10-07T18:30:00Z","v":17286,"vw":37.914437},{"c":38.14,"h":38.14,"l":37.9275,"n":257,"o":37.95,"t":"2026-10-07T18:45:00Z","v":13464,"vw":38.03733},{"c":38.1,"h":38.175,"l":38.1,"n":395,"o":38.17,"t":"2026-10-07T19:00:00Z","v":26475,"vw":38.144304},{"c":38.12,"h":38.145,"l":37.99,"n":321,"o":38.06,"t":"2026-10-07T19:15:00Z","v":19601,"vw":38.068577},{"c":38,"h":38.15,"l":37.98,"n":893,"o":38.1,"t":"2026-10-07T19:30:00Z","v":66802,"vw":38.056079},{"c":38,"h":38.2,"l":37.875,"n":1369,"o":38,"t":"2026-10-07T19:45:00Z","v":84496,"vw":37.997827},{"c":37.96,"h":37.96,"l":37.96,"n":35,"o":37.96,"t":"2026-10-07T20:00:00Z","v":65114,"vw":37.96},{"c":37.8,"h":37.8,"l":37.8,"n":3,"o":37.8,"t":"2026-10-08T09:30:00Z","v":152,"vw":37.8},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-08T11:00:00Z","v":150,"vw":37.8},{"c":36.725,"h":38.22,"l":36.725,"n":204,"o":37.96,"t":"2026-10-08T13:30:00Z","v":13313,"vw":37.607486},{"c":36.84,"h":36.92,"l":36.02,"n":316,"o":36.89,"t":"2026-10-08T13:45:00Z","v":17501,"vw":36.433576},{"c":36.59,"h":37.075,"l":36.58,"n":172,"o":37.075,"t":"2026-10-08T14:00:00Z","v":12001,"vw":36.767841},{"c":36.65,"h":36.71,"l":36.41,"n":176,"o":36.49,"t":"2026-10-08T14:15:00Z","v":8794,"vw":36.515525},{"c":36.49,"h":36.58,"l":36.11,"n":475,"o":36.58,"t":"2026-10-08T14:30:00Z","v":17836,"vw":36.32824},{"c":37.86,"h":37.86,"l":36.68,"n":233,"o":36.68,"t":"2026-10-08T14:45:00Z","v":14176,"vw":37.517723},{"c":37.895,"h":38.05,"l":37.72,"n":311,"o":37.865,"t":"2026-10-08T15:00:00Z","v":24109,"vw":37.924337},{"c":38.1,"h":38.16,"l":37.875,"n":125,"o":37.895,"t":"2026-10-08T15:15:00Z","v":4683,"vw":37.955338},{"c":38.125,"h":38.3,"l":38.1,"n":287,"o":38.16,"t":"2026-10-08T15:30:00Z","v":23123,"vw":38.170329},{"c":38.5,"h":38.5,"l":38.1,"n":347,"o":38.21,"t":"2026-10-08T15:45:00Z","v":27148,"vw":38.272912},{"c":38.31,"h":38.465,"l":38.31,"n":145,"o":38.465,"t":"2026-10-08T16:00:00Z","v":9237,"vw":38.379395},{"c":38.465,"h":38.6,"l":38.32,"n":252,"o":38.32,"t":"2026-10-08T16:15:00Z","v":14370,"vw":38.477035},{"c":38.45,"h":38.52,"l":38.4,"n":226,"o":38.43,"t":"2026-10-08T16:30:00Z","v":10616,"vw":38.450134},{"c":38.555,"h":38.555,"l":38.4,"n":156,"o":38.41,"t":"2026-10-08T16:45:00Z","v":8712,"vw":38.494524},{"c":38.71,"h":38.71,"l":38.43,"n":470,"o":38.59,"t":"2026-10-08T17:00:00Z","v":27702,"vw":38.520012},{"c":38.605,"h":38.79,"l":38.605,"n":193,"o":38.68,"t":"2026-10-08T17:15:00Z","v":12755,"vw":38.711377},{"c":38.755,"h":38.755,"l":38.61,"n":163,"o":38.66,"t":"2026-10-08T17:30:00Z","v":4565,"vw":38.674608},{"c":38.835,"h":38.86,"l":38.67,"n":346,"o":38.81,"t":"2026-10-08T17:45:00Z","v":20095,"vw":38.765038},{"c":38.71,"h":38.835,"l":38.7,"n":138,"o":38.835,"t":"2026-10-08T18:00:00Z","v":3243,"vw":38.763571},{"c":38.635,"h":38.76,"l":38.6,"n":340,"o":38.76,"t":"2026-10-08T18:15:00Z","v":21504,"vw":38.670096},{"c":38.635,"h":38.635,"l":38.63,"n":44,"o":38.63,"t":"2026-10-08T18:30:00Z","v":1035,"vw":38.632857},{"c":38.69,"h":38.69,"l":38.59,"n":369,"o":38.59,"t":"2026-10-08T18:45:00Z","v":14838,"vw":38.661466},{"c":38.6,"h":38.715,"l":38.6,"n":279,"o":38.7,"t":"2026-10-08T19:00:00Z","v":9736,"vw":38.679151},{"c":38.49,"h":38.66,"l":38.49,"n":621,"o":38.6,"t":"2026-10-08T19:15:00Z","v":40532,"vw":38.574413},{"c":38.445,"h":38.67,"l":38.395,"n":712,"o":38.49,"t":"2026-10-08T19:30:00Z","v":51036,"vw":38.544453},{"c":38.33,"h":38.57,"l":38.315,"n":1084,"o":38.41,"t":"2026-10-08T19:45:00Z","v":45570,"vw":38.436007},{"c":38.38,"h":38.38,"l":38.38,"n":16,"o":38.38,"t":"2026-10-08T20:00:00Z","v":57406,"vw":38.38},{"c":38.5,"h":38.5,"l":38.5,"n":6,"o":38.5,"t":"2026-10-09T12:15:00Z","v":156,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-09T12:30:00Z","v":151,"vw":38.5},{"c":38.695,"h":38.695,"l":38.51,"n":18,"o":38.51,"t":"2026-10-09T13:30:00Z","v":2835,"vw":38.532074},{"c":38.675,"h":38.675,"l":38.675,"n":4,"o":38.675,"t":"2026-10-09T13:45:00Z","v":126,"vw":38.675},{"c":39.11,"h":39.11,"l":38.76,"n":201,"o":38.85,"t":"2026-10-09T14:00:00Z","v":9756,"vw":38.941685},{"c":39.05,"h":39.19,"l":38.95,"n":93,"o":39.11,"t":"2026-10-09T14:15:00Z","v":4555,"vw":39.068322},{"c":39.195,"h":39.21,"l":39.1,"n":70,"o":39.1,"t":"2026-10-09T14:30:00Z","v":2379,"vw":39.173444},{"c":39.12,"h":39.29,"l":39.12,"n":314,"o":39.21,"t":"2026-10-09T14:45:00Z","v":29096,"vw":39.205101},{"c":38.97,"h":39.12,"l":38.97,"n":55,"o":39.12,"t":"2026-10-09T15:00:00Z","v":5506,"vw":39.082979},{"c":39.045,"h":39.15,"l":38.96,"n":324,"o":39.15,"t":"2026-10-09T15:15:00Z","v":12751,"vw":39.087021},{"c":39.035,"h":39.05,"l":38.99,"n":35,"o":39.05,"t":"2026-10-09T15:30:00Z","v":620,"vw":39.025},{"c":39.07,"h":39.25,"l":39.03,"n":247,"o":39.09,"t":"2026-10-09T15:45:00Z","v":14496,"vw":39.159252},{"c":39.12,"h":39.15,"l":39.07,"n":156,"o":39.07,"t":"2026-10-09T16:00:00Z","v":10391,"vw":39.103231},{"c":38.99,"h":39.15,"l":38.96,"n":195,"o":39.15,"t":"2026-10-09T16:15:00Z","v":13029,"vw":39.040316},{"c":38.9,"h":38.972,"l":38.9,"n":72,"o":38.96,"t":"2026-10-09T16:30:00Z","v":4872,"vw":38.95368},{"c":38.98,"h":39.09,"l":38.98,"n":295,"o":38.98,"t":"2026-10-09T16:45:00Z","v":20401,"vw":39.013164},{"c":39.09,"h":39.09,"l":38.91,"n":72,"o":38.97,"t":"2026-10-09T17:00:00Z","v":2501,"vw":39.001111},{"c":39.04,"h":39.15,"l":39.03,"n":123,"o":39.07,"t":"2026-10-09T17:15:00Z","v":8146,"vw":39.105688},{"c":39.14,"h":39.15,"l":39.07,"n":76,"o":39.07,"t":"2026-10-09T17:30:00Z","v":2366,"vw":39.125915},{"c":39.06,"h":39.2,"l":39.03,"n":470,"o":39.16,"t":"2026-10-09T17:45:00Z","v":36150,"vw":39.110643},{"c":39.11,"h":39.115,"l":39.01,"n":142,"o":39.07,"t":"2026-10-09T18:00:00Z","v":6639,"vw":39.070687},{"c":39.09,"h":39.14,"l":39.05,"n":223,"o":39.1,"t":"2026-10-09T18:15:00Z","v":11798,"vw":39.085368},{"c":39.15,"h":39.195,"l":39.11,"n":350,"o":39.15,"t":"2026-10-09T18:30:00Z","v":25823,"vw":39.157365},{"c":39.19,"h":39.19,"l":39.13,"n":236,"o":39.15,"t":"2026-10-09T18:45:00Z","v":11589,"vw":39.150504},{"c":39.055,"h":39.19,"l":39.055,"n":188,"o":39.19,"t":"2026-10-09T19:00:00Z","v":20141,"vw":39.134044},{"c":38.985,"h":39.0799,"l":38.97,"n":133,"o":39.0799,"t":"2026-10-09T19:15:00Z","v":3747,"vw":39.027697},{"c":38.76,"h":39,"l":38.75,"n":592,"o":38.92,"t":"2026-10-09T19:30:00Z","v":37749,"vw":38.917919},{"c":38.65,"h":38.77,"l":38.54,"n":1360,"o":38.77,"t":"2026-10-09T19:45:00Z","v":62477,"vw":38.621011},{"c":38.6,"h":38.6,"l":38.6,"n":24,"o":38.6,"t":"2026-10-09T20:00:00Z","v":67982,"vw":38.6},{"c":39.03,"h":39.29,"l":38.8,"n":189,"o":38.83,"t":"2026-10-12T13:30:00Z","v":18433,"vw":39.147038},{"c":39.055,"h":39.32,"l":39.055,"n":160,"o":39.075,"t":"2026-10-12T13:45:00Z","v":12302,"vw":39.207747},{"c":39.021,"h":39.055,"l":38.74,"n":43,"o":38.9,"t":"2026-10-12T14:00:00Z","v":1518,"vw":38.92469},{"c":39.23,"h":39.23,"l":39,"n":68,"o":39.045,"t":"2026-10-12T14:15:00Z","v":2590,"vw":39.061391},{"c":39.46,"h":39.48,"l":39.2879,"n":144,"o":39.33,"t":"2026-10-12T14:30:00Z","v":6888,"vw":39.3817},{"c":39.57,"h":39.57,"l":39.38,"n":239,"o":39.45,"t":"2026-10-12T14:45:00Z","v":16109,"vw":39.458036},{"c":39.71,"h":39.72,"l":39.57,"n":90,"o":39.57,"t":"2026-10-12T15:00:00Z","v":2982,"vw":39.630288},{"c":39.715,"h":39.75,"l":39.69,"n":116,"o":39.7,"t":"2026-10-12T15:15:00Z","v":2374,"vw":39.720909},{"c":39.82,"h":39.82,"l":39.695,"n":303,"o":39.76,"t":"2026-10-12T15:30:00Z","v":26016,"vw":39.768345},{"c":39.61,"h":39.82,"l":39.57,"n":277,"o":39.81,"t":"2026-10-12T15:45:00Z","v":23298,"vw":39.7056},{"c":39.55,"h":39.57,"l":39.495,"n":134,"o":39.54,"t":"2026-10-12T16:00:00Z","v":5610,"vw":39.5413},{"c":39.49,"h":39.55,"l":39.38,"n":340,"o":39.55,"t":"2026-10-12T16:15:00Z","v":29670,"vw":39.486662},{"c":39.59,"h":39.59,"l":39.52,"n":76,"o":39.52,"t":"2026-10-12T16:30:00Z","v":3133,"vw":39.570533},{"c":39.48,"h":39.72,"l":39.45,"n":342,"o":39.59,"t":"2026-10-12T16:45:00Z","v":22337,"vw":39.610783},{"c":39.57,"h":39.57,"l":39.43,"n":98,"o":39.43,"t":"2026-10-12T17:00:00Z","v":2548,"vw":39.497016},{"c":39.605,"h":39.63,"l":39.48,"n":67,"o":39.53,"t":"2026-10-12T17:15:00Z","v":3013,"vw":39.566884},{"c":39.6,"h":39.765,"l":39.55,"n":312,"o":39.605,"t":"2026-10-12T17:30:00Z","v":20840,"vw":39.704727},{"c":39.69,"h":39.71,"l":39.57,"n":175,"o":39.57,"t":"2026-10-12T17:45:00Z","v":5859,"vw":39.653421},{"c":39.635,"h":39.695,"l":39.59,"n":190,"o":39.67,"t":"2026-10-12T18:00:00Z","v":9407,"vw":39.651834},{"c":39.38,"h":39.61,"l":39.35,"n":344,"o":39.61,"t":"2026-10-12T18:15:00Z","v":18793,"vw":39.576011},{"c":39.48,"h":39.48,"l":39.42,"n":240,"o":39.43,"t":"2026-10-12T18:30:00Z","v":8483,"vw":39.454905},{"c":39.48,"h":39.48,"l":39.41,"n":322,"o":39.48,"t":"2026-10-12T18:45:00Z","v":21900,"vw":39.460556},{"c":39.39,"h":39.49,"l":39.35,"n":352,"o":39.48,"t":"2026-10-12T19:00:00Z","v":25325,"vw":39.427837},{"c":39.39,"h":39.4,"l":39.37,"n":303,"o":39.385,"t":"2026-10-12T19:15:00Z","v":18290,"vw":39.383713},{"c":39.38,"h":39.43,"l":39.18,"n":418,"o":39.38,"t":"2026-10-12T19:30:00Z","v":19545,"vw":39.327266},{"c":39.43,"h":39.5,"l":39.33,"n":1207,"o":39.38,"t":"2026-10-12T19:45:00Z","v":57589,"vw":39.393335},{"c":39.4,"h":39.4,"l":39.4,"n":17,"o":39.4,"t":"2026-10-12T20:00:00Z","v":63436,"vw":39.4},{"c":39.6,"h":39.6,"l":39.4,"n":23,"o":39.4,"t":"2026-10-13T09:30:00Z","v":470,"vw":39.489299},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-13T12:00:00Z","v":150,"vw":39.4},{"c":39.63,"h":40.2,"l":39.32,"n":76,"o":39.66,"t":"2026-10-13T13:30:00Z","v":4408,"vw":39.729303},{"c":38.32,"h":39.64,"l":38.32,"n":214,"o":39.64,"t":"2026-10-13T13:45:00Z","v":12868,"vw":38.857363},{"c":38.445,"h":38.57,"l":38.225,"n":345,"o":38.43,"t":"2026-10-13T14:00:00Z","v":26102,"vw":38.411223},{"c":38.375,"h":38.44,"l":38.36,"n":75,"o":38.44,"t":"2026-10-13T14:15:00Z","v":3748,"vw":38.408461},{"c":38.445,"h":38.49,"l":38.34,"n":255,"o":38.3525,"t":"2026-10-13T14:30:00Z","v":9127,"vw":38.395851},{"c":38.21,"h":38.54,"l":38.03,"n":439,"o":38.41,"t":"2026-10-13T14:45:00Z","v":24458,"vw":38.274354},{"c":38.085,"h":38.28,"l":38.085,"n":140,"o":38.205,"t":"2026-10-13T15:00:00Z","v":6904,"vw":38.188356},{"c":37.68,"h":38.03,"l":37.68,"n":219,"o":38.03,"t":"2026-10-13T15:15:00Z","v":12848,"vw":37.786755},{"c":37.5,"h":37.83,"l":37.46,"n":223,"o":37.74,"t":"2026-10-13T15:30:00Z","v":11496,"vw":37.651881},{"c":37.68,"h":37.78,"l":37.44,"n":267,"o":37.485,"t":"2026-10-13T15:45:00Z","v":13066,"vw":37.626249},{"c":37.59,"h":37.69,"l":37.57,"n":173,"o":37.69,"t":"2026-10-13T16:00:00Z","v":9957,"vw":37.616226},{"c":37.47,"h":37.62,"l":37.47,"n":167,"o":37.62,"t":"2026-10-13T16:15:00Z","v":5341,"vw":37.54597},{"c":37.72,"h":37.72,"l":37.49,"n":258,"o":37.52,"t":"2026-10-13T16:30:00Z","v":8905,"vw":37.557996},{"c":37.64,"h":37.7,"l":37.62,"n":111,"o":37.69,"t":"2026-10-13T16:45:00Z","v":3627,"vw":37.657976},{"c":38.485,"h":38.52,"l":37.58,"n":367,"o":37.625,"t":"2026-10-13T17:00:00Z","v":18881,"vw":38.133551},{"c":38.675,"h":38.75,"l":38.49,"n":137,"o":38.52,"t":"2026-10-13T17:15:00Z","v":7565,"vw":38.65534},{"c":38.99,"h":39,"l":38.675,"n":193,"o":38.73,"t":"2026-10-13T17:30:00Z","v":8678,"vw":38.853696},{"c":39.085,"h":39.085,"l":38.91,"n":337,"o":39.035,"t":"2026-10-13T17:45:00Z","v":20669,"vw":38.977927},{"c":39.29,"h":39.29,"l":39.12,"n":317,"o":39.12,"t":"2026-10-13T18:00:00Z","v":16665,"vw":39.198101},{"c":39.305,"h":39.33,"l":39.19,"n":213,"o":39.315,"t":"2026-10-13T18:15:00Z","v":11710,"vw":39.273908},{"c":39.2,"h":39.305,"l":39.09,"n":482,"o":39.305,"t":"2026-10-13T18:30:00Z","v":29978,"vw":39.205491},{"c":39.235,"h":39.27,"l":39.15,"n":123,"o":39.21,"t":"2026-10-13T18:45:00Z","v":3817,"vw":39.227107},{"c":39.22,"h":39.23,"l":39.0724,"n":371,"o":39.2,"t":"2026-10-13T19:00:00Z","v":23874,"vw":39.167276},{"c":39.14,"h":39.22,"l":39.09,"n":319,"o":39.22,"t":"2026-10-13T19:15:00Z","v":17920,"vw":39.12897},{"c":39.17,"h":39.255,"l":39.095,"n":804,"o":39.16,"t":"2026-10-13T19:30:00Z","v":47245,"vw":39.174771},{"c":39.28,"h":39.36,"l":39.13,"n":1057,"o":39.14,"t":"2026-10-13T19:45:00Z","v":51684,"vw":39.296228},{"c":39.26,"h":39.26,"l":39.26,"n":17,"o":39.26,"t":"2026-10-13T20:00:00Z","v":60390,"vw":39.26},{"c":39.7,"h":39.71,"l":39.26,"n":20,"o":39.26,"t":"2026-10-14T08:15:00Z","v":732,"vw":39.499555},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-14T08:30:00Z","v":200,"vw":39.51},{"c":39.3,"h":39.3,"l":39.3,"n":3,"o":39.3,"t":"2026-10-14T08:45:00Z","v":153,"vw":39.3},{"c":39.05,"h":39.05,"l":39.05,"n":29,"o":39.05,"t":"2026-10-14T13:00:00Z","v":497,"vw":39.05},{"c":39.165,"h":39.165,"l":38.96,"n":17,"o":38.96,"t":"2026-10-14T13:30:00Z","v":2495,"vw":38.975779},{"c":39.095,"h":39.325,"l":39.085,"n":40,"o":39.24,"t":"2026-10-14T13:45:00Z","v":1387,"vw":39.235795},{"c":39.31,"h":39.45,"l":38.92,"n":339,"o":39.33,"t":"2026-10-14T14:00:00Z","v":21149,"vw":39.279644},{"c":39.32,"h":39.44,"l":39.22,"n":201,"o":39.44,"t":"2026-10-14T14:15:00Z","v":11394,"vw":39.394774},{"c":39.2,"h":39.38,"l":39.12,"n":261,"o":39.3,"t":"2026-10-14T14:30:00Z","v":13111,"vw":39.299163},{"c":39.13,"h":39.18,"l":39.12,"n":253,"o":39.12,"t":"2026-10-14T14:45:00Z","v":13524,"vw":39.143518},{"c":39.48,"h":39.48,"l":39.22,"n":202,"o":39.22,"t":"2026-10-14T15:00:00Z","v":7180,"vw":39.367607},{"c":39.17,"h":39.505,"l":39.17,"n":292,"o":39.505,"t":"2026-10-14T15:15:00Z","v":20335,"vw":39.367158},{"c":39.2,"h":39.305,"l":39.12,"n":204,"o":39.125,"t":"2026-10-14T15:30:00Z","v":12674,"vw":39.239259},{"c":39.255,"h":39.255,"l":39.24,"n":34,"o":39.255,"t":"2026-10-14T15:45:00Z","v":1440,"vw":39.250806},{"c":39.3,"h":39.33,"l":39.21,"n":302,"o":39.22,"t":"2026-10-14T16:00:00Z","v":15366,"vw":39.284757},{"c":39.39,"h":39.39,"l":39.32,"n":146,"o":39.3399,"t":"2026-10-14T16:15:00Z","v":8353,"vw":39.346791},{"c":39.44,"h":39.44,"l":39.365,"n":142,"o":39.365,"t":"2026-10-14T16:30:00Z","v":7361,"vw":39.420885},{"c":39.3475,"h":39.48,"l":39.3475,"n":128,"o":39.43,"t":"2026-10-14T16:45:00Z","v":6351,"vw":39.436338},{"c":39.22,"h":39.375,"l":39.18,"n":447,"o":39.31,"t":"2026-10-14T17:00:00Z","v":31274,"vw":39.303159},{"c":39.21,"h":39.23,"l":39.15,"n":140,"o":39.18,"t":"2026-10-14T17:15:00Z","v":5033,"vw":39.180027},{"c":39.25,"h":39.25,"l":39.215,"n":122,"o":39.23,"t":"2026-10-14T17:30:00Z","v":4656,"vw":39.234478},{"c":39.23,"h":39.26,"l":39.165,"n":278,"o":39.26,"t":"2026-10-14T17:45:00Z","v":15923,"vw":39.225643},{"c":39.215,"h":39.255,"l":39.1715,"n":154,"o":39.25,"t":"2026-10-14T18:00:00Z","v":16026,"vw":39.200231},{"c":39.24,"h":39.3,"l":39.21,"n":196,"o":39.3,"t":"2026-10-14T18:15:00Z","v":8482,"vw":39.261394},{"c":39.285,"h":39.32,"l":39.24,"n":133,"o":39.24,"t":"2026-10-14T18:30:00Z","v":4618,"vw":39.286912},{"c":39.075,"h":39.285,"l":39.01,"n":285,"o":39.285,"t":"2026-10-14T18:45:00Z","v":17203,"vw":39.227122},{"c":39.1,"h":39.15,"l":39.02,"n":434,"o":39.065,"t":"2026-10-14T19:00:00Z","v":23164,"vw":39.108677},{"c":38.91,"h":39.1,"l":38.87,"n":289,"o":39.0764,"t":"2026-10-14T19:15:00Z","v":18700,"vw":39.045046},{"c":38.78,"h":39.055,"l":38.78,"n":343,"o":38.94,"t":"2026-10-14T19:30:00Z","v":17397,"vw":38.974922},{"c":38.95,"h":38.96,"l":38.76,"n":980,"o":38.82,"t":"2026-10-14T19:45:00Z","v":38230,"vw":38.858768},{"c":38.94,"h":38.94,"l":38.94,"n":19,"o":38.94,"t":"2026-10-14T20:00:00Z","v":67190,"vw":38.94},{"c":38.94,"h":38.94,"l":38.94,"n":5,"o":38.94,"t":"2026-10-15T08:45:00Z","v":603,"vw":38.94},{"c":39,"h":39.31,"l":39,"n":5,"o":39.31,"t":"2026-10-15T11:15:00Z","v":603,"vw":39.155},{"c":39.1,"h":39.36,"l":39.1,"n":24,"o":39.15,"t":"2026-10-15T11:30:00Z","v":1764,"vw":39.237037},{"c":39.51,"h":39.51,"l":39.21,"n":26,"o":39.25,"t":"2026-10-15T11:45:00Z","v":1357,"vw":39.347482},{"c":39.2,"h":39.41,"l":39.2,"n":23,"o":39.41,"t":"2026-10-15T12:00:00Z","v":623,"vw":39.34431},{"c":39.3,"h":39.7,"l":39.15,"n":49,"o":39.7,"t":"2026-10-15T12:30:00Z","v":3490,"vw":39.417693},{"c":39.29,"h":39.29,"l":39.27,"n":5,"o":39.27,"t":"2026-10-15T12:45:00Z","v":345,"vw":39.283196},{"c":39.13,"h":39.47,"l":39.02,"n":41,"o":39.02,"t":"2026-10-15T13:30:00Z","v":4796,"vw":39.272765},{"c":38.98,"h":39.38,"l":38.98,"n":281,"o":39.18,"t":"2026-10-15T13:45:00Z","v":19039,"vw":39.181518},{"c":38.965,"h":39.05,"l":38.72,"n":125,"o":39.01,"t":"2026-10-15T14:00:00Z","v":7130,"vw":38.9514},{"c":39.21,"h":39.25,"l":38.67,"n":345,"o":38.96,"t":"2026-10-15T14:15:00Z","v":19572,"vw":38.940485},{"c":38.98,"h":39.135,"l":38.95,"n":43,"o":38.95,"t":"2026-10-15T14:30:00Z","v":2199,"vw":39.068498},{"c":38.97,"h":39.115,"l":38.69,"n":335,"o":39.115,"t":"2026-10-15T14:45:00Z","v":15716,"vw":38.887357},{"c":39.05,"h":39.11,"l":39,"n":201,"o":39.03,"t":"2026-10-15T15:00:00Z","v":9450,"vw":39.047152},{"c":38.965,"h":39.08,"l":38.9,"n":135,"o":39.08,"t":"2026-10-15T15:15:00Z","v":7483,"vw":38.958214},{"c":38.93,"h":38.99,"l":38.9,"n":182,"o":38.91,"t":"2026-10-15T15:30:00Z","v":5761,"vw":38.942963},{"c":38.9,"h":38.965,"l":38.9,"n":206,"o":38.92,"t":"2026-10-15T15:45:00Z","v":5838,"vw":38.930667},{"c":38.86,"h":39.0099,"l":38.71,"n":237,"o":38.9,"t":"2026-10-15T16:00:00Z","v":12819,"vw":38.861512},{"c":38.875,"h":38.925,"l":38.83,"n":127,"o":38.925,"t":"2026-10-15T16:15:00Z","v":5128,"vw":38.865862},{"c":38.79,"h":38.97,"l":38.78,"n":276,"o":38.84,"t":"2026-10-15T16:30:00Z","v":11346,"vw":38.876664},{"c":38.855,"h":38.86,"l":38.75,"n":145,"o":38.75,"t":"2026-10-15T16:45:00Z","v":4563,"vw":38.827286},{"c":38.85,"h":38.91,"l":38.85,"n":274,"o":38.88,"t":"2026-10-15T17:00:00Z","v":12750,"vw":38.884583},{"c":38.88,"h":38.91,"l":38.72,"n":224,"o":38.83,"t":"2026-10-15T17:15:00Z","v":12789,"vw":38.794501},{"c":38.86,"h":38.98,"l":38.79,"n":163,"o":38.895,"t":"2026-10-15T17:30:00Z","v":8296,"vw":38.863339},{"c":38.81,"h":38.83,"l":38.68,"n":233,"o":38.82,"t":"2026-10-15T17:45:00Z","v":15717,"vw":38.784864},{"c":38.82,"h":38.91,"l":38.79,"n":269,"o":38.79,"t":"2026-10-15T18:00:00Z","v":11971,"vw":38.838889},{"c":38.77,"h":38.81,"l":38.77,"n":132,"o":38.8,"t":"2026-10-15T18:15:00Z","v":5531,"vw":38.793966},{"c":38.71,"h":38.8,"l":38.605,"n":348,"o":38.76,"t":"2026-10-15T18:30:00Z","v":13975,"vw":38.717732},{"c":38.74,"h":38.79,"l":38.705,"n":182,"o":38.715,"t":"2026-10-15T18:45:00Z","v":6108,"vw":38.752386},{"c":38.73,"h":38.915,"l":38.73,"n":236,"o":38.77,"t":"2026-10-15T19:00:00Z","v":10163,"vw":38.7734},{"c":38.66,"h":38.74,"l":38.66,"n":308,"o":38.73,"t":"2026-10-15T19:15:00Z","v":12764,"vw":38.698375},{"c":38.645,"h":38.79,"l":38.64,"n":830,"o":38.65,"t":"2026-10-15T19:30:00Z","v":43672,"vw":38.716662},{"c":38.63,"h":38.79,"l":38.6,"n":1091,"o":38.65,"t":"2026-10-15T19:45:00Z","v":48062,"vw":38.67027},{"c":38.65,"h":38.65,"l":38.65,"n":25,"o":38.65,"t":"2026-10-15T20:00:00Z","v":44251,"vw":38.65},{"c":38.65,"h":38.65,"l":38.65,"n":5,"o":38.65,"t":"2026-10-16T08:00:00Z","v":603,"vw":38.65},{"c":38.37,"h":39.18,"l":38.37,"n":60,"o":38.75,"t":"2026-10-16T13:30:00Z","v":4937,"vw":38.655841},{"c":38.315,"h":38.45,"l":38.27,"n":63,"o":38.42,"t":"2026-10-16T13:45:00Z","v":2903,"vw":38.360306},{"c":38.46,"h":38.46,"l":38.265,"n":187,"o":38.265,"t":"2026-10-16T14:00:00Z","v":4342,"vw":38.393064},{"c":38.35,"h":38.47,"l":38.32,"n":220,"o":38.445,"t":"2026-10-16T14:15:00Z","v":9636,"vw":38.392396},{"c":38.205,"h":38.43,"l":38.19,"n":172,"o":38.375,"t":"2026-10-16T14:30:00Z","v":9378,"vw":38.344596},{"c":38.28,"h":38.35,"l":38.2,"n":216,"o":38.2,"t":"2026-10-16T14:45:00Z","v":13081,"vw":38.290459},{"c":38.23,"h":38.42,"l":38.185,"n":257,"o":38.295,"t":"2026-10-16T15:00:00Z","v":11041,"vw":38.27151},{"c":38.25,"h":38.25,"l":38.16,"n":68,"o":38.21,"t":"2026-10-16T15:15:00Z","v":1856,"vw":38.209783},{"c":38.18,"h":38.27,"l":38.17,"n":247,"o":38.24,"t":"2026-10-16T15:30:00Z","v":13225,"vw":38.207858},{"c":38.085,"h":38.18,"l":38.07,"n":128,"o":38.18,"t":"2026-10-16T15:45:00Z","v":5014,"vw":38.111344},{"c":37.97,"h":38.04,"l":37.96,"n":72,"o":38.04,"t":"2026-10-16T16:00:00Z","v":2786,"vw":38.010514},{"c":38.19,"h":38.19,"l":37.83,"n":388,"o":37.94,"t":"2026-10-16T16:15:00Z","v":22375,"vw":37.935952},{"c":38,"h":38.23,"l":38,"n":91,"o":38.23,"t":"2026-10-16T16:30:00Z","v":3693,"vw":38.127842},{"c":38.05,"h":38.07,"l":38.005,"n":112,"o":38.005,"t":"2026-10-16T16:45:00Z","v":5384,"vw":38.054532},{"c":37.84,"h":37.96,"l":37.84,"n":185,"o":37.96,"t":"2026-10-16T17:00:00Z","v":7798,"vw":37.9322},{"c":37.685,"h":37.82,"l":37.685,"n":110,"o":37.82,"t":"2026-10-16T17:15:00Z","v":4366,"vw":37.790432},{"c":37.74,"h":37.79,"l":37.68,"n":246,"o":37.76,"t":"2026-10-16T17:30:00Z","v":9648,"vw":37.734772},{"c":37.74,"h":37.74,"l":37.7,"n":85,"o":37.71,"t":"2026-10-16T17:45:00Z","v":2985,"vw":37.714425},{"c":37.65,"h":37.72,"l":37.54,"n":249,"o":37.72,"t":"2026-10-16T18:00:00Z","v":9261,"vw":37.665716},{"c":37.67,"h":37.6995,"l":37.63,"n":117,"o":37.63,"t":"2026-10-16T18:15:00Z","v":5736,"vw":37.666766},{"c":37.71,"h":37.71,"l":37.65,"n":259,"o":37.66,"t":"2026-10-16T18:30:00Z","v":8535,"vw":37.683458},{"c":37.7,"h":37.72,"l":37.61,"n":289,"o":37.7,"t":"2026-10-16T18:45:00Z","v":11144,"vw":37.678308},{"c":37.815,"h":37.855,"l":37.72,"n":191,"o":37.72,"t":"2026-10-16T19:00:00Z","v":8027,"vw":37.830681},{"c":37.78,"h":37.88,"l":37.7401,"n":198,"o":37.85,"t":"2026-10-16T19:15:00Z","v":8338,"vw":37.857455},{"c":37.52,"h":37.84,"l":37.52,"n":469,"o":37.84,"t":"2026-10-16T19:30:00Z","v":22963,"vw":37.728197},{"c":37.642,"h":37.73,"l":37.365,"n":1228,"o":37.53,"t":"2026-10-16T19:45:00Z","v":66628,"vw":37.603173},{"c":37.67,"h":37.67,"l":37.67,"n":13,"o":37.67,"t":"2026-10-16T20:00:00Z","v":67595,"vw":37.67},{"c":37.75,"h":37.75,"l":37.75,"n":6,"o":37.75,"t":"2026-10-19T10:45:00Z","v":404,"vw":37.75},{"c":38.32,"h":38.47,"l":37.5,"n":248,"o":37.53,"t":"2026-10-19T13:30:00Z","v":18690,"vw":38.010681},{"c":38.845,"h":39.03,"l":38.31,"n":324,"o":38.31,"t":"2026-10-19T13:45:00Z","v":12264,"vw":38.625704},{"c":39.08,"h":39.08,"l":38.84,"n":138,"o":38.85,"t":"2026-10-19T14:00:00Z","v":4784,"vw":38.97024},{"c":39.055,"h":39.1,"l":38.98,"n":109,"o":39.1,"t":"2026-10-19T14:15:00Z","v":11242,"vw":39.045606},{"c":38.995,"h":39.14,"l":38.96,"n":27,"o":39.14,"t":"2026-10-19T14:30:00Z","v":1423,"vw":39.077023},{"c":39.125,"h":39.19,"l":39.11,"n":159,"o":39.1235,"t":"2026-10-19T14:45:00Z","v":8063,"vw":39.160071},{"c":39.285,"h":39.33,"l":39.05,"n":277,"o":39.13,"t":"2026-10-19T15:00:00Z","v":13893,"vw":39.083906},{"c":39.295,"h":39.365,"l":39.24,"n":287,"o":39.31,"t":"2026-10-19T15:15:00Z","v":13561,"vw":39.290264},{"c":39.325,"h":39.34,"l":39.325,"n":41,"o":39.34,"t":"2026-10-19T15:30:00Z","v":1217,"vw":39.335625},{"c":39.36,"h":39.37,"l":39.325,"n":79,"o":39.35,"t":"2026-10-19T15:45:00Z","v":2443,"vw":39.353919},{"c":39.32,"h":39.36,"l":39.32,"n":64,"o":39.33,"t":"2026-10-19T16:00:00Z","v":2576,"vw":39.335},{"c":39.32,"h":39.4,"l":39.28,"n":221,"o":39.32,"t":"2026-10-19T16:15:00Z","v":15637,"vw":39.354282},{"c":39.255,"h":39.29,"l":39.25,"n":80,"o":39.29,"t":"2026-10-19T16:30:00Z","v":4710,"vw":39.27906},{"c":39.225,"h":39.28,"l":39.195,"n":205,"o":39.255,"t":"2026-10-19T16:45:00Z","v":10069,"vw":39.234957},{"c":39.3,"h":39.31,"l":39.2,"n":208,"o":39.225,"t":"2026-10-19T17:00:00Z","v":8875,"vw":39.233408},{"c":39.29,"h":39.31,"l":39.285,"n":68,"o":39.285,"t":"2026-10-19T17:15:00Z","v":3002,"vw":39.3025},{"c":39.33,"h":39.33,"l":39.235,"n":313,"o":39.29,"t":"2026-10-19T17:30:00Z","v":14360,"vw":39.262627},{"c":39.315,"h":39.3588,"l":39.3,"n":145,"o":39.3588,"t":"2026-10-19T17:45:00Z","v":6412,"vw":39.315989},{"c":39.37,"h":39.37,"l":39.315,"n":154,"o":39.315,"t":"2026-10-19T18:00:00Z","v":4024,"vw":39.348333},{"c":39.35,"h":39.39,"l":39.35,"n":137,"o":39.38,"t":"2026-10-19T18:15:00Z","v":7982,"vw":39.359091},{"c":39.37,"h":39.41,"l":39.31,"n":536,"o":39.35,"t":"2026-10-19T18:30:00Z","v":45410,"vw":39.363721},{"c":39.515,"h":39.515,"l":39.39,"n":356,"o":39.39,"t":"2026-10-19T18:45:00Z","v":10310,"vw":39.425884},{"c":39.54,"h":39.56,"l":39.515,"n":143,"o":39.515,"t":"2026-10-19T19:00:00Z","v":5773,"vw":39.542725},{"c":39.52,"h":39.545,"l":39.455,"n":262,"o":39.52,"t":"2026-10-19T19:15:00Z","v":15236,"vw":39.5034},{"c":39.43,"h":39.6,"l":39.36,"n":572,"o":39.53,"t":"2026-10-19T19:30:00Z","v":46593,"vw":39.517865},{"c":39.5,"h":39.51,"l":39.26,"n":943,"o":39.39,"t":"2026-10-19T19:45:00Z","v":43036,"vw":39.396539},{"c":39.48,"h":39.48,"l":39.48,"n":23,"o":39.48,"t":"2026-10-19T20:00:00Z","v":48424,"vw":39.48},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-20T08:15:00Z","v":302,"vw":39.48},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T08:45:00Z","v":300,"vw":39.48},{"c":39.91,"h":40.09,"l":39.91,"n":34,"o":40.09,"t":"2026-10-20T12:30:00Z","v":687,"vw":39.990899},{"c":38.65,"h":39.8,"l":38.65,"n":112,"o":39.8,"t":"2026-10-20T13:30:00Z","v":8234,"vw":39.491781},{"c":39.135,"h":39.52,"l":39.055,"n":269,"o":39.105,"t":"2026-10-20T13:45:00Z","v":10087,"vw":39.317862},{"c":38.83,"h":39.035,"l":38.66,"n":176,"o":39.035,"t":"2026-10-20T14:00:00Z","v":7053,"vw":38.816754},{"c":38.84,"h":38.86,"l":38.6,"n":178,"o":38.77,"t":"2026-10-20T14:15:00Z","v":6559,"vw":38.715036},{"c":38.93,"h":38.93,"l":38.775,"n":58,"o":38.84,"t":"2026-10-20T14:30:00Z","v":2042,"vw":38.812793},{"c":39.25,"h":39.25,"l":39.075,"n":108,"o":39.075,"t":"2026-10-20T14:45:00Z","v":6573,"vw":39.1654},{"c":39.13,"h":39.23,"l":39.12,"n":54,"o":39.23,"t":"2026-10-20T15:00:00Z","v":2174,"vw":39.182201},{"c":39.14,"h":39.2,"l":39.13,"n":51,"o":39.2,"t":"2026-10-20T15:15:00Z","v":1631,"vw":39.158713},{"c":39.015,"h":39.1,"l":38.84,"n":216,"o":39.08,"t":"2026-10-20T15:30:00Z","v":9095,"vw":38.98708},{"c":39.045,"h":39.045,"l":38.88,"n":71,"o":38.89,"t":"2026-10-20T15:45:00Z","v":1766,"vw":38.957425},{"c":38.94,"h":39.04,"l":38.93,"n":102,"o":39.03,"t":"2026-10-20T16:00:00Z","v":3201,"vw":38.983259},{"c":39.06,"h":39.06,"l":38.9,"n":82,"o":38.9,"t":"2026-10-20T16:15:00Z","v":3559,"vw":38.9744},{"c":39.065,"h":39.13,"l":39.05,"n":37,"o":39.05,"t":"2026-10-20T16:30:00Z","v":2335,"vw":39.077969},{"c":39.185,"h":39.2,"l":39.05,"n":69,"o":39.05,"t":"2026-10-20T16:45:00Z","v":2481,"vw":39.108153},{"c":38.86,"h":39.24,"l":38.86,"n":200,"o":39.24,"t":"2026-10-20T17:00:00Z","v":7629,"vw":39.112091},{"c":39.025,"h":39.08,"l":38.965,"n":63,"o":38.965,"t":"2026-10-20T17:15:00Z","v":2039,"vw":39.025528},{"c":39.025,"h":39.025,"l":38.98,"n":14,"o":38.98,"t":"2026-10-20T17:30:00Z","v":657,"vw":39.008871},{"c":38.785,"h":39.041,"l":38.78,"n":298,"o":39.02,"t":"2026-10-20T17:45:00Z","v":19313,"vw":38.920231},{"c":38.335,"h":38.765,"l":38.18,"n":387,"o":38.765,"t":"2026-10-20T18:00:00Z","v":32889,"vw":38.356152},{"c":38.28,"h":38.41,"l":38.18,"n":410,"o":38.355,"t":"2026-10-20T18:15:00Z","v":37213,"vw":38.263598},{"c":38.26,"h":38.41,"l":38.2,"n":449,"o":38.335,"t":"2026-10-20T18:30:00Z","v":30025,"vw":38.34051},{"c":38.42,"h":38.42,"l":38.3,"n":136,"o":38.3,"t":"2026-10-20T18:45:00Z","v":3405,"vw":38.348416},{"c":38.64,"h":38.94,"l":38.38,"n":252,"o":38.38,"t":"2026-10-20T19:00:00Z","v":12694,"vw":38.744238},{"c":38.75,"h":38.75,"l":38.74,"n":49,"o":38.74,"t":"2026-10-20T19:15:00Z","v":1830,"vw":38.747649},{"c":38.83,"h":38.9,"l":38.7,"n":249,"o":38.765,"t":"2026-10-20T19:30:00Z","v":11234,"vw":38.815066},{"c":38.65,"h":38.91,"l":38.58,"n":1091,"o":38.86,"t":"2026-10-20T19:45:00Z","v":39181,"vw":38.730972},{"c":38.71,"h":38.71,"l":38.71,"n":40,"o":38.71,"t":"2026-10-20T20:00:00Z","v":54015,"vw":38.71},{"c":38.71,"h":38.71,"l":38.71,"n":5,"o":38.71,"t":"2026-10-21T08:15:00Z","v":603,"vw":38.71},{"c":38.9,"h":38.9,"l":38.9,"n":10,"o":38.9,"t":"2026-10-21T12:15:00Z","v":198,"vw":38.9},{"c":38.2,"h":38.51,"l":37.03,"n":88,"o":38.51,"t":"2026-10-21T13:30:00Z","v":6651,"vw":38.274403},{"c":37.99,"h":38.25,"l":37.87,"n":183,"o":38.25,"t":"2026-10-21T13:45:00Z","v":7496,"vw":38.123736},{"c":37.73,"h":38.28,"l":37.73,"n":361,"o":37.99,"t":"2026-10-21T14:00:00Z","v":26831,"vw":38.004047},{"c":38.02,"h":38.02,"l":37.74,"n":218,"o":37.74,"t":"2026-10-21T14:15:00Z","v":9629,"vw":37.879138},{"c":37.88,"h":37.98,"l":37.88,"n":84,"o":37.89,"t":"2026-10-21T14:30:00Z","v":4041,"vw":37.924038},{"c":38,"h":38.2,"l":37.93,"n":227,"o":37.99,"t":"2026-10-21T14:45:00Z","v":10661,"vw":38.060331},{"c":37.94,"h":37.97,"l":37.94,"n":33,"o":37.97,"t":"2026-10-21T15:00:00Z","v":1254,"vw":37.949964},{"c":37.87,"h":38.01,"l":37.87,"n":126,"o":37.87,"t":"2026-10-21T15:15:00Z","v":5921,"vw":37.931066},{"c":37.8,"h":37.8575,"l":37.7,"n":166,"o":37.8575,"t":"2026-10-21T15:30:00Z","v":4901,"vw":37.746446},{"c":37.79,"h":37.79,"l":37.79,"n":7,"o":37.79,"t":"2026-10-21T15:45:00Z","v":265,"vw":37.79},{"c":37.71,"h":37.83,"l":37.71,"n":113,"o":37.8,"t":"2026-10-21T16:00:00Z","v":3922,"vw":37.753223},{"c":37.66,"h":37.76,"l":37.65,"n":62,"o":37.76,"t":"2026-10-21T16:15:00Z","v":2295,"vw":37.699709},{"c":37.565,"h":37.68,"l":37.505,"n":147,"o":37.68,"t":"2026-10-21T16:30:00Z","v":7675,"vw":37.570482},{"c":37.3,"h":37.51,"l":37.275,"n":173,"o":37.51,"t":"2026-10-21T16:45:00Z","v":9051,"vw":37.378294},{"c":37.695,"h":37.695,"l":37.41,"n":139,"o":37.42,"t":"2026-10-21T17:00:00Z","v":5443,"vw":37.611835},{"c":37.7,"h":37.72,"l":37.63,"n":63,"o":37.63,"t":"2026-10-21T17:15:00Z","v":3752,"vw":37.674346},{"c":38.09,"h":38.17,"l":37.66,"n":277,"o":37.7,"t":"2026-10-21T17:30:00Z","v":15905,"vw":38.020267},{"c":38.34,"h":38.38,"l":38.09,"n":152,"o":38.09,"t":"2026-10-21T17:45:00Z","v":11410,"vw":38.232104},{"c":38.485,"h":38.49,"l":38.36,"n":162,"o":38.39,"t":"2026-10-21T18:00:00Z","v":6937,"vw":38.410751},{"c":38.59,"h":38.63,"l":38.42,"n":408,"o":38.43,"t":"2026-10-21T18:15:00Z","v":25207,"vw":38.51924},{"c":38.67,"h":38.69,"l":38.57,"n":217,"o":38.57,"t":"2026-10-21T18:30:00Z","v":8492,"vw":38.61326},{"c":38.58,"h":38.75,"l":38.58,"n":388,"o":38.63,"t":"2026-10-21T18:45:00Z","v":22068,"vw":38.65549},{"c":38.56,"h":38.63,"l":38.49,"n":210,"o":38.58,"t":"2026-10-21T19:00:00Z","v":9041,"vw":38.577047},{"c":38.625,"h":38.64,"l":38.54,"n":310,"o":38.54,"t":"2026-10-21T19:15:00Z","v":12186,"vw":38.584426},{"c":38.6,"h":38.6,"l":38.51,"n":349,"o":38.59,"t":"2026-10-21T19:30:00Z","v":19067,"vw":38.573463},{"c":38.71,"h":38.77,"l":38.56,"n":817,"o":38.56,"t":"2026-10-21T19:45:00Z","v":38415,"vw":38.691083},{"c":38.67,"h":38.67,"l":38.67,"n":15,"o":38.67,"t":"2026-10-21T20:00:00Z","v":63105,"vw":38.67},{"c":38.4,"h":38.4,"l":38.4,"n":3,"o":38.4,"t":"2026-10-22T09:30:00Z","v":301,"vw":38.4},{"c":38.41,"h":38.41,"l":38.41,"n":21,"o":38.41,"t":"2026-10-22T11:00:00Z","v":288,"vw":38.41},{"c":38.84,"h":38.84,"l":38.76,"n":25,"o":38.76,"t":"2026-10-22T13:30:00Z","v":3879,"vw":38.775152},{"c":39.205,"h":39.205,"l":38.865,"n":49,"o":38.865,"t":"2026-10-22T13:45:00Z","v":2130,"vw":39.095742},{"c":39.39,"h":39.39,"l":39.205,"n":80,"o":39.22,"t":"2026-10-22T14:00:00Z","v":3275,"vw":39.290046},{"c":39.21,"h":39.52,"l":39.21,"n":234,"o":39.39,"t":"2026-10-22T14:15:00Z","v":17924,"vw":39.398107},{"c":39.11,"h":39.155,"l":39.11,"n":19,"o":39.155,"t":"2026-10-22T14:30:00Z","v":434,"vw":39.125},{"c":39.35,"h":39.35,"l":39.11,"n":227,"o":39.11,"t":"2026-10-22T14:45:00Z","v":8525,"vw":39.206754},{"c":39.295,"h":39.385,"l":39.26,"n":107,"o":39.38,"t":"2026-10-22T15:00:00Z","v":5780,"vw":39.324854},{"c":39.295,"h":39.375,"l":39.265,"n":91,"o":39.34,"t":"2026-10-22T15:15:00Z","v":4778,"vw":39.326058},{"c":39.15,"h":39.3,"l":39.12,"n":196,"o":39.27,"t":"2026-10-22T15:30:00Z","v":5894,"vw":39.213884},{"c":39.17,"h":39.26,"l":39.17,"n":167,"o":39.24,"t":"2026-10-22T15:45:00Z","v":4405,"vw":39.204382},{"c":39.24,"h":39.25,"l":39.15,"n":174,"o":39.16,"t":"2026-10-22T16:00:00Z","v":5928,"vw":39.226474},{"c":39.255,"h":39.33,"l":39.24,"n":122,"o":39.24,"t":"2026-10-22T16:15:00Z","v":5834,"vw":39.271686},{"c":39.34,"h":39.34,"l":39.31,"n":48,"o":39.31,"t":"2026-10-22T16:30:00Z","v":1698,"vw":39.331575},{"c":39.31,"h":39.35,"l":39.25,"n":71,"o":39.35,"t":"2026-10-22T16:45:00Z","v":2199,"vw":39.296033},{"c":39.04,"h":39.3,"l":39.04,"n":189,"o":39.3,"t":"2026-10-22T17:00:00Z","v":5984,"vw":39.174659},{"c":39.07,"h":39.15,"l":39.065,"n":78,"o":39.065,"t":"2026-10-22T17:15:00Z","v":1864,"vw":39.098895},{"c":39.05,"h":39.09,"l":39.03,"n":133,"o":39.09,"t":"2026-10-22T17:30:00Z","v":3574,"vw":39.05905},{"c":38.99,"h":39.01,"l":38.99,"n":25,"o":39,"t":"2026-10-22T17:45:00Z","v":849,"vw":38.998571},{"c":38.96,"h":39,"l":38.93,"n":126,"o":38.99,"t":"2026-10-22T18:00:00Z","v":3693,"vw":38.966387},{"c":38.92,"h":39.04,"l":38.92,"n":100,"o":39.04,"t":"2026-10-22T18:15:00Z","v":3165,"vw":39.002154},{"c":38.82,"h":38.88,"l":38.78,"n":97,"o":38.88,"t":"2026-10-22T18:30:00Z","v":2292,"vw":38.830165},{"c":38.86,"h":38.91,"l":38.82,"n":183,"o":38.86,"t":"2026-10-22T18:45:00Z","v":5575,"vw":38.876189},{"c":38.79,"h":38.84,"l":38.77,"n":153,"o":38.79,"t":"2026-10-22T19:00:00Z","v":5418,"vw":38.791858},{"c":38.76,"h":38.82,"l":38.695,"n":271,"o":38.76,"t":"2026-10-22T19:15:00Z","v":7793,"vw":38.761902},{"c":38.755,"h":38.81,"l":38.73,"n":379,"o":38.765,"t":"2026-10-22T19:30:00Z","v":11587,"vw":38.77571},{"c":39.07,"h":39.07,"l":38.75,"n":1174,"o":38.75,"t":"2026-10-22T19:45:00Z","v":47146,"vw":38.980138},{"c":39.01,"h":39.01,"l":39.01,"n":15,"o":39.01,"t":"2026-10-22T20:00:00Z","v":47042,"vw":39.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1384592739873642,"strike":46.82703630063179,"iv":0.7860418550843519,"gamma":0.03763240909236105,"theta":-0.04784480163492849,"vega":0.03472145093594688,"rho":0.006677014111409675,"breakevenPct":22.956922775234958},{"delta":0.3,"premium":1.2282968143671624,"strike":43.93406371265675,"iv":0.6508836297885783,"gamma":0.04914331819368629,"theta":-0.04390723346799589,"vega":0.03801135612205306,"rho":0.008105530454522338,"breakevenPct":15.771239495062584},{"delta":0.35,"premium":1.2897197564689964,"strike":42.15732521563321,"iv":0.5499066442488291,"gamma":0.06294740307818998,"theta":-0.03986557720600424,"vega":0.04049850116746292,"rho":0.00955264120274819,"breakevenPct":11.3741219484804},{"delta":0.4,"premium":1.2520481869294176,"strike":40.90160623098058,"iv":0.4426850818222696,"gamma":0.08329233725852178,"theta":-0.03354102702788768,"vega":0.0421291756916405,"rho":0.011066053699792768,"breakevenPct":8.058586049500136},{"delta":0.45,"premium":1.2839285714285715,"strike":39.86607142857143,"iv":0.36307500000000004,"gamma":0.0980125,"theta":-0.028710714285714287,"vega":0.04303214285714285,"rho":0.012542654606162095,"breakevenPct":5.4857728787490485},{"delta":0.5,"premium":1.4928951367781156,"strike":39.391147416413375,"iv":0.35376648936170213,"gamma":0.09841143617021277,"theta":-0.02768487841945289,"vega":0.042082294832826744,"rho":0.013925529547620689,"breakevenPct":4.80400551958855},{"delta":0.55,"premium":1.7018617021276596,"strike":38.91622340425532,"iv":0.3444579787234043,"gamma":0.09881037234042553,"theta":-0.02665904255319149,"vega":0.041132446808510637,"rho":0.015308404489079285,"breakevenPct":4.122238160428052},{"delta":0.6,"premium":1.9108282674772035,"strike":38.441299392097264,"iv":0.3351494680851064,"gamma":0.0992093085106383,"theta":-0.02563320668693009,"vega":0.04018259878419453,"rho":0.016691279430537876,"breakevenPct":3.440470801267554},{"delta":0.65,"premium":2.1197948328267477,"strike":37.96637537993921,"iv":0.3258409574468085,"gamma":0.09960824468085107,"theta":-0.024607370820668693,"vega":0.03923275075987842,"rho":0.01807415437199647,"breakevenPct":2.7587034421070555},{"delta":0.7,"premium":2.3334864603481615,"strike":37.489119922630564,"iv":0.31667562862669246,"gamma":0.09977804642166348,"theta":-0.023554738878143137,"vega":0.038213394584139276,"rho":0.019454123632834504,"breakevenPct":2.0830719891790017},{"delta":0.75,"premium":2.8049564796905218,"strike":36.884671179883945,"iv":0.31532166344294005,"gamma":0.08744729206963252,"theta":-0.021040232108317215,"vega":0.03340198259187621,"rho":0.02067557187315071,"breakevenPct":1.7421883095987492},{"delta":0.8,"premium":3.2764264990328824,"strike":36.28022243713733,"iv":0.3139676982591876,"gamma":0.07511653771760154,"theta":-0.018525725338491297,"vega":0.028590570599613153,"rho":0.02189702011346692,"breakevenPct":1.4013046300184966},{"delta":0.85,"premium":3.7478965183752413,"strike":35.67577369439071,"iv":0.31261373307543516,"gamma":0.06278578336557061,"theta":-0.01601121856866538,"vega":0.023779158607350102,"rho":0.023118468353783127,"breakevenPct":1.060420950438245},{"delta":0.9,"premium":4.219366537717602,"strike":35.0713249516441,"iv":0.31125976789168275,"gamma":0.05045502901353966,"theta":-0.01349671179883946,"vega":0.01896774661508704,"rho":0.024339916594099335,"breakevenPct":0.7195372708579926}],"put":[{"delta":0.1,"premium":1.0877459039495325,"strike":23.77459039495324,"iv":1.6986448223464339,"gamma":0.009501060105310283,"theta":-0.055663769149868585,"vega":0.019241666728810697,"rho":-0.004000061420177497,"breakevenPct":41.84351578824992},{"delta":0.15,"premium":1.1485974111268724,"strike":28.64480583451543,"iv":1.2441117713913177,"gamma":0.01909571801150852,"theta":-0.05044927390482477,"vega":0.02515895491337562,"rho":-0.0056386396336310365,"breakevenPct":29.514974561936537},{"delta":0.2,"premium":1.2143251149020615,"strike":32.738751915034356,"iv":0.8808576663298838,"gamma":0.029123440484231936,"theta":-0.04548823899941385,"vega":0.03066881159699727,"rho":-0.007283041874060514,"breakevenPct":19.188857215759295},{"delta":0.25,"premium":1.335193358234279,"strike":34.75322263723798,"iv":0.7360562085291136,"gamma":0.039542087765908236,"theta":-0.04283249226477026,"vega":0.03482047741487575,"rho":-0.00897309948552669,"breakevenPct":14.334710897196347},{"delta":0.3,"premium":1.2605896359014448,"strike":36.27729091569365,"iv":0.5747922456587427,"gamma":0.05899761999914792,"theta":-0.03555503783642933,"vega":0.03791988925235832,"rho":-0.01051868911276836,"breakevenPct":10.23660271778466},{"delta":0.35,"premium":1.2254950495049501,"strike":37.5990099009901,"iv":0.43783564356435645,"gamma":0.07655841584158415,"theta":-0.02899108910891089,"vega":0.04052673267326733,"rho":-0.012088857958526003,"breakevenPct":6.7584853845548505},{"delta":0.4,"premium":1.5410891089108911,"strike":38.21782178217822,"iv":0.44055841584158417,"gamma":0.07754851485148515,"theta":-0.029560396039603958,"vega":0.04131881188118812,"rho":-0.013893951449253525,"breakevenPct":5.981203093393156},{"delta":0.45,"premium":1.8566831683168317,"strike":38.836633663366335,"iv":0.4432811881188119,"gamma":0.07853861386138614,"theta":-0.030129702970297028,"vega":0.04211089108910891,"rho":-0.015699044939981047,"breakevenPct":5.203920802231463},{"delta":0.5,"premium":2.1722772277227724,"strike":39.45544554455446,"iv":0.4460039603960396,"gamma":0.07952871287128713,"theta":-0.030699009900990098,"vega":0.042902970297029705,"rho":-0.017504138430708565,"breakevenPct":4.426638511069768},{"delta":0.55,"premium":2.5224404378622025,"strike":40.09658725048293,"iv":0.450188795878944,"gamma":0.07976638763683194,"theta":-0.03112273019961365,"vega":0.04339523502897617,"rho":-0.019333849931931338,"breakevenPct":3.680731062238572},{"delta":0.6,"premium":3.126110753380553,"strike":40.9014810045074,"iv":0.46509542820347716,"gamma":0.07448628461043143,"theta":-0.030478815196394077,"vega":0.0416888602704443,"rho":-0.021344093510119275,"breakevenPct":3.1649057904976927},{"delta":0.65,"premium":3.7297810688989053,"strike":41.70637475853187,"iv":0.4800020605280103,"gamma":0.06920618158403091,"theta":-0.0298349001931745,"vega":0.03998248551191243,"rho":-0.023354337088307215,"breakevenPct":2.6490805187568123},{"delta":0.7,"premium":4.340959119496854,"strike":42.518343815513624,"iv":0.4951094339622641,"gamma":0.06387526205450736,"theta":-0.02917358490566038,"vega":0.03824863731656185,"rho":-0.025370333388953694,"breakevenPct":2.134363763094667},{"delta":0.75,"premium":5.480896226415094,"strike":43.82861635220126,"iv":0.524354716981132,"gamma":0.054965408805031445,"theta":-0.02728679245283019,"vega":0.03457987421383648,"rho":-0.027791485714180483,"breakevenPct":1.6977182112633575},{"delta":0.8,"premium":7.005491329479776,"strike":45.51059730250483,"iv":0.5728437379576111,"gamma":0.04505973025048167,"theta":-0.026018689788053957,"vega":0.030758766859344887,"rho":-0.030513961932745956,"breakevenPct":1.2942682055240966}]},"raw":{"call":[{"delta":0.25,"premium":1.1384592739873642,"strike":46.82703630063179,"iv":0.7860418550843519,"gamma":0.03763240909236105,"theta":-0.04784480163492849,"vega":0.03472145093594688,"rho":0.006677014111409675,"breakevenPct":22.956922775234958},{"delta":0.3,"premium":1.2282968143671624,"strike":43.93406371265675,"iv":0.6508836297885783,"gamma":0.04914331819368629,"theta":-0.04390723346799589,"vega":0.03801135612205306,"rho":0.008105530454522338,"breakevenPct":15.771239495062584},{"delta":0.35,"premium":1.2897197564689964,"strike":42.15732521563321,"iv":0.5499066442488291,"gamma":0.06294740307818998,"theta":-0.03986557720600424,"vega":0.04049850116746292,"rho":0.00955264120274819,"breakevenPct":11.3741219484804},{"delta":0.4,"premium":1.2520481869294176,"strike":40.90160623098058,"iv":0.4426850818222696,"gamma":0.08329233725852178,"theta":-0.03354102702788768,"vega":0.0421291756916405,"rho":0.011066053699792768,"breakevenPct":8.058586049500136},{"delta":0.45,"premium":1.2839285714285715,"strike":39.86607142857143,"iv":0.36307500000000004,"gamma":0.0980125,"theta":-0.028710714285714287,"vega":0.04303214285714285,"rho":0.012542654606162095,"breakevenPct":5.4857728787490485},{"delta":0.5,"premium":1.4928951367781156,"strike":39.391147416413375,"iv":0.35376648936170213,"gamma":0.09841143617021277,"theta":-0.02768487841945289,"vega":0.042082294832826744,"rho":0.013925529547620689,"breakevenPct":4.80400551958855},{"delta":0.55,"premium":1.7018617021276596,"strike":38.91622340425532,"iv":0.3444579787234043,"gamma":0.09881037234042553,"theta":-0.02665904255319149,"vega":0.041132446808510637,"rho":0.015308404489079285,"breakevenPct":4.122238160428052},{"delta":0.6,"premium":1.9108282674772035,"strike":38.441299392097264,"iv":0.3351494680851064,"gamma":0.0992093085106383,"theta":-0.02563320668693009,"vega":0.04018259878419453,"rho":0.016691279430537876,"breakevenPct":3.440470801267554},{"delta":0.65,"premium":2.1197948328267477,"strike":37.96637537993921,"iv":0.3258409574468085,"gamma":0.09960824468085107,"theta":-0.024607370820668693,"vega":0.03923275075987842,"rho":0.01807415437199647,"breakevenPct":2.7587034421070555},{"delta":0.7,"premium":2.3334864603481615,"strike":37.489119922630564,"iv":0.31667562862669246,"gamma":0.09977804642166348,"theta":-0.023554738878143137,"vega":0.038213394584139276,"rho":0.019454123632834504,"breakevenPct":2.0830719891790017},{"delta":0.75,"premium":2.8049564796905218,"strike":36.884671179883945,"iv":0.31532166344294005,"gamma":0.08744729206963252,"theta":-0.021040232108317215,"vega":0.03340198259187621,"rho":0.02067557187315071,"breakevenPct":1.7421883095987492},{"delta":0.8,"premium":3.2764264990328824,"strike":36.28022243713733,"iv":0.3139676982591876,"gamma":0.07511653771760154,"theta":-0.018525725338491297,"vega":0.028590570599613153,"rho":0.02189702011346692,"breakevenPct":1.4013046300184966},{"delta":0.85,"premium":3.7478965183752413,"strike":35.67577369439071,"iv":0.31261373307543516,"gamma":0.06278578336557061,"theta":-0.01601121856866538,"vega":0.023779158607350102,"rho":0.023118468353783127,"breakevenPct":1.060420950438245},{"delta":0.9,"premium":4.219366537717602,"strike":35.0713249516441,"iv":0.31125976789168275,"gamma":0.05045502901353966,"theta":-0.01349671179883946,"vega":0.01896774661508704,"rho":0.024339916594099335,"breakevenPct":0.7195372708579926}],"put":[{"delta":0.1,"premium":1.0877459039495325,"strike":23.77459039495324,"iv":1.6986448223464339,"gamma":0.009501060105310283,"theta":-0.055663769149868585,"vega":0.019241666728810697,"rho":-0.004000061420177497,"breakevenPct":41.84351578824992},{"delta":0.15,"premium":1.1485974111268724,"strike":28.64480583451543,"iv":1.2441117713913177,"gamma":0.01909571801150852,"theta":-0.05044927390482477,"vega":0.02515895491337562,"rho":-0.0056386396336310365,"breakevenPct":29.514974561936537},{"delta":0.2,"premium":1.2143251149020615,"strike":32.738751915034356,"iv":0.8808576663298838,"gamma":0.029123440484231936,"theta":-0.04548823899941385,"vega":0.03066881159699727,"rho":-0.007283041874060514,"breakevenPct":19.188857215759295},{"delta":0.25,"premium":1.335193358234279,"strike":34.75322263723798,"iv":0.7360562085291136,"gamma":0.039542087765908236,"theta":-0.04283249226477026,"vega":0.03482047741487575,"rho":-0.00897309948552669,"breakevenPct":14.334710897196347},{"delta":0.3,"premium":1.2605896359014448,"strike":36.27729091569365,"iv":0.5747922456587427,"gamma":0.05899761999914792,"theta":-0.03555503783642933,"vega":0.03791988925235832,"rho":-0.01051868911276836,"breakevenPct":10.23660271778466},{"delta":0.35,"premium":1.2254950495049501,"strike":37.5990099009901,"iv":0.43783564356435645,"gamma":0.07655841584158415,"theta":-0.02899108910891089,"vega":0.04052673267326733,"rho":-0.012088857958526003,"breakevenPct":6.7584853845548505},{"delta":0.4,"premium":1.5410891089108911,"strike":38.21782178217822,"iv":0.44055841584158417,"gamma":0.07754851485148515,"theta":-0.029560396039603958,"vega":0.04131881188118812,"rho":-0.013893951449253525,"breakevenPct":5.981203093393156},{"delta":0.45,"premium":1.8566831683168317,"strike":38.836633663366335,"iv":0.4432811881188119,"gamma":0.07853861386138614,"theta":-0.030129702970297028,"vega":0.04211089108910891,"rho":-0.015699044939981047,"breakevenPct":5.203920802231463},{"delta":0.5,"premium":2.1722772277227724,"strike":39.45544554455446,"iv":0.4460039603960396,"gamma":0.07952871287128713,"theta":-0.030699009900990098,"vega":0.042902970297029705,"rho":-0.017504138430708565,"breakevenPct":4.426638511069768},{"delta":0.55,"premium":2.5224404378622025,"strike":40.09658725048293,"iv":0.450188795878944,"gamma":0.07976638763683194,"theta":-0.03112273019961365,"vega":0.04339523502897617,"rho":-0.019333849931931338,"breakevenPct":3.680731062238572},{"delta":0.6,"premium":3.126110753380553,"strike":40.9014810045074,"iv":0.46509542820347716,"gamma":0.07448628461043143,"theta":-0.030478815196394077,"vega":0.0416888602704443,"rho":-0.021344093510119275,"breakevenPct":3.1649057904976927},{"delta":0.65,"premium":3.7297810688989053,"strike":41.70637475853187,"iv":0.4800020605280103,"gamma":0.06920618158403091,"theta":-0.0298349001931745,"vega":0.03998248551191243,"rho":-0.023354337088307215,"breakevenPct":2.6490805187568123},{"delta":0.7,"premium":4.340959119496854,"strike":42.518343815513624,"iv":0.4951094339622641,"gamma":0.06387526205450736,"theta":-0.02917358490566038,"vega":0.03824863731656185,"rho":-0.025370333388953694,"breakevenPct":2.134363763094667},{"delta":0.75,"premium":5.480896226415094,"strike":43.82861635220126,"iv":0.524354716981132,"gamma":0.054965408805031445,"theta":-0.02728679245283019,"vega":0.03457987421383648,"rho":-0.027791485714180483,"breakevenPct":1.6977182112633575},{"delta":0.8,"premium":7.005491329479776,"strike":45.51059730250483,"iv":0.5728437379576111,"gamma":0.04505973025048167,"theta":-0.026018689788053957,"vega":0.030758766859344887,"rho":-0.030513961932745956,"breakevenPct":1.2942682055240966}]}},"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"}}