{"symbol":"SLVM","url":"https://intraalpha.com/companies/SLVM","capturedAt":"2026-10-23T00:19:37.793Z","state":"partial","quote":{"symbol":"SLVM","last_price":32.44,"prev_close":31.31,"regular_close":32.44,"change":1.13,"change_pct":3.6091,"regular_change":1.13,"regular_change_pct":3.6091,"extended_change":0,"extended_change_pct":0,"bid":29.72,"ask":40.18,"bid_size":100,"ask_size":100,"volume":234662,"vwap":32.090907,"open":31,"high":32.452,"low":30.72,"close":32.44,"trade_count":4792,"last_trade_at":"2026-10-22T23:00:00.003213105Z","last_quote_at":"2026-10-23T00:00:00.172615765Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:19:33.969670502-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:29.563Z","bars":[{"c":32.0228,"h":32.0228,"l":31.99,"n":127,"o":32,"t":"2026-10-16T13:30:00Z","v":21311,"vw":32.000061},{"c":32.2,"h":32.2,"l":32.095,"n":18,"o":32.095,"t":"2026-10-16T13:35:00Z","v":523,"vw":32.161921},{"c":32.56,"h":32.56,"l":32.56,"n":6,"o":32.56,"t":"2026-10-16T13:45:00Z","v":125,"vw":32.56},{"c":32.7,"h":32.7,"l":32.61,"n":14,"o":32.62,"t":"2026-10-16T13:50:00Z","v":566,"vw":32.661187},{"c":32.79,"h":32.79,"l":32.79,"n":7,"o":32.79,"t":"2026-10-16T13:55:00Z","v":118,"vw":32.79},{"c":32.63,"h":32.82,"l":32.4801,"n":67,"o":32.82,"t":"2026-10-16T14:00:00Z","v":4190,"vw":32.684244},{"c":32.345,"h":32.345,"l":32.13,"n":12,"o":32.13,"t":"2026-10-16T14:10:00Z","v":534,"vw":32.201667},{"c":32.18,"h":32.31,"l":32.18,"n":16,"o":32.31,"t":"2026-10-16T14:15:00Z","v":405,"vw":32.245},{"c":32.33,"h":32.33,"l":32.17,"n":21,"o":32.17,"t":"2026-10-16T14:20:00Z","v":531,"vw":32.25},{"c":32.36,"h":32.36,"l":32.36,"n":6,"o":32.36,"t":"2026-10-16T14:30:00Z","v":126,"vw":32.36},{"c":32.21,"h":32.21,"l":32.21,"n":51,"o":32.21,"t":"2026-10-16T14:40:00Z","v":1023,"vw":32.21},{"c":32.3,"h":32.35,"l":32.27,"n":42,"o":32.27,"t":"2026-10-16T14:45:00Z","v":1991,"vw":32.278943},{"c":32.47,"h":32.47,"l":32.42,"n":30,"o":32.42,"t":"2026-10-16T14:50:00Z","v":639,"vw":32.445},{"c":32.66,"h":32.67,"l":32.485,"n":94,"o":32.505,"t":"2026-10-16T14:55:00Z","v":4743,"vw":32.563093},{"c":32.605,"h":32.69,"l":32.605,"n":63,"o":32.63,"t":"2026-10-16T15:00:00Z","v":2518,"vw":32.651641},{"c":32.67,"h":32.68,"l":32.595,"n":58,"o":32.595,"t":"2026-10-16T15:05:00Z","v":1212,"vw":32.6525},{"c":32.83,"h":32.83,"l":32.68,"n":79,"o":32.68,"t":"2026-10-16T15:10:00Z","v":1177,"vw":32.763333},{"c":32.775,"h":32.775,"l":32.73,"n":21,"o":32.73,"t":"2026-10-16T15:15:00Z","v":690,"vw":32.745},{"c":32.84,"h":32.84,"l":32.84,"n":7,"o":32.84,"t":"2026-10-16T15:20:00Z","v":231,"vw":32.84},{"c":32.77,"h":32.77,"l":32.77,"n":17,"o":32.77,"t":"2026-10-16T15:25:00Z","v":465,"vw":32.77},{"c":32.83,"h":32.83,"l":32.74,"n":27,"o":32.74,"t":"2026-10-16T15:30:00Z","v":625,"vw":32.785},{"c":32.71,"h":32.78,"l":32.685,"n":87,"o":32.78,"t":"2026-10-16T15:35:00Z","v":3783,"vw":32.722236},{"c":32.68,"h":32.68,"l":32.61,"n":44,"o":32.655,"t":"2026-10-16T15:40:00Z","v":1238,"vw":32.63875},{"c":32.63,"h":32.67,"l":32.61,"n":62,"o":32.67,"t":"2026-10-16T15:45:00Z","v":1765,"vw":32.623333},{"c":32.585,"h":32.62,"l":32.56,"n":16,"o":32.59,"t":"2026-10-16T15:50:00Z","v":862,"vw":32.583333},{"c":32.56,"h":32.615,"l":32.56,"n":31,"o":32.615,"t":"2026-10-16T15:55:00Z","v":1360,"vw":32.596197},{"c":32.49,"h":32.5,"l":32.48,"n":28,"o":32.5,"t":"2026-10-16T16:00:00Z","v":960,"vw":32.49},{"c":32.555,"h":32.59,"l":32.555,"n":55,"o":32.58,"t":"2026-10-16T16:05:00Z","v":1273,"vw":32.575},{"c":32.51,"h":32.6,"l":32.5,"n":33,"o":32.6,"t":"2026-10-16T16:10:00Z","v":1333,"vw":32.547778},{"c":32.55,"h":32.61,"l":32.54,"n":23,"o":32.55,"t":"2026-10-16T16:15:00Z","v":1152,"vw":32.559434},{"c":32.51,"h":32.59,"l":32.5,"n":41,"o":32.55,"t":"2026-10-16T16:20:00Z","v":2198,"vw":32.53625},{"c":32.54,"h":32.57,"l":32.54,"n":10,"o":32.57,"t":"2026-10-16T16:25:00Z","v":406,"vw":32.55},{"c":32.515,"h":32.515,"l":32.5,"n":71,"o":32.5,"t":"2026-10-16T16:30:00Z","v":2581,"vw":32.51},{"c":32.43,"h":32.49,"l":32.43,"n":32,"o":32.49,"t":"2026-10-16T16:35:00Z","v":1004,"vw":32.458037},{"c":32.38,"h":32.43,"l":32.38,"n":10,"o":32.43,"t":"2026-10-16T16:40:00Z","v":573,"vw":32.396667},{"c":32.44,"h":32.46,"l":32.38,"n":21,"o":32.46,"t":"2026-10-16T16:45:00Z","v":1157,"vw":32.4175},{"c":32.38,"h":32.38,"l":32.38,"n":7,"o":32.38,"t":"2026-10-16T16:50:00Z","v":307,"vw":32.38},{"c":32.39,"h":32.45,"l":32.38,"n":81,"o":32.38,"t":"2026-10-16T16:55:00Z","v":2648,"vw":32.401563},{"c":32.345,"h":32.41,"l":32.345,"n":7,"o":32.41,"t":"2026-10-16T17:00:00Z","v":442,"vw":32.365422},{"c":32.32,"h":32.325,"l":32.26,"n":23,"o":32.26,"t":"2026-10-16T17:05:00Z","v":1069,"vw":32.299167},{"c":32.31,"h":32.315,"l":32.25,"n":33,"o":32.315,"t":"2026-10-16T17:10:00Z","v":1428,"vw":32.282},{"c":32.305,"h":32.34,"l":32.305,"n":41,"o":32.31,"t":"2026-10-16T17:15:00Z","v":1851,"vw":32.318261},{"c":32.29,"h":32.34,"l":32.25,"n":51,"o":32.251,"t":"2026-10-16T17:20:00Z","v":1530,"vw":32.279625},{"c":32.51,"h":32.51,"l":32.25,"n":137,"o":32.29,"t":"2026-10-16T17:25:00Z","v":6622,"vw":32.335373},{"c":32.505,"h":32.58,"l":32.48,"n":26,"o":32.48,"t":"2026-10-16T17:30:00Z","v":4665,"vw":32.504512},{"c":32.54,"h":32.57,"l":32.485,"n":41,"o":32.505,"t":"2026-10-16T17:35:00Z","v":2495,"vw":32.513598},{"c":32.63,"h":32.63,"l":32.48,"n":57,"o":32.485,"t":"2026-10-16T17:40:00Z","v":2697,"vw":32.527744},{"c":32.525,"h":32.575,"l":32.52,"n":37,"o":32.54,"t":"2026-10-16T17:50:00Z","v":1560,"vw":32.541875},{"c":32.53,"h":32.53,"l":32.53,"n":22,"o":32.53,"t":"2026-10-16T17:55:00Z","v":1036,"vw":32.53},{"c":32.66,"h":32.66,"l":32.53,"n":55,"o":32.53,"t":"2026-10-16T18:00:00Z","v":1656,"vw":32.568889},{"c":32.62,"h":32.62,"l":32.57,"n":59,"o":32.57,"t":"2026-10-16T18:05:00Z","v":1954,"vw":32.59625},{"c":32.5387,"h":32.58,"l":32.5387,"n":21,"o":32.54,"t":"2026-10-16T18:10:00Z","v":750,"vw":32.549675},{"c":32.545,"h":32.55,"l":32.5,"n":63,"o":32.53,"t":"2026-10-16T18:15:00Z","v":2151,"vw":32.524825},{"c":32.485,"h":32.55,"l":32.445,"n":75,"o":32.47,"t":"2026-10-16T18:20:00Z","v":2572,"vw":32.474047},{"c":32.4806,"h":32.5299,"l":32.4082,"n":78,"o":32.465,"t":"2026-10-16T18:25:00Z","v":4157,"vw":32.471466},{"c":32.53,"h":32.54,"l":32.53,"n":20,"o":32.54,"t":"2026-10-16T18:30:00Z","v":633,"vw":32.535},{"c":32.56,"h":32.56,"l":32.495,"n":20,"o":32.525,"t":"2026-10-16T18:35:00Z","v":1209,"vw":32.521667},{"c":32.525,"h":32.58,"l":32.49,"n":61,"o":32.53,"t":"2026-10-16T18:40:00Z","v":4047,"vw":32.535854},{"c":32.55,"h":32.6,"l":32.55,"n":46,"o":32.57,"t":"2026-10-16T18:45:00Z","v":1590,"vw":32.575},{"c":32.55,"h":32.6,"l":32.51,"n":104,"o":32.55,"t":"2026-10-16T18:50:00Z","v":8075,"vw":32.537931},{"c":32.6,"h":32.6,"l":32.55,"n":35,"o":32.56,"t":"2026-10-16T18:55:00Z","v":1024,"vw":32.583333},{"c":32.66,"h":32.66,"l":32.58,"n":41,"o":32.58,"t":"2026-10-16T19:00:00Z","v":1704,"vw":32.638357},{"c":32.57,"h":32.67,"l":32.57,"n":50,"o":32.67,"t":"2026-10-16T19:05:00Z","v":2509,"vw":32.603984},{"c":32.69,"h":32.69,"l":32.57,"n":96,"o":32.57,"t":"2026-10-16T19:10:00Z","v":4824,"vw":32.630951},{"c":32.71,"h":32.75,"l":32.67,"n":76,"o":32.67,"t":"2026-10-16T19:15:00Z","v":5636,"vw":32.688086},{"c":32.755,"h":32.77,"l":32.71,"n":46,"o":32.71,"t":"2026-10-16T19:20:00Z","v":1610,"vw":32.7425},{"c":32.71,"h":32.79,"l":32.68,"n":74,"o":32.79,"t":"2026-10-16T19:25:00Z","v":2544,"vw":32.71228},{"c":32.63,"h":32.8,"l":32.63,"n":148,"o":32.75,"t":"2026-10-16T19:30:00Z","v":7896,"vw":32.724572},{"c":32.6,"h":32.65,"l":32.57,"n":76,"o":32.63,"t":"2026-10-16T19:35:00Z","v":5410,"vw":32.614628},{"c":32.65,"h":32.66,"l":32.56,"n":96,"o":32.6,"t":"2026-10-16T19:40:00Z","v":7761,"vw":32.585755},{"c":32.59,"h":32.65,"l":32.59,"n":92,"o":32.64,"t":"2026-10-16T19:45:00Z","v":3853,"vw":32.622589},{"c":32.67,"h":32.7825,"l":32.58,"n":184,"o":32.62,"t":"2026-10-16T19:50:00Z","v":7573,"vw":32.696077},{"c":32.82,"h":32.84,"l":32.66,"n":611,"o":32.66,"t":"2026-10-16T19:55:00Z","v":28061,"vw":32.764847},{"c":32.77,"h":32.77,"l":32.77,"n":16,"o":32.77,"t":"2026-10-16T20:00:00Z","v":110937,"vw":32.77},{"c":32.92,"h":32.92,"l":32.92,"n":9,"o":32.92,"t":"2026-10-19T13:30:00Z","v":3811,"vw":32.92},{"c":33.08,"h":33.08,"l":32.785,"n":19,"o":32.785,"t":"2026-10-19T13:35:00Z","v":973,"vw":32.971875},{"c":32.9,"h":33.04,"l":32.835,"n":21,"o":32.84,"t":"2026-10-19T13:40:00Z","v":1219,"vw":32.868455},{"c":32.9375,"h":32.9375,"l":32.857,"n":3,"o":32.857,"t":"2026-10-19T13:45:00Z","v":357,"vw":32.880469},{"c":32.67,"h":33.01,"l":32.56,"n":110,"o":32.905,"t":"2026-10-19T13:50:00Z","v":10518,"vw":32.837178},{"c":32.435,"h":32.465,"l":32.435,"n":27,"o":32.465,"t":"2026-10-19T13:55:00Z","v":1126,"vw":32.459167},{"c":32.615,"h":32.74,"l":32.615,"n":16,"o":32.74,"t":"2026-10-19T14:00:00Z","v":1115,"vw":32.6555},{"c":32.77,"h":32.77,"l":32.77,"n":3,"o":32.77,"t":"2026-10-19T14:05:00Z","v":219,"vw":32.77},{"c":32.92,"h":32.925,"l":32.63,"n":98,"o":32.74,"t":"2026-10-19T14:10:00Z","v":8753,"vw":32.883039},{"c":32.78,"h":32.875,"l":32.77,"n":19,"o":32.77,"t":"2026-10-19T14:15:00Z","v":1014,"vw":32.85},{"c":32.69,"h":32.81,"l":32.635,"n":69,"o":32.72,"t":"2026-10-19T14:20:00Z","v":2717,"vw":32.727507},{"c":32.69,"h":32.69,"l":32.69,"n":7,"o":32.69,"t":"2026-10-19T14:25:00Z","v":135,"vw":32.69},{"c":32.8,"h":32.8,"l":32.8,"n":12,"o":32.8,"t":"2026-10-19T14:30:00Z","v":168,"vw":32.8},{"c":32.81,"h":32.81,"l":32.71,"n":19,"o":32.71,"t":"2026-10-19T14:35:00Z","v":644,"vw":32.743333},{"c":32.75,"h":32.75,"l":32.72,"n":23,"o":32.74,"t":"2026-10-19T14:40:00Z","v":636,"vw":32.74},{"c":32.73,"h":32.81,"l":32.69,"n":56,"o":32.81,"t":"2026-10-19T14:45:00Z","v":2775,"vw":32.737466},{"c":32.735,"h":32.79,"l":32.725,"n":25,"o":32.725,"t":"2026-10-19T14:50:00Z","v":468,"vw":32.75},{"c":32.71,"h":32.72,"l":32.63,"n":24,"o":32.72,"t":"2026-10-19T14:55:00Z","v":936,"vw":32.671667},{"c":32.725,"h":32.75,"l":32.725,"n":17,"o":32.73,"t":"2026-10-19T15:00:00Z","v":846,"vw":32.735},{"c":32.89,"h":32.89,"l":32.73,"n":59,"o":32.8,"t":"2026-10-19T15:05:00Z","v":2456,"vw":32.803323},{"c":32.86,"h":32.93,"l":32.855,"n":75,"o":32.89,"t":"2026-10-19T15:10:00Z","v":2843,"vw":32.86442},{"c":32.93,"h":32.93,"l":32.86,"n":29,"o":32.86,"t":"2026-10-19T15:15:00Z","v":923,"vw":32.880518},{"c":32.94,"h":32.94,"l":32.85,"n":36,"o":32.895,"t":"2026-10-19T15:20:00Z","v":1009,"vw":32.899648},{"c":32.81,"h":32.91,"l":32.77,"n":158,"o":32.91,"t":"2026-10-19T15:25:00Z","v":10977,"vw":32.81367},{"c":32.825,"h":32.89,"l":32.76,"n":16,"o":32.76,"t":"2026-10-19T15:30:00Z","v":994,"vw":32.817774},{"c":32.825,"h":32.825,"l":32.825,"n":5,"o":32.825,"t":"2026-10-19T15:35:00Z","v":259,"vw":32.825},{"c":32.72,"h":32.825,"l":32.72,"n":11,"o":32.825,"t":"2026-10-19T15:40:00Z","v":776,"vw":32.79},{"c":32.8,"h":32.8,"l":32.8,"n":10,"o":32.8,"t":"2026-10-19T15:45:00Z","v":232,"vw":32.8},{"c":32.75,"h":32.75,"l":32.75,"n":12,"o":32.75,"t":"2026-10-19T15:50:00Z","v":506,"vw":32.75},{"c":32.755,"h":32.78,"l":32.69,"n":123,"o":32.75,"t":"2026-10-19T15:55:00Z","v":4443,"vw":32.741443},{"c":32.66,"h":32.695,"l":32.66,"n":30,"o":32.68,"t":"2026-10-19T16:00:00Z","v":1022,"vw":32.677143},{"c":32.73,"h":32.73,"l":32.73,"n":4,"o":32.73,"t":"2026-10-19T16:05:00Z","v":182,"vw":32.73},{"c":32.71,"h":32.71,"l":32.645,"n":35,"o":32.645,"t":"2026-10-19T16:20:00Z","v":1564,"vw":32.695909},{"c":32.71,"h":32.71,"l":32.71,"n":5,"o":32.71,"t":"2026-10-19T16:25:00Z","v":122,"vw":32.71},{"c":32.75,"h":32.81,"l":32.64,"n":94,"o":32.64,"t":"2026-10-19T16:30:00Z","v":3042,"vw":32.726957},{"c":32.79,"h":32.79,"l":32.755,"n":11,"o":32.755,"t":"2026-10-19T16:35:00Z","v":449,"vw":32.7725},{"c":32.81,"h":32.81,"l":32.755,"n":21,"o":32.755,"t":"2026-10-19T16:40:00Z","v":493,"vw":32.7825},{"c":32.795,"h":32.82,"l":32.76,"n":44,"o":32.78,"t":"2026-10-19T16:45:00Z","v":1694,"vw":32.784688},{"c":32.635,"h":32.84,"l":32.63,"n":186,"o":32.83,"t":"2026-10-19T16:50:00Z","v":7927,"vw":32.765474},{"c":32.58,"h":32.64,"l":32.53,"n":32,"o":32.63,"t":"2026-10-19T16:55:00Z","v":1283,"vw":32.566667},{"c":32.475,"h":32.61,"l":32.475,"n":89,"o":32.49,"t":"2026-10-19T17:00:00Z","v":2157,"vw":32.496},{"c":32.47,"h":32.475,"l":32.3501,"n":26,"o":32.3501,"t":"2026-10-19T17:05:00Z","v":1876,"vw":32.456095},{"c":32.485,"h":32.485,"l":32.38,"n":23,"o":32.38,"t":"2026-10-19T17:10:00Z","v":549,"vw":32.4325},{"c":32.44,"h":32.44,"l":32.38,"n":10,"o":32.38,"t":"2026-10-19T17:15:00Z","v":328,"vw":32.417695},{"c":32.445,"h":32.445,"l":32.4314,"n":29,"o":32.445,"t":"2026-10-19T17:20:00Z","v":963,"vw":32.435679},{"c":32.395,"h":32.395,"l":32.36,"n":83,"o":32.39,"t":"2026-10-19T17:25:00Z","v":2187,"vw":32.373928},{"c":32.25,"h":32.3825,"l":32.15,"n":110,"o":32.3825,"t":"2026-10-19T17:30:00Z","v":7801,"vw":32.238198},{"c":32.02,"h":32.25,"l":32.01,"n":144,"o":32.245,"t":"2026-10-19T17:35:00Z","v":7601,"vw":32.147722},{"c":32.11,"h":32.22,"l":32.06,"n":90,"o":32.06,"t":"2026-10-19T17:40:00Z","v":3330,"vw":32.143334},{"c":31.99,"h":32.13,"l":31.98,"n":67,"o":32.1,"t":"2026-10-19T17:45:00Z","v":9138,"vw":32.005969},{"c":31.955,"h":32.025,"l":31.94,"n":70,"o":32.02,"t":"2026-10-19T17:50:00Z","v":2551,"vw":32.008235},{"c":31.87,"h":31.9,"l":31.87,"n":30,"o":31.9,"t":"2026-10-19T17:55:00Z","v":2206,"vw":31.871834},{"c":31.865,"h":31.895,"l":31.84,"n":41,"o":31.895,"t":"2026-10-19T18:00:00Z","v":1069,"vw":31.866667},{"c":31.87,"h":31.93,"l":31.82,"n":76,"o":31.93,"t":"2026-10-19T18:05:00Z","v":3489,"vw":31.861337},{"c":31.88,"h":31.9391,"l":31.82,"n":24,"o":31.82,"t":"2026-10-19T18:10:00Z","v":1307,"vw":31.889694},{"c":31.89,"h":31.89,"l":31.87,"n":11,"o":31.87,"t":"2026-10-19T18:15:00Z","v":524,"vw":31.87978},{"c":31.815,"h":31.87,"l":31.8,"n":43,"o":31.85,"t":"2026-10-19T18:20:00Z","v":1652,"vw":31.832266},{"c":31.81,"h":31.81,"l":31.79,"n":15,"o":31.79,"t":"2026-10-19T18:25:00Z","v":603,"vw":31.8025},{"c":31.76,"h":31.805,"l":31.76,"n":36,"o":31.805,"t":"2026-10-19T18:30:00Z","v":667,"vw":31.7925},{"c":31.83,"h":31.83,"l":31.765,"n":8,"o":31.765,"t":"2026-10-19T18:35:00Z","v":389,"vw":31.7975},{"c":31.765,"h":31.83,"l":31.765,"n":22,"o":31.765,"t":"2026-10-19T18:40:00Z","v":1008,"vw":31.777258},{"c":31.81,"h":31.92,"l":31.81,"n":255,"o":31.83,"t":"2026-10-19T18:45:00Z","v":7348,"vw":31.854954},{"c":31.68,"h":31.72,"l":31.63,"n":51,"o":31.72,"t":"2026-10-19T18:50:00Z","v":2256,"vw":31.686695},{"c":31.62,"h":31.675,"l":31.62,"n":6,"o":31.675,"t":"2026-10-19T18:55:00Z","v":309,"vw":31.656667},{"c":31.725,"h":31.8204,"l":31.675,"n":125,"o":31.7003,"t":"2026-10-19T19:00:00Z","v":7769,"vw":31.748658},{"c":31.6825,"h":31.7999,"l":31.59,"n":43,"o":31.73,"t":"2026-10-19T19:05:00Z","v":1895,"vw":31.674428},{"c":31.68,"h":31.69,"l":31.67,"n":46,"o":31.685,"t":"2026-10-19T19:10:00Z","v":2132,"vw":31.681979},{"c":31.64,"h":31.69,"l":31.5401,"n":58,"o":31.69,"t":"2026-10-19T19:15:00Z","v":3058,"vw":31.62556},{"c":31.57,"h":31.65,"l":31.54,"n":91,"o":31.57,"t":"2026-10-19T19:20:00Z","v":3565,"vw":31.58746},{"c":31.38,"h":31.59,"l":31.38,"n":287,"o":31.57,"t":"2026-10-19T19:25:00Z","v":19020,"vw":31.517085},{"c":31.38,"h":31.435,"l":31.31,"n":195,"o":31.435,"t":"2026-10-19T19:30:00Z","v":7539,"vw":31.403453},{"c":31.37,"h":31.4,"l":31.26,"n":290,"o":31.32,"t":"2026-10-19T19:35:00Z","v":13246,"vw":31.332014},{"c":31.48,"h":31.48,"l":31.37,"n":134,"o":31.37,"t":"2026-10-19T19:40:00Z","v":7619,"vw":31.435055},{"c":31.475,"h":31.5,"l":31.44,"n":276,"o":31.465,"t":"2026-10-19T19:45:00Z","v":9498,"vw":31.473134},{"c":31.395,"h":31.46,"l":31.36,"n":109,"o":31.46,"t":"2026-10-19T19:50:00Z","v":6086,"vw":31.410821},{"c":31.52,"h":31.55,"l":31.32,"n":924,"o":31.405,"t":"2026-10-19T19:55:00Z","v":35669,"vw":31.430393},{"c":31.44,"h":31.44,"l":31.44,"n":26,"o":31.44,"t":"2026-10-19T20:00:00Z","v":158488,"vw":31.44},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-10-19T20:05:00Z","v":751,"vw":31.44},{"c":31.845,"h":32.48,"l":31.565,"n":43,"o":31.6,"t":"2026-10-20T13:30:00Z","v":13812,"vw":31.75196},{"c":32.21,"h":32.21,"l":32.21,"n":5,"o":32.21,"t":"2026-10-20T13:35:00Z","v":124,"vw":32.21},{"c":32.29,"h":32.5,"l":31.8179,"n":19,"o":32.24,"t":"2026-10-20T13:40:00Z","v":2155,"vw":31.925711},{"c":32.32,"h":32.32,"l":31.75,"n":24,"o":31.75,"t":"2026-10-20T13:45:00Z","v":710,"vw":31.983333},{"c":32.37,"h":32.505,"l":32.37,"n":7,"o":32.505,"t":"2026-10-20T13:50:00Z","v":346,"vw":32.440715},{"c":32.4525,"h":32.4525,"l":32.4525,"n":3,"o":32.4525,"t":"2026-10-20T14:00:00Z","v":116,"vw":32.4525},{"c":31.93,"h":32.07,"l":31.93,"n":37,"o":32.07,"t":"2026-10-20T14:10:00Z","v":1316,"vw":31.984702},{"c":32.39,"h":32.39,"l":32.015,"n":16,"o":32.015,"t":"2026-10-20T14:25:00Z","v":457,"vw":32.196159},{"c":32.26,"h":32.525,"l":32.26,"n":35,"o":32.475,"t":"2026-10-20T14:30:00Z","v":1333,"vw":32.351117},{"c":32.15,"h":32.23,"l":32.15,"n":6,"o":32.23,"t":"2026-10-20T14:35:00Z","v":318,"vw":32.19},{"c":32.3062,"h":32.3062,"l":32.235,"n":8,"o":32.235,"t":"2026-10-20T14:40:00Z","v":347,"vw":32.266481},{"c":32.15,"h":32.235,"l":32.14,"n":60,"o":32.235,"t":"2026-10-20T14:45:00Z","v":2164,"vw":32.1695},{"c":32.24,"h":32.24,"l":32.24,"n":15,"o":32.24,"t":"2026-10-20T14:50:00Z","v":336,"vw":32.24},{"c":32.275,"h":32.295,"l":32.275,"n":23,"o":32.275,"t":"2026-10-20T14:55:00Z","v":1221,"vw":32.278915},{"c":32.28,"h":32.28,"l":32.27,"n":12,"o":32.27,"t":"2026-10-20T15:00:00Z","v":280,"vw":32.275},{"c":32.23,"h":32.23,"l":32.23,"n":8,"o":32.23,"t":"2026-10-20T15:05:00Z","v":205,"vw":32.23},{"c":32.06,"h":32.085,"l":32.06,"n":7,"o":32.085,"t":"2026-10-20T15:10:00Z","v":473,"vw":32.0725},{"c":31.95,"h":32.14,"l":31.94,"n":54,"o":32.135,"t":"2026-10-20T15:15:00Z","v":4306,"vw":32.00696},{"c":32.0651,"h":32.0651,"l":32.0651,"n":5,"o":32.0651,"t":"2026-10-20T15:20:00Z","v":128,"vw":32.0651},{"c":31.82,"h":31.92,"l":31.82,"n":30,"o":31.9101,"t":"2026-10-20T15:25:00Z","v":1512,"vw":31.890978},{"c":31.76,"h":31.775,"l":31.64,"n":27,"o":31.75,"t":"2026-10-20T15:30:00Z","v":863,"vw":31.719387},{"c":31.74,"h":31.74,"l":31.65,"n":21,"o":31.65,"t":"2026-10-20T15:35:00Z","v":730,"vw":31.711919},{"c":31.74,"h":31.74,"l":31.74,"n":15,"o":31.74,"t":"2026-10-20T15:40:00Z","v":860,"vw":31.74},{"c":31.74,"h":31.74,"l":31.74,"n":8,"o":31.74,"t":"2026-10-20T15:45:00Z","v":181,"vw":31.74},{"c":31.74,"h":31.74,"l":31.74,"n":15,"o":31.74,"t":"2026-10-20T16:00:00Z","v":328,"vw":31.74},{"c":31.705,"h":31.705,"l":31.67,"n":29,"o":31.67,"t":"2026-10-20T16:05:00Z","v":841,"vw":31.68375},{"c":31.71,"h":31.71,"l":31.705,"n":27,"o":31.71,"t":"2026-10-20T16:15:00Z","v":1349,"vw":31.709545},{"c":31.71,"h":31.72,"l":31.71,"n":9,"o":31.72,"t":"2026-10-20T16:20:00Z","v":555,"vw":31.717826},{"c":31.695,"h":31.705,"l":31.695,"n":17,"o":31.705,"t":"2026-10-20T16:30:00Z","v":336,"vw":31.7},{"c":31.67,"h":31.7,"l":31.67,"n":39,"o":31.7,"t":"2026-10-20T16:35:00Z","v":1201,"vw":31.678835},{"c":31.68,"h":31.68,"l":31.68,"n":10,"o":31.68,"t":"2026-10-20T16:40:00Z","v":243,"vw":31.68},{"c":31.63,"h":31.68,"l":31.63,"n":30,"o":31.68,"t":"2026-10-20T16:45:00Z","v":4584,"vw":31.668414},{"c":31.64,"h":31.695,"l":31.64,"n":64,"o":31.685,"t":"2026-10-20T16:50:00Z","v":1872,"vw":31.676771},{"c":31.605,"h":31.68,"l":31.605,"n":43,"o":31.61,"t":"2026-10-20T16:55:00Z","v":1512,"vw":31.642805},{"c":31.65,"h":31.67,"l":31.65,"n":80,"o":31.65,"t":"2026-10-20T17:00:00Z","v":3107,"vw":31.65875},{"c":31.65,"h":31.65,"l":31.65,"n":8,"o":31.65,"t":"2026-10-20T17:05:00Z","v":243,"vw":31.65},{"c":31.7442,"h":31.7442,"l":31.6208,"n":71,"o":31.6208,"t":"2026-10-20T17:10:00Z","v":3691,"vw":31.673419},{"c":31.8,"h":31.8,"l":31.7,"n":51,"o":31.7,"t":"2026-10-20T17:15:00Z","v":1507,"vw":31.740908},{"c":31.785,"h":31.815,"l":31.785,"n":26,"o":31.815,"t":"2026-10-20T17:20:00Z","v":1851,"vw":31.807836},{"c":31.705,"h":31.765,"l":31.68,"n":84,"o":31.71,"t":"2026-10-20T17:25:00Z","v":2169,"vw":31.715961},{"c":31.65,"h":31.725,"l":31.65,"n":44,"o":31.72,"t":"2026-10-20T17:30:00Z","v":1518,"vw":31.703039},{"c":31.65,"h":31.65,"l":31.65,"n":20,"o":31.65,"t":"2026-10-20T17:35:00Z","v":290,"vw":31.65},{"c":31.7175,"h":31.72,"l":31.66,"n":17,"o":31.66,"t":"2026-10-20T17:40:00Z","v":673,"vw":31.704375},{"c":31.69,"h":31.735,"l":31.68,"n":20,"o":31.68,"t":"2026-10-20T17:45:00Z","v":632,"vw":31.701667},{"c":31.64,"h":31.73,"l":31.64,"n":68,"o":31.67,"t":"2026-10-20T17:50:00Z","v":1796,"vw":31.695948},{"c":31.73,"h":31.73,"l":31.65,"n":15,"o":31.65,"t":"2026-10-20T17:55:00Z","v":708,"vw":31.679056},{"c":31.7,"h":31.75,"l":31.7,"n":54,"o":31.715,"t":"2026-10-20T18:00:00Z","v":2013,"vw":31.726475},{"c":31.735,"h":31.755,"l":31.7129,"n":37,"o":31.755,"t":"2026-10-20T18:05:00Z","v":723,"vw":31.728527},{"c":31.71,"h":31.77,"l":31.71,"n":29,"o":31.73,"t":"2026-10-20T18:10:00Z","v":1819,"vw":31.719556},{"c":31.75,"h":31.75,"l":31.74,"n":24,"o":31.74,"t":"2026-10-20T18:15:00Z","v":687,"vw":31.746154},{"c":31.725,"h":31.725,"l":31.72,"n":48,"o":31.72,"t":"2026-10-20T18:20:00Z","v":1569,"vw":31.722667},{"c":31.715,"h":31.715,"l":31.715,"n":6,"o":31.715,"t":"2026-10-20T18:25:00Z","v":154,"vw":31.715},{"c":31.77,"h":31.78,"l":31.755,"n":82,"o":31.76,"t":"2026-10-20T18:30:00Z","v":1526,"vw":31.769371},{"c":31.77,"h":31.775,"l":31.77,"n":13,"o":31.775,"t":"2026-10-20T18:35:00Z","v":785,"vw":31.774242},{"c":31.725,"h":31.775,"l":31.725,"n":34,"o":31.775,"t":"2026-10-20T18:40:00Z","v":1306,"vw":31.752429},{"c":31.78,"h":31.78,"l":31.73,"n":52,"o":31.73,"t":"2026-10-20T18:45:00Z","v":974,"vw":31.746667},{"c":31.71,"h":31.785,"l":31.71,"n":63,"o":31.785,"t":"2026-10-20T18:50:00Z","v":1915,"vw":31.754742},{"c":31.72,"h":31.77,"l":31.72,"n":41,"o":31.77,"t":"2026-10-20T18:55:00Z","v":931,"vw":31.741111},{"c":31.7404,"h":31.79,"l":31.7404,"n":53,"o":31.75,"t":"2026-10-20T19:00:00Z","v":6043,"vw":31.770958},{"c":31.8,"h":31.81,"l":31.78,"n":45,"o":31.78,"t":"2026-10-20T19:05:00Z","v":1228,"vw":31.794},{"c":31.81,"h":31.81,"l":31.81,"n":15,"o":31.81,"t":"2026-10-20T19:10:00Z","v":513,"vw":31.81},{"c":31.835,"h":31.84,"l":31.7636,"n":100,"o":31.78,"t":"2026-10-20T19:15:00Z","v":2727,"vw":31.803872},{"c":31.905,"h":31.905,"l":31.85,"n":98,"o":31.86,"t":"2026-10-20T19:20:00Z","v":2138,"vw":31.867514},{"c":31.92,"h":31.92,"l":31.91,"n":74,"o":31.91,"t":"2026-10-20T19:25:00Z","v":1939,"vw":31.919343},{"c":31.975,"h":31.975,"l":31.92,"n":134,"o":31.92,"t":"2026-10-20T19:30:00Z","v":5314,"vw":31.945157},{"c":31.935,"h":32.0099,"l":31.93,"n":87,"o":31.94,"t":"2026-10-20T19:35:00Z","v":3257,"vw":31.965718},{"c":31.965,"h":31.965,"l":31.92,"n":99,"o":31.94,"t":"2026-10-20T19:40:00Z","v":3303,"vw":31.957781},{"c":31.88,"h":31.96,"l":31.82,"n":105,"o":31.96,"t":"2026-10-20T19:45:00Z","v":2044,"vw":31.907778},{"c":31.87,"h":31.905,"l":31.8,"n":65,"o":31.835,"t":"2026-10-20T19:50:00Z","v":3094,"vw":31.852794},{"c":31.88,"h":32,"l":31.83,"n":549,"o":31.87,"t":"2026-10-20T19:55:00Z","v":20338,"vw":31.927823},{"c":31.88,"h":31.88,"l":31.88,"n":17,"o":31.88,"t":"2026-10-20T20:00:00Z","v":48475,"vw":31.88},{"c":31.605,"h":31.75,"l":31.605,"n":27,"o":31.75,"t":"2026-10-21T13:30:00Z","v":10024,"vw":31.687585},{"c":31.56,"h":31.56,"l":31.56,"n":4,"o":31.56,"t":"2026-10-21T13:55:00Z","v":104,"vw":31.56},{"c":31.56,"h":31.565,"l":31.56,"n":16,"o":31.565,"t":"2026-10-21T14:00:00Z","v":2528,"vw":31.56449},{"c":31.3668,"h":31.4,"l":31.34,"n":17,"o":31.365,"t":"2026-10-21T14:05:00Z","v":1453,"vw":31.360638},{"c":31.79,"h":31.79,"l":31.79,"n":5,"o":31.79,"t":"2026-10-21T14:10:00Z","v":258,"vw":31.79},{"c":31.21,"h":31.35,"l":31.21,"n":53,"o":31.35,"t":"2026-10-21T14:15:00Z","v":1711,"vw":31.260971},{"c":31.23,"h":31.25,"l":31.23,"n":9,"o":31.25,"t":"2026-10-21T14:20:00Z","v":425,"vw":31.24},{"c":31.42,"h":31.469,"l":31.42,"n":24,"o":31.469,"t":"2026-10-21T14:25:00Z","v":1427,"vw":31.445195},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-10-21T14:45:00Z","v":104,"vw":31.45},{"c":31.2,"h":31.445,"l":31.2,"n":74,"o":31.445,"t":"2026-10-21T14:50:00Z","v":11528,"vw":31.298427},{"c":31.02,"h":31.11,"l":31.02,"n":29,"o":31.11,"t":"2026-10-21T14:55:00Z","v":1475,"vw":31.071078},{"c":30.917,"h":30.946,"l":30.917,"n":10,"o":30.946,"t":"2026-10-21T15:00:00Z","v":778,"vw":30.936333},{"c":30.995,"h":31,"l":30.95,"n":39,"o":30.95,"t":"2026-10-21T15:05:00Z","v":4078,"vw":30.998358},{"c":30.92,"h":31.09,"l":30.92,"n":74,"o":31,"t":"2026-10-21T15:10:00Z","v":5585,"vw":31.019333},{"c":30.925,"h":30.925,"l":30.925,"n":12,"o":30.925,"t":"2026-10-21T15:15:00Z","v":433,"vw":30.925},{"c":30.92,"h":30.98,"l":30.92,"n":16,"o":30.98,"t":"2026-10-21T15:20:00Z","v":731,"vw":30.94},{"c":30.92,"h":30.92,"l":30.92,"n":6,"o":30.92,"t":"2026-10-21T15:25:00Z","v":248,"vw":30.92},{"c":30.97,"h":31,"l":30.97,"n":59,"o":30.98,"t":"2026-10-21T15:30:00Z","v":3794,"vw":30.99642},{"c":31,"h":31,"l":30.94,"n":74,"o":30.97,"t":"2026-10-21T15:35:00Z","v":1759,"vw":30.962754},{"c":31.0025,"h":31.0025,"l":31.0025,"n":15,"o":31.0025,"t":"2026-10-21T15:40:00Z","v":196,"vw":31.0025},{"c":31.02,"h":31.07,"l":31.02,"n":16,"o":31.02,"t":"2026-10-21T15:45:00Z","v":811,"vw":31.029922},{"c":30.975,"h":30.9775,"l":30.975,"n":13,"o":30.975,"t":"2026-10-21T15:50:00Z","v":406,"vw":30.975833},{"c":31.16,"h":31.16,"l":31.01,"n":91,"o":31.01,"t":"2026-10-21T16:00:00Z","v":4169,"vw":31.091667},{"c":31.125,"h":31.125,"l":31.11,"n":18,"o":31.12,"t":"2026-10-21T16:05:00Z","v":674,"vw":31.119102},{"c":31.225,"h":31.225,"l":31.13,"n":24,"o":31.13,"t":"2026-10-21T16:10:00Z","v":794,"vw":31.1775},{"c":31.22,"h":31.22,"l":31.22,"n":9,"o":31.22,"t":"2026-10-21T16:15:00Z","v":286,"vw":31.22},{"c":31.3,"h":31.31,"l":31.24,"n":31,"o":31.24,"t":"2026-10-21T16:20:00Z","v":1281,"vw":31.255644},{"c":31.32,"h":31.32,"l":31.29,"n":24,"o":31.3,"t":"2026-10-21T16:25:00Z","v":698,"vw":31.305},{"c":31.345,"h":31.345,"l":31.345,"n":2,"o":31.345,"t":"2026-10-21T16:30:00Z","v":112,"vw":31.345},{"c":31.435,"h":31.45,"l":31.34,"n":74,"o":31.345,"t":"2026-10-21T16:35:00Z","v":6862,"vw":31.35014},{"c":31.36,"h":31.44,"l":31.34,"n":37,"o":31.44,"t":"2026-10-21T16:40:00Z","v":556,"vw":31.38},{"c":31.34,"h":31.39,"l":31.25,"n":28,"o":31.39,"t":"2026-10-21T16:45:00Z","v":962,"vw":31.325},{"c":31.345,"h":31.345,"l":31.345,"n":17,"o":31.345,"t":"2026-10-21T16:50:00Z","v":359,"vw":31.345},{"c":31.345,"h":31.345,"l":31.26,"n":27,"o":31.345,"t":"2026-10-21T16:55:00Z","v":882,"vw":31.33},{"c":31.345,"h":31.345,"l":31.345,"n":12,"o":31.345,"t":"2026-10-21T17:00:00Z","v":342,"vw":31.345},{"c":31.34,"h":31.345,"l":31.26,"n":21,"o":31.26,"t":"2026-10-21T17:05:00Z","v":672,"vw":31.32125},{"c":31.34,"h":31.34,"l":31.33,"n":22,"o":31.34,"t":"2026-10-21T17:10:00Z","v":634,"vw":31.338},{"c":31.15,"h":31.34,"l":31.15,"n":114,"o":31.34,"t":"2026-10-21T17:15:00Z","v":5455,"vw":31.229145},{"c":31.2,"h":31.245,"l":31.15,"n":75,"o":31.19,"t":"2026-10-21T17:20:00Z","v":8166,"vw":31.215947},{"c":31.205,"h":31.205,"l":31.16,"n":33,"o":31.16,"t":"2026-10-21T17:25:00Z","v":768,"vw":31.196054},{"c":31.205,"h":31.26,"l":31.205,"n":32,"o":31.24,"t":"2026-10-21T17:30:00Z","v":1217,"vw":31.22157},{"c":31.26,"h":31.265,"l":31.245,"n":26,"o":31.265,"t":"2026-10-21T17:35:00Z","v":779,"vw":31.259},{"c":31.265,"h":31.265,"l":31.245,"n":33,"o":31.25,"t":"2026-10-21T17:40:00Z","v":1358,"vw":31.250091},{"c":31.295,"h":31.31,"l":31.27,"n":44,"o":31.285,"t":"2026-10-21T17:45:00Z","v":9507,"vw":31.292238},{"c":31.325,"h":31.325,"l":31.26,"n":83,"o":31.29,"t":"2026-10-21T17:50:00Z","v":2990,"vw":31.301579},{"c":31.33,"h":31.355,"l":31.33,"n":35,"o":31.355,"t":"2026-10-21T17:55:00Z","v":1146,"vw":31.333497},{"c":31.23,"h":31.242,"l":31.23,"n":20,"o":31.23,"t":"2026-10-21T18:00:00Z","v":1384,"vw":31.233833},{"c":31.28,"h":31.28,"l":31.27,"n":15,"o":31.27,"t":"2026-10-21T18:05:00Z","v":377,"vw":31.276667},{"c":31.31,"h":31.31,"l":31.31,"n":7,"o":31.31,"t":"2026-10-21T18:10:00Z","v":113,"vw":31.31},{"c":31.27,"h":31.285,"l":31.22,"n":86,"o":31.285,"t":"2026-10-21T18:15:00Z","v":3574,"vw":31.250625},{"c":31.27,"h":31.3,"l":31.27,"n":29,"o":31.27,"t":"2026-10-21T18:20:00Z","v":1362,"vw":31.273012},{"c":31.265,"h":31.265,"l":31.265,"n":11,"o":31.265,"t":"2026-10-21T18:25:00Z","v":131,"vw":31.265},{"c":31.265,"h":31.265,"l":31.23,"n":22,"o":31.26,"t":"2026-10-21T18:30:00Z","v":493,"vw":31.251382},{"c":31.265,"h":31.265,"l":31.265,"n":38,"o":31.265,"t":"2026-10-21T18:35:00Z","v":297,"vw":31.265},{"c":31.36,"h":31.36,"l":31.29,"n":140,"o":31.29,"t":"2026-10-21T18:40:00Z","v":8856,"vw":31.30744},{"c":31.245,"h":31.33,"l":31.245,"n":86,"o":31.33,"t":"2026-10-21T18:45:00Z","v":3678,"vw":31.284513},{"c":31.17,"h":31.21,"l":31.12,"n":75,"o":31.21,"t":"2026-10-21T18:55:00Z","v":1938,"vw":31.15454},{"c":31.105,"h":31.105,"l":31.045,"n":114,"o":31.09,"t":"2026-10-21T19:00:00Z","v":2543,"vw":31.078077},{"c":31.045,"h":31.07,"l":31.045,"n":60,"o":31.07,"t":"2026-10-21T19:05:00Z","v":1046,"vw":31.057077},{"c":31.09,"h":31.09,"l":31.01,"n":104,"o":31.01,"t":"2026-10-21T19:10:00Z","v":2891,"vw":31.038371},{"c":31.18,"h":31.18,"l":31.085,"n":101,"o":31.09,"t":"2026-10-21T19:15:00Z","v":2085,"vw":31.128125},{"c":31.17,"h":31.21,"l":31.17,"n":35,"o":31.21,"t":"2026-10-21T19:20:00Z","v":1677,"vw":31.174961},{"c":31.195,"h":31.295,"l":31.18,"n":168,"o":31.18,"t":"2026-10-21T19:25:00Z","v":5198,"vw":31.229771},{"c":31.245,"h":31.245,"l":31.23,"n":24,"o":31.23,"t":"2026-10-21T19:35:00Z","v":465,"vw":31.2375},{"c":31.21,"h":31.24,"l":31.21,"n":44,"o":31.2375,"t":"2026-10-21T19:40:00Z","v":875,"vw":31.231875},{"c":31.3625,"h":31.37,"l":31.255,"n":149,"o":31.28,"t":"2026-10-21T19:45:00Z","v":4466,"vw":31.316979},{"c":31.335,"h":31.39,"l":31.32,"n":150,"o":31.355,"t":"2026-10-21T19:50:00Z","v":4824,"vw":31.355189},{"c":31.35,"h":31.38,"l":31.29,"n":401,"o":31.335,"t":"2026-10-21T19:55:00Z","v":12223,"vw":31.326549},{"c":31.31,"h":31.35,"l":31.31,"n":28,"o":31.35,"t":"2026-10-21T20:00:00Z","v":78031,"vw":31.310219},{"c":31.29,"h":31.29,"l":30.72,"n":20,"o":31,"t":"2026-10-22T13:30:00Z","v":3130,"vw":30.992392},{"c":31.2371,"h":31.715,"l":31.2371,"n":56,"o":31.415,"t":"2026-10-22T13:35:00Z","v":1498,"vw":31.367455},{"c":31.26,"h":31.26,"l":31.26,"n":3,"o":31.26,"t":"2026-10-22T13:40:00Z","v":114,"vw":31.26},{"c":31.58,"h":31.59,"l":31.25,"n":86,"o":31.25,"t":"2026-10-22T13:45:00Z","v":4669,"vw":31.433205},{"c":31.36,"h":31.52,"l":31.36,"n":80,"o":31.52,"t":"2026-10-22T13:50:00Z","v":2847,"vw":31.452864},{"c":31.52,"h":31.525,"l":31.24,"n":30,"o":31.24,"t":"2026-10-22T13:55:00Z","v":2591,"vw":31.457605},{"c":31.705,"h":31.76,"l":31.34,"n":73,"o":31.34,"t":"2026-10-22T14:00:00Z","v":10396,"vw":31.652991},{"c":31.52,"h":31.808,"l":31.52,"n":7,"o":31.52,"t":"2026-10-22T14:05:00Z","v":1909,"vw":31.550316},{"c":31.92,"h":32,"l":31.53,"n":42,"o":31.53,"t":"2026-10-22T14:10:00Z","v":2426,"vw":31.921547},{"c":32.065,"h":32.065,"l":31.99,"n":11,"o":31.99,"t":"2026-10-22T14:15:00Z","v":1079,"vw":32.00894},{"c":31.87,"h":31.87,"l":31.87,"n":13,"o":31.87,"t":"2026-10-22T14:25:00Z","v":224,"vw":31.87},{"c":32,"h":32.03,"l":32,"n":18,"o":32.03,"t":"2026-10-22T14:30:00Z","v":1040,"vw":32.009531},{"c":32.12,"h":32.12,"l":32.105,"n":24,"o":32.105,"t":"2026-10-22T14:40:00Z","v":1616,"vw":32.116119},{"c":32.22,"h":32.22,"l":32.13,"n":13,"o":32.13,"t":"2026-10-22T14:45:00Z","v":547,"vw":32.152372},{"c":32.16,"h":32.16,"l":32.03,"n":20,"o":32.07,"t":"2026-10-22T14:50:00Z","v":687,"vw":32.085659},{"c":32.13,"h":32.13,"l":32.07,"n":22,"o":32.08,"t":"2026-10-22T15:00:00Z","v":626,"vw":32.1025},{"c":31.91,"h":31.97,"l":31.91,"n":16,"o":31.9327,"t":"2026-10-22T15:05:00Z","v":1188,"vw":31.939086},{"c":32.05,"h":32.075,"l":32.045,"n":62,"o":32.075,"t":"2026-10-22T15:15:00Z","v":2180,"vw":32.058665},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-22T15:20:00Z","v":106,"vw":31.86},{"c":32.1799,"h":32.1799,"l":32.02,"n":7,"o":32.02,"t":"2026-10-22T15:25:00Z","v":2377,"vw":32.161762},{"c":32.02,"h":32.02,"l":32.02,"n":34,"o":32.02,"t":"2026-10-22T15:30:00Z","v":1738,"vw":32.02},{"c":32.035,"h":32.12,"l":32.035,"n":29,"o":32.1,"t":"2026-10-22T15:35:00Z","v":720,"vw":32.0725},{"c":31.935,"h":32.015,"l":31.93,"n":75,"o":31.93,"t":"2026-10-22T15:40:00Z","v":2820,"vw":31.945},{"c":32.01,"h":32.01,"l":31.895,"n":90,"o":31.895,"t":"2026-10-22T15:50:00Z","v":4936,"vw":31.946303},{"c":31.955,"h":31.955,"l":31.955,"n":2,"o":31.955,"t":"2026-10-22T15:55:00Z","v":307,"vw":31.955},{"c":32.035,"h":32.035,"l":31.975,"n":49,"o":32.02,"t":"2026-10-22T16:00:00Z","v":3816,"vw":32.008172},{"c":31.93,"h":31.93,"l":31.93,"n":21,"o":31.93,"t":"2026-10-22T16:05:00Z","v":373,"vw":31.93},{"c":32.05,"h":32.05,"l":32,"n":27,"o":32,"t":"2026-10-22T16:10:00Z","v":481,"vw":32.025},{"c":31.995,"h":31.995,"l":31.9001,"n":13,"o":31.9001,"t":"2026-10-22T16:15:00Z","v":581,"vw":31.967405},{"c":32.01,"h":32.03,"l":31.98,"n":107,"o":32.03,"t":"2026-10-22T16:20:00Z","v":4792,"vw":32.006801},{"c":32.045,"h":32.08,"l":32.02,"n":47,"o":32.08,"t":"2026-10-22T16:25:00Z","v":6635,"vw":32.04054},{"c":31.98,"h":31.98,"l":31.98,"n":40,"o":31.98,"t":"2026-10-22T16:30:00Z","v":1189,"vw":31.98},{"c":31.885,"h":31.98,"l":31.86,"n":91,"o":31.98,"t":"2026-10-22T16:35:00Z","v":2664,"vw":31.899993},{"c":31.82,"h":31.82,"l":31.82,"n":4,"o":31.82,"t":"2026-10-22T16:50:00Z","v":150,"vw":31.82},{"c":31.89,"h":31.89,"l":31.89,"n":15,"o":31.89,"t":"2026-10-22T16:55:00Z","v":633,"vw":31.89},{"c":31.905,"h":31.905,"l":31.905,"n":16,"o":31.905,"t":"2026-10-22T17:00:00Z","v":441,"vw":31.905},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-22T17:05:00Z","v":224,"vw":31.87},{"c":31.81,"h":31.855,"l":31.81,"n":26,"o":31.83,"t":"2026-10-22T17:10:00Z","v":888,"vw":31.83},{"c":31.83,"h":31.83,"l":31.83,"n":11,"o":31.83,"t":"2026-10-22T17:15:00Z","v":1538,"vw":31.83},{"c":31.795,"h":31.825,"l":31.72,"n":53,"o":31.825,"t":"2026-10-22T17:20:00Z","v":4441,"vw":31.803839},{"c":31.72,"h":31.72,"l":31.72,"n":9,"o":31.72,"t":"2026-10-22T17:25:00Z","v":323,"vw":31.72},{"c":31.63,"h":31.71,"l":31.63,"n":31,"o":31.71,"t":"2026-10-22T17:30:00Z","v":679,"vw":31.673333},{"c":31.82,"h":31.82,"l":31.73,"n":88,"o":31.73,"t":"2026-10-22T17:40:00Z","v":3107,"vw":31.781639},{"c":31.71,"h":31.85,"l":31.71,"n":88,"o":31.815,"t":"2026-10-22T17:45:00Z","v":3098,"vw":31.79575},{"c":31.635,"h":31.76,"l":31.635,"n":14,"o":31.76,"t":"2026-10-22T17:50:00Z","v":629,"vw":31.667749},{"c":31.6528,"h":31.715,"l":31.6528,"n":13,"o":31.715,"t":"2026-10-22T17:55:00Z","v":266,"vw":31.682704},{"c":31.71,"h":31.71,"l":31.71,"n":8,"o":31.71,"t":"2026-10-22T18:00:00Z","v":524,"vw":31.71},{"c":31.61,"h":31.62,"l":31.61,"n":11,"o":31.62,"t":"2026-10-22T18:05:00Z","v":406,"vw":31.615},{"c":31.775,"h":31.83,"l":31.62,"n":133,"o":31.62,"t":"2026-10-22T18:10:00Z","v":8847,"vw":31.745098},{"c":31.87,"h":31.87,"l":31.87,"n":32,"o":31.87,"t":"2026-10-22T18:15:00Z","v":551,"vw":31.87},{"c":31.89,"h":31.89,"l":31.865,"n":51,"o":31.885,"t":"2026-10-22T18:20:00Z","v":1470,"vw":31.872735},{"c":31.87,"h":31.88,"l":31.87,"n":35,"o":31.88,"t":"2026-10-22T18:25:00Z","v":736,"vw":31.876923},{"c":31.89,"h":31.89,"l":31.89,"n":28,"o":31.89,"t":"2026-10-22T18:30:00Z","v":282,"vw":31.89},{"c":31.87,"h":31.88,"l":31.87,"n":56,"o":31.88,"t":"2026-10-22T18:35:00Z","v":1088,"vw":31.876667},{"c":31.84,"h":31.84,"l":31.84,"n":9,"o":31.84,"t":"2026-10-22T18:40:00Z","v":919,"vw":31.84},{"c":31.93,"h":31.93,"l":31.885,"n":80,"o":31.92,"t":"2026-10-22T18:45:00Z","v":1409,"vw":31.920902},{"c":32.01,"h":32.01,"l":31.945,"n":38,"o":31.945,"t":"2026-10-22T18:50:00Z","v":1308,"vw":31.965},{"c":32.16,"h":32.175,"l":32.0951,"n":19,"o":32.0951,"t":"2026-10-22T19:00:00Z","v":1312,"vw":32.141405},{"c":32.195,"h":32.195,"l":32.16,"n":43,"o":32.16,"t":"2026-10-22T19:05:00Z","v":2489,"vw":32.170714},{"c":32.195,"h":32.24,"l":32.165,"n":108,"o":32.24,"t":"2026-10-22T19:10:00Z","v":3140,"vw":32.200943},{"c":32.185,"h":32.185,"l":32.185,"n":18,"o":32.185,"t":"2026-10-22T19:25:00Z","v":527,"vw":32.185},{"c":32.115,"h":32.12,"l":32.1,"n":99,"o":32.12,"t":"2026-10-22T19:30:00Z","v":2014,"vw":32.115},{"c":32.115,"h":32.12,"l":32.1,"n":43,"o":32.1,"t":"2026-10-22T19:35:00Z","v":1146,"vw":32.10875},{"c":32.18,"h":32.18,"l":32.12,"n":232,"o":32.12,"t":"2026-10-22T19:40:00Z","v":10953,"vw":32.132817},{"c":32.115,"h":32.17,"l":32.115,"n":90,"o":32.17,"t":"2026-10-22T19:45:00Z","v":3139,"vw":32.135587},{"c":32.335,"h":32.36,"l":32.1525,"n":188,"o":32.1525,"t":"2026-10-22T19:50:00Z","v":8404,"vw":32.256358},{"c":32.42,"h":32.452,"l":32.33,"n":395,"o":32.39,"t":"2026-10-22T19:55:00Z","v":10318,"vw":32.392138},{"c":32.44,"h":32.44,"l":32.44,"n":19,"o":32.44,"t":"2026-10-22T20:00:00Z","v":65453,"vw":32.44}],"history":[{"c":84.72,"h":86.22,"l":84.65,"n":4324,"o":86.22,"t":"2024-10-21T04:00:00Z","v":129634,"vw":84.908793},{"c":84.08,"h":85.185,"l":83.665,"n":4789,"o":84.13,"t":"2024-10-22T04:00:00Z","v":134701,"vw":84.255261},{"c":84.41,"h":85.2599,"l":83.35,"n":3967,"o":83.35,"t":"2024-10-23T04:00:00Z","v":120052,"vw":84.263169},{"c":86.98,"h":87.45,"l":84.495,"n":6006,"o":84.88,"t":"2024-10-24T04:00:00Z","v":216442,"vw":86.50844},{"c":85.18,"h":87.67,"l":84.965,"n":6648,"o":87.51,"t":"2024-10-25T04:00:00Z","v":198473,"vw":85.481909},{"c":85.59,"h":86.14,"l":84.79,"n":6314,"o":85.22,"t":"2024-10-28T04:00:00Z","v":209358,"vw":85.517794},{"c":85.12,"h":85.3,"l":83.76,"n":4968,"o":84.53,"t":"2024-10-29T04:00:00Z","v":232872,"vw":84.868592},{"c":85.48,"h":86.91,"l":84.65,"n":4184,"o":84.65,"t":"2024-10-30T04:00:00Z","v":151364,"vw":85.80495},{"c":85.02,"h":86.565,"l":81.58,"n":7531,"o":84.81,"t":"2024-10-31T04:00:00Z","v":348216,"vw":84.786294},{"c":85,"h":87.27,"l":84.56,"n":6728,"o":85.47,"t":"2024-11-01T04:00:00Z","v":152152,"vw":85.184334},{"c":85.35,"h":86.11,"l":84.07,"n":5683,"o":84.07,"t":"2024-11-04T05:00:00Z","v":133466,"vw":85.321099},{"c":87.89,"h":88.46,"l":85.93,"n":6739,"o":85.93,"t":"2024-11-05T05:00:00Z","v":239522,"vw":87.933142},{"c":94.3,"h":95.115,"l":92.4,"n":12483,"o":93.74,"t":"2024-11-06T05:00:00Z","v":340364,"vw":94.122711},{"c":93.06,"h":94.61,"l":92.77,"n":6624,"o":93.96,"t":"2024-11-07T05:00:00Z","v":173233,"vw":93.364902},{"c":95.69,"h":95.74,"l":92.98,"n":7750,"o":93.24,"t":"2024-11-08T05:00:00Z","v":312219,"vw":95.109907},{"c":95.44,"h":98.02,"l":95.03,"n":9189,"o":97.17,"t":"2024-11-11T05:00:00Z","v":315028,"vw":96.113237},{"c":88.81,"h":93.12,"l":87.1497,"n":10646,"o":93,"t":"2024-11-12T05:00:00Z","v":395282,"vw":88.923573},{"c":81.37,"h":88.825,"l":81.3208,"n":10115,"o":88.13,"t":"2024-11-13T05:00:00Z","v":431923,"vw":83.717434},{"c":84.23,"h":84.73,"l":79.77,"n":11835,"o":80.94,"t":"2024-11-14T05:00:00Z","v":479700,"vw":83.197417},{"c":84.59,"h":85.86,"l":83.56,"n":8314,"o":85.15,"t":"2024-11-15T05:00:00Z","v":341209,"vw":84.418261},{"c":85.52,"h":85.92,"l":84.17,"n":8908,"o":85.45,"t":"2024-11-18T05:00:00Z","v":274384,"vw":85.391112},{"c":86.7,"h":86.7,"l":84.14,"n":7842,"o":84.92,"t":"2024-11-19T05:00:00Z","v":297130,"vw":85.79026},{"c":87.38,"h":88.06,"l":86.33,"n":6831,"o":86.83,"t":"2024-11-20T05:00:00Z","v":212379,"vw":87.338267},{"c":88.7,"h":89.3,"l":87.4641,"n":5165,"o":87.86,"t":"2024-11-21T05:00:00Z","v":158855,"vw":88.631825},{"c":90.9,"h":91.167,"l":88.58,"n":6963,"o":89.03,"t":"2024-11-22T05:00:00Z","v":243513,"vw":90.688032},{"c":95.32,"h":96.42,"l":92.03,"n":8634,"o":92.03,"t":"2024-11-25T05:00:00Z","v":336508,"vw":95.312702},{"c":94.45,"h":94.72,"l":92.03,"n":9634,"o":94.48,"t":"2024-11-26T05:00:00Z","v":359288,"vw":93.836009},{"c":91.26,"h":95.26,"l":90.61,"n":7551,"o":94.97,"t":"2024-11-27T05:00:00Z","v":281912,"vw":92.07883},{"c":92.29,"h":92.745,"l":91.44,"n":3587,"o":92.24,"t":"2024-11-29T05:00:00Z","v":120587,"vw":92.251029},{"c":93.14,"h":93.22,"l":91.41,"n":8319,"o":92.7,"t":"2024-12-02T05:00:00Z","v":247103,"vw":92.750437},{"c":91.91,"h":93.79,"l":90.51,"n":6183,"o":93.37,"t":"2024-12-03T05:00:00Z","v":197249,"vw":91.661826},{"c":89.58,"h":92.46,"l":89.441,"n":6567,"o":91.5,"t":"2024-12-04T05:00:00Z","v":246354,"vw":90.135865},{"c":89.13,"h":89.775,"l":88,"n":6049,"o":89.66,"t":"2024-12-05T05:00:00Z","v":171829,"vw":88.882018},{"c":90.63,"h":90.685,"l":88.65,"n":6834,"o":90.61,"t":"2024-12-06T05:00:00Z","v":195625,"vw":90.141154},{"c":91.28,"h":92.895,"l":90.86,"n":7401,"o":91.35,"t":"2024-12-09T05:00:00Z","v":187109,"vw":91.596284},{"c":89.47,"h":91.54,"l":88.59,"n":7280,"o":90.86,"t":"2024-12-10T05:00:00Z","v":254587,"vw":89.543623},{"c":89.28,"h":89.79,"l":86.445,"n":6454,"o":88.4,"t":"2024-12-11T05:00:00Z","v":411782,"vw":89.105313},{"c":89.21,"h":90.06,"l":87.79,"n":6324,"o":90.03,"t":"2024-12-12T05:00:00Z","v":152704,"vw":89.235436},{"c":87.77,"h":88.8,"l":86.72,"n":6893,"o":88.8,"t":"2024-12-13T05:00:00Z","v":196881,"vw":87.622241},{"c":88.13,"h":88.86,"l":86.63,"n":7828,"o":87.35,"t":"2024-12-16T05:00:00Z","v":225429,"vw":87.796105},{"c":86.23,"h":88.0225,"l":85.55,"n":7946,"o":87.47,"t":"2024-12-17T05:00:00Z","v":272599,"vw":86.666078},{"c":79.53,"h":87.325,"l":78.99,"n":10933,"o":87.31,"t":"2024-12-18T05:00:00Z","v":427833,"vw":81.278639},{"c":79.08,"h":81.37,"l":78.562,"n":11246,"o":80.77,"t":"2024-12-19T05:00:00Z","v":416063,"vw":79.367427},{"c":81.09,"h":81.18,"l":77.98,"n":12263,"o":78.14,"t":"2024-12-20T05:00:00Z","v":2084682,"vw":80.813196},{"c":81.5,"h":82.86,"l":79.59,"n":10304,"o":80.99,"t":"2024-12-23T05:00:00Z","v":575145,"vw":81.211695},{"c":81.99,"h":82.17,"l":80.71,"n":2561,"o":81.9,"t":"2024-12-24T05:00:00Z","v":85401,"vw":81.847451},{"c":81.79,"h":81.99,"l":80.705,"n":7724,"o":81.74,"t":"2024-12-26T05:00:00Z","v":367331,"vw":81.624943},{"c":79.46,"h":81.37,"l":78.74,"n":5580,"o":81.04,"t":"2024-12-27T05:00:00Z","v":1200008,"vw":79.469408},{"c":78.56,"h":79.32,"l":78.01,"n":5899,"o":79.29,"t":"2024-12-30T05:00:00Z","v":179910,"vw":78.684395},{"c":79.02,"h":80.83,"l":78.56,"n":6540,"o":79.65,"t":"2024-12-31T05:00:00Z","v":364810,"vw":79.06409},{"c":79.33,"h":81.03,"l":78.95,"n":6408,"o":79.75,"t":"2025-01-02T05:00:00Z","v":335530,"vw":79.560469},{"c":79.43,"h":80.35,"l":78.55,"n":6604,"o":80.16,"t":"2025-01-03T05:00:00Z","v":161288,"vw":79.420676},{"c":78.87,"h":81.02,"l":78.73,"n":7774,"o":79.56,"t":"2025-01-06T05:00:00Z","v":203654,"vw":79.538977},{"c":76.51,"h":79.475,"l":75.95,"n":11210,"o":78.72,"t":"2025-01-07T05:00:00Z","v":490894,"vw":76.969243},{"c":77.26,"h":77.65,"l":75.15,"n":6436,"o":75.83,"t":"2025-01-08T05:00:00Z","v":403405,"vw":77.053021},{"c":75.3,"h":76.105,"l":74.74,"n":8919,"o":76,"t":"2025-01-10T05:00:00Z","v":285607,"vw":75.391193},{"c":77.82,"h":78.705,"l":73.68,"n":8140,"o":74.5,"t":"2025-01-13T05:00:00Z","v":364061,"vw":77.402307},{"c":78.47,"h":80.2,"l":77.73,"n":6886,"o":78.79,"t":"2025-01-14T05:00:00Z","v":357558,"vw":78.544288},{"c":80.42,"h":81.77,"l":79.695,"n":6020,"o":80.5,"t":"2025-01-15T05:00:00Z","v":289331,"vw":80.365132},{"c":79.26,"h":80.66,"l":79.045,"n":5892,"o":80.51,"t":"2025-01-16T05:00:00Z","v":186323,"vw":79.500267},{"c":78.15,"h":80.71,"l":77.59,"n":7307,"o":80.36,"t":"2025-01-17T05:00:00Z","v":366909,"vw":78.372366},{"c":81.86,"h":82.06,"l":79.235,"n":8167,"o":79.37,"t":"2025-01-21T05:00:00Z","v":271102,"vw":81.272227},{"c":81.04,"h":81.94,"l":80.29,"n":6378,"o":81.42,"t":"2025-01-22T05:00:00Z","v":254438,"vw":80.928262},{"c":81.39,"h":81.49,"l":80.055,"n":4828,"o":80.47,"t":"2025-01-23T05:00:00Z","v":213006,"vw":81.22493},{"c":81.13,"h":81.695,"l":80.58,"n":5862,"o":80.92,"t":"2025-01-24T05:00:00Z","v":156086,"vw":81.052994},{"c":79.32,"h":80.585,"l":79.085,"n":6480,"o":80,"t":"2025-01-27T05:00:00Z","v":209247,"vw":79.558222},{"c":79.44,"h":79.78,"l":78.21,"n":6289,"o":78.83,"t":"2025-01-28T05:00:00Z","v":214958,"vw":79.23214},{"c":80.28,"h":80.59,"l":78.91,"n":7028,"o":78.96,"t":"2025-01-29T05:00:00Z","v":192982,"vw":79.929893},{"c":81.2,"h":82.04,"l":80.77,"n":6905,"o":81.32,"t":"2025-01-30T05:00:00Z","v":219248,"vw":81.486876},{"c":80.1,"h":81.515,"l":79.47,"n":8010,"o":80.73,"t":"2025-01-31T05:00:00Z","v":259601,"vw":80.155604},{"c":77.83,"h":79.265,"l":77.38,"n":7528,"o":78.3,"t":"2025-02-03T05:00:00Z","v":204358,"vw":78.101139},{"c":76.89,"h":78.245,"l":76.79,"n":6310,"o":77.36,"t":"2025-02-04T05:00:00Z","v":170940,"vw":77.118382},{"c":78.34,"h":78.85,"l":76.485,"n":7913,"o":76.94,"t":"2025-02-05T05:00:00Z","v":205626,"vw":78.278206},{"c":78.49,"h":79.25,"l":77.449,"n":4913,"o":79.25,"t":"2025-02-06T05:00:00Z","v":164385,"vw":78.440723},{"c":76.96,"h":78.5,"l":76.78,"n":5792,"o":78.07,"t":"2025-02-07T05:00:00Z","v":183254,"vw":77.25606},{"c":76.48,"h":77.725,"l":76.24,"n":5963,"o":77.49,"t":"2025-02-10T05:00:00Z","v":176599,"vw":76.84482},{"c":76.12,"h":77.235,"l":75.86,"n":7152,"o":76.05,"t":"2025-02-11T05:00:00Z","v":201925,"vw":76.302863},{"c":70.53,"h":74.345,"l":67.15,"n":13927,"o":73.68,"t":"2025-02-12T05:00:00Z","v":512674,"vw":69.546467},{"c":71.8,"h":72.42,"l":70.375,"n":11439,"o":70.66,"t":"2025-02-13T05:00:00Z","v":425834,"vw":71.549333},{"c":72.18,"h":72.18,"l":70.405,"n":9202,"o":71.81,"t":"2025-02-14T05:00:00Z","v":420391,"vw":71.818003},{"c":72.91,"h":73.05,"l":71.51,"n":7207,"o":71.91,"t":"2025-02-18T05:00:00Z","v":323019,"vw":72.472022},{"c":71.26,"h":72.7769,"l":70.77,"n":8603,"o":71.39,"t":"2025-02-19T05:00:00Z","v":276994,"vw":71.32598},{"c":69.66,"h":71.42,"l":69.66,"n":8458,"o":70.83,"t":"2025-02-20T05:00:00Z","v":364201,"vw":69.976529},{"c":68.37,"h":71.16,"l":67.925,"n":7772,"o":70.68,"t":"2025-02-21T05:00:00Z","v":357605,"vw":68.743671},{"c":68.12,"h":69.95,"l":67.815,"n":9105,"o":69.11,"t":"2025-02-24T05:00:00Z","v":339335,"vw":68.452143},{"c":69.54,"h":70.49,"l":67.88,"n":11715,"o":67.88,"t":"2025-02-25T05:00:00Z","v":552432,"vw":69.468656},{"c":70.31,"h":71.24,"l":69.185,"n":10418,"o":69.55,"t":"2025-02-26T05:00:00Z","v":508833,"vw":70.207785},{"c":70.11,"h":71.39,"l":69.91,"n":10500,"o":70.31,"t":"2025-02-27T05:00:00Z","v":504203,"vw":70.258398},{"c":71.1,"h":72.18,"l":70.18,"n":10066,"o":70.18,"t":"2025-02-28T05:00:00Z","v":522011,"vw":71.216819},{"c":69.14,"h":73.73,"l":68.92,"n":11930,"o":71.54,"t":"2025-03-03T05:00:00Z","v":404403,"vw":70.756089},{"c":67.45,"h":68.96,"l":66.2911,"n":9827,"o":67.95,"t":"2025-03-04T05:00:00Z","v":401257,"vw":67.553267},{"c":69.19,"h":69.3,"l":67.485,"n":9259,"o":67.63,"t":"2025-03-05T05:00:00Z","v":370865,"vw":68.691834},{"c":68.04,"h":69.42,"l":67.39,"n":9063,"o":68.5,"t":"2025-03-06T05:00:00Z","v":317512,"vw":68.056221},{"c":67.13,"h":68.48,"l":66.08,"n":7914,"o":68,"t":"2025-03-07T05:00:00Z","v":293624,"vw":67.292632},{"c":65.2,"h":66.92,"l":64.75,"n":9604,"o":66.16,"t":"2025-03-10T04:00:00Z","v":351850,"vw":65.410338},{"c":66.8,"h":68.075,"l":66.06,"n":11391,"o":66.31,"t":"2025-03-11T04:00:00Z","v":351211,"vw":66.95079},{"c":64.9,"h":68.37,"l":64.82,"n":9501,"o":68.19,"t":"2025-03-12T04:00:00Z","v":383268,"vw":65.594862},{"c":63.64,"h":65.835,"l":62.975,"n":10075,"o":65.36,"t":"2025-03-13T04:00:00Z","v":263711,"vw":63.716217},{"c":65.42,"h":65.52,"l":63.96,"n":8923,"o":64.48,"t":"2025-03-14T04:00:00Z","v":321300,"vw":65.111244},{"c":65.61,"h":65.879,"l":63.73,"n":17487,"o":64.81,"t":"2025-03-17T04:00:00Z","v":605934,"vw":65.243958},{"c":65.89,"h":66.31,"l":65.025,"n":12998,"o":65.56,"t":"2025-03-18T04:00:00Z","v":349866,"vw":65.840197},{"c":66.5,"h":66.64,"l":65.46,"n":12765,"o":66.02,"t":"2025-03-19T04:00:00Z","v":395700,"vw":66.287088},{"c":65.81,"h":66.665,"l":65.39,"n":9108,"o":65.89,"t":"2025-03-20T04:00:00Z","v":345945,"vw":65.942648},{"c":65.36,"h":65.74,"l":63.96,"n":17218,"o":65.12,"t":"2025-03-21T04:00:00Z","v":3665310,"vw":65.227373},{"c":66.29,"h":67.1,"l":65.56,"n":11800,"o":66.77,"t":"2025-03-24T04:00:00Z","v":553905,"vw":66.237735},{"c":68.12,"h":68.24,"l":66.14,"n":11541,"o":66.29,"t":"2025-03-25T04:00:00Z","v":666622,"vw":67.781921},{"c":67.21,"h":68.76,"l":67.05,"n":8695,"o":68.07,"t":"2025-03-26T04:00:00Z","v":331003,"vw":67.439497},{"c":66.89,"h":67.675,"l":66.14,"n":7692,"o":66.83,"t":"2025-03-27T04:00:00Z","v":248472,"vw":66.862759},{"c":67.2,"h":67.43,"l":66.15,"n":10687,"o":66.98,"t":"2025-03-28T04:00:00Z","v":319338,"vw":67.063252},{"c":67.07,"h":67.57,"l":65.4,"n":7825,"o":65.9,"t":"2025-03-31T04:00:00Z","v":414077,"vw":67.011496},{"c":67.52,"h":68.06,"l":66.32,"n":7396,"o":66.62,"t":"2025-04-01T04:00:00Z","v":285088,"vw":67.363921},{"c":68.36,"h":68.42,"l":66.8267,"n":7429,"o":67.05,"t":"2025-04-02T04:00:00Z","v":233013,"vw":68.096383},{"c":62.42,"h":66.125,"l":62.31,"n":8286,"o":65,"t":"2025-04-03T04:00:00Z","v":253878,"vw":62.817984},{"c":59.27,"h":59.915,"l":57.11,"n":10906,"o":59.76,"t":"2025-04-04T04:00:00Z","v":348756,"vw":59.146349},{"c":58.13,"h":61.965,"l":56.01,"n":12070,"o":57.32,"t":"2025-04-07T04:00:00Z","v":410067,"vw":58.185226},{"c":55.99,"h":60.6467,"l":55.185,"n":9149,"o":59.97,"t":"2025-04-08T04:00:00Z","v":340895,"vw":56.945844},{"c":61.9,"h":62.99,"l":54.94,"n":9790,"o":55.03,"t":"2025-04-09T04:00:00Z","v":446990,"vw":60.569072},{"c":58.91,"h":60.765,"l":57.53,"n":8192,"o":60.16,"t":"2025-04-10T04:00:00Z","v":301916,"vw":58.930791},{"c":60.21,"h":60.81,"l":57.69,"n":7274,"o":58.89,"t":"2025-04-11T04:00:00Z","v":307585,"vw":59.944434},{"c":59.82,"h":61.47,"l":58.895,"n":6642,"o":61.41,"t":"2025-04-14T04:00:00Z","v":300806,"vw":59.812118},{"c":59.85,"h":60.45,"l":59.24,"n":6378,"o":59.56,"t":"2025-04-15T04:00:00Z","v":239785,"vw":59.846934},{"c":59.48,"h":60.495,"l":57.79,"n":8867,"o":57.79,"t":"2025-04-16T04:00:00Z","v":321371,"vw":59.523549},{"c":60.73,"h":61.05,"l":59.28,"n":7106,"o":59.43,"t":"2025-04-17T04:00:00Z","v":323125,"vw":60.513366},{"c":58.14,"h":60.2351,"l":57.52,"n":7234,"o":59.93,"t":"2025-04-21T04:00:00Z","v":291653,"vw":58.14501},{"c":59.8,"h":59.97,"l":58.46,"n":7812,"o":59.27,"t":"2025-04-22T04:00:00Z","v":604969,"vw":59.643598},{"c":59.25,"h":62.055,"l":58.88,"n":7354,"o":61.71,"t":"2025-04-23T04:00:00Z","v":252211,"vw":59.809666},{"c":60.41,"h":60.59,"l":59.062,"n":5321,"o":59.28,"t":"2025-04-24T04:00:00Z","v":504593,"vw":60.359305},{"c":59.57,"h":59.605,"l":58.44,"n":7158,"o":59.47,"t":"2025-04-25T04:00:00Z","v":226478,"vw":59.146012},{"c":60.23,"h":60.585,"l":59.33,"n":6253,"o":59.56,"t":"2025-04-28T04:00:00Z","v":254489,"vw":60.108272},{"c":60.5,"h":60.99,"l":59.63,"n":5141,"o":59.63,"t":"2025-04-29T04:00:00Z","v":249885,"vw":60.443212},{"c":59.62,"h":59.82,"l":58.34,"n":7510,"o":58.91,"t":"2025-04-30T04:00:00Z","v":370448,"vw":59.284776},{"c":59.1,"h":60.08,"l":58.74,"n":6478,"o":59.42,"t":"2025-05-01T04:00:00Z","v":251129,"vw":59.192848},{"c":60.17,"h":61.31,"l":59.47,"n":5407,"o":60.31,"t":"2025-05-02T04:00:00Z","v":193332,"vw":60.161211},{"c":59.41,"h":60.36,"l":59.14,"n":5697,"o":59.14,"t":"2025-05-05T04:00:00Z","v":227777,"vw":59.621349},{"c":59.1,"h":59.48,"l":58.46,"n":6291,"o":59.1,"t":"2025-05-06T04:00:00Z","v":222011,"vw":59.042806},{"c":59.23,"h":59.85,"l":58.525,"n":6212,"o":59.85,"t":"2025-05-07T04:00:00Z","v":212082,"vw":59.129338},{"c":60.2,"h":60.51,"l":59.11,"n":8477,"o":59.85,"t":"2025-05-08T04:00:00Z","v":325761,"vw":60.012561},{"c":52.64,"h":57.77,"l":51.6,"n":18856,"o":57.76,"t":"2025-05-09T04:00:00Z","v":751489,"vw":53.088838},{"c":52.9,"h":56.472,"l":52.52,"n":17205,"o":54.83,"t":"2025-05-12T04:00:00Z","v":696163,"vw":53.282661},{"c":55.97,"h":56.11,"l":53.04,"n":10465,"o":53.7,"t":"2025-05-13T04:00:00Z","v":383594,"vw":55.501213},{"c":56.51,"h":56.58,"l":55.55,"n":9969,"o":55.55,"t":"2025-05-14T04:00:00Z","v":383810,"vw":56.239564},{"c":55.93,"h":56.78,"l":55.655,"n":8230,"o":56.11,"t":"2025-05-15T04:00:00Z","v":324618,"vw":56.044766},{"c":56.21,"h":56.68,"l":56,"n":6909,"o":56.13,"t":"2025-05-16T04:00:00Z","v":258852,"vw":56.229408},{"c":56.51,"h":56.94,"l":55.035,"n":6340,"o":55.1,"t":"2025-05-19T04:00:00Z","v":289383,"vw":56.481135},{"c":57.62,"h":57.65,"l":56.12,"n":8700,"o":56.14,"t":"2025-05-20T04:00:00Z","v":368848,"vw":57.219786},{"c":56.16,"h":57.3,"l":55.98,"n":7030,"o":56.32,"t":"2025-05-21T04:00:00Z","v":293131,"vw":56.523794},{"c":55.65,"h":56.4,"l":55.56,"n":6905,"o":56.12,"t":"2025-05-22T04:00:00Z","v":297500,"vw":55.883765},{"c":54.19,"h":54.87,"l":54.06,"n":8214,"o":54.59,"t":"2025-05-23T04:00:00Z","v":322743,"vw":54.414509},{"c":55.58,"h":55.7599,"l":54.32,"n":5411,"o":54.87,"t":"2025-05-27T04:00:00Z","v":268363,"vw":55.253901},{"c":54.45,"h":55.435,"l":54.315,"n":7702,"o":55.35,"t":"2025-05-28T04:00:00Z","v":324423,"vw":54.793174},{"c":55.25,"h":55.703,"l":54.725,"n":6939,"o":54.9,"t":"2025-05-29T04:00:00Z","v":229174,"vw":55.304616},{"c":52.97,"h":54.89,"l":52.83,"n":7536,"o":54.89,"t":"2025-05-30T04:00:00Z","v":418004,"vw":53.210576},{"c":52.76,"h":53.075,"l":51.55,"n":7409,"o":52.74,"t":"2025-06-02T04:00:00Z","v":372727,"vw":52.597121},{"c":53.23,"h":53.6299,"l":52.07,"n":6326,"o":52.34,"t":"2025-06-03T04:00:00Z","v":262596,"vw":53.188511},{"c":53.12,"h":53.7479,"l":53.085,"n":5504,"o":53.4,"t":"2025-06-04T04:00:00Z","v":183720,"vw":53.28186},{"c":53.23,"h":53.72,"l":52.5,"n":6541,"o":53.1,"t":"2025-06-05T04:00:00Z","v":166947,"vw":53.302462},{"c":53.82,"h":54.21,"l":53.35,"n":5278,"o":54.04,"t":"2025-06-06T04:00:00Z","v":152122,"vw":53.735935},{"c":53.87,"h":54.3099,"l":53.56,"n":6513,"o":54.21,"t":"2025-06-09T04:00:00Z","v":239419,"vw":53.89549},{"c":53.03,"h":54.2,"l":53.03,"n":4839,"o":54.2,"t":"2025-06-10T04:00:00Z","v":169858,"vw":53.333408},{"c":52.8,"h":53.72,"l":52.6,"n":6064,"o":53.4,"t":"2025-06-11T04:00:00Z","v":202593,"vw":53.013668},{"c":52.71,"h":52.8,"l":52.0621,"n":4656,"o":52.48,"t":"2025-06-12T04:00:00Z","v":166089,"vw":52.625956},{"c":50.72,"h":52.18,"l":50.37,"n":7298,"o":51.94,"t":"2025-06-13T04:00:00Z","v":259533,"vw":50.839773},{"c":51.48,"h":51.965,"l":51.2,"n":6956,"o":51.31,"t":"2025-06-16T04:00:00Z","v":235695,"vw":51.493242},{"c":50.6,"h":52.021,"l":50.48,"n":5669,"o":51.43,"t":"2025-06-17T04:00:00Z","v":219644,"vw":50.915093},{"c":50.18,"h":50.965,"l":50.0109,"n":6510,"o":50.49,"t":"2025-06-18T04:00:00Z","v":351488,"vw":50.32346},{"c":50.14,"h":50.47,"l":50.07,"n":8683,"o":50.26,"t":"2025-06-20T04:00:00Z","v":846596,"vw":50.172961},{"c":50.77,"h":50.87,"l":49.93,"n":6685,"o":50,"t":"2025-06-23T04:00:00Z","v":270707,"vw":50.418176},{"c":51.04,"h":52.47,"l":50.91,"n":6655,"o":51.23,"t":"2025-06-24T04:00:00Z","v":256770,"vw":51.297054},{"c":50.22,"h":50.915,"l":50.17,"n":5926,"o":50.77,"t":"2025-06-25T04:00:00Z","v":250757,"vw":50.376228},{"c":50.55,"h":51,"l":50.29,"n":6553,"o":50.63,"t":"2025-06-26T04:00:00Z","v":187632,"vw":50.556757},{"c":50.67,"h":51.845,"l":50.13,"n":8787,"o":50.6,"t":"2025-06-27T04:00:00Z","v":475040,"vw":50.793326},{"c":50.1,"h":51.025,"l":50.01,"n":7268,"o":50.88,"t":"2025-06-30T04:00:00Z","v":473704,"vw":50.184412},{"c":52.99,"h":53.49,"l":50.1,"n":8262,"o":50.1,"t":"2025-07-01T04:00:00Z","v":349990,"vw":52.825243},{"c":52.77,"h":53.2273,"l":51.92,"n":6072,"o":52.89,"t":"2025-07-02T04:00:00Z","v":324740,"vw":52.562417},{"c":53.01,"h":53.18,"l":52.355,"n":3458,"o":53.11,"t":"2025-07-03T04:00:00Z","v":128521,"vw":52.936762},{"c":51.52,"h":52.96,"l":51.36,"n":7743,"o":52.4,"t":"2025-07-07T04:00:00Z","v":287113,"vw":51.831411},{"c":52.05,"h":52.625,"l":51.03,"n":4627,"o":51.27,"t":"2025-07-08T04:00:00Z","v":263900,"vw":51.981067},{"c":51.77,"h":52.385,"l":51.135,"n":5590,"o":52.12,"t":"2025-07-09T04:00:00Z","v":243083,"vw":51.739891},{"c":53.01,"h":53.39,"l":51.3,"n":5885,"o":51.51,"t":"2025-07-10T04:00:00Z","v":255976,"vw":52.917116},{"c":50.99,"h":52.27,"l":50.895,"n":6436,"o":52.27,"t":"2025-07-11T04:00:00Z","v":225282,"vw":51.156524},{"c":50.6,"h":50.8736,"l":50.195,"n":7224,"o":50.72,"t":"2025-07-14T04:00:00Z","v":289614,"vw":50.590962},{"c":50.11,"h":51.2299,"l":50.03,"n":8998,"o":51.13,"t":"2025-07-15T04:00:00Z","v":451087,"vw":50.275236},{"c":50.59,"h":50.9495,"l":49.72,"n":6993,"o":50.09,"t":"2025-07-16T04:00:00Z","v":279748,"vw":50.506432},{"c":50.53,"h":51.24,"l":50.48,"n":6268,"o":50.57,"t":"2025-07-17T04:00:00Z","v":300052,"vw":50.678954},{"c":48.86,"h":50.83,"l":48.67,"n":8211,"o":50.63,"t":"2025-07-18T04:00:00Z","v":393959,"vw":49.535067},{"c":47.94,"h":49.62,"l":47.85,"n":8084,"o":49.12,"t":"2025-07-21T04:00:00Z","v":290127,"vw":48.366378},{"c":48.94,"h":49.31,"l":47.98,"n":7786,"o":48.19,"t":"2025-07-22T04:00:00Z","v":289471,"vw":48.877759},{"c":50.06,"h":50.19,"l":49.2,"n":6232,"o":49.62,"t":"2025-07-23T04:00:00Z","v":207393,"vw":49.896463},{"c":48.99,"h":49.92,"l":48.95,"n":6422,"o":49.46,"t":"2025-07-24T04:00:00Z","v":199543,"vw":49.13782},{"c":49.56,"h":49.63,"l":49.01,"n":5448,"o":49.01,"t":"2025-07-25T04:00:00Z","v":177647,"vw":49.440088},{"c":48.5,"h":49.505,"l":48.42,"n":7824,"o":49.23,"t":"2025-07-28T04:00:00Z","v":260198,"vw":48.708892},{"c":48.13,"h":48.94,"l":47.6,"n":7113,"o":48.61,"t":"2025-07-29T04:00:00Z","v":239666,"vw":48.122187},{"c":46.73,"h":48.41,"l":46.37,"n":9403,"o":48.4,"t":"2025-07-30T04:00:00Z","v":342925,"vw":46.96234},{"c":46.07,"h":46.89,"l":45.66,"n":10124,"o":46.4,"t":"2025-07-31T04:00:00Z","v":433495,"vw":46.262501},{"c":45.25,"h":45.95,"l":44.49,"n":11929,"o":45.54,"t":"2025-08-01T04:00:00Z","v":387743,"vw":45.150106},{"c":45.87,"h":46.195,"l":45.13,"n":8086,"o":45.41,"t":"2025-08-04T04:00:00Z","v":295099,"vw":45.787846},{"c":46.96,"h":47.22,"l":45.57,"n":8311,"o":45.87,"t":"2025-08-05T04:00:00Z","v":289297,"vw":46.815323},{"c":47.4,"h":47.53,"l":46.18,"n":6955,"o":46.56,"t":"2025-08-06T04:00:00Z","v":246843,"vw":47.050656},{"c":47.84,"h":48.52,"l":47.64,"n":13712,"o":47.96,"t":"2025-08-07T04:00:00Z","v":548012,"vw":48.002618},{"c":40.4,"h":41.7999,"l":37.515,"n":23373,"o":38.45,"t":"2025-08-08T04:00:00Z","v":1240952,"vw":40.318081},{"c":42.3,"h":42.875,"l":40.0201,"n":18431,"o":40.14,"t":"2025-08-11T04:00:00Z","v":762593,"vw":41.992879},{"c":44.12,"h":44.58,"l":42.12,"n":16273,"o":42.41,"t":"2025-08-12T04:00:00Z","v":591695,"vw":44.075382},{"c":45.69,"h":46.05,"l":44.0401,"n":13016,"o":44.05,"t":"2025-08-13T04:00:00Z","v":513386,"vw":45.436087},{"c":44.68,"h":45.26,"l":44.15,"n":10230,"o":45.26,"t":"2025-08-14T04:00:00Z","v":525881,"vw":44.640603},{"c":43.33,"h":44.995,"l":43.11,"n":7844,"o":44.99,"t":"2025-08-15T04:00:00Z","v":351304,"vw":43.477054},{"c":43.77,"h":43.83,"l":43,"n":11038,"o":43.4,"t":"2025-08-18T04:00:00Z","v":495053,"vw":43.578741},{"c":43.84,"h":44.8331,"l":43.37,"n":6321,"o":43.99,"t":"2025-08-19T04:00:00Z","v":275382,"vw":43.920488},{"c":43.25,"h":43.78,"l":43.08,"n":7920,"o":43.54,"t":"2025-08-20T04:00:00Z","v":356001,"vw":43.263655},{"c":41.58,"h":43.48,"l":40.23,"n":15486,"o":43.04,"t":"2025-08-21T04:00:00Z","v":838643,"vw":41.460076},{"c":44.6,"h":44.67,"l":41.92,"n":12738,"o":41.92,"t":"2025-08-22T04:00:00Z","v":557529,"vw":44.077353},{"c":44.72,"h":44.96,"l":44.2,"n":9604,"o":44.46,"t":"2025-08-25T04:00:00Z","v":369876,"vw":44.653539},{"c":44.5,"h":45.19,"l":44.26,"n":8635,"o":44.59,"t":"2025-08-26T04:00:00Z","v":713303,"vw":44.719544},{"c":45.19,"h":45.41,"l":43.92,"n":9335,"o":44.19,"t":"2025-08-27T04:00:00Z","v":787580,"vw":45.025833},{"c":45.91,"h":45.98,"l":45.07,"n":9909,"o":45.73,"t":"2025-08-28T04:00:00Z","v":512734,"vw":45.548091},{"c":46.13,"h":46.45,"l":45.77,"n":7882,"o":46.15,"t":"2025-08-29T04:00:00Z","v":366218,"vw":46.0392},{"c":45.35,"h":45.835,"l":44.85,"n":9372,"o":45.54,"t":"2025-09-02T04:00:00Z","v":432460,"vw":45.325053},{"c":44.08,"h":45.825,"l":43.34,"n":8805,"o":45.35,"t":"2025-09-03T04:00:00Z","v":354187,"vw":43.996192},{"c":44.66,"h":44.67,"l":43.85,"n":7394,"o":44.31,"t":"2025-09-04T04:00:00Z","v":275357,"vw":44.479467},{"c":45.38,"h":45.785,"l":44.7156,"n":7995,"o":44.81,"t":"2025-09-05T04:00:00Z","v":282821,"vw":45.270863},{"c":44.66,"h":45.11,"l":43.83,"n":7624,"o":45.11,"t":"2025-09-08T04:00:00Z","v":245707,"vw":44.455519},{"c":43.74,"h":44.795,"l":43.561,"n":7985,"o":44.62,"t":"2025-09-09T04:00:00Z","v":319129,"vw":43.793272},{"c":43.23,"h":44.06,"l":43.115,"n":6574,"o":43.52,"t":"2025-09-10T04:00:00Z","v":218123,"vw":43.327776},{"c":43.88,"h":44.0325,"l":43.1657,"n":6467,"o":43.36,"t":"2025-09-11T04:00:00Z","v":275882,"vw":43.812832},{"c":43.3,"h":43.6125,"l":42.64,"n":6434,"o":43.555,"t":"2025-09-12T04:00:00Z","v":248089,"vw":43.237731},{"c":44.2,"h":45.68,"l":44.09,"n":8153,"o":45.2,"t":"2025-09-15T04:00:00Z","v":367020,"vw":44.575584},{"c":45.82,"h":46,"l":43.93,"n":8623,"o":44.33,"t":"2025-09-16T04:00:00Z","v":386822,"vw":45.457378},{"c":44.47,"h":46.75,"l":44.47,"n":10153,"o":46,"t":"2025-09-17T04:00:00Z","v":443005,"vw":45.072305},{"c":45.27,"h":45.94,"l":44.1,"n":8708,"o":44.66,"t":"2025-09-18T04:00:00Z","v":355793,"vw":45.262218},{"c":43.75,"h":45.35,"l":43.55,"n":10245,"o":45.3,"t":"2025-09-19T04:00:00Z","v":1113558,"vw":43.889205},{"c":43.04,"h":43.86,"l":42.98,"n":7542,"o":43.75,"t":"2025-09-22T04:00:00Z","v":421300,"vw":43.164815},{"c":43.39,"h":44.195,"l":43.09,"n":7832,"o":43.26,"t":"2025-09-23T04:00:00Z","v":322285,"vw":43.490568},{"c":42.76,"h":44.0075,"l":42.74,"n":9388,"o":43.5,"t":"2025-09-24T04:00:00Z","v":315231,"vw":43.228926},{"c":42.62,"h":43.06,"l":42.11,"n":7902,"o":42.55,"t":"2025-09-25T04:00:00Z","v":290190,"vw":42.656623},{"c":43.06,"h":43.14,"l":42.4,"n":7053,"o":42.8,"t":"2025-09-26T04:00:00Z","v":218488,"vw":42.911483},{"c":43.3,"h":43.48,"l":42.528,"n":6352,"o":43.14,"t":"2025-09-29T04:00:00Z","v":292557,"vw":43.179366},{"c":44.22,"h":44.22,"l":42.87,"n":9424,"o":43.31,"t":"2025-09-30T04:00:00Z","v":472375,"vw":43.935577},{"c":43.47,"h":44.7,"l":43.46,"n":12091,"o":44.29,"t":"2025-10-01T04:00:00Z","v":518327,"vw":43.774012},{"c":44.8,"h":44.865,"l":43.18,"n":12359,"o":43.18,"t":"2025-10-02T04:00:00Z","v":544443,"vw":44.450722},{"c":44.76,"h":45.62,"l":44.0601,"n":9837,"o":44.41,"t":"2025-10-03T04:00:00Z","v":420282,"vw":44.944868},{"c":43.41,"h":44.5417,"l":43.11,"n":9185,"o":44.43,"t":"2025-10-06T04:00:00Z","v":393514,"vw":43.630511},{"c":42.69,"h":44.3,"l":42.68,"n":9025,"o":43.8,"t":"2025-10-07T04:00:00Z","v":340202,"vw":43.100678},{"c":43.17,"h":43.24,"l":42.39,"n":7577,"o":42.9,"t":"2025-10-08T04:00:00Z","v":226696,"vw":43.051654},{"c":41.85,"h":43.27,"l":41.85,"n":7758,"o":43.07,"t":"2025-10-09T04:00:00Z","v":270759,"vw":42.166167},{"c":41.2,"h":42.46,"l":41.2,"n":7998,"o":42.26,"t":"2025-10-10T04:00:00Z","v":275879,"vw":41.58286},{"c":42.6,"h":42.915,"l":41.77,"n":8048,"o":41.77,"t":"2025-10-13T04:00:00Z","v":294423,"vw":42.509052},{"c":42.57,"h":42.975,"l":42.08,"n":6211,"o":42.19,"t":"2025-10-14T04:00:00Z","v":184931,"vw":42.556771},{"c":43.07,"h":43.58,"l":42.51,"n":8735,"o":42.71,"t":"2025-10-15T04:00:00Z","v":387919,"vw":43.074393},{"c":41.97,"h":43.52,"l":41.62,"n":6847,"o":43.1,"t":"2025-10-16T04:00:00Z","v":234394,"vw":42.218096},{"c":42,"h":42.74,"l":41.61,"n":6623,"o":41.9,"t":"2025-10-17T04:00:00Z","v":225183,"vw":42.031951},{"c":42.19,"h":42.265,"l":41.69,"n":5079,"o":42.18,"t":"2025-10-20T04:00:00Z","v":202206,"vw":42.102043},{"c":42.58,"h":42.9,"l":42.095,"n":4450,"o":42.22,"t":"2025-10-21T04:00:00Z","v":161083,"vw":42.554788},{"c":42.57,"h":43.0375,"l":42.01,"n":8448,"o":42.47,"t":"2025-10-22T04:00:00Z","v":364433,"vw":42.556422},{"c":43.51,"h":43.57,"l":42.035,"n":6476,"o":42.44,"t":"2025-10-23T04:00:00Z","v":340552,"vw":43.231292},{"c":42.88,"h":44.03,"l":42.61,"n":6203,"o":44.03,"t":"2025-10-24T04:00:00Z","v":261736,"vw":42.927074},{"c":43.37,"h":43.86,"l":42.88,"n":7721,"o":42.88,"t":"2025-10-27T04:00:00Z","v":331755,"vw":43.343296},{"c":42.88,"h":43.34,"l":42.58,"n":5080,"o":43.04,"t":"2025-10-28T04:00:00Z","v":204440,"vw":42.988616},{"c":41.74,"h":42.896,"l":41.5506,"n":7282,"o":42.34,"t":"2025-10-29T04:00:00Z","v":252970,"vw":42.00858},{"c":41.06,"h":41.6,"l":40.6701,"n":7099,"o":41.15,"t":"2025-10-30T04:00:00Z","v":287760,"vw":41.053342},{"c":40.6,"h":41.34,"l":39.71,"n":9888,"o":41,"t":"2025-10-31T04:00:00Z","v":505331,"vw":40.640633},{"c":39.24,"h":40.28,"l":39.05,"n":8487,"o":40.26,"t":"2025-11-03T05:00:00Z","v":447766,"vw":39.347488},{"c":39.9,"h":40.08,"l":38.6,"n":6723,"o":39.03,"t":"2025-11-04T05:00:00Z","v":267875,"vw":39.790943},{"c":40.64,"h":41.05,"l":39.27,"n":7922,"o":39.74,"t":"2025-11-05T05:00:00Z","v":342760,"vw":40.361536},{"c":43.08,"h":43.89,"l":39.71,"n":17454,"o":40.31,"t":"2025-11-06T05:00:00Z","v":826410,"vw":42.718007},{"c":43.07,"h":44.16,"l":39.5478,"n":20796,"o":41.94,"t":"2025-11-07T05:00:00Z","v":932723,"vw":42.931553},{"c":42.85,"h":43.38,"l":41.6,"n":10541,"o":43.2,"t":"2025-11-10T05:00:00Z","v":516126,"vw":42.394799},{"c":46.93,"h":47.52,"l":43.375,"n":18075,"o":43.85,"t":"2025-11-11T05:00:00Z","v":891859,"vw":46.261005},{"c":46.83,"h":49.68,"l":46.72,"n":19284,"o":47.05,"t":"2025-11-12T05:00:00Z","v":996397,"vw":47.633776},{"c":46.46,"h":47.5709,"l":45.935,"n":15734,"o":46.43,"t":"2025-11-13T05:00:00Z","v":1331469,"vw":46.682583},{"c":44.85,"h":46.9,"l":44.65,"n":13293,"o":46.15,"t":"2025-11-14T05:00:00Z","v":873709,"vw":45.088775},{"c":45.66,"h":46.85,"l":45.3,"n":10870,"o":46.51,"t":"2025-11-17T05:00:00Z","v":639243,"vw":45.75848},{"c":45.21,"h":46,"l":43.98,"n":10329,"o":45.92,"t":"2025-11-18T05:00:00Z","v":529881,"vw":44.9788},{"c":44.54,"h":45.94,"l":44.46,"n":9811,"o":45.23,"t":"2025-11-19T05:00:00Z","v":503365,"vw":44.87893},{"c":44.73,"h":46.2,"l":44.075,"n":8747,"o":44.77,"t":"2025-11-20T05:00:00Z","v":451693,"vw":44.864507},{"c":46.7,"h":47.01,"l":45,"n":8860,"o":45.1,"t":"2025-11-21T05:00:00Z","v":462332,"vw":46.433545},{"c":45.81,"h":46.625,"l":45.55,"n":7458,"o":46.25,"t":"2025-11-24T05:00:00Z","v":368040,"vw":45.876308},{"c":48.03,"h":48.2,"l":46.5,"n":8202,"o":46.5,"t":"2025-11-25T05:00:00Z","v":499508,"vw":47.891038},{"c":47.86,"h":48.74,"l":47.685,"n":8076,"o":47.82,"t":"2025-11-26T05:00:00Z","v":416752,"vw":48.061086},{"c":47.37,"h":48.42,"l":47.36,"n":3864,"o":48.17,"t":"2025-11-28T05:00:00Z","v":147382,"vw":47.63169},{"c":47.81,"h":48.02,"l":46.61,"n":7083,"o":47.19,"t":"2025-12-01T05:00:00Z","v":282410,"vw":47.71047},{"c":47.73,"h":48.08,"l":46.81,"n":5092,"o":47.93,"t":"2025-12-02T05:00:00Z","v":239642,"vw":47.461694},{"c":48.19,"h":48.21,"l":47.4701,"n":5890,"o":47.7,"t":"2025-12-03T05:00:00Z","v":248047,"vw":48.009727},{"c":47.86,"h":48.66,"l":47.78,"n":5056,"o":48.4,"t":"2025-12-04T05:00:00Z","v":232293,"vw":48.097114},{"c":48.73,"h":49.65,"l":47.44,"n":6989,"o":47.71,"t":"2025-12-05T05:00:00Z","v":268770,"vw":48.918385},{"c":48.19,"h":49.36,"l":48,"n":6643,"o":49.27,"t":"2025-12-08T05:00:00Z","v":232446,"vw":48.430396},{"c":48.06,"h":48.76,"l":47.81,"n":6678,"o":47.81,"t":"2025-12-09T05:00:00Z","v":211402,"vw":48.209161},{"c":50.23,"h":50.49,"l":47.5,"n":6880,"o":47.57,"t":"2025-12-10T05:00:00Z","v":560383,"vw":49.957111},{"c":49.82,"h":51.1,"l":49.71,"n":8093,"o":50.37,"t":"2025-12-11T05:00:00Z","v":338456,"vw":50.130174},{"c":50.14,"h":50.36,"l":49.63,"n":6022,"o":49.92,"t":"2025-12-12T05:00:00Z","v":432420,"vw":50.085019},{"c":51.45,"h":51.65,"l":49.925,"n":9922,"o":50.13,"t":"2025-12-15T05:00:00Z","v":498087,"vw":51.237341},{"c":51.31,"h":52.175,"l":50.705,"n":8659,"o":51.45,"t":"2025-12-16T05:00:00Z","v":411224,"vw":51.256083},{"c":51.45,"h":51.86,"l":50.78,"n":7410,"o":50.78,"t":"2025-12-17T05:00:00Z","v":307680,"vw":51.414696},{"c":50.97,"h":51.94,"l":50.68,"n":9116,"o":51.74,"t":"2025-12-18T05:00:00Z","v":419989,"vw":51.101308},{"c":49.79,"h":50.81,"l":49.6,"n":8891,"o":50.56,"t":"2025-12-19T05:00:00Z","v":1716212,"vw":49.850636},{"c":49.04,"h":50.845,"l":49.01,"n":7730,"o":49.79,"t":"2025-12-22T05:00:00Z","v":272479,"vw":49.264589},{"c":48.87,"h":49.2,"l":48.285,"n":5122,"o":48.99,"t":"2025-12-23T05:00:00Z","v":212751,"vw":48.851197},{"c":48.96,"h":49.41,"l":48.56,"n":2904,"o":48.96,"t":"2025-12-24T05:00:00Z","v":138674,"vw":48.967739},{"c":48.97,"h":49.11,"l":48.405,"n":4663,"o":48.52,"t":"2025-12-26T05:00:00Z","v":160977,"vw":48.870827},{"c":48.36,"h":49.2,"l":48.15,"n":5327,"o":48.97,"t":"2025-12-29T05:00:00Z","v":208953,"vw":48.463571},{"c":48.29,"h":48.72,"l":47.775,"n":5884,"o":48.29,"t":"2025-12-30T05:00:00Z","v":195424,"vw":48.275219},{"c":48.15,"h":48.68,"l":48.09,"n":4789,"o":48.42,"t":"2025-12-31T05:00:00Z","v":200763,"vw":48.268209},{"c":47.78,"h":48.36,"l":46.93,"n":7676,"o":48.14,"t":"2026-01-02T05:00:00Z","v":255455,"vw":47.823264},{"c":47.93,"h":48.305,"l":46.62,"n":6338,"o":47.02,"t":"2026-01-05T05:00:00Z","v":232264,"vw":47.749054},{"c":47.52,"h":48.035,"l":47.21,"n":6707,"o":47.37,"t":"2026-01-06T05:00:00Z","v":234174,"vw":47.607972},{"c":47.11,"h":47.85,"l":46.03,"n":10249,"o":47.55,"t":"2026-01-07T05:00:00Z","v":441591,"vw":46.860933},{"c":48.33,"h":49.57,"l":46.71,"n":11349,"o":46.71,"t":"2026-01-08T05:00:00Z","v":521393,"vw":48.384325},{"c":50.54,"h":50.69,"l":48.64,"n":7613,"o":48.78,"t":"2026-01-09T05:00:00Z","v":287761,"vw":50.086435},{"c":50.6,"h":51.01,"l":49.49,"n":6425,"o":50.02,"t":"2026-01-12T05:00:00Z","v":204562,"vw":50.516411},{"c":52.28,"h":53.04,"l":50.645,"n":8898,"o":51.1,"t":"2026-01-13T05:00:00Z","v":368695,"vw":52.361636},{"c":52.16,"h":53.29,"l":51.74,"n":5781,"o":52.13,"t":"2026-01-14T05:00:00Z","v":215308,"vw":52.229826},{"c":52.27,"h":52.69,"l":51.545,"n":5952,"o":52.13,"t":"2026-01-15T05:00:00Z","v":212101,"vw":52.282352},{"c":51.01,"h":52.65,"l":50.52,"n":5969,"o":52.65,"t":"2026-01-16T05:00:00Z","v":234704,"vw":51.291465},{"c":50.14,"h":51.07,"l":50.04,"n":6389,"o":50.65,"t":"2026-01-20T05:00:00Z","v":251808,"vw":50.366147},{"c":51.33,"h":51.835,"l":50.02,"n":6611,"o":50.25,"t":"2026-01-21T05:00:00Z","v":227929,"vw":51.091866},{"c":51.37,"h":51.94,"l":50.64,"n":6465,"o":51.75,"t":"2026-01-22T05:00:00Z","v":229462,"vw":51.388825},{"c":51.05,"h":51.21,"l":50.245,"n":7038,"o":51.21,"t":"2026-01-23T05:00:00Z","v":210802,"vw":50.872879},{"c":50.32,"h":51.56,"l":50.07,"n":6513,"o":51.35,"t":"2026-01-26T05:00:00Z","v":280833,"vw":50.476603},{"c":50.42,"h":50.62,"l":49.04,"n":5678,"o":50.14,"t":"2026-01-27T05:00:00Z","v":253735,"vw":50.198516},{"c":49.46,"h":50.8,"l":49.42,"n":4211,"o":50.4,"t":"2026-01-28T05:00:00Z","v":152725,"vw":49.675081},{"c":49.63,"h":49.7,"l":48.54,"n":5803,"o":49.57,"t":"2026-01-29T05:00:00Z","v":204096,"vw":49.430823},{"c":48.94,"h":49.815,"l":48.06,"n":6399,"o":49.54,"t":"2026-01-30T05:00:00Z","v":297818,"vw":48.851333},{"c":48.51,"h":49.43,"l":48.27,"n":6859,"o":49.16,"t":"2026-02-02T05:00:00Z","v":277656,"vw":48.577832},{"c":47.86,"h":50.66,"l":47.53,"n":8465,"o":48.46,"t":"2026-02-03T05:00:00Z","v":377074,"vw":48.470363},{"c":50.77,"h":50.94,"l":48.17,"n":8609,"o":48.28,"t":"2026-02-04T05:00:00Z","v":317572,"vw":50.479891},{"c":49.7,"h":50.735,"l":49.47,"n":6655,"o":50.7,"t":"2026-02-05T05:00:00Z","v":262202,"vw":49.770366},{"c":50.74,"h":51.1,"l":49.555,"n":6284,"o":49.87,"t":"2026-02-06T05:00:00Z","v":327815,"vw":50.652077},{"c":51.65,"h":51.71,"l":50.0001,"n":4165,"o":50.51,"t":"2026-02-09T05:00:00Z","v":173057,"vw":51.277073},{"c":51.57,"h":52.575,"l":51.53,"n":4450,"o":52.21,"t":"2026-02-10T05:00:00Z","v":191885,"vw":51.753625},{"c":52.06,"h":52.17,"l":51.05,"n":7132,"o":51.73,"t":"2026-02-11T05:00:00Z","v":307700,"vw":51.797425},{"c":54.74,"h":56.8,"l":46.585,"n":21762,"o":49.72,"t":"2026-02-12T05:00:00Z","v":910090,"vw":54.370293},{"c":51.37,"h":55.055,"l":50.59,"n":14293,"o":54.76,"t":"2026-02-13T05:00:00Z","v":669748,"vw":51.915185},{"c":47.12,"h":50.67,"l":46.66,"n":11869,"o":49.81,"t":"2026-02-17T05:00:00Z","v":572841,"vw":47.60516},{"c":47.73,"h":48.965,"l":47.18,"n":9076,"o":47.18,"t":"2026-02-18T05:00:00Z","v":441043,"vw":48.052743},{"c":47.48,"h":47.865,"l":46.73,"n":8246,"o":47.57,"t":"2026-02-19T05:00:00Z","v":391125,"vw":47.355756},{"c":48.7,"h":48.74,"l":46.79,"n":7846,"o":47.68,"t":"2026-02-20T05:00:00Z","v":360403,"vw":48.412087},{"c":46.54,"h":48.63,"l":46.47,"n":7700,"o":48.25,"t":"2026-02-23T05:00:00Z","v":307086,"vw":46.764817},{"c":46.26,"h":47.2899,"l":46.01,"n":6403,"o":46.42,"t":"2026-02-24T05:00:00Z","v":347847,"vw":46.591824},{"c":45.81,"h":46.69,"l":44.16,"n":7489,"o":46.6,"t":"2026-02-25T05:00:00Z","v":310574,"vw":45.203196},{"c":46.32,"h":46.45,"l":44.83,"n":4732,"o":45.59,"t":"2026-02-26T05:00:00Z","v":296071,"vw":46.040697},{"c":46.3,"h":46.58,"l":45.1,"n":5209,"o":45.73,"t":"2026-02-27T05:00:00Z","v":337520,"vw":46.147596},{"c":46.24,"h":46.52,"l":44.57,"n":6036,"o":45.44,"t":"2026-03-02T05:00:00Z","v":356504,"vw":45.945728},{"c":47.13,"h":47.53,"l":44.75,"n":6139,"o":45.17,"t":"2026-03-03T05:00:00Z","v":257083,"vw":46.538129},{"c":46.6,"h":47.06,"l":46.15,"n":5357,"o":47.06,"t":"2026-03-04T05:00:00Z","v":212377,"vw":46.592148},{"c":45.13,"h":46.665,"l":44.9,"n":7504,"o":46.1,"t":"2026-03-05T05:00:00Z","v":381493,"vw":45.323066},{"c":43.68,"h":45.1,"l":43.07,"n":9453,"o":44.98,"t":"2026-03-06T05:00:00Z","v":350721,"vw":43.691288},{"c":42.99,"h":43.295,"l":41.37,"n":6959,"o":42.53,"t":"2026-03-09T04:00:00Z","v":346552,"vw":42.322681},{"c":43.54,"h":43.94,"l":42.04,"n":6852,"o":42.37,"t":"2026-03-10T04:00:00Z","v":362331,"vw":43.485427},{"c":43.49,"h":44.05,"l":42.87,"n":5437,"o":43.44,"t":"2026-03-11T04:00:00Z","v":199651,"vw":43.488498},{"c":41.98,"h":43.75,"l":41.82,"n":6482,"o":43.25,"t":"2026-03-12T04:00:00Z","v":380959,"vw":42.535108},{"c":41.51,"h":43.52,"l":41.51,"n":7947,"o":42.18,"t":"2026-03-13T04:00:00Z","v":395722,"vw":42.017485},{"c":41.99,"h":42.345,"l":41.5,"n":7965,"o":41.95,"t":"2026-03-16T04:00:00Z","v":351173,"vw":41.933019},{"c":41.32,"h":42.5,"l":41.32,"n":6115,"o":42.24,"t":"2026-03-17T04:00:00Z","v":256802,"vw":41.618034},{"c":39.66,"h":41.1,"l":39.6,"n":6579,"o":40.85,"t":"2026-03-18T04:00:00Z","v":355298,"vw":39.886185},{"c":38.77,"h":39.555,"l":38.42,"n":8086,"o":39.01,"t":"2026-03-19T04:00:00Z","v":371322,"vw":38.877776},{"c":37.11,"h":39.23,"l":37.09,"n":10493,"o":38.55,"t":"2026-03-20T04:00:00Z","v":1128425,"vw":37.347282},{"c":38.64,"h":39.51,"l":37.45,"n":8493,"o":38.14,"t":"2026-03-23T04:00:00Z","v":409472,"vw":38.719846},{"c":39.18,"h":39.69,"l":37.95,"n":7009,"o":37.95,"t":"2026-03-24T04:00:00Z","v":300493,"vw":39.181793},{"c":40.56,"h":40.6,"l":39.545,"n":9532,"o":39.6,"t":"2026-03-25T04:00:00Z","v":538151,"vw":40.343529},{"c":40.3,"h":41.53,"l":40.1847,"n":7651,"o":40.38,"t":"2026-03-26T04:00:00Z","v":502645,"vw":40.608721},{"c":40.13,"h":40.38,"l":39.42,"n":7197,"o":40.38,"t":"2026-03-27T04:00:00Z","v":268743,"vw":40.107072},{"c":41.46,"h":42.13,"l":40.8,"n":10248,"o":41.35,"t":"2026-03-30T04:00:00Z","v":443473,"vw":41.599381},{"c":42.24,"h":42.44,"l":41.26,"n":6952,"o":41.87,"t":"2026-03-31T04:00:00Z","v":392063,"vw":42.041414},{"c":42.72,"h":42.75,"l":41.84,"n":6069,"o":42.4,"t":"2026-04-01T04:00:00Z","v":258636,"vw":42.582402},{"c":42.73,"h":42.96,"l":41.24,"n":6702,"o":42.26,"t":"2026-04-02T04:00:00Z","v":279963,"vw":42.381685},{"c":42.02,"h":42.65,"l":41.67,"n":6092,"o":42.45,"t":"2026-04-06T04:00:00Z","v":275581,"vw":42.193266},{"c":41.16,"h":41.42,"l":40.27,"n":7688,"o":41.17,"t":"2026-04-07T04:00:00Z","v":363536,"vw":40.999948},{"c":41.56,"h":43.01,"l":41.55,"n":7596,"o":41.95,"t":"2026-04-08T04:00:00Z","v":429829,"vw":41.889703},{"c":41.74,"h":41.845,"l":40.74,"n":10052,"o":40.99,"t":"2026-04-09T04:00:00Z","v":490761,"vw":41.44659},{"c":42.32,"h":42.95,"l":41.865,"n":5773,"o":42.08,"t":"2026-04-10T04:00:00Z","v":207431,"vw":42.341405},{"c":42.91,"h":42.96,"l":41.385,"n":6272,"o":42.1,"t":"2026-04-13T04:00:00Z","v":182538,"vw":42.626921},{"c":42.83,"h":43.47,"l":42.325,"n":4024,"o":43,"t":"2026-04-14T04:00:00Z","v":138248,"vw":42.932585},{"c":42.31,"h":42.74,"l":41.675,"n":4419,"o":42.74,"t":"2026-04-15T04:00:00Z","v":155837,"vw":42.181427},{"c":42.3,"h":42.665,"l":41.89,"n":5282,"o":42.49,"t":"2026-04-16T04:00:00Z","v":223488,"vw":42.277986},{"c":43.64,"h":44.54,"l":42.37,"n":7216,"o":42.93,"t":"2026-04-17T04:00:00Z","v":348885,"vw":43.663539},{"c":43.4,"h":44,"l":43.21,"n":4411,"o":43.79,"t":"2026-04-20T04:00:00Z","v":218481,"vw":43.474948},{"c":42.35,"h":43.97,"l":41.785,"n":6042,"o":43.42,"t":"2026-04-21T04:00:00Z","v":269173,"vw":42.516966},{"c":42.33,"h":43.18,"l":42.075,"n":6398,"o":42.6,"t":"2026-04-22T04:00:00Z","v":293758,"vw":42.590526},{"c":41.14,"h":42.74,"l":41.04,"n":7515,"o":42.44,"t":"2026-04-23T04:00:00Z","v":313365,"vw":41.63004},{"c":41.18,"h":41.375,"l":39.61,"n":9278,"o":40.76,"t":"2026-04-24T04:00:00Z","v":426269,"vw":40.490549},{"c":42.99,"h":43.65,"l":41,"n":9487,"o":41,"t":"2026-04-27T04:00:00Z","v":518059,"vw":43.020415},{"c":43.57,"h":44.24,"l":43.07,"n":8528,"o":43.83,"t":"2026-04-28T04:00:00Z","v":436327,"vw":43.513693},{"c":43.35,"h":43.865,"l":42.46,"n":7509,"o":43.5,"t":"2026-04-29T04:00:00Z","v":400713,"vw":43.112322},{"c":42.73,"h":43.5999,"l":41.68,"n":8585,"o":42.88,"t":"2026-04-30T04:00:00Z","v":443829,"vw":42.829536},{"c":43.65,"h":44.07,"l":42.755,"n":10123,"o":42.94,"t":"2026-05-01T04:00:00Z","v":432451,"vw":43.680433},{"c":42.14,"h":43.67,"l":41.895,"n":7665,"o":43.64,"t":"2026-05-04T04:00:00Z","v":303597,"vw":42.283404},{"c":43.99,"h":44.39,"l":41.76,"n":5538,"o":42.44,"t":"2026-05-05T04:00:00Z","v":251479,"vw":43.744087},{"c":44.83,"h":45.5781,"l":44.71,"n":7299,"o":44.97,"t":"2026-05-06T04:00:00Z","v":220434,"vw":45.048913},{"c":43.7,"h":45.37,"l":43.62,"n":9288,"o":45.37,"t":"2026-05-07T04:00:00Z","v":431197,"vw":44.075316},{"c":41.1,"h":44.5,"l":38.7,"n":10958,"o":42.32,"t":"2026-05-08T04:00:00Z","v":622435,"vw":41.466735},{"c":41.17,"h":42.61,"l":39.81,"n":9880,"o":41.06,"t":"2026-05-11T04:00:00Z","v":358418,"vw":41.500025},{"c":39.73,"h":41.25,"l":39.73,"n":8000,"o":41.14,"t":"2026-05-12T04:00:00Z","v":326591,"vw":40.146883},{"c":38.26,"h":40.175,"l":38.22,"n":7870,"o":40.17,"t":"2026-05-13T04:00:00Z","v":352147,"vw":38.626132},{"c":38.7,"h":39.24,"l":38.285,"n":7102,"o":38.58,"t":"2026-05-14T04:00:00Z","v":261305,"vw":38.667004},{"c":37.41,"h":38.715,"l":37.32,"n":8013,"o":38.66,"t":"2026-05-15T04:00:00Z","v":364281,"vw":37.826234},{"c":37.34,"h":38.36,"l":37.16,"n":8314,"o":37.93,"t":"2026-05-18T04:00:00Z","v":395444,"vw":37.517502},{"c":35.81,"h":37.35,"l":35.7,"n":7715,"o":37.12,"t":"2026-05-19T04:00:00Z","v":397814,"vw":36.123965},{"c":37.35,"h":37.6,"l":35.53,"n":6670,"o":35.83,"t":"2026-05-20T04:00:00Z","v":293445,"vw":37.085518},{"c":38.17,"h":38.843,"l":36.965,"n":7682,"o":37.08,"t":"2026-05-21T04:00:00Z","v":391794,"vw":38.013637},{"c":38.1,"h":38.67,"l":37.735,"n":5720,"o":38.52,"t":"2026-05-22T04:00:00Z","v":228497,"vw":38.089657},{"c":38.04,"h":38.7163,"l":37.7528,"n":6553,"o":38.22,"t":"2026-05-26T04:00:00Z","v":281798,"vw":38.172789},{"c":39.08,"h":39.42,"l":38.26,"n":6913,"o":38.26,"t":"2026-05-27T04:00:00Z","v":463971,"vw":39.096356},{"c":39.42,"h":39.65,"l":38.68,"n":6888,"o":38.68,"t":"2026-05-28T04:00:00Z","v":391920,"vw":39.39822},{"c":39.27,"h":40.26,"l":38.65,"n":8904,"o":39.5,"t":"2026-05-29T04:00:00Z","v":733046,"vw":39.316407},{"c":39.15,"h":39.4599,"l":38.29,"n":8510,"o":39.27,"t":"2026-06-01T04:00:00Z","v":458944,"vw":39.100757},{"c":38.75,"h":39.765,"l":38.695,"n":8171,"o":39.02,"t":"2026-06-02T04:00:00Z","v":320510,"vw":38.972778},{"c":38.6,"h":39.05,"l":38.15,"n":9419,"o":38.75,"t":"2026-06-03T04:00:00Z","v":695246,"vw":38.398675},{"c":38.71,"h":39.6,"l":38.52,"n":8392,"o":39.26,"t":"2026-06-04T04:00:00Z","v":447951,"vw":38.859954},{"c":38.64,"h":39.215,"l":38.0201,"n":5096,"o":38.71,"t":"2026-06-05T04:00:00Z","v":211960,"vw":38.551274},{"c":38.68,"h":40.1,"l":38.34,"n":7102,"o":38.42,"t":"2026-06-08T04:00:00Z","v":377315,"vw":38.979923},{"c":40.06,"h":40.28,"l":38.74,"n":6923,"o":39.26,"t":"2026-06-09T04:00:00Z","v":381658,"vw":39.758898},{"c":39.77,"h":40.78,"l":38.98,"n":6209,"o":40.35,"t":"2026-06-10T04:00:00Z","v":388811,"vw":39.730914},{"c":41.6,"h":41.68,"l":39.14,"n":6052,"o":40,"t":"2026-06-11T04:00:00Z","v":322727,"vw":40.534073},{"c":41.61,"h":42.1593,"l":41.47,"n":5393,"o":42.05,"t":"2026-06-12T04:00:00Z","v":256758,"vw":41.741469},{"c":41.02,"h":42.255,"l":40.86,"n":5520,"o":42,"t":"2026-06-15T04:00:00Z","v":238034,"vw":41.346732},{"c":40.39,"h":41.755,"l":40.18,"n":6233,"o":41.04,"t":"2026-06-16T04:00:00Z","v":272886,"vw":40.517403},{"c":39.59,"h":41.26,"l":39.53,"n":6780,"o":40.44,"t":"2026-06-17T04:00:00Z","v":238960,"vw":39.927247},{"c":39.66,"h":41.09,"l":39.59,"n":6329,"o":39.7,"t":"2026-06-18T04:00:00Z","v":529761,"vw":39.824172},{"c":38.77,"h":39.655,"l":38.29,"n":7774,"o":39.33,"t":"2026-06-22T04:00:00Z","v":372465,"vw":38.971781},{"c":38.47,"h":39.5399,"l":38.365,"n":5431,"o":39.09,"t":"2026-06-23T04:00:00Z","v":228545,"vw":38.624781},{"c":39.82,"h":40.045,"l":38.815,"n":6573,"o":38.85,"t":"2026-06-24T04:00:00Z","v":352253,"vw":39.667039},{"c":39.44,"h":40.8,"l":38.69,"n":5582,"o":40.15,"t":"2026-06-25T04:00:00Z","v":212222,"vw":39.656252},{"c":39.34,"h":39.91,"l":38.965,"n":5997,"o":39.25,"t":"2026-06-26T04:00:00Z","v":978344,"vw":39.34167},{"c":37.52,"h":39.01,"l":36.87,"n":9783,"o":39.01,"t":"2026-06-29T04:00:00Z","v":533911,"vw":37.519572},{"c":37.8,"h":38.08,"l":36.83,"n":6324,"o":37.72,"t":"2026-06-30T04:00:00Z","v":314817,"vw":37.732696},{"c":37.45,"h":38.45,"l":37.3599,"n":6910,"o":37.87,"t":"2026-07-01T04:00:00Z","v":310572,"vw":37.697423},{"c":38.54,"h":38.79,"l":37.39,"n":6435,"o":37.83,"t":"2026-07-02T04:00:00Z","v":256899,"vw":38.34159},{"c":39.11,"h":39.13,"l":37.4743,"n":6640,"o":38.5,"t":"2026-07-06T04:00:00Z","v":254860,"vw":38.730936},{"c":38.72,"h":39.45,"l":38.36,"n":7913,"o":39.11,"t":"2026-07-07T04:00:00Z","v":250902,"vw":38.810351},{"c":38.1,"h":38.75,"l":37.5,"n":7523,"o":38.2,"t":"2026-07-08T04:00:00Z","v":299837,"vw":38.126514},{"c":38.29,"h":38.75,"l":37.645,"n":10953,"o":37.98,"t":"2026-07-09T04:00:00Z","v":320420,"vw":38.25415},{"c":39.18,"h":39.51,"l":38.64,"n":8406,"o":38.95,"t":"2026-07-10T04:00:00Z","v":314466,"vw":39.212967},{"c":39.28,"h":39.98,"l":38.795,"n":6594,"o":39.48,"t":"2026-07-13T04:00:00Z","v":232630,"vw":39.203936},{"c":37.84,"h":38.98,"l":36.87,"n":8030,"o":37.46,"t":"2026-07-14T04:00:00Z","v":379396,"vw":37.759257},{"c":37.58,"h":39.24,"l":37.58,"n":7338,"o":38.3,"t":"2026-07-15T04:00:00Z","v":288301,"vw":38.018698},{"c":39.56,"h":39.995,"l":37.98,"n":7674,"o":37.98,"t":"2026-07-16T04:00:00Z","v":323168,"vw":39.591258},{"c":38.34,"h":40.22,"l":37.87,"n":7040,"o":39.75,"t":"2026-07-17T04:00:00Z","v":322348,"vw":38.551422},{"c":37.22,"h":38.07,"l":36.675,"n":8826,"o":38.06,"t":"2026-07-20T04:00:00Z","v":344563,"vw":37.232968},{"c":37.44,"h":37.895,"l":36.54,"n":7258,"o":37.64,"t":"2026-07-21T04:00:00Z","v":290741,"vw":37.446352},{"c":37.9,"h":38.03,"l":37.27,"n":7265,"o":37.71,"t":"2026-07-22T04:00:00Z","v":299670,"vw":37.733854},{"c":37.5,"h":37.85,"l":37.08,"n":8400,"o":37.23,"t":"2026-07-23T04:00:00Z","v":265001,"vw":37.480556},{"c":38.27,"h":38.56,"l":36.44,"n":7239,"o":36.95,"t":"2026-07-24T04:00:00Z","v":327595,"vw":37.951076},{"c":37.71,"h":38.89,"l":37.465,"n":6867,"o":38.43,"t":"2026-07-27T04:00:00Z","v":294919,"vw":37.75486},{"c":38.92,"h":39.91,"l":37.97,"n":6512,"o":38.28,"t":"2026-07-28T04:00:00Z","v":259823,"vw":39.079635},{"c":38.25,"h":39.18,"l":37.88,"n":7086,"o":38.33,"t":"2026-07-29T04:00:00Z","v":246940,"vw":38.341533},{"c":37.53,"h":38.5,"l":37.006,"n":4878,"o":38.5,"t":"2026-07-30T04:00:00Z","v":217888,"vw":37.449425},{"c":37.41,"h":37.86,"l":36.721,"n":5774,"o":37.31,"t":"2026-07-31T04:00:00Z","v":231235,"vw":37.33353},{"c":38.27,"h":38.92,"l":37.67,"n":6791,"o":38.39,"t":"2026-08-03T04:00:00Z","v":289857,"vw":38.268236},{"c":39.38,"h":39.595,"l":38.02,"n":5782,"o":38.14,"t":"2026-08-04T04:00:00Z","v":266915,"vw":39.253995},{"c":38.73,"h":39.86,"l":38.47,"n":7021,"o":39.38,"t":"2026-08-05T04:00:00Z","v":259137,"vw":38.811581},{"c":37.78,"h":39.07,"l":37.35,"n":7563,"o":39.07,"t":"2026-08-06T04:00:00Z","v":269509,"vw":37.929164},{"c":41.07,"h":41.8499,"l":38.765,"n":9193,"o":39.265,"t":"2026-08-07T04:00:00Z","v":405561,"vw":40.850015},{"c":40.3,"h":41.095,"l":39.7401,"n":7645,"o":40.14,"t":"2026-08-10T04:00:00Z","v":293473,"vw":40.385589},{"c":39.75,"h":40.94,"l":39.75,"n":7126,"o":39.93,"t":"2026-08-11T04:00:00Z","v":260813,"vw":40.09625},{"c":38.43,"h":40.145,"l":38.43,"n":9686,"o":39.64,"t":"2026-08-12T04:00:00Z","v":440046,"vw":38.849575},{"c":38.91,"h":39.26,"l":37.89,"n":9098,"o":38.96,"t":"2026-08-13T04:00:00Z","v":279303,"vw":38.638028},{"c":38.39,"h":38.94,"l":38.14,"n":6184,"o":38.6,"t":"2026-08-14T04:00:00Z","v":187477,"vw":38.374304},{"c":36.43,"h":38.09,"l":36.43,"n":9654,"o":38,"t":"2026-08-17T04:00:00Z","v":260362,"vw":36.930091},{"c":36.92,"h":37.2,"l":36.33,"n":8734,"o":36.63,"t":"2026-08-18T04:00:00Z","v":341838,"vw":36.884957},{"c":37.17,"h":38.2,"l":36.86,"n":6181,"o":37.32,"t":"2026-08-19T04:00:00Z","v":241016,"vw":37.371183},{"c":36.72,"h":37.21,"l":36.05,"n":6265,"o":36.69,"t":"2026-08-20T04:00:00Z","v":242929,"vw":36.657122},{"c":36.79,"h":37.42,"l":36.5,"n":4881,"o":37.42,"t":"2026-08-21T04:00:00Z","v":268709,"vw":36.814086},{"c":36.91,"h":37.29,"l":36.625,"n":5226,"o":37.15,"t":"2026-08-24T04:00:00Z","v":179918,"vw":36.926887},{"c":36.89,"h":37.41,"l":36.33,"n":4798,"o":37.13,"t":"2026-08-25T04:00:00Z","v":181945,"vw":36.745253},{"c":36.69,"h":37.43,"l":36.58,"n":4392,"o":36.88,"t":"2026-08-26T04:00:00Z","v":158572,"vw":36.782659},{"c":36.6,"h":36.99,"l":36.26,"n":5116,"o":36.99,"t":"2026-08-27T04:00:00Z","v":202949,"vw":36.623828},{"c":36.37,"h":37.325,"l":36.345,"n":4976,"o":36.94,"t":"2026-08-28T04:00:00Z","v":219042,"vw":36.542131},{"c":35.92,"h":36.845,"l":35.87,"n":4317,"o":36.815,"t":"2026-08-31T04:00:00Z","v":179900,"vw":36.034776},{"c":34.52,"h":36.72,"l":34.25,"n":6919,"o":35.84,"t":"2026-09-01T04:00:00Z","v":291504,"vw":34.812743},{"c":35.81,"h":36.29,"l":34.785,"n":7106,"o":34.83,"t":"2026-09-02T04:00:00Z","v":240387,"vw":35.814784},{"c":35.53,"h":36.33,"l":34.955,"n":5014,"o":36.18,"t":"2026-09-03T04:00:00Z","v":230923,"vw":35.490371},{"c":35.97,"h":36.41,"l":34.7544,"n":5160,"o":35.08,"t":"2026-09-04T04:00:00Z","v":200617,"vw":35.980033},{"c":35.39,"h":35.865,"l":35.1,"n":5849,"o":35.62,"t":"2026-09-08T04:00:00Z","v":236983,"vw":35.346653},{"c":35.44,"h":35.85,"l":34.84,"n":6517,"o":35.6,"t":"2026-09-09T04:00:00Z","v":242996,"vw":35.326705},{"c":35.03,"h":35.54,"l":34.51,"n":5830,"o":35.39,"t":"2026-09-10T04:00:00Z","v":205460,"vw":34.887696},{"c":35.29,"h":35.8,"l":34.765,"n":5523,"o":35.8,"t":"2026-09-11T04:00:00Z","v":218440,"vw":35.338532},{"c":35.25,"h":35.65,"l":34.9,"n":6330,"o":35.24,"t":"2026-09-14T04:00:00Z","v":234314,"vw":35.194459},{"c":34.89,"h":35.32,"l":34.51,"n":8720,"o":35.27,"t":"2026-09-15T04:00:00Z","v":272922,"vw":34.833752},{"c":35.98,"h":36.49,"l":35.5,"n":8417,"o":36,"t":"2026-09-16T04:00:00Z","v":415596,"vw":36.002941},{"c":36.8,"h":37.2,"l":36.385,"n":7137,"o":36.81,"t":"2026-09-17T04:00:00Z","v":250357,"vw":36.877051},{"c":35.57,"h":36.52,"l":35.39,"n":6197,"o":36.52,"t":"2026-09-18T04:00:00Z","v":650421,"vw":35.65038},{"c":36.11,"h":36.4,"l":35.34,"n":6113,"o":35.74,"t":"2026-09-21T04:00:00Z","v":272684,"vw":36.119116},{"c":36.87,"h":37.14,"l":36.535,"n":6359,"o":36.57,"t":"2026-09-22T04:00:00Z","v":289908,"vw":36.849419},{"c":36.64,"h":36.96,"l":36.37,"n":7411,"o":36.37,"t":"2026-09-23T04:00:00Z","v":308349,"vw":36.67515},{"c":35.96,"h":36.65,"l":35.61,"n":8804,"o":36.65,"t":"2026-09-24T04:00:00Z","v":411868,"vw":35.969523},{"c":35.96,"h":36.42,"l":35.895,"n":6106,"o":36.31,"t":"2026-09-25T04:00:00Z","v":239247,"vw":36.052816},{"c":34.98,"h":35.705,"l":34.845,"n":7027,"o":35.55,"t":"2026-09-28T04:00:00Z","v":277364,"vw":35.105882},{"c":34.02,"h":34.8,"l":33.9,"n":6881,"o":34.8,"t":"2026-09-29T04:00:00Z","v":321219,"vw":34.117183},{"c":32.68,"h":34.44,"l":32.63,"n":9823,"o":34.27,"t":"2026-09-30T04:00:00Z","v":1030323,"vw":33.193234},{"c":33.17,"h":33.725,"l":31.75,"n":9788,"o":32.79,"t":"2026-10-01T04:00:00Z","v":663364,"vw":33.054611},{"c":32.48,"h":33.18,"l":31.58,"n":9333,"o":33.1,"t":"2026-10-02T04:00:00Z","v":361688,"vw":32.238096},{"c":33.37,"h":34.12,"l":32,"n":9600,"o":32.17,"t":"2026-10-05T04:00:00Z","v":587960,"vw":33.433768},{"c":32.91,"h":33.66,"l":32.5013,"n":6214,"o":33.66,"t":"2026-10-06T04:00:00Z","v":303456,"vw":32.973128},{"c":31.77,"h":32.7199,"l":31.661,"n":6154,"o":32.54,"t":"2026-10-07T04:00:00Z","v":337748,"vw":32.06837},{"c":32.65,"h":32.77,"l":31.21,"n":6111,"o":31.52,"t":"2026-10-08T04:00:00Z","v":392255,"vw":32.446943},{"c":32.65,"h":33.16,"l":32.18,"n":5114,"o":32.7,"t":"2026-10-09T04:00:00Z","v":248553,"vw":32.754304},{"c":31.16,"h":32.23,"l":30.4,"n":6720,"o":32.22,"t":"2026-10-12T04:00:00Z","v":306717,"vw":31.228772},{"c":32.17,"h":32.27,"l":31.26,"n":5912,"o":31.67,"t":"2026-10-13T04:00:00Z","v":244854,"vw":31.910603},{"c":32.11,"h":32.39,"l":31.372,"n":7146,"o":31.65,"t":"2026-10-14T04:00:00Z","v":323187,"vw":31.81868},{"c":32.37,"h":33.58,"l":32.19,"n":6254,"o":32.77,"t":"2026-10-15T04:00:00Z","v":337328,"vw":32.530811},{"c":32.77,"h":32.84,"l":31.99,"n":5325,"o":32,"t":"2026-10-16T04:00:00Z","v":345951,"vw":32.617737},{"c":31.44,"h":33.08,"l":31.26,"n":6557,"o":32.92,"t":"2026-10-19T04:00:00Z","v":438496,"vw":31.78427},{"c":31.88,"h":32.525,"l":31.565,"n":4534,"o":31.6,"t":"2026-10-20T04:00:00Z","v":197296,"vw":31.847439},{"c":31.31,"h":31.79,"l":30.917,"n":4771,"o":31.75,"t":"2026-10-21T04:00:00Z","v":256718,"vw":31.287404},{"c":32.44,"h":32.452,"l":30.72,"n":4792,"o":31,"t":"2026-10-22T04:00:00Z","v":234662,"vw":32.090907}],"volatilityBars":[{"c":36.535,"h":36.57,"l":36.535,"n":13,"o":36.57,"t":"2026-09-22T13:30:00Z","v":2690,"vw":36.568097},{"c":36.83,"h":36.94,"l":36.55,"n":80,"o":36.55,"t":"2026-09-22T13:45:00Z","v":2792,"vw":36.717623},{"c":37.11,"h":37.11,"l":36.92,"n":79,"o":36.95,"t":"2026-09-22T14:00:00Z","v":3715,"vw":37.029512},{"c":36.865,"h":37.115,"l":36.865,"n":134,"o":37.115,"t":"2026-09-22T14:15:00Z","v":4184,"vw":36.971617},{"c":36.835,"h":36.93,"l":36.835,"n":26,"o":36.93,"t":"2026-09-22T14:30:00Z","v":758,"vw":36.8625},{"c":36.74,"h":36.79,"l":36.7,"n":147,"o":36.73,"t":"2026-09-22T14:45:00Z","v":6156,"vw":36.74342},{"c":36.83,"h":36.89,"l":36.81,"n":61,"o":36.81,"t":"2026-09-22T15:00:00Z","v":2212,"vw":36.835592},{"c":36.98,"h":36.98,"l":36.89,"n":117,"o":36.98,"t":"2026-09-22T15:15:00Z","v":3531,"vw":36.944683},{"c":36.69,"h":36.94,"l":36.69,"n":183,"o":36.94,"t":"2026-09-22T15:30:00Z","v":5351,"vw":36.83037},{"c":36.705,"h":36.705,"l":36.63,"n":91,"o":36.63,"t":"2026-09-22T15:45:00Z","v":1741,"vw":36.674362},{"c":36.77,"h":36.77,"l":36.66,"n":107,"o":36.73,"t":"2026-09-22T16:00:00Z","v":3198,"vw":36.702562},{"c":36.67,"h":36.68,"l":36.64,"n":68,"o":36.68,"t":"2026-09-22T16:15:00Z","v":1665,"vw":36.67},{"c":36.7,"h":36.7,"l":36.7,"n":22,"o":36.7,"t":"2026-09-22T16:30:00Z","v":392,"vw":36.7},{"c":36.805,"h":36.81,"l":36.6701,"n":97,"o":36.69,"t":"2026-09-22T16:45:00Z","v":4396,"vw":36.776176},{"c":36.79,"h":36.81,"l":36.72,"n":91,"o":36.75,"t":"2026-09-22T17:00:00Z","v":3495,"vw":36.760734},{"c":36.85,"h":36.9,"l":36.75,"n":237,"o":36.76,"t":"2026-09-22T17:15:00Z","v":24778,"vw":36.778341},{"c":36.82,"h":36.88,"l":36.81,"n":149,"o":36.865,"t":"2026-09-22T17:30:00Z","v":3875,"vw":36.846429},{"c":37.025,"h":37.025,"l":36.77,"n":428,"o":36.85,"t":"2026-09-22T17:45:00Z","v":17568,"vw":36.876936},{"c":37.11,"h":37.14,"l":37.05,"n":208,"o":37.05,"t":"2026-09-22T18:00:00Z","v":9216,"vw":37.087021},{"c":37.05,"h":37.1,"l":36.98,"n":120,"o":37.1,"t":"2026-09-22T18:15:00Z","v":2533,"vw":37.032},{"c":36.96,"h":37.04,"l":36.95,"n":162,"o":37.04,"t":"2026-09-22T18:30:00Z","v":5280,"vw":36.984334},{"c":36.71,"h":36.98,"l":36.7,"n":282,"o":36.98,"t":"2026-09-22T18:45:00Z","v":13876,"vw":36.887828},{"c":36.78,"h":36.79,"l":36.69,"n":97,"o":36.71,"t":"2026-09-22T19:00:00Z","v":6880,"vw":36.721202},{"c":36.775,"h":36.88,"l":36.71,"n":376,"o":36.72,"t":"2026-09-22T19:15:00Z","v":23466,"vw":36.801186},{"c":36.785,"h":36.935,"l":36.75,"n":413,"o":36.78,"t":"2026-09-22T19:30:00Z","v":17675,"vw":36.82066},{"c":36.86,"h":37.065,"l":36.79,"n":1147,"o":36.79,"t":"2026-09-22T19:45:00Z","v":42987,"vw":36.92072},{"c":36.87,"h":36.87,"l":36.87,"n":12,"o":36.87,"t":"2026-09-22T20:00:00Z","v":55471,"vw":36.87},{"c":36.44,"h":36.485,"l":36.37,"n":31,"o":36.37,"t":"2026-09-23T13:30:00Z","v":4336,"vw":36.414975},{"c":36.49,"h":36.6,"l":36.41,"n":129,"o":36.43,"t":"2026-09-23T13:45:00Z","v":6921,"vw":36.476719},{"c":36.695,"h":36.765,"l":36.57,"n":144,"o":36.57,"t":"2026-09-23T14:00:00Z","v":7766,"vw":36.657241},{"c":36.56,"h":36.75,"l":36.56,"n":106,"o":36.685,"t":"2026-09-23T14:15:00Z","v":6049,"vw":36.670193},{"c":36.58,"h":36.71,"l":36.58,"n":83,"o":36.6913,"t":"2026-09-23T14:30:00Z","v":4311,"vw":36.651602},{"c":36.63,"h":36.785,"l":36.52,"n":172,"o":36.52,"t":"2026-09-23T14:45:00Z","v":8271,"vw":36.67283},{"c":36.52,"h":36.69,"l":36.39,"n":210,"o":36.62,"t":"2026-09-23T15:00:00Z","v":15988,"vw":36.572697},{"c":36.55,"h":36.7,"l":36.55,"n":204,"o":36.56,"t":"2026-09-23T15:15:00Z","v":9269,"vw":36.598836},{"c":36.56,"h":36.57,"l":36.44,"n":131,"o":36.45,"t":"2026-09-23T15:30:00Z","v":4134,"vw":36.515},{"c":36.47,"h":36.51,"l":36.45,"n":256,"o":36.505,"t":"2026-09-23T15:45:00Z","v":10461,"vw":36.493037},{"c":36.43,"h":36.47,"l":36.425,"n":55,"o":36.47,"t":"2026-09-23T16:00:00Z","v":1492,"vw":36.440452},{"c":36.675,"h":36.69,"l":36.43,"n":231,"o":36.46,"t":"2026-09-23T16:15:00Z","v":5486,"vw":36.559808},{"c":36.64,"h":36.7399,"l":36.64,"n":172,"o":36.69,"t":"2026-09-23T16:30:00Z","v":6365,"vw":36.685942},{"c":36.86,"h":36.91,"l":36.665,"n":462,"o":36.665,"t":"2026-09-23T16:45:00Z","v":22559,"vw":36.819697},{"c":36.8,"h":36.83,"l":36.7,"n":247,"o":36.83,"t":"2026-09-23T17:00:00Z","v":7906,"vw":36.771696},{"c":36.755,"h":36.79,"l":36.73,"n":104,"o":36.79,"t":"2026-09-23T17:15:00Z","v":4900,"vw":36.756236},{"c":36.77,"h":36.77,"l":36.67,"n":202,"o":36.755,"t":"2026-09-23T17:30:00Z","v":5401,"vw":36.719326},{"c":36.84,"h":36.84,"l":36.77,"n":93,"o":36.77,"t":"2026-09-23T17:45:00Z","v":2050,"vw":36.8055},{"c":36.88,"h":36.96,"l":36.82,"n":136,"o":36.82,"t":"2026-09-23T18:00:00Z","v":5004,"vw":36.873596},{"c":36.86,"h":36.93,"l":36.83,"n":237,"o":36.9,"t":"2026-09-23T18:15:00Z","v":10574,"vw":36.889751},{"c":36.79,"h":36.855,"l":36.78,"n":182,"o":36.83,"t":"2026-09-23T18:30:00Z","v":5239,"vw":36.822463},{"c":36.74,"h":36.79,"l":36.675,"n":227,"o":36.79,"t":"2026-09-23T18:45:00Z","v":5212,"vw":36.723077},{"c":36.765,"h":36.795,"l":36.71,"n":196,"o":36.75,"t":"2026-09-23T19:00:00Z","v":7920,"vw":36.754316},{"c":36.725,"h":36.78,"l":36.7,"n":290,"o":36.765,"t":"2026-09-23T19:15:00Z","v":8609,"vw":36.736748},{"c":36.76,"h":36.76,"l":36.67,"n":527,"o":36.73,"t":"2026-09-23T19:30:00Z","v":10400,"vw":36.716258},{"c":36.66,"h":36.81,"l":36.62,"n":1179,"o":36.76,"t":"2026-09-23T19:45:00Z","v":45230,"vw":36.70607},{"c":36.64,"h":36.64,"l":36.64,"n":12,"o":36.64,"t":"2026-09-23T20:00:00Z","v":58641,"vw":36.64},{"c":36.28,"h":36.65,"l":36.28,"n":61,"o":36.65,"t":"2026-09-24T13:30:00Z","v":4372,"vw":36.574741},{"c":36.14,"h":36.29,"l":36.14,"n":75,"o":36.19,"t":"2026-09-24T13:45:00Z","v":2815,"vw":36.231236},{"c":36.06,"h":36.26,"l":36.06,"n":198,"o":36.19,"t":"2026-09-24T14:00:00Z","v":6704,"vw":36.202811},{"c":35.895,"h":36.05,"l":35.88,"n":118,"o":36,"t":"2026-09-24T14:15:00Z","v":6730,"vw":35.987694},{"c":35.84,"h":35.895,"l":35.83,"n":52,"o":35.895,"t":"2026-09-24T14:30:00Z","v":1196,"vw":35.868},{"c":35.73,"h":35.73,"l":35.65,"n":74,"o":35.65,"t":"2026-09-24T14:45:00Z","v":1606,"vw":35.69005},{"c":35.725,"h":35.725,"l":35.725,"n":29,"o":35.725,"t":"2026-09-24T15:00:00Z","v":1254,"vw":35.725},{"c":35.68,"h":35.76,"l":35.61,"n":157,"o":35.705,"t":"2026-09-24T15:15:00Z","v":5186,"vw":35.67343},{"c":35.71,"h":35.735,"l":35.6796,"n":115,"o":35.7,"t":"2026-09-24T15:30:00Z","v":4919,"vw":35.711041},{"c":35.8,"h":35.9,"l":35.67,"n":269,"o":35.702,"t":"2026-09-24T15:45:00Z","v":25927,"vw":35.841752},{"c":35.71,"h":35.77,"l":35.655,"n":187,"o":35.76,"t":"2026-09-24T16:00:00Z","v":6904,"vw":35.715676},{"c":36.04,"h":36.115,"l":35.72,"n":366,"o":35.74,"t":"2026-09-24T16:15:00Z","v":15335,"vw":35.955046},{"c":36.06,"h":36.1,"l":35.91,"n":174,"o":36.01,"t":"2026-09-24T16:30:00Z","v":7330,"vw":35.994314},{"c":36.08,"h":36.08,"l":35.975,"n":124,"o":35.975,"t":"2026-09-24T16:45:00Z","v":4002,"vw":36.01625},{"c":36.03,"h":36.12,"l":36.01,"n":342,"o":36.02,"t":"2026-09-24T17:00:00Z","v":13478,"vw":36.064735},{"c":35.95,"h":36.07,"l":35.95,"n":223,"o":36.035,"t":"2026-09-24T17:15:00Z","v":13614,"vw":36.022591},{"c":35.95,"h":35.98,"l":35.8788,"n":159,"o":35.97,"t":"2026-09-24T17:30:00Z","v":7779,"vw":35.927561},{"c":35.98,"h":35.98,"l":35.93,"n":138,"o":35.93,"t":"2026-09-24T17:45:00Z","v":7582,"vw":35.950404},{"c":35.9644,"h":35.99,"l":35.89,"n":197,"o":35.99,"t":"2026-09-24T18:00:00Z","v":6358,"vw":35.939388},{"c":36.045,"h":36.07,"l":35.99,"n":229,"o":35.99,"t":"2026-09-24T18:15:00Z","v":6100,"vw":36.031578},{"c":35.99,"h":36.03,"l":35.84,"n":256,"o":36.03,"t":"2026-09-24T18:30:00Z","v":8101,"vw":35.934845},{"c":35.98,"h":35.99,"l":35.91,"n":158,"o":35.96,"t":"2026-09-24T18:45:00Z","v":5295,"vw":35.955188},{"c":35.93,"h":36,"l":35.93,"n":236,"o":35.96,"t":"2026-09-24T19:00:00Z","v":8071,"vw":35.968043},{"c":35.98,"h":35.98,"l":35.83,"n":358,"o":35.91,"t":"2026-09-24T19:15:00Z","v":11619,"vw":35.88798},{"c":36.02,"h":36.11,"l":35.95,"n":553,"o":35.97,"t":"2026-09-24T19:30:00Z","v":19958,"vw":36.015813},{"c":35.98,"h":36.2,"l":35.91,"n":2240,"o":35.99,"t":"2026-09-24T19:45:00Z","v":116073,"vw":36.007881},{"c":35.96,"h":35.96,"l":35.96,"n":13,"o":35.96,"t":"2026-09-24T20:00:00Z","v":76577,"vw":35.96},{"c":36.16,"h":36.315,"l":36.05,"n":22,"o":36.31,"t":"2026-09-25T13:30:00Z","v":3161,"vw":36.29713},{"c":36.29,"h":36.29,"l":36.13,"n":102,"o":36.13,"t":"2026-09-25T13:45:00Z","v":6755,"vw":36.155241},{"c":36.2,"h":36.215,"l":36,"n":54,"o":36.2,"t":"2026-09-25T14:00:00Z","v":2182,"vw":36.084338},{"c":36.19,"h":36.3,"l":36.085,"n":68,"o":36.205,"t":"2026-09-25T14:15:00Z","v":6246,"vw":36.243525},{"c":35.968,"h":36.0287,"l":35.968,"n":61,"o":36.0287,"t":"2026-09-25T14:30:00Z","v":3801,"vw":35.993121},{"c":36.11,"h":36.11,"l":35.96,"n":181,"o":36.07,"t":"2026-09-25T14:45:00Z","v":5469,"vw":36.011639},{"c":36.045,"h":36.185,"l":36.04,"n":46,"o":36.17,"t":"2026-09-25T15:00:00Z","v":1515,"vw":36.109776},{"c":36.02,"h":36.07,"l":36.02,"n":36,"o":36.07,"t":"2026-09-25T15:15:00Z","v":685,"vw":36.045},{"c":35.93,"h":36.03,"l":35.93,"n":136,"o":36.03,"t":"2026-09-25T15:30:00Z","v":5288,"vw":35.970369},{"c":36.09,"h":36.09,"l":35.895,"n":135,"o":35.92,"t":"2026-09-25T15:45:00Z","v":4791,"vw":35.928875},{"c":36.36,"h":36.36,"l":36.105,"n":140,"o":36.105,"t":"2026-09-25T16:00:00Z","v":7837,"vw":36.262649},{"c":36.39,"h":36.42,"l":36.29,"n":88,"o":36.35,"t":"2026-09-25T16:15:00Z","v":8721,"vw":36.316764},{"c":36.205,"h":36.32,"l":36.19,"n":112,"o":36.32,"t":"2026-09-25T16:30:00Z","v":2584,"vw":36.2555},{"c":36.16,"h":36.18,"l":36.16,"n":16,"o":36.18,"t":"2026-09-25T16:45:00Z","v":278,"vw":36.169615},{"c":36.3199,"h":36.3199,"l":36.175,"n":132,"o":36.19,"t":"2026-09-25T17:00:00Z","v":5204,"vw":36.261468},{"c":36.065,"h":36.3259,"l":36.065,"n":171,"o":36.3259,"t":"2026-09-25T17:15:00Z","v":4625,"vw":36.216625},{"c":36.1,"h":36.1,"l":35.9,"n":175,"o":35.99,"t":"2026-09-25T17:30:00Z","v":7017,"vw":36.008893},{"c":36.13,"h":36.13,"l":36.1,"n":40,"o":36.1,"t":"2026-09-25T17:45:00Z","v":1513,"vw":36.107867},{"c":36.15,"h":36.15,"l":36.15,"n":24,"o":36.15,"t":"2026-09-25T18:00:00Z","v":466,"vw":36.15},{"c":36.04,"h":36.15,"l":36.04,"n":222,"o":36.15,"t":"2026-09-25T18:15:00Z","v":4443,"vw":36.073108},{"c":36.055,"h":36.08,"l":36.03,"n":50,"o":36.03,"t":"2026-09-25T18:30:00Z","v":1883,"vw":36.058178},{"c":35.935,"h":36.06,"l":35.931,"n":245,"o":36.06,"t":"2026-09-25T18:45:00Z","v":8177,"vw":35.96853},{"c":35.98,"h":36.01,"l":35.94,"n":126,"o":35.98,"t":"2026-09-25T19:00:00Z","v":6763,"vw":35.965132},{"c":35.98,"h":36.03,"l":35.98,"n":223,"o":35.99,"t":"2026-09-25T19:15:00Z","v":11702,"vw":36.000504},{"c":36.03,"h":36.03,"l":35.93,"n":307,"o":35.99,"t":"2026-09-25T19:30:00Z","v":10338,"vw":35.957042},{"c":35.96,"h":36.1,"l":35.93,"n":1127,"o":36.04,"t":"2026-09-25T19:45:00Z","v":57255,"vw":36.03737},{"c":35.96,"h":35.96,"l":35.96,"n":20,"o":35.96,"t":"2026-09-25T20:00:00Z","v":40223,"vw":35.96},{"c":35.55,"h":35.55,"l":35.55,"n":15,"o":35.55,"t":"2026-09-28T13:30:00Z","v":2342,"vw":35.55},{"c":35.625,"h":35.625,"l":35.55,"n":19,"o":35.55,"t":"2026-09-28T13:45:00Z","v":448,"vw":35.5875},{"c":35.6,"h":35.705,"l":35.5,"n":129,"o":35.705,"t":"2026-09-28T14:00:00Z","v":4136,"vw":35.635317},{"c":35.535,"h":35.61,"l":35.535,"n":78,"o":35.59,"t":"2026-09-28T14:15:00Z","v":2465,"vw":35.55125},{"c":35.49,"h":35.49,"l":35.49,"n":6,"o":35.49,"t":"2026-09-28T14:30:00Z","v":204,"vw":35.49},{"c":35.37,"h":35.49,"l":35.37,"n":155,"o":35.45,"t":"2026-09-28T14:45:00Z","v":4084,"vw":35.428696},{"c":35,"h":35.23,"l":35,"n":165,"o":35.23,"t":"2026-09-28T15:00:00Z","v":2661,"vw":35.107333},{"c":34.92,"h":34.93,"l":34.88,"n":114,"o":34.92,"t":"2026-09-28T15:15:00Z","v":3833,"vw":34.906541},{"c":34.845,"h":35.01,"l":34.845,"n":110,"o":35,"t":"2026-09-28T15:30:00Z","v":3238,"vw":34.9201},{"c":34.94,"h":34.96,"l":34.89,"n":149,"o":34.89,"t":"2026-09-28T15:45:00Z","v":5160,"vw":34.916798},{"c":34.91,"h":35,"l":34.865,"n":174,"o":35,"t":"2026-09-28T16:00:00Z","v":4870,"vw":34.919575},{"c":35.45,"h":35.45,"l":34.93,"n":301,"o":34.93,"t":"2026-09-28T16:15:00Z","v":8627,"vw":35.197847},{"c":35.24,"h":35.46,"l":35.21,"n":119,"o":35.38,"t":"2026-09-28T16:30:00Z","v":3169,"vw":35.287148},{"c":35.1,"h":35.305,"l":35.05,"n":159,"o":35.28,"t":"2026-09-28T16:45:00Z","v":5118,"vw":35.17156},{"c":35.4651,"h":35.52,"l":35.19,"n":309,"o":35.2,"t":"2026-09-28T17:00:00Z","v":14403,"vw":35.317519},{"c":35.24,"h":35.39,"l":35.22,"n":99,"o":35.36,"t":"2026-09-28T17:15:00Z","v":2406,"vw":35.328461},{"c":35.195,"h":35.27,"l":35.195,"n":59,"o":35.23,"t":"2026-09-28T17:30:00Z","v":1840,"vw":35.213083},{"c":35.24,"h":35.27,"l":35.22,"n":181,"o":35.22,"t":"2026-09-28T17:45:00Z","v":4179,"vw":35.243046},{"c":35.35,"h":35.36,"l":35.2,"n":188,"o":35.24,"t":"2026-09-28T18:00:00Z","v":12680,"vw":35.233384},{"c":35.26,"h":35.28,"l":35.22,"n":79,"o":35.28,"t":"2026-09-28T18:15:00Z","v":3099,"vw":35.255733},{"c":35.255,"h":35.28,"l":35.22,"n":183,"o":35.27,"t":"2026-09-28T18:30:00Z","v":4645,"vw":35.26137},{"c":35.16,"h":35.221,"l":35.1,"n":254,"o":35.221,"t":"2026-09-28T18:45:00Z","v":9234,"vw":35.136889},{"c":35.2,"h":35.21,"l":35.0701,"n":169,"o":35.13,"t":"2026-09-28T19:00:00Z","v":4155,"vw":35.127574},{"c":35.27,"h":35.28,"l":35.14,"n":289,"o":35.15,"t":"2026-09-28T19:15:00Z","v":13182,"vw":35.199094},{"c":35.09,"h":35.355,"l":35.09,"n":523,"o":35.31,"t":"2026-09-28T19:30:00Z","v":17514,"vw":35.239258},{"c":35,"h":35.07,"l":34.9,"n":1213,"o":35.06,"t":"2026-09-28T19:45:00Z","v":44570,"vw":34.981646},{"c":34.98,"h":34.98,"l":34.98,"n":18,"o":34.98,"t":"2026-09-28T20:00:00Z","v":63601,"vw":34.98},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-09-28T20:30:00Z","v":400,"vw":34.98},{"c":34.575,"h":34.8,"l":34.35,"n":70,"o":34.8,"t":"2026-09-29T13:30:00Z","v":3666,"vw":34.650189},{"c":34.42,"h":34.66,"l":34.42,"n":122,"o":34.61,"t":"2026-09-29T13:45:00Z","v":5728,"vw":34.562188},{"c":34.3951,"h":34.52,"l":34.38,"n":92,"o":34.52,"t":"2026-09-29T14:00:00Z","v":3346,"vw":34.403317},{"c":34.2595,"h":34.42,"l":34.21,"n":166,"o":34.38,"t":"2026-09-29T14:15:00Z","v":5616,"vw":34.314821},{"c":34.43,"h":34.43,"l":34.15,"n":138,"o":34.15,"t":"2026-09-29T14:30:00Z","v":5948,"vw":34.302221},{"c":34.4001,"h":34.4001,"l":34.39,"n":8,"o":34.39,"t":"2026-09-29T14:45:00Z","v":827,"vw":34.397637},{"c":34.3246,"h":34.46,"l":34.29,"n":115,"o":34.46,"t":"2026-09-29T15:00:00Z","v":6491,"vw":34.323763},{"c":34.29,"h":34.33,"l":34.25,"n":80,"o":34.33,"t":"2026-09-29T15:15:00Z","v":1129,"vw":34.283571},{"c":34.25,"h":34.25,"l":34.25,"n":15,"o":34.25,"t":"2026-09-29T15:30:00Z","v":610,"vw":34.25},{"c":34.32,"h":34.36,"l":34.22,"n":177,"o":34.32,"t":"2026-09-29T15:45:00Z","v":4124,"vw":34.294661},{"c":34.17,"h":34.21,"l":34.15,"n":126,"o":34.2,"t":"2026-09-29T16:00:00Z","v":5284,"vw":34.162633},{"c":34.21,"h":34.26,"l":34.17,"n":142,"o":34.17,"t":"2026-09-29T16:15:00Z","v":6832,"vw":34.189171},{"c":34.26,"h":34.31,"l":34.26,"n":84,"o":34.28,"t":"2026-09-29T16:30:00Z","v":2938,"vw":34.276157},{"c":34.12,"h":34.13,"l":34.09,"n":90,"o":34.125,"t":"2026-09-29T16:45:00Z","v":4489,"vw":34.112663},{"c":34.15,"h":34.15,"l":34.07,"n":55,"o":34.08,"t":"2026-09-29T17:00:00Z","v":4367,"vw":34.100214},{"c":34.13,"h":34.14,"l":34.105,"n":141,"o":34.14,"t":"2026-09-29T17:15:00Z","v":5326,"vw":34.122576},{"c":34.16,"h":34.16,"l":34.1418,"n":66,"o":34.16,"t":"2026-09-29T17:30:00Z","v":2367,"vw":34.154351},{"c":34.12,"h":34.2299,"l":34.0857,"n":141,"o":34.17,"t":"2026-09-29T17:45:00Z","v":6577,"vw":34.157418},{"c":34.07,"h":34.2,"l":34.07,"n":239,"o":34.135,"t":"2026-09-29T18:00:00Z","v":10282,"vw":34.117767},{"c":34.24,"h":34.25,"l":34.025,"n":202,"o":34.08,"t":"2026-09-29T18:15:00Z","v":18329,"vw":34.200811},{"c":34.29,"h":34.365,"l":34.22,"n":259,"o":34.29,"t":"2026-09-29T18:30:00Z","v":10179,"vw":34.284617},{"c":34.17,"h":34.315,"l":34.15,"n":220,"o":34.315,"t":"2026-09-29T18:45:00Z","v":9069,"vw":34.244688},{"c":34.225,"h":34.24,"l":34.14,"n":201,"o":34.15,"t":"2026-09-29T19:00:00Z","v":7028,"vw":34.164875},{"c":34.2,"h":34.225,"l":34.145,"n":290,"o":34.225,"t":"2026-09-29T19:15:00Z","v":15819,"vw":34.180687},{"c":34.092,"h":34.23,"l":34.092,"n":385,"o":34.18,"t":"2026-09-29T19:30:00Z","v":16467,"vw":34.176267},{"c":34.04,"h":34.2,"l":33.9,"n":1425,"o":34.08,"t":"2026-09-29T19:45:00Z","v":71118,"vw":34.000633},{"c":34.02,"h":34.02,"l":34.02,"n":19,"o":34.02,"t":"2026-09-29T20:00:00Z","v":67195,"vw":34.02},{"c":34.11,"h":34.27,"l":34,"n":134,"o":34.27,"t":"2026-09-30T13:30:00Z","v":7313,"vw":34.156974},{"c":34.12,"h":34.29,"l":34.1,"n":241,"o":34.16,"t":"2026-09-30T13:45:00Z","v":8410,"vw":34.204325},{"c":34.38,"h":34.44,"l":34.115,"n":232,"o":34.13,"t":"2026-09-30T14:00:00Z","v":6843,"vw":34.242601},{"c":34.14,"h":34.3475,"l":34.14,"n":166,"o":34.33,"t":"2026-09-30T14:15:00Z","v":10302,"vw":34.323711},{"c":33.995,"h":34.08,"l":33.965,"n":66,"o":34.05,"t":"2026-09-30T14:30:00Z","v":2169,"vw":34.022857},{"c":33.98,"h":34.06,"l":33.93,"n":177,"o":34,"t":"2026-09-30T14:45:00Z","v":8870,"vw":34.004341},{"c":33.97,"h":34,"l":33.91,"n":197,"o":33.98,"t":"2026-09-30T15:00:00Z","v":7082,"vw":33.95018},{"c":33.92,"h":34.08,"l":33.92,"n":61,"o":33.96,"t":"2026-09-30T15:15:00Z","v":5468,"vw":34.008938},{"c":33.88,"h":33.91,"l":33.83,"n":104,"o":33.87,"t":"2026-09-30T15:30:00Z","v":4141,"vw":33.882108},{"c":33.78,"h":33.835,"l":33.78,"n":122,"o":33.835,"t":"2026-09-30T15:45:00Z","v":3107,"vw":33.817222},{"c":33.8125,"h":33.85,"l":33.77,"n":647,"o":33.77,"t":"2026-09-30T16:00:00Z","v":36324,"vw":33.812632},{"c":33.93,"h":33.975,"l":33.8,"n":426,"o":33.8,"t":"2026-09-30T16:15:00Z","v":19056,"vw":33.882467},{"c":33.915,"h":33.955,"l":33.9,"n":89,"o":33.955,"t":"2026-09-30T16:30:00Z","v":4587,"vw":33.94431},{"c":33.88,"h":33.91,"l":33.83,"n":188,"o":33.91,"t":"2026-09-30T16:45:00Z","v":7521,"vw":33.865054},{"c":33.61,"h":33.86,"l":33.61,"n":291,"o":33.86,"t":"2026-09-30T17:00:00Z","v":16166,"vw":33.772507},{"c":33.555,"h":33.615,"l":33.54,"n":118,"o":33.615,"t":"2026-09-30T17:15:00Z","v":9085,"vw":33.581483},{"c":33.585,"h":33.59,"l":33.53,"n":98,"o":33.55,"t":"2026-09-30T17:30:00Z","v":9352,"vw":33.564303},{"c":33.585,"h":33.61,"l":33.55,"n":263,"o":33.57,"t":"2026-09-30T17:45:00Z","v":13818,"vw":33.577892},{"c":33.43,"h":33.57,"l":33.43,"n":179,"o":33.566,"t":"2026-09-30T18:00:00Z","v":5176,"vw":33.504365},{"c":33.335,"h":33.4299,"l":33.295,"n":313,"o":33.425,"t":"2026-09-30T18:15:00Z","v":12955,"vw":33.344889},{"c":33.335,"h":33.335,"l":33.245,"n":224,"o":33.3,"t":"2026-09-30T18:30:00Z","v":9701,"vw":33.317002},{"c":33.405,"h":33.54,"l":33.31,"n":299,"o":33.34,"t":"2026-09-30T18:45:00Z","v":16375,"vw":33.409681},{"c":33.315,"h":33.405,"l":33.24,"n":335,"o":33.405,"t":"2026-09-30T19:00:00Z","v":16512,"vw":33.311499},{"c":33.18,"h":33.36,"l":33.18,"n":670,"o":33.34,"t":"2026-09-30T19:15:00Z","v":24753,"vw":33.291774},{"c":33.13,"h":33.215,"l":33.03,"n":876,"o":33.16,"t":"2026-09-30T19:30:00Z","v":41010,"vw":33.1295},{"c":32.66,"h":33.13,"l":32.63,"n":1916,"o":33.13,"t":"2026-09-30T19:45:00Z","v":92290,"vw":32.89116},{"c":32.53,"h":32.68,"l":32.53,"n":27,"o":32.68,"t":"2026-09-30T20:00:00Z","v":259843,"vw":32.679684},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-09-30T20:15:00Z","v":353382,"vw":33.16},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-09-30T20:30:00Z","v":600,"vw":32.68},{"c":32.03,"h":32.79,"l":32.03,"n":137,"o":32.79,"t":"2026-10-01T13:30:00Z","v":8604,"vw":32.621467},{"c":31.865,"h":32.15,"l":31.82,"n":296,"o":32.15,"t":"2026-10-01T13:45:00Z","v":15513,"vw":31.974807},{"c":32.03,"h":32.03,"l":31.75,"n":151,"o":31.83,"t":"2026-10-01T14:00:00Z","v":5884,"vw":31.807784},{"c":32.02,"h":32.02,"l":31.98,"n":38,"o":31.98,"t":"2026-10-01T14:15:00Z","v":984,"vw":31.995},{"c":32.2,"h":32.21,"l":31.94,"n":159,"o":32,"t":"2026-10-01T14:30:00Z","v":7009,"vw":32.024981},{"c":31.94,"h":32.2,"l":31.85,"n":112,"o":32.2,"t":"2026-10-01T14:45:00Z","v":6410,"vw":32.00355},{"c":31.83,"h":31.95,"l":31.83,"n":68,"o":31.95,"t":"2026-10-01T15:00:00Z","v":3371,"vw":31.87759},{"c":31.85,"h":31.9,"l":31.77,"n":203,"o":31.8799,"t":"2026-10-01T15:15:00Z","v":11873,"vw":31.815067},{"c":31.98,"h":32.05,"l":31.87,"n":98,"o":31.87,"t":"2026-10-01T15:30:00Z","v":2741,"vw":31.976607},{"c":32.245,"h":32.245,"l":31.95,"n":47,"o":31.95,"t":"2026-10-01T15:45:00Z","v":3311,"vw":32.065101},{"c":32.3,"h":32.3349,"l":32.2,"n":186,"o":32.25,"t":"2026-10-01T16:00:00Z","v":9432,"vw":32.266498},{"c":32.595,"h":32.595,"l":32.2768,"n":137,"o":32.2768,"t":"2026-10-01T16:15:00Z","v":4099,"vw":32.477613},{"c":32.66,"h":32.79,"l":32.64,"n":287,"o":32.64,"t":"2026-10-01T16:30:00Z","v":11755,"vw":32.741246},{"c":32.53,"h":32.7,"l":32.53,"n":170,"o":32.63,"t":"2026-10-01T16:45:00Z","v":6859,"vw":32.620433},{"c":32.74,"h":32.76,"l":32.6,"n":129,"o":32.61,"t":"2026-10-01T17:00:00Z","v":4588,"vw":32.696636},{"c":32.745,"h":32.81,"l":32.67,"n":350,"o":32.73,"t":"2026-10-01T17:15:00Z","v":17495,"vw":32.75558},{"c":32.85,"h":32.94,"l":32.755,"n":279,"o":32.755,"t":"2026-10-01T17:30:00Z","v":14361,"vw":32.827307},{"c":32.905,"h":32.98,"l":32.86,"n":337,"o":32.87,"t":"2026-10-01T17:45:00Z","v":19777,"vw":32.91621},{"c":32.94,"h":32.98,"l":32.81,"n":180,"o":32.87,"t":"2026-10-01T18:00:00Z","v":5956,"vw":32.907709},{"c":32.835,"h":32.96,"l":32.775,"n":269,"o":32.955,"t":"2026-10-01T18:15:00Z","v":20113,"vw":32.845298},{"c":32.915,"h":32.92,"l":32.77,"n":253,"o":32.79,"t":"2026-10-01T18:30:00Z","v":12638,"vw":32.851332},{"c":32.965,"h":32.98,"l":32.86,"n":358,"o":32.905,"t":"2026-10-01T18:45:00Z","v":17501,"vw":32.941327},{"c":33.05,"h":33.16,"l":32.975,"n":549,"o":32.975,"t":"2026-10-01T19:00:00Z","v":37424,"vw":33.045248},{"c":33.23,"h":33.26,"l":33.05,"n":546,"o":33.09,"t":"2026-10-01T19:15:00Z","v":37090,"vw":33.182635},{"c":33.525,"h":33.725,"l":33.26,"n":1204,"o":33.26,"t":"2026-10-01T19:30:00Z","v":90397,"vw":33.483467},{"c":33.14,"h":33.62,"l":33.14,"n":2156,"o":33.5,"t":"2026-10-01T19:45:00Z","v":130967,"vw":33.391964},{"c":33.17,"h":33.17,"l":33.17,"n":19,"o":33.17,"t":"2026-10-01T20:00:00Z","v":91186,"vw":33.17},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-02T08:00:00Z","v":136,"vw":33},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-02T12:30:00Z","v":3000,"vw":33},{"c":32.455,"h":33.18,"l":32.455,"n":223,"o":33.1,"t":"2026-10-02T13:30:00Z","v":12570,"vw":32.974613},{"c":32.54,"h":32.7,"l":32.5,"n":149,"o":32.5,"t":"2026-10-02T13:45:00Z","v":4414,"vw":32.61564},{"c":32.54,"h":32.56,"l":32.23,"n":158,"o":32.28,"t":"2026-10-02T14:00:00Z","v":3443,"vw":32.477813},{"c":32.41,"h":32.56,"l":32.33,"n":156,"o":32.48,"t":"2026-10-02T14:15:00Z","v":6469,"vw":32.513913},{"c":32.52,"h":32.52,"l":32.44,"n":66,"o":32.44,"t":"2026-10-02T14:30:00Z","v":1588,"vw":32.474},{"c":32.195,"h":32.37,"l":32.125,"n":147,"o":32.37,"t":"2026-10-02T14:45:00Z","v":4402,"vw":32.32669},{"c":31.82,"h":32,"l":31.82,"n":77,"o":32,"t":"2026-10-02T15:00:00Z","v":2462,"vw":31.959237},{"c":31.68,"h":32.13,"l":31.58,"n":328,"o":31.87,"t":"2026-10-02T15:15:00Z","v":16780,"vw":31.883422},{"c":31.7,"h":31.8,"l":31.6884,"n":128,"o":31.7,"t":"2026-10-02T15:30:00Z","v":6206,"vw":31.746744},{"c":31.745,"h":31.78,"l":31.65,"n":206,"o":31.7,"t":"2026-10-02T15:45:00Z","v":5357,"vw":31.71512},{"c":31.588,"h":31.82,"l":31.588,"n":173,"o":31.755,"t":"2026-10-02T16:00:00Z","v":4958,"vw":31.712604},{"c":31.8675,"h":31.91,"l":31.62,"n":334,"o":31.62,"t":"2026-10-02T16:15:00Z","v":14338,"vw":31.827417},{"c":31.875,"h":31.96,"l":31.875,"n":183,"o":31.92,"t":"2026-10-02T16:30:00Z","v":6219,"vw":31.917642},{"c":31.94,"h":32,"l":31.8948,"n":202,"o":31.9,"t":"2026-10-02T16:45:00Z","v":6322,"vw":31.918685},{"c":31.89,"h":32.03,"l":31.89,"n":232,"o":31.92,"t":"2026-10-02T17:00:00Z","v":9836,"vw":31.986068},{"c":32.02,"h":32.16,"l":31.85,"n":433,"o":31.89,"t":"2026-10-02T17:15:00Z","v":34752,"vw":32.01866},{"c":32.07,"h":32.14,"l":32.03,"n":206,"o":32.07,"t":"2026-10-02T17:30:00Z","v":5421,"vw":32.075305},{"c":32.105,"h":32.12,"l":32.03,"n":159,"o":32.105,"t":"2026-10-02T17:45:00Z","v":4566,"vw":32.070622},{"c":32.05,"h":32.06,"l":31.98,"n":206,"o":32.06,"t":"2026-10-02T18:00:00Z","v":5931,"vw":32.034594},{"c":32.055,"h":32.09,"l":32.03,"n":292,"o":32.05,"t":"2026-10-02T18:15:00Z","v":6781,"vw":32.052279},{"c":31.99,"h":32.07,"l":31.95,"n":244,"o":32.035,"t":"2026-10-02T18:30:00Z","v":5379,"vw":32.005313},{"c":31.995,"h":32.02,"l":31.95,"n":287,"o":32.02,"t":"2026-10-02T18:45:00Z","v":6551,"vw":31.984207},{"c":31.975,"h":32.04,"l":31.975,"n":276,"o":32.035,"t":"2026-10-02T19:00:00Z","v":9231,"vw":32.004804},{"c":32.155,"h":32.155,"l":31.975,"n":431,"o":31.99,"t":"2026-10-02T19:15:00Z","v":13145,"vw":32.043804},{"c":32.24,"h":32.32,"l":32.12,"n":524,"o":32.175,"t":"2026-10-02T19:30:00Z","v":11620,"vw":32.205621},{"c":32.48,"h":32.53,"l":32.24,"n":1259,"o":32.24,"t":"2026-10-02T19:45:00Z","v":43749,"vw":32.401405},{"c":32.48,"h":32.48,"l":32.44,"n":40,"o":32.44,"t":"2026-10-02T20:00:00Z","v":83099,"vw":32.479077},{"c":32.045,"h":32.5019,"l":32,"n":62,"o":32.17,"t":"2026-10-05T13:30:00Z","v":9415,"vw":32.124358},{"c":32.335,"h":32.335,"l":32.15,"n":68,"o":32.15,"t":"2026-10-05T13:45:00Z","v":2505,"vw":32.280937},{"c":32.87,"h":32.87,"l":32.45,"n":138,"o":32.45,"t":"2026-10-05T14:00:00Z","v":4844,"vw":32.580154},{"c":33.06,"h":33.17,"l":32.97,"n":149,"o":32.98,"t":"2026-10-05T14:15:00Z","v":6767,"vw":33.100357},{"c":33.09,"h":33.09,"l":32.9216,"n":159,"o":33.03,"t":"2026-10-05T14:30:00Z","v":6045,"vw":32.979073},{"c":33.035,"h":33.09,"l":32.9464,"n":73,"o":33.09,"t":"2026-10-05T14:45:00Z","v":3410,"vw":32.996132},{"c":33.04,"h":33.045,"l":32.93,"n":205,"o":33.045,"t":"2026-10-05T15:00:00Z","v":7629,"vw":32.983663},{"c":33.075,"h":33.12,"l":33.035,"n":72,"o":33.035,"t":"2026-10-05T15:15:00Z","v":3129,"vw":33.081634},{"c":33.14,"h":33.29,"l":33.04,"n":305,"o":33.04,"t":"2026-10-05T15:30:00Z","v":9444,"vw":33.185707},{"c":33.25,"h":33.255,"l":33.15,"n":178,"o":33.235,"t":"2026-10-05T15:45:00Z","v":5019,"vw":33.22014},{"c":33.43,"h":33.43,"l":33.28,"n":305,"o":33.3,"t":"2026-10-05T16:00:00Z","v":7797,"vw":33.371024},{"c":33.55,"h":33.57,"l":33.44,"n":179,"o":33.5,"t":"2026-10-05T16:15:00Z","v":7791,"vw":33.494749},{"c":33.72,"h":33.72,"l":33.54,"n":140,"o":33.565,"t":"2026-10-05T16:30:00Z","v":5814,"vw":33.598213},{"c":33.835,"h":33.84,"l":33.6768,"n":141,"o":33.7,"t":"2026-10-05T16:45:00Z","v":6185,"vw":33.7676},{"c":33.79,"h":33.8399,"l":33.74,"n":232,"o":33.81,"t":"2026-10-05T17:00:00Z","v":6859,"vw":33.801899},{"c":34.11,"h":34.12,"l":33.7438,"n":280,"o":33.8399,"t":"2026-10-05T17:15:00Z","v":12518,"vw":33.910243},{"c":34.055,"h":34.12,"l":34.02,"n":130,"o":34.12,"t":"2026-10-05T17:30:00Z","v":10128,"vw":34.06462},{"c":33.995,"h":34.11,"l":33.93,"n":235,"o":34.05,"t":"2026-10-05T17:45:00Z","v":13252,"vw":34.059214},{"c":33.58,"h":33.995,"l":33.43,"n":629,"o":33.995,"t":"2026-10-05T18:00:00Z","v":54368,"vw":33.866268},{"c":33.31,"h":33.545,"l":33.31,"n":139,"o":33.43,"t":"2026-10-05T18:15:00Z","v":4067,"vw":33.405845},{"c":33.44,"h":33.49,"l":33.33,"n":270,"o":33.405,"t":"2026-10-05T18:30:00Z","v":8468,"vw":33.415639},{"c":33.42,"h":33.48,"l":33.36,"n":216,"o":33.44,"t":"2026-10-05T18:45:00Z","v":7592,"vw":33.432157},{"c":33.4075,"h":33.49,"l":33.33,"n":377,"o":33.47,"t":"2026-10-05T19:00:00Z","v":17906,"vw":33.39689},{"c":33.36,"h":33.54,"l":33.36,"n":488,"o":33.4,"t":"2026-10-05T19:15:00Z","v":14666,"vw":33.460128},{"c":33.375,"h":33.47,"l":33.35,"n":670,"o":33.42,"t":"2026-10-05T19:30:00Z","v":27483,"vw":33.395229},{"c":33.38,"h":33.57,"l":33.23,"n":2197,"o":33.375,"t":"2026-10-05T19:45:00Z","v":110054,"vw":33.382344},{"c":33.37,"h":33.42,"l":33.37,"n":22,"o":33.42,"t":"2026-10-05T20:00:00Z","v":180089,"vw":33.370746},{"c":33.24,"h":33.66,"l":33.24,"n":72,"o":33.66,"t":"2026-10-06T13:30:00Z","v":5772,"vw":33.564588},{"c":33.38,"h":33.45,"l":33.285,"n":44,"o":33.285,"t":"2026-10-06T13:45:00Z","v":1511,"vw":33.418197},{"c":33.6,"h":33.625,"l":33.44,"n":95,"o":33.44,"t":"2026-10-06T14:00:00Z","v":3775,"vw":33.53163},{"c":33.26,"h":33.49,"l":33.245,"n":47,"o":33.34,"t":"2026-10-06T14:15:00Z","v":2150,"vw":33.367325},{"c":33.27,"h":33.45,"l":33.27,"n":31,"o":33.345,"t":"2026-10-06T14:30:00Z","v":5937,"vw":33.367671},{"c":33.35,"h":33.35,"l":33.34,"n":38,"o":33.345,"t":"2026-10-06T14:45:00Z","v":619,"vw":33.34625},{"c":33.28,"h":33.51,"l":33.24,"n":343,"o":33.35,"t":"2026-10-06T15:00:00Z","v":16435,"vw":33.441015},{"c":33.3,"h":33.38,"l":33.27,"n":64,"o":33.38,"t":"2026-10-06T15:15:00Z","v":2397,"vw":33.31947},{"c":33.25,"h":33.31,"l":33.25,"n":29,"o":33.3,"t":"2026-10-06T15:30:00Z","v":1177,"vw":33.275187},{"c":33.2126,"h":33.3,"l":33.2126,"n":109,"o":33.24,"t":"2026-10-06T15:45:00Z","v":4322,"vw":33.257857},{"c":33.26,"h":33.35,"l":33.26,"n":86,"o":33.31,"t":"2026-10-06T16:00:00Z","v":2171,"vw":33.319588},{"c":33.27,"h":33.27,"l":33.26,"n":20,"o":33.26,"t":"2026-10-06T16:15:00Z","v":1606,"vw":33.260684},{"c":33.27,"h":33.3,"l":33.2001,"n":184,"o":33.28,"t":"2026-10-06T16:30:00Z","v":9805,"vw":33.25433},{"c":33.21,"h":33.25,"l":33.2,"n":68,"o":33.25,"t":"2026-10-06T16:45:00Z","v":1765,"vw":33.221667},{"c":33.17,"h":33.2602,"l":33.17,"n":106,"o":33.2,"t":"2026-10-06T17:00:00Z","v":5811,"vw":33.224394},{"c":33.09,"h":33.175,"l":33.09,"n":118,"o":33.175,"t":"2026-10-06T17:15:00Z","v":3752,"vw":33.138642},{"c":33.025,"h":33.095,"l":33,"n":203,"o":33.095,"t":"2026-10-06T17:30:00Z","v":11167,"vw":33.038045},{"c":33.02,"h":33.025,"l":33,"n":44,"o":33,"t":"2026-10-06T17:45:00Z","v":1009,"vw":33.012857},{"c":32.95,"h":33.045,"l":32.95,"n":110,"o":33.02,"t":"2026-10-06T18:00:00Z","v":4076,"vw":33.004082},{"c":32.74,"h":32.95,"l":32.69,"n":233,"o":32.92,"t":"2026-10-06T18:15:00Z","v":15611,"vw":32.872158},{"c":32.59,"h":32.785,"l":32.5013,"n":145,"o":32.785,"t":"2026-10-06T18:30:00Z","v":9273,"vw":32.664323},{"c":32.66,"h":32.71,"l":32.555,"n":229,"o":32.63,"t":"2026-10-06T18:45:00Z","v":6999,"vw":32.619761},{"c":32.63,"h":32.77,"l":32.595,"n":162,"o":32.77,"t":"2026-10-06T19:00:00Z","v":5021,"vw":32.64737},{"c":32.64,"h":32.66,"l":32.545,"n":367,"o":32.58,"t":"2026-10-06T19:15:00Z","v":13309,"vw":32.602125},{"c":32.675,"h":32.675,"l":32.6,"n":350,"o":32.6,"t":"2026-10-06T19:30:00Z","v":9065,"vw":32.634475},{"c":32.9,"h":32.93,"l":32.62,"n":1169,"o":32.67,"t":"2026-10-06T19:45:00Z","v":46186,"vw":32.789248},{"c":32.91,"h":32.91,"l":32.91,"n":23,"o":32.91,"t":"2026-10-06T20:00:00Z","v":94828,"vw":32.91},{"c":32.255,"h":32.54,"l":32.15,"n":67,"o":32.54,"t":"2026-10-07T13:30:00Z","v":9635,"vw":32.395078},{"c":32.16,"h":32.34,"l":32.16,"n":103,"o":32.33,"t":"2026-10-07T13:45:00Z","v":7707,"vw":32.323302},{"c":32.215,"h":32.215,"l":32.08,"n":88,"o":32.175,"t":"2026-10-07T14:00:00Z","v":2626,"vw":32.185882},{"c":32.19,"h":32.225,"l":32.14,"n":46,"o":32.225,"t":"2026-10-07T14:15:00Z","v":1267,"vw":32.187282},{"c":32.215,"h":32.24,"l":32.125,"n":96,"o":32.13,"t":"2026-10-07T14:30:00Z","v":3280,"vw":32.200239},{"c":32.19,"h":32.22,"l":32.11,"n":70,"o":32.22,"t":"2026-10-07T15:00:00Z","v":1623,"vw":32.158889},{"c":32.13,"h":32.14,"l":32.01,"n":209,"o":32.11,"t":"2026-10-07T15:15:00Z","v":6674,"vw":32.086857},{"c":32.255,"h":32.26,"l":32.12,"n":120,"o":32.12,"t":"2026-10-07T15:30:00Z","v":6555,"vw":32.159992},{"c":32.47,"h":32.47,"l":32.23,"n":123,"o":32.23,"t":"2026-10-07T15:45:00Z","v":3575,"vw":32.342},{"c":32.43,"h":32.46,"l":32.41,"n":91,"o":32.46,"t":"2026-10-07T16:00:00Z","v":2571,"vw":32.431436},{"c":32.495,"h":32.52,"l":32.45,"n":82,"o":32.4999,"t":"2026-10-07T16:15:00Z","v":3054,"vw":32.491284},{"c":32.57,"h":32.57,"l":32.47,"n":84,"o":32.47,"t":"2026-10-07T16:30:00Z","v":3010,"vw":32.55},{"c":32.56,"h":32.655,"l":32.56,"n":39,"o":32.65,"t":"2026-10-07T16:45:00Z","v":5733,"vw":32.609168},{"c":32.625,"h":32.7199,"l":32.5707,"n":142,"o":32.7199,"t":"2026-10-07T17:00:00Z","v":8651,"vw":32.643634},{"c":32.625,"h":32.68,"l":32.6,"n":146,"o":32.66,"t":"2026-10-07T17:15:00Z","v":4441,"vw":32.647179},{"c":32.555,"h":32.58,"l":32.52,"n":131,"o":32.56,"t":"2026-10-07T17:30:00Z","v":5661,"vw":32.553256},{"c":32.58,"h":32.615,"l":32.57,"n":92,"o":32.57,"t":"2026-10-07T17:45:00Z","v":7796,"vw":32.608673},{"c":32.49,"h":32.6,"l":32.49,"n":183,"o":32.57,"t":"2026-10-07T18:00:00Z","v":6249,"vw":32.550223},{"c":32.425,"h":32.49,"l":32.425,"n":160,"o":32.48,"t":"2026-10-07T18:15:00Z","v":7934,"vw":32.449826},{"c":32.33,"h":32.435,"l":32.33,"n":141,"o":32.425,"t":"2026-10-07T18:30:00Z","v":11778,"vw":32.408601},{"c":32.13,"h":32.34,"l":32.11,"n":307,"o":32.34,"t":"2026-10-07T18:45:00Z","v":16316,"vw":32.254683},{"c":31.93,"h":32.12,"l":31.93,"n":334,"o":32.12,"t":"2026-10-07T19:00:00Z","v":25224,"vw":31.999445},{"c":31.95,"h":31.95,"l":31.87,"n":171,"o":31.895,"t":"2026-10-07T19:15:00Z","v":4633,"vw":31.914495},{"c":31.81,"h":31.88,"l":31.81,"n":249,"o":31.87,"t":"2026-10-07T19:30:00Z","v":7028,"vw":31.852038},{"c":31.76,"h":31.82,"l":31.661,"n":1063,"o":31.8,"t":"2026-10-07T19:45:00Z","v":36182,"vw":31.74297},{"c":31.77,"h":31.77,"l":31.76,"n":35,"o":31.76,"t":"2026-10-07T20:00:00Z","v":120932,"vw":31.769991},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-08T11:00:00Z","v":1000,"vw":31.61},{"c":31.48,"h":31.52,"l":31.21,"n":42,"o":31.52,"t":"2026-10-08T13:30:00Z","v":3245,"vw":31.505032},{"c":31.84,"h":31.96,"l":31.74,"n":111,"o":31.84,"t":"2026-10-08T13:45:00Z","v":4914,"vw":31.849597},{"c":31.935,"h":32.04,"l":31.935,"n":102,"o":31.97,"t":"2026-10-08T14:00:00Z","v":4325,"vw":31.988806},{"c":31.86,"h":31.965,"l":31.86,"n":29,"o":31.965,"t":"2026-10-08T14:15:00Z","v":459,"vw":31.91},{"c":31.77,"h":32,"l":31.77,"n":109,"o":31.895,"t":"2026-10-08T14:30:00Z","v":4415,"vw":31.938449},{"c":31.525,"h":31.805,"l":31.52,"n":230,"o":31.77,"t":"2026-10-08T14:45:00Z","v":14401,"vw":31.653588},{"c":31.4,"h":31.53,"l":31.4,"n":154,"o":31.48,"t":"2026-10-08T15:00:00Z","v":5127,"vw":31.478775},{"c":31.465,"h":31.465,"l":31.33,"n":161,"o":31.38,"t":"2026-10-08T15:15:00Z","v":6858,"vw":31.398788},{"c":31.6255,"h":31.6255,"l":31.465,"n":76,"o":31.465,"t":"2026-10-08T15:30:00Z","v":2473,"vw":31.567672},{"c":31.645,"h":31.675,"l":31.64,"n":43,"o":31.675,"t":"2026-10-08T15:45:00Z","v":2049,"vw":31.650949},{"c":31.675,"h":31.69,"l":31.58,"n":174,"o":31.615,"t":"2026-10-08T16:00:00Z","v":7349,"vw":31.614034},{"c":31.885,"h":32.05,"l":31.695,"n":210,"o":31.695,"t":"2026-10-08T16:15:00Z","v":8055,"vw":31.896683},{"c":31.96,"h":32.07,"l":31.935,"n":108,"o":31.935,"t":"2026-10-08T16:30:00Z","v":4142,"vw":32.003381},{"c":32.285,"h":32.295,"l":32.06,"n":70,"o":32.06,"t":"2026-10-08T16:45:00Z","v":2578,"vw":32.195331},{"c":32.15,"h":32.2975,"l":32.02,"n":268,"o":32.2975,"t":"2026-10-08T17:00:00Z","v":12699,"vw":32.150294},{"c":32.42,"h":32.42,"l":32.04,"n":184,"o":32.05,"t":"2026-10-08T17:15:00Z","v":9326,"vw":32.218252},{"c":32.555,"h":32.555,"l":32.3,"n":249,"o":32.385,"t":"2026-10-08T17:30:00Z","v":13263,"vw":32.404985},{"c":32.48,"h":32.5639,"l":32.48,"n":106,"o":32.545,"t":"2026-10-08T17:45:00Z","v":8129,"vw":32.540029},{"c":32.55,"h":32.57,"l":32.47,"n":170,"o":32.47,"t":"2026-10-08T18:00:00Z","v":5694,"vw":32.532269},{"c":32.52,"h":32.595,"l":32.52,"n":162,"o":32.58,"t":"2026-10-08T18:15:00Z","v":8926,"vw":32.578373},{"c":32.54,"h":32.54,"l":32.44,"n":186,"o":32.52,"t":"2026-10-08T18:30:00Z","v":12799,"vw":32.487034},{"c":32.61,"h":32.61,"l":32.515,"n":117,"o":32.56,"t":"2026-10-08T18:45:00Z","v":4893,"vw":32.570513},{"c":32.77,"h":32.77,"l":32.61,"n":51,"o":32.61,"t":"2026-10-08T19:00:00Z","v":1737,"vw":32.707864},{"c":32.605,"h":32.77,"l":32.54,"n":380,"o":32.69,"t":"2026-10-08T19:15:00Z","v":13222,"vw":32.633747},{"c":32.595,"h":32.64,"l":32.57,"n":223,"o":32.59,"t":"2026-10-08T19:30:00Z","v":7392,"vw":32.605415},{"c":32.69,"h":32.7,"l":32.51,"n":951,"o":32.63,"t":"2026-10-08T19:45:00Z","v":43932,"vw":32.59982},{"c":32.65,"h":32.65,"l":32.65,"n":26,"o":32.65,"t":"2026-10-08T20:00:00Z","v":161593,"vw":32.65},{"c":32.9,"h":32.9,"l":32.565,"n":36,"o":32.7,"t":"2026-10-09T13:30:00Z","v":5898,"vw":32.652848},{"c":32.495,"h":32.7857,"l":32.18,"n":100,"o":32.7857,"t":"2026-10-09T13:45:00Z","v":6604,"vw":32.57515},{"c":32.525,"h":32.525,"l":32.37,"n":44,"o":32.525,"t":"2026-10-09T14:00:00Z","v":2276,"vw":32.515462},{"c":32.38,"h":32.53,"l":32.38,"n":37,"o":32.53,"t":"2026-10-09T14:15:00Z","v":1211,"vw":32.4755},{"c":32.49,"h":32.54,"l":32.36,"n":268,"o":32.5,"t":"2026-10-09T14:30:00Z","v":13574,"vw":32.459232},{"c":32.5,"h":32.52,"l":32.43,"n":63,"o":32.51,"t":"2026-10-09T14:45:00Z","v":2639,"vw":32.476527},{"c":32.58,"h":32.62,"l":32.505,"n":130,"o":32.505,"t":"2026-10-09T15:00:00Z","v":4346,"vw":32.541097},{"c":32.52,"h":32.6,"l":32.52,"n":34,"o":32.6,"t":"2026-10-09T15:15:00Z","v":931,"vw":32.57375},{"c":32.4601,"h":32.52,"l":32.4601,"n":9,"o":32.52,"t":"2026-10-09T15:30:00Z","v":648,"vw":32.484205},{"c":32.72,"h":32.72,"l":32.54,"n":190,"o":32.54,"t":"2026-10-09T15:45:00Z","v":7859,"vw":32.636389},{"c":32.73,"h":32.85,"l":32.72,"n":119,"o":32.72,"t":"2026-10-09T16:00:00Z","v":9182,"vw":32.805195},{"c":32.71,"h":32.835,"l":32.71,"n":90,"o":32.8,"t":"2026-10-09T16:15:00Z","v":5054,"vw":32.792857},{"c":32.795,"h":32.795,"l":32.68,"n":101,"o":32.71,"t":"2026-10-09T16:30:00Z","v":2662,"vw":32.751384},{"c":32.8,"h":32.82,"l":32.7678,"n":99,"o":32.82,"t":"2026-10-09T16:45:00Z","v":6810,"vw":32.788227},{"c":32.815,"h":32.88,"l":32.81,"n":129,"o":32.82,"t":"2026-10-09T17:00:00Z","v":5196,"vw":32.841902},{"c":32.865,"h":32.87,"l":32.83,"n":94,"o":32.83,"t":"2026-10-09T17:15:00Z","v":4835,"vw":32.859513},{"c":33.01,"h":33.01,"l":32.9,"n":88,"o":32.9,"t":"2026-10-09T17:30:00Z","v":3998,"vw":32.937004},{"c":33.01,"h":33.01,"l":32.9401,"n":157,"o":32.99,"t":"2026-10-09T17:45:00Z","v":4696,"vw":32.97069},{"c":32.965,"h":33.01,"l":32.965,"n":68,"o":33.01,"t":"2026-10-09T18:00:00Z","v":5123,"vw":32.990498},{"c":33.005,"h":33.02,"l":32.98,"n":99,"o":32.98,"t":"2026-10-09T18:15:00Z","v":3262,"vw":33.000157},{"c":33.11,"h":33.12,"l":33.025,"n":69,"o":33.025,"t":"2026-10-09T18:30:00Z","v":2296,"vw":33.09553},{"c":33.07,"h":33.16,"l":33.05,"n":213,"o":33.06,"t":"2026-10-09T18:45:00Z","v":11170,"vw":33.092971},{"c":33.12,"h":33.12,"l":33.07,"n":79,"o":33.07,"t":"2026-10-09T19:00:00Z","v":3628,"vw":33.097839},{"c":33.05,"h":33.11,"l":33.02,"n":209,"o":33.09,"t":"2026-10-09T19:15:00Z","v":8268,"vw":33.053962},{"c":33.02,"h":33.143,"l":32.97,"n":356,"o":33.09,"t":"2026-10-09T19:30:00Z","v":11590,"vw":33.05126},{"c":32.65,"h":33.05,"l":32.64,"n":1088,"o":32.99,"t":"2026-10-09T19:45:00Z","v":39901,"vw":32.771606},{"c":32.65,"h":32.65,"l":32.65,"n":27,"o":32.65,"t":"2026-10-09T20:00:00Z","v":61277,"vw":32.65},{"c":31.625,"h":32.23,"l":31.585,"n":159,"o":32.22,"t":"2026-10-12T13:30:00Z","v":12519,"vw":32.142819},{"c":30.53,"h":31.625,"l":30.4,"n":393,"o":31.625,"t":"2026-10-12T13:45:00Z","v":24142,"vw":31.151776},{"c":30.77,"h":30.77,"l":30.44,"n":130,"o":30.5394,"t":"2026-10-12T14:00:00Z","v":5127,"vw":30.549718},{"c":30.76,"h":30.76,"l":30.56,"n":166,"o":30.71,"t":"2026-10-12T14:15:00Z","v":5847,"vw":30.655131},{"c":30.9507,"h":31.015,"l":30.79,"n":203,"o":30.79,"t":"2026-10-12T14:30:00Z","v":7811,"vw":30.931284},{"c":30.86,"h":30.88,"l":30.76,"n":75,"o":30.88,"t":"2026-10-12T14:45:00Z","v":2077,"vw":30.811},{"c":31.29,"h":31.3,"l":30.75,"n":226,"o":30.84,"t":"2026-10-12T15:00:00Z","v":8141,"vw":31.061388},{"c":31.285,"h":31.285,"l":31.24,"n":32,"o":31.255,"t":"2026-10-12T15:15:00Z","v":1325,"vw":31.257556},{"c":31.42,"h":31.42,"l":31.33,"n":19,"o":31.33,"t":"2026-10-12T15:30:00Z","v":443,"vw":31.375},{"c":31.21,"h":31.34,"l":31.21,"n":67,"o":31.34,"t":"2026-10-12T15:45:00Z","v":1927,"vw":31.30548},{"c":31.14,"h":31.19,"l":31.14,"n":33,"o":31.19,"t":"2026-10-12T16:00:00Z","v":741,"vw":31.163333},{"c":31.22,"h":31.22,"l":31.15,"n":36,"o":31.15,"t":"2026-10-12T16:15:00Z","v":1145,"vw":31.173967},{"c":31.07,"h":31.15,"l":31.0308,"n":76,"o":31.15,"t":"2026-10-12T16:30:00Z","v":4104,"vw":31.098618},{"c":31.17,"h":31.24,"l":31,"n":447,"o":31.14,"t":"2026-10-12T16:45:00Z","v":36064,"vw":31.151622},{"c":31.15,"h":31.2,"l":31.09,"n":96,"o":31.15,"t":"2026-10-12T17:00:00Z","v":2938,"vw":31.146957},{"c":31.265,"h":31.29,"l":31.15,"n":179,"o":31.15,"t":"2026-10-12T17:15:00Z","v":8254,"vw":31.222799},{"c":31.215,"h":31.28,"l":31.195,"n":97,"o":31.195,"t":"2026-10-12T17:30:00Z","v":2861,"vw":31.243473},{"c":31.23,"h":31.23,"l":31.2,"n":74,"o":31.2,"t":"2026-10-12T17:45:00Z","v":1564,"vw":31.225327},{"c":31.225,"h":31.24,"l":31.225,"n":29,"o":31.24,"t":"2026-10-12T18:00:00Z","v":479,"vw":31.230172},{"c":31.275,"h":31.3,"l":31.11,"n":173,"o":31.11,"t":"2026-10-12T18:15:00Z","v":4043,"vw":31.247072},{"c":31.27,"h":31.31,"l":31.235,"n":163,"o":31.29,"t":"2026-10-12T18:30:00Z","v":5533,"vw":31.268564},{"c":31.245,"h":31.29,"l":31.245,"n":122,"o":31.29,"t":"2026-10-12T18:45:00Z","v":3176,"vw":31.275387},{"c":31.235,"h":31.27,"l":31.2006,"n":179,"o":31.23,"t":"2026-10-12T19:00:00Z","v":3932,"vw":31.251396},{"c":31.285,"h":31.3,"l":31.26,"n":265,"o":31.27,"t":"2026-10-12T19:15:00Z","v":7586,"vw":31.281514},{"c":31.33,"h":31.38,"l":31.25,"n":397,"o":31.285,"t":"2026-10-12T19:30:00Z","v":14240,"vw":31.328311},{"c":31.19,"h":31.51,"l":31.17,"n":1235,"o":31.38,"t":"2026-10-12T19:45:00Z","v":48089,"vw":31.367762},{"c":31.16,"h":31.23,"l":31.16,"n":20,"o":31.23,"t":"2026-10-12T20:00:00Z","v":71862,"vw":31.160539},{"c":31.635,"h":31.88,"l":31.52,"n":60,"o":31.67,"t":"2026-10-13T13:30:00Z","v":6442,"vw":31.656044},{"c":31.46,"h":31.8,"l":31.46,"n":142,"o":31.66,"t":"2026-10-13T13:45:00Z","v":5600,"vw":31.6473},{"c":31.54,"h":31.54,"l":31.525,"n":43,"o":31.525,"t":"2026-10-13T14:15:00Z","v":3112,"vw":31.526349},{"c":31.37,"h":31.47,"l":31.31,"n":98,"o":31.47,"t":"2026-10-13T14:30:00Z","v":3168,"vw":31.389683},{"c":31.28,"h":31.39,"l":31.26,"n":108,"o":31.375,"t":"2026-10-13T14:45:00Z","v":3842,"vw":31.331678},{"c":31.405,"h":31.47,"l":31.34,"n":43,"o":31.37,"t":"2026-10-13T15:00:00Z","v":1579,"vw":31.4235},{"c":31.36,"h":31.52,"l":31.3001,"n":280,"o":31.415,"t":"2026-10-13T15:15:00Z","v":17942,"vw":31.406245},{"c":31.44,"h":31.44,"l":31.31,"n":111,"o":31.34,"t":"2026-10-13T15:30:00Z","v":3799,"vw":31.361864},{"c":31.65,"h":31.65,"l":31.47,"n":95,"o":31.47,"t":"2026-10-13T15:45:00Z","v":2483,"vw":31.578415},{"c":31.7,"h":31.7,"l":31.59,"n":87,"o":31.644,"t":"2026-10-13T16:00:00Z","v":2922,"vw":31.672638},{"c":31.67,"h":31.67,"l":31.67,"n":17,"o":31.67,"t":"2026-10-13T16:15:00Z","v":319,"vw":31.67},{"c":31.75,"h":31.77,"l":31.69,"n":139,"o":31.69,"t":"2026-10-13T16:30:00Z","v":3731,"vw":31.724171},{"c":31.7287,"h":31.78,"l":31.7287,"n":112,"o":31.78,"t":"2026-10-13T16:45:00Z","v":2306,"vw":31.75415},{"c":31.84,"h":31.85,"l":31.77,"n":123,"o":31.8,"t":"2026-10-13T17:00:00Z","v":4054,"vw":31.810798},{"c":31.7193,"h":31.93,"l":31.67,"n":156,"o":31.86,"t":"2026-10-13T17:15:00Z","v":5253,"vw":31.80795},{"c":31.62,"h":31.7,"l":31.62,"n":43,"o":31.7,"t":"2026-10-13T17:30:00Z","v":4150,"vw":31.625748},{"c":31.59,"h":31.73,"l":31.59,"n":90,"o":31.73,"t":"2026-10-13T17:45:00Z","v":2654,"vw":31.657957},{"c":31.93,"h":31.945,"l":31.585,"n":288,"o":31.585,"t":"2026-10-13T18:00:00Z","v":18243,"vw":31.719943},{"c":31.97,"h":32.02,"l":31.8701,"n":240,"o":31.935,"t":"2026-10-13T18:15:00Z","v":16355,"vw":31.954078},{"c":32.01,"h":32.02,"l":31.94,"n":129,"o":31.975,"t":"2026-10-13T18:30:00Z","v":3378,"vw":31.981947},{"c":32.105,"h":32.105,"l":32,"n":77,"o":32,"t":"2026-10-13T18:45:00Z","v":1618,"vw":32.04875},{"c":32.13,"h":32.27,"l":32.1,"n":256,"o":32.1,"t":"2026-10-13T19:00:00Z","v":14851,"vw":32.202699},{"c":32.19,"h":32.23,"l":32.13,"n":199,"o":32.13,"t":"2026-10-13T19:15:00Z","v":5008,"vw":32.170486},{"c":32.08,"h":32.24,"l":32.08,"n":324,"o":32.15,"t":"2026-10-13T19:30:00Z","v":8794,"vw":32.187656},{"c":32.15,"h":32.27,"l":32.015,"n":771,"o":32.03,"t":"2026-10-13T19:45:00Z","v":26249,"vw":32.156983},{"c":32.17,"h":32.17,"l":32.157,"n":24,"o":32.157,"t":"2026-10-13T20:00:00Z","v":57940,"vw":32.169974},{"c":31.63,"h":32.39,"l":31.61,"n":87,"o":31.65,"t":"2026-10-14T13:30:00Z","v":10805,"vw":31.665976},{"c":31.53,"h":31.73,"l":31.53,"n":109,"o":31.73,"t":"2026-10-14T13:45:00Z","v":7513,"vw":31.625373},{"c":31.475,"h":31.65,"l":31.372,"n":457,"o":31.54,"t":"2026-10-14T14:00:00Z","v":62152,"vw":31.562153},{"c":31.52,"h":31.56,"l":31.45,"n":163,"o":31.56,"t":"2026-10-14T14:15:00Z","v":19647,"vw":31.484175},{"c":31.66,"h":31.66,"l":31.54,"n":220,"o":31.6,"t":"2026-10-14T14:30:00Z","v":5762,"vw":31.5998},{"c":31.515,"h":31.64,"l":31.47,"n":113,"o":31.64,"t":"2026-10-14T14:45:00Z","v":3322,"vw":31.528007},{"c":31.59,"h":31.59,"l":31.48,"n":226,"o":31.48,"t":"2026-10-14T15:00:00Z","v":6699,"vw":31.548413},{"c":31.66,"h":31.66,"l":31.59,"n":61,"o":31.59,"t":"2026-10-14T15:15:00Z","v":1418,"vw":31.626667},{"c":31.67,"h":31.71,"l":31.67,"n":23,"o":31.71,"t":"2026-10-14T15:30:00Z","v":415,"vw":31.696667},{"c":31.73,"h":31.78,"l":31.705,"n":157,"o":31.705,"t":"2026-10-14T15:45:00Z","v":3849,"vw":31.745473},{"c":31.81,"h":31.82,"l":31.68,"n":149,"o":31.71,"t":"2026-10-14T16:00:00Z","v":4142,"vw":31.739678},{"c":31.75,"h":31.82,"l":31.75,"n":79,"o":31.79,"t":"2026-10-14T16:15:00Z","v":5975,"vw":31.800977},{"c":31.72,"h":31.79,"l":31.72,"n":149,"o":31.72,"t":"2026-10-14T16:30:00Z","v":6194,"vw":31.744175},{"c":31.675,"h":31.68,"l":31.65,"n":33,"o":31.65,"t":"2026-10-14T16:45:00Z","v":1223,"vw":31.657801},{"c":31.77,"h":31.77,"l":31.67,"n":139,"o":31.7,"t":"2026-10-14T17:00:00Z","v":4498,"vw":31.725178},{"c":31.795,"h":31.8,"l":31.72,"n":80,"o":31.72,"t":"2026-10-14T17:15:00Z","v":2718,"vw":31.771826},{"c":31.72,"h":31.8,"l":31.6602,"n":173,"o":31.79,"t":"2026-10-14T17:30:00Z","v":5809,"vw":31.718129},{"c":31.65,"h":31.7,"l":31.65,"n":17,"o":31.7,"t":"2026-10-14T17:45:00Z","v":330,"vw":31.683333},{"c":31.77,"h":31.77,"l":31.65,"n":204,"o":31.65,"t":"2026-10-14T18:00:00Z","v":5284,"vw":31.717509},{"c":31.92,"h":31.92,"l":31.82,"n":113,"o":31.82,"t":"2026-10-14T18:15:00Z","v":2729,"vw":31.882864},{"c":31.97,"h":32.07,"l":31.91,"n":256,"o":31.92,"t":"2026-10-14T18:30:00Z","v":10103,"vw":32.007112},{"c":31.98,"h":32.03,"l":31.94,"n":91,"o":31.94,"t":"2026-10-14T18:45:00Z","v":5692,"vw":31.965239},{"c":31.99,"h":32.08,"l":31.98,"n":219,"o":31.98,"t":"2026-10-14T19:00:00Z","v":9079,"vw":32.000275},{"c":31.965,"h":32.05,"l":31.9426,"n":184,"o":31.99,"t":"2026-10-14T19:15:00Z","v":7445,"vw":31.991524},{"c":32.075,"h":32.09,"l":31.95,"n":420,"o":31.965,"t":"2026-10-14T19:30:00Z","v":13025,"vw":32.010094},{"c":32.09,"h":32.23,"l":32.03,"n":1155,"o":32.07,"t":"2026-10-14T19:45:00Z","v":35654,"vw":32.134098},{"c":32.11,"h":32.11,"l":32.11,"n":20,"o":32.11,"t":"2026-10-14T20:00:00Z","v":65993,"vw":32.11},{"c":32.32,"h":32.32,"l":32.32,"n":2,"o":32.32,"t":"2026-10-14T22:15:00Z","v":339,"vw":32.32},{"c":32.89,"h":33.115,"l":32.77,"n":119,"o":32.77,"t":"2026-10-15T13:30:00Z","v":5919,"vw":32.824634},{"c":33.005,"h":33.005,"l":32.965,"n":9,"o":32.965,"t":"2026-10-15T13:45:00Z","v":246,"vw":32.985},{"c":33.19,"h":33.58,"l":33.07,"n":208,"o":33.32,"t":"2026-10-15T14:00:00Z","v":7900,"vw":33.276321},{"c":33.265,"h":33.265,"l":32.905,"n":243,"o":33.16,"t":"2026-10-15T14:15:00Z","v":11418,"vw":33.106706},{"c":33.105,"h":33.34,"l":32.98,"n":217,"o":33.26,"t":"2026-10-15T14:30:00Z","v":9589,"vw":33.061916},{"c":32.71,"h":33.02,"l":32.59,"n":192,"o":32.99,"t":"2026-10-15T14:45:00Z","v":15922,"vw":32.87623},{"c":32.75,"h":32.87,"l":32.64,"n":194,"o":32.71,"t":"2026-10-15T15:00:00Z","v":9713,"vw":32.7633},{"c":32.63,"h":32.735,"l":32.63,"n":108,"o":32.66,"t":"2026-10-15T15:15:00Z","v":4568,"vw":32.663387},{"c":32.42,"h":32.7,"l":32.36,"n":156,"o":32.7,"t":"2026-10-15T15:30:00Z","v":6450,"vw":32.495326},{"c":32.27,"h":32.45,"l":32.23,"n":118,"o":32.42,"t":"2026-10-15T15:45:00Z","v":4200,"vw":32.327868},{"c":32.315,"h":32.3499,"l":32.19,"n":203,"o":32.27,"t":"2026-10-15T16:00:00Z","v":14781,"vw":32.280653},{"c":32.28,"h":32.4,"l":32.28,"n":125,"o":32.315,"t":"2026-10-15T16:15:00Z","v":7468,"vw":32.331125},{"c":32.335,"h":32.35,"l":32.26,"n":115,"o":32.27,"t":"2026-10-15T16:30:00Z","v":6467,"vw":32.302636},{"c":32.41,"h":32.41,"l":32.27,"n":128,"o":32.3,"t":"2026-10-15T16:45:00Z","v":7264,"vw":32.326737},{"c":32.395,"h":32.49,"l":32.3202,"n":198,"o":32.35,"t":"2026-10-15T17:00:00Z","v":12044,"vw":32.400801},{"c":32.515,"h":32.53,"l":32.395,"n":178,"o":32.395,"t":"2026-10-15T17:15:00Z","v":7032,"vw":32.47677},{"c":32.55,"h":32.6216,"l":32.505,"n":96,"o":32.505,"t":"2026-10-15T17:30:00Z","v":3917,"vw":32.559565},{"c":32.5,"h":32.56,"l":32.47,"n":153,"o":32.51,"t":"2026-10-15T17:45:00Z","v":9691,"vw":32.527741},{"c":32.57,"h":32.595,"l":32.495,"n":292,"o":32.5,"t":"2026-10-15T18:00:00Z","v":12635,"vw":32.535451},{"c":32.48,"h":32.575,"l":32.47,"n":201,"o":32.57,"t":"2026-10-15T18:15:00Z","v":7813,"vw":32.536445},{"c":32.535,"h":32.585,"l":32.45,"n":250,"o":32.485,"t":"2026-10-15T18:30:00Z","v":14108,"vw":32.531538},{"c":32.555,"h":32.56,"l":32.49,"n":210,"o":32.535,"t":"2026-10-15T18:45:00Z","v":8985,"vw":32.536341},{"c":32.545,"h":32.62,"l":32.52,"n":205,"o":32.555,"t":"2026-10-15T19:00:00Z","v":7136,"vw":32.576596},{"c":32.43,"h":32.5366,"l":32.36,"n":241,"o":32.52,"t":"2026-10-15T19:15:00Z","v":8996,"vw":32.460726},{"c":32.45,"h":32.49,"l":32.345,"n":390,"o":32.48,"t":"2026-10-15T19:30:00Z","v":14770,"vw":32.416577},{"c":32.41,"h":32.52,"l":32.37,"n":1057,"o":32.45,"t":"2026-10-15T19:45:00Z","v":53265,"vw":32.436157},{"c":32.37,"h":32.41,"l":32.37,"n":31,"o":32.41,"t":"2026-10-15T20:00:00Z","v":57588,"vw":32.370161},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-15T23:00:00Z","v":122,"vw":32.01},{"c":32.2,"h":32.2,"l":31.99,"n":145,"o":32,"t":"2026-10-16T13:30:00Z","v":21834,"vw":32.002572},{"c":32.79,"h":32.79,"l":32.56,"n":27,"o":32.56,"t":"2026-10-16T13:45:00Z","v":809,"vw":32.665517},{"c":32.345,"h":32.82,"l":32.13,"n":79,"o":32.82,"t":"2026-10-16T14:00:00Z","v":4724,"vw":32.648612},{"c":32.33,"h":32.33,"l":32.17,"n":37,"o":32.31,"t":"2026-10-16T14:15:00Z","v":936,"vw":32.2475},{"c":32.21,"h":32.36,"l":32.21,"n":57,"o":32.36,"t":"2026-10-16T14:30:00Z","v":1149,"vw":32.247783},{"c":32.66,"h":32.67,"l":32.27,"n":166,"o":32.27,"t":"2026-10-16T14:45:00Z","v":7373,"vw":32.486144},{"c":32.83,"h":32.83,"l":32.595,"n":200,"o":32.63,"t":"2026-10-16T15:00:00Z","v":4907,"vw":32.667248},{"c":32.77,"h":32.84,"l":32.73,"n":45,"o":32.73,"t":"2026-10-16T15:15:00Z","v":1386,"vw":32.769286},{"c":32.68,"h":32.83,"l":32.61,"n":158,"o":32.74,"t":"2026-10-16T15:30:00Z","v":5646,"vw":32.711454},{"c":32.56,"h":32.67,"l":32.56,"n":109,"o":32.67,"t":"2026-10-16T15:45:00Z","v":3987,"vw":32.600994},{"c":32.51,"h":32.6,"l":32.48,"n":116,"o":32.5,"t":"2026-10-16T16:00:00Z","v":3566,"vw":32.541495},{"c":32.54,"h":32.61,"l":32.5,"n":74,"o":32.55,"t":"2026-10-16T16:15:00Z","v":3756,"vw":32.546732},{"c":32.38,"h":32.515,"l":32.38,"n":113,"o":32.5,"t":"2026-10-16T16:30:00Z","v":4158,"vw":32.472834},{"c":32.39,"h":32.46,"l":32.38,"n":109,"o":32.46,"t":"2026-10-16T16:45:00Z","v":4112,"vw":32.406826},{"c":32.31,"h":32.41,"l":32.25,"n":63,"o":32.41,"t":"2026-10-16T17:00:00Z","v":2939,"vw":32.304361},{"c":32.51,"h":32.51,"l":32.25,"n":229,"o":32.31,"t":"2026-10-16T17:15:00Z","v":10003,"vw":32.325799},{"c":32.63,"h":32.63,"l":32.48,"n":124,"o":32.48,"t":"2026-10-16T17:30:00Z","v":9857,"vw":32.511002},{"c":32.53,"h":32.575,"l":32.52,"n":59,"o":32.54,"t":"2026-10-16T17:45:00Z","v":2596,"vw":32.537474},{"c":32.5387,"h":32.66,"l":32.53,"n":135,"o":32.53,"t":"2026-10-16T18:00:00Z","v":4360,"vw":32.570806},{"c":32.4806,"h":32.55,"l":32.4082,"n":216,"o":32.53,"t":"2026-10-16T18:15:00Z","v":8880,"vw":32.484193},{"c":32.525,"h":32.58,"l":32.49,"n":101,"o":32.54,"t":"2026-10-16T18:30:00Z","v":5889,"vw":32.533697},{"c":32.6,"h":32.6,"l":32.51,"n":185,"o":32.57,"t":"2026-10-16T18:45:00Z","v":10689,"vw":32.544669},{"c":32.69,"h":32.69,"l":32.57,"n":187,"o":32.58,"t":"2026-10-16T19:00:00Z","v":9037,"vw":32.624759},{"c":32.71,"h":32.79,"l":32.67,"n":196,"o":32.67,"t":"2026-10-16T19:15:00Z","v":9790,"vw":32.700253},{"c":32.65,"h":32.8,"l":32.56,"n":320,"o":32.75,"t":"2026-10-16T19:30:00Z","v":21067,"vw":32.640729},{"c":32.82,"h":32.84,"l":32.58,"n":887,"o":32.64,"t":"2026-10-16T19:45:00Z","v":39487,"vw":32.7406},{"c":32.77,"h":32.77,"l":32.77,"n":16,"o":32.77,"t":"2026-10-16T20:00:00Z","v":110937,"vw":32.77},{"c":32.9,"h":33.08,"l":32.785,"n":49,"o":32.92,"t":"2026-10-19T13:30:00Z","v":6003,"vw":32.919839},{"c":32.435,"h":33.01,"l":32.435,"n":140,"o":32.857,"t":"2026-10-19T13:45:00Z","v":12001,"vw":32.816355},{"c":32.92,"h":32.925,"l":32.615,"n":117,"o":32.74,"t":"2026-10-19T14:00:00Z","v":10087,"vw":32.856127},{"c":32.69,"h":32.875,"l":32.635,"n":95,"o":32.77,"t":"2026-10-19T14:15:00Z","v":3866,"vw":32.761591},{"c":32.75,"h":32.81,"l":32.71,"n":54,"o":32.8,"t":"2026-10-19T14:30:00Z","v":1448,"vw":32.748043},{"c":32.71,"h":32.81,"l":32.63,"n":105,"o":32.81,"t":"2026-10-19T14:45:00Z","v":4179,"vw":32.724755},{"c":32.86,"h":32.93,"l":32.725,"n":151,"o":32.73,"t":"2026-10-19T15:00:00Z","v":6145,"vw":32.824859},{"c":32.81,"h":32.94,"l":32.77,"n":223,"o":32.86,"t":"2026-10-19T15:15:00Z","v":12909,"vw":32.820745},{"c":32.72,"h":32.89,"l":32.72,"n":32,"o":32.76,"t":"2026-10-19T15:30:00Z","v":2029,"vw":32.806395},{"c":32.755,"h":32.8,"l":32.69,"n":145,"o":32.8,"t":"2026-10-19T15:45:00Z","v":5181,"vw":32.743967},{"c":32.73,"h":32.73,"l":32.66,"n":34,"o":32.68,"t":"2026-10-19T16:00:00Z","v":1204,"vw":32.68375},{"c":32.71,"h":32.71,"l":32.645,"n":40,"o":32.645,"t":"2026-10-19T16:15:00Z","v":1686,"vw":32.697083},{"c":32.81,"h":32.81,"l":32.64,"n":126,"o":32.64,"t":"2026-10-19T16:30:00Z","v":3984,"vw":32.737015},{"c":32.58,"h":32.84,"l":32.53,"n":262,"o":32.78,"t":"2026-10-19T16:45:00Z","v":10904,"vw":32.745101},{"c":32.485,"h":32.61,"l":32.3501,"n":138,"o":32.49,"t":"2026-10-19T17:00:00Z","v":4582,"vw":32.468236},{"c":32.395,"h":32.445,"l":32.36,"n":122,"o":32.38,"t":"2026-10-19T17:15:00Z","v":3478,"vw":32.397339},{"c":32.11,"h":32.3825,"l":32.01,"n":344,"o":32.3825,"t":"2026-10-19T17:30:00Z","v":18732,"vw":32.189599},{"c":31.87,"h":32.13,"l":31.87,"n":167,"o":32.1,"t":"2026-10-19T17:45:00Z","v":13895,"vw":31.985946},{"c":31.88,"h":31.9391,"l":31.82,"n":141,"o":31.895,"t":"2026-10-19T18:00:00Z","v":5865,"vw":31.869017},{"c":31.81,"h":31.89,"l":31.79,"n":69,"o":31.87,"t":"2026-10-19T18:15:00Z","v":2779,"vw":31.836211},{"c":31.765,"h":31.83,"l":31.76,"n":66,"o":31.805,"t":"2026-10-19T18:30:00Z","v":2064,"vw":31.784636},{"c":31.62,"h":31.92,"l":31.62,"n":312,"o":31.83,"t":"2026-10-19T18:45:00Z","v":9913,"vw":31.801648},{"c":31.68,"h":31.8204,"l":31.59,"n":214,"o":31.7003,"t":"2026-10-19T19:00:00Z","v":11796,"vw":31.728155},{"c":31.38,"h":31.69,"l":31.38,"n":436,"o":31.69,"t":"2026-10-19T19:15:00Z","v":25643,"vw":31.537727},{"c":31.48,"h":31.48,"l":31.26,"n":619,"o":31.435,"t":"2026-10-19T19:30:00Z","v":28404,"vw":31.379513},{"c":31.52,"h":31.55,"l":31.32,"n":1309,"o":31.465,"t":"2026-10-19T19:45:00Z","v":51253,"vw":31.434886},{"c":31.44,"h":31.44,"l":31.44,"n":28,"o":31.44,"t":"2026-10-19T20:00:00Z","v":159239,"vw":31.44},{"c":32.29,"h":32.5,"l":31.565,"n":67,"o":31.6,"t":"2026-10-20T13:30:00Z","v":16091,"vw":31.775865},{"c":32.37,"h":32.505,"l":31.75,"n":31,"o":31.75,"t":"2026-10-20T13:45:00Z","v":1056,"vw":32.217602},{"c":31.93,"h":32.4525,"l":31.93,"n":40,"o":32.4525,"t":"2026-10-20T14:00:00Z","v":1432,"vw":32.025665},{"c":32.39,"h":32.39,"l":32.015,"n":16,"o":32.015,"t":"2026-10-20T14:15:00Z","v":457,"vw":32.196159},{"c":32.3062,"h":32.525,"l":32.15,"n":49,"o":32.475,"t":"2026-10-20T14:30:00Z","v":1998,"vw":32.305603},{"c":32.275,"h":32.295,"l":32.14,"n":98,"o":32.235,"t":"2026-10-20T14:45:00Z","v":3721,"vw":32.222947},{"c":32.06,"h":32.28,"l":32.06,"n":27,"o":32.27,"t":"2026-10-20T15:00:00Z","v":958,"vw":32.185179},{"c":31.82,"h":32.14,"l":31.82,"n":89,"o":32.135,"t":"2026-10-20T15:15:00Z","v":5946,"vw":31.985213},{"c":31.74,"h":31.775,"l":31.64,"n":63,"o":31.75,"t":"2026-10-20T15:30:00Z","v":2453,"vw":31.725371},{"c":31.74,"h":31.74,"l":31.74,"n":8,"o":31.74,"t":"2026-10-20T15:45:00Z","v":181,"vw":31.74},{"c":31.705,"h":31.74,"l":31.67,"n":44,"o":31.74,"t":"2026-10-20T16:00:00Z","v":1169,"vw":31.706912},{"c":31.71,"h":31.72,"l":31.705,"n":36,"o":31.71,"t":"2026-10-20T16:15:00Z","v":1904,"vw":31.711987},{"c":31.68,"h":31.705,"l":31.67,"n":66,"o":31.705,"t":"2026-10-20T16:30:00Z","v":1780,"vw":31.683263},{"c":31.605,"h":31.695,"l":31.605,"n":137,"o":31.68,"t":"2026-10-20T16:45:00Z","v":7968,"vw":31.666273},{"c":31.7442,"h":31.7442,"l":31.6208,"n":159,"o":31.65,"t":"2026-10-20T17:00:00Z","v":7041,"vw":31.667151},{"c":31.705,"h":31.815,"l":31.68,"n":161,"o":31.7,"t":"2026-10-20T17:15:00Z","v":5527,"vw":31.761474},{"c":31.7175,"h":31.725,"l":31.65,"n":81,"o":31.72,"t":"2026-10-20T17:30:00Z","v":2481,"vw":31.699814},{"c":31.73,"h":31.735,"l":31.64,"n":103,"o":31.68,"t":"2026-10-20T17:45:00Z","v":3136,"vw":31.691718},{"c":31.71,"h":31.77,"l":31.7,"n":120,"o":31.715,"t":"2026-10-20T18:00:00Z","v":4555,"vw":31.723711},{"c":31.715,"h":31.75,"l":31.715,"n":78,"o":31.74,"t":"2026-10-20T18:15:00Z","v":2410,"vw":31.726905},{"c":31.725,"h":31.78,"l":31.725,"n":129,"o":31.76,"t":"2026-10-20T18:30:00Z","v":3617,"vw":31.764192},{"c":31.72,"h":31.785,"l":31.71,"n":156,"o":31.73,"t":"2026-10-20T18:45:00Z","v":3820,"vw":31.74985},{"c":31.81,"h":31.81,"l":31.7404,"n":113,"o":31.75,"t":"2026-10-20T19:00:00Z","v":7784,"vw":31.77498},{"c":31.92,"h":31.92,"l":31.7636,"n":272,"o":31.78,"t":"2026-10-20T19:15:00Z","v":6804,"vw":31.868571},{"c":31.965,"h":32.0099,"l":31.92,"n":320,"o":31.92,"t":"2026-10-20T19:30:00Z","v":11874,"vw":31.954466},{"c":31.88,"h":32,"l":31.8,"n":719,"o":31.96,"t":"2026-10-20T19:45:00Z","v":25476,"vw":31.915104},{"c":31.88,"h":31.88,"l":31.88,"n":17,"o":31.88,"t":"2026-10-20T20:00:00Z","v":48475,"vw":31.88},{"c":31.605,"h":31.75,"l":31.605,"n":27,"o":31.75,"t":"2026-10-21T13:30:00Z","v":10024,"vw":31.687585},{"c":31.56,"h":31.56,"l":31.56,"n":4,"o":31.56,"t":"2026-10-21T13:45:00Z","v":104,"vw":31.56},{"c":31.79,"h":31.79,"l":31.34,"n":38,"o":31.565,"t":"2026-10-21T14:00:00Z","v":4239,"vw":31.510193},{"c":31.42,"h":31.469,"l":31.21,"n":86,"o":31.35,"t":"2026-10-21T14:15:00Z","v":3563,"vw":31.340769},{"c":31.02,"h":31.45,"l":31.02,"n":105,"o":31.45,"t":"2026-10-21T14:45:00Z","v":13107,"vw":31.278222},{"c":30.92,"h":31.09,"l":30.917,"n":123,"o":30.946,"t":"2026-10-21T15:00:00Z","v":10441,"vw":31.005368},{"c":30.92,"h":30.98,"l":30.92,"n":34,"o":30.925,"t":"2026-10-21T15:15:00Z","v":1412,"vw":30.933649},{"c":31.0025,"h":31.0025,"l":30.94,"n":148,"o":30.98,"t":"2026-10-21T15:30:00Z","v":5749,"vw":30.990053},{"c":30.975,"h":31.07,"l":30.975,"n":29,"o":31.02,"t":"2026-10-21T15:45:00Z","v":1217,"vw":31.012751},{"c":31.225,"h":31.225,"l":31.01,"n":133,"o":31.01,"t":"2026-10-21T16:00:00Z","v":5637,"vw":31.110442},{"c":31.32,"h":31.32,"l":31.22,"n":64,"o":31.22,"t":"2026-10-21T16:15:00Z","v":2265,"vw":31.264458},{"c":31.36,"h":31.45,"l":31.34,"n":113,"o":31.345,"t":"2026-10-21T16:30:00Z","v":7530,"vw":31.351626},{"c":31.345,"h":31.39,"l":31.25,"n":72,"o":31.39,"t":"2026-10-21T16:45:00Z","v":2203,"vw":31.330625},{"c":31.34,"h":31.345,"l":31.26,"n":55,"o":31.345,"t":"2026-10-21T17:00:00Z","v":1648,"vw":31.334167},{"c":31.205,"h":31.34,"l":31.15,"n":222,"o":31.34,"t":"2026-10-21T17:15:00Z","v":14389,"vw":31.219033},{"c":31.265,"h":31.265,"l":31.205,"n":91,"o":31.24,"t":"2026-10-21T17:30:00Z","v":3354,"vw":31.243958},{"c":31.33,"h":31.355,"l":31.26,"n":162,"o":31.285,"t":"2026-10-21T17:45:00Z","v":13643,"vw":31.296289},{"c":31.31,"h":31.31,"l":31.23,"n":42,"o":31.23,"t":"2026-10-21T18:00:00Z","v":1874,"vw":31.246625},{"c":31.265,"h":31.3,"l":31.22,"n":126,"o":31.285,"t":"2026-10-21T18:15:00Z","v":5067,"vw":31.257414},{"c":31.36,"h":31.36,"l":31.23,"n":200,"o":31.26,"t":"2026-10-21T18:30:00Z","v":9646,"vw":31.303894},{"c":31.17,"h":31.33,"l":31.12,"n":161,"o":31.33,"t":"2026-10-21T18:45:00Z","v":5616,"vw":31.249549},{"c":31.09,"h":31.105,"l":31.01,"n":278,"o":31.09,"t":"2026-10-21T19:00:00Z","v":6480,"vw":31.057275},{"c":31.195,"h":31.295,"l":31.085,"n":304,"o":31.09,"t":"2026-10-21T19:15:00Z","v":8960,"vw":31.200293},{"c":31.21,"h":31.245,"l":31.21,"n":68,"o":31.23,"t":"2026-10-21T19:30:00Z","v":1340,"vw":31.23375},{"c":31.35,"h":31.39,"l":31.255,"n":700,"o":31.28,"t":"2026-10-21T19:45:00Z","v":21513,"vw":31.331688},{"c":31.31,"h":31.35,"l":31.31,"n":28,"o":31.35,"t":"2026-10-21T20:00:00Z","v":78031,"vw":31.310219},{"c":31.26,"h":31.715,"l":30.72,"n":79,"o":31,"t":"2026-10-22T13:30:00Z","v":4742,"vw":31.103926},{"c":31.52,"h":31.59,"l":31.24,"n":196,"o":31.25,"t":"2026-10-22T13:45:00Z","v":10107,"vw":31.445562},{"c":31.92,"h":32,"l":31.34,"n":122,"o":31.34,"t":"2026-10-22T14:00:00Z","v":14731,"vw":31.673543},{"c":31.87,"h":32.065,"l":31.87,"n":24,"o":31.99,"t":"2026-10-22T14:15:00Z","v":1303,"vw":31.994719},{"c":32.12,"h":32.12,"l":32,"n":42,"o":32.03,"t":"2026-10-22T14:30:00Z","v":2656,"vw":32.077214},{"c":32.16,"h":32.22,"l":32.03,"n":33,"o":32.13,"t":"2026-10-22T14:45:00Z","v":1234,"vw":32.120323},{"c":31.91,"h":32.13,"l":31.91,"n":38,"o":32.08,"t":"2026-10-22T15:00:00Z","v":1814,"vw":31.986556},{"c":32.1799,"h":32.1799,"l":31.86,"n":72,"o":32.075,"t":"2026-10-22T15:15:00Z","v":4663,"vw":32.117574},{"c":31.935,"h":32.12,"l":31.93,"n":138,"o":32.02,"t":"2026-10-22T15:30:00Z","v":5278,"vw":31.990484},{"c":31.955,"h":32.01,"l":31.895,"n":92,"o":31.895,"t":"2026-10-22T15:45:00Z","v":5243,"vw":31.946997},{"c":32.05,"h":32.05,"l":31.93,"n":97,"o":32.02,"t":"2026-10-22T16:00:00Z","v":4670,"vw":32.006838},{"c":32.045,"h":32.08,"l":31.9001,"n":167,"o":31.9001,"t":"2026-10-22T16:15:00Z","v":12008,"vw":32.025762},{"c":31.885,"h":31.98,"l":31.86,"n":131,"o":31.98,"t":"2026-10-22T16:30:00Z","v":3853,"vw":31.909889},{"c":31.89,"h":31.89,"l":31.82,"n":19,"o":31.82,"t":"2026-10-22T16:45:00Z","v":783,"vw":31.855},{"c":31.81,"h":31.905,"l":31.81,"n":45,"o":31.905,"t":"2026-10-22T17:00:00Z","v":1553,"vw":31.854212},{"c":31.72,"h":31.83,"l":31.72,"n":73,"o":31.83,"t":"2026-10-22T17:15:00Z","v":6302,"vw":31.807647},{"c":31.82,"h":31.82,"l":31.63,"n":119,"o":31.71,"t":"2026-10-22T17:30:00Z","v":3786,"vw":31.767294},{"c":31.6528,"h":31.85,"l":31.635,"n":115,"o":31.815,"t":"2026-10-22T17:45:00Z","v":3993,"vw":31.761972},{"c":31.775,"h":31.83,"l":31.61,"n":152,"o":31.71,"t":"2026-10-22T18:00:00Z","v":9777,"vw":31.739175},{"c":31.87,"h":31.89,"l":31.865,"n":118,"o":31.87,"t":"2026-10-22T18:15:00Z","v":2757,"vw":31.873304},{"c":31.84,"h":31.89,"l":31.84,"n":93,"o":31.89,"t":"2026-10-22T18:30:00Z","v":2289,"vw":31.854111},{"c":32.01,"h":32.01,"l":31.885,"n":118,"o":31.92,"t":"2026-10-22T18:45:00Z","v":2717,"vw":31.942002},{"c":32.195,"h":32.24,"l":32.0951,"n":170,"o":32.0951,"t":"2026-10-22T19:00:00Z","v":6941,"vw":32.172954},{"c":32.185,"h":32.185,"l":32.185,"n":18,"o":32.185,"t":"2026-10-22T19:15:00Z","v":527,"vw":32.185},{"c":32.18,"h":32.18,"l":32.1,"n":374,"o":32.12,"t":"2026-10-22T19:30:00Z","v":14113,"vw":32.130262},{"c":32.42,"h":32.452,"l":32.115,"n":673,"o":32.17,"t":"2026-10-22T19:45:00Z","v":21861,"vw":32.293036},{"c":32.44,"h":32.44,"l":32.44,"n":19,"o":32.44,"t":"2026-10-22T20:00:00Z","v":65453,"vw":32.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5610719197858773,"strike":41.38839899732346,"iv":0.711911131709187,"gamma":0.049231137949153694,"theta":-0.030344576809918138,"vega":0.020971915300217577,"rho":0.0032681198736292418,"breakevenPct":29.31402872105224},{"delta":0.2,"premium":1.4974882173577093,"strike":53.09360271697137,"iv":1.5622563297375291,"gamma":0.03195325211899933,"theta":-0.0761860772133448,"vega":0.024971851235897277,"rho":0.003861986261591027,"breakevenPct":68.28326428584796},{"delta":0.25,"premium":2.433904514929541,"strike":64.79880643661926,"iv":2.4126015277658706,"gamma":0.014675366288844978,"theta":-0.12202757761677144,"vega":0.02897178717157697,"rho":0.004455852649552812,"breakevenPct":107.25249985064367},{"delta":0.3,"premium":2.45,"strike":48.2570802433101,"iv":1.7979680149557007,"gamma":0.021220261169688698,"theta":-0.0996548855000669,"vega":0.03171305586832392,"rho":0.005710224443477149,"breakevenPct":56.31035833326173},{"delta":0.35,"premium":2.386030705271997,"strike":41.747420062023494,"iv":1.4135044535041719,"gamma":0.032302068246789314,"theta":-0.08268221765985125,"vega":0.033488256599270835,"rho":0.007017139700163692,"breakevenPct":36.04639570682952},{"delta":0.4,"premium":2.1658540371285806,"strike":39.157106319159766,"iv":1.1389934021024428,"gamma":0.051377119158052834,"theta":-0.06761717069630746,"vega":0.03430387099723419,"rho":0.008430161152619704,"breakevenPct":27.38273845958185},{"delta":0.45,"premium":1.9456773689851639,"strike":36.566792576296045,"iv":0.8644823507007141,"gamma":0.07045217006931632,"theta":-0.052552123732763696,"vega":0.03511948539519754,"rho":0.009843182605075712,"breakevenPct":18.719081212334196},{"delta":0.5,"premium":1.7255007008417473,"strike":33.976478833432324,"iv":0.5899712992989853,"gamma":0.08952722098057982,"theta":-0.03748707676921993,"vega":0.03593509979316089,"rho":0.011256204057531723,"breakevenPct":10.055423965086536},{"delta":0.55,"premium":1.7653108981502124,"strike":32.2604189881881,"iv":0.42735235123690657,"gamma":0.0965187876086472,"theta":-0.0277787608647203,"vega":0.03489063962558502,"rho":0.012493801170586467,"breakevenPct":4.888193237787651},{"delta":0.6,"premium":2.1497548473367507,"strike":31.70325384443949,"iv":0.41305549364831734,"gamma":0.08749271227991977,"theta":-0.02517122799197682,"vega":0.0313804992199688,"rho":0.013498859043039532,"breakevenPct":4.355760455537132},{"delta":0.65,"premium":2.5341987965232904,"strike":31.146088700690886,"iv":0.3987586360597281,"gamma":0.07846663695119233,"theta":-0.022563695119233337,"vega":0.02787035881435257,"rho":0.014503916915492599,"breakevenPct":3.8233276732866113},{"delta":0.7,"premium":2.9186427457098287,"strike":30.588923556942277,"iv":0.3844617784711388,"gamma":0.0694405616224649,"theta":-0.01995616224648986,"vega":0.024360218408736353,"rho":0.015508974787945664,"breakevenPct":3.290894891036092},{"delta":0.75,"premium":3.303086694896368,"strike":30.03175841319367,"iv":0.3701649208825496,"gamma":0.06041448629373746,"theta":-0.01734862937374638,"vega":0.020850078003120123,"rho":0.01651403266039873,"breakevenPct":2.758462108785572},{"delta":0.8,"premium":3.687530644082907,"strike":29.474593269445062,"iv":0.3558680632939603,"gamma":0.05138841096501001,"theta":-0.014741096501002892,"vega":0.017339937597503893,"rho":0.0175190905328518,"breakevenPct":2.226029326535051},{"delta":0.85,"premium":4.071974593269446,"strike":28.917428125696457,"iv":0.3415712057053711,"gamma":0.04236233563628259,"theta":-0.012133563628259413,"vega":0.013829797191887674,"rho":0.018524148405304863,"breakevenPct":1.693596544284532},{"delta":0.9,"premium":4.456418542455985,"strike":28.360262981947848,"iv":0.3272743481167818,"gamma":0.033336260307555154,"theta":-0.009526030755515932,"vega":0.010319656786271447,"rho":0.019529206277757928,"breakevenPct":1.1611637620340116}],"put":[{"delta":0.15,"premium":2.45,"strike":20.215706508062617,"iv":2.443157541639077,"gamma":0.010501837187598659,"theta":-0.08891406819214225,"vega":0.021255484225962476,"rho":-0.00583068054153337,"breakevenPct":45.23518339068244},{"delta":0.2,"premium":2.1321266428518064,"strike":24.144172536973414,"iv":1.7445303997353143,"gamma":0.02474695500655525,"theta":-0.07218399324073668,"vega":0.02527038272407655,"rho":-0.006898902376031685,"breakevenPct":32.145357909612784},{"delta":0.25,"premium":1.4289423926332934,"strike":27.78133245189676,"iv":1.0192941266077902,"gamma":0.04906561649316689,"theta":-0.0457343079980431,"vega":0.02870492761595447,"rho":-0.007681433833971358,"breakevenPct":18.76575197514344},{"delta":0.3,"premium":1.094101876675603,"strike":30.261394101876675,"iv":0.5717139410187667,"gamma":0.06584477211796246,"theta":-0.029767292225201074,"vega":0.03138552278820375,"rho":-0.008740913311816005,"breakevenPct":10.088494990132324},{"delta":0.35,"premium":1.3353887399463804,"strike":30.931635388739945,"iv":0.5584163538873994,"gamma":0.0708313672922252,"theta":-0.030196246648793567,"vega":0.03288686327077748,"rho":-0.01023356789771715,"breakevenPct":8.766194054273836},{"delta":0.4,"premium":1.576675603217158,"strike":31.60187667560322,"iv":0.5451187667560322,"gamma":0.07581796246648793,"theta":-0.03062520107238606,"vega":0.03438820375335121,"rho":-0.011726222483618298,"breakevenPct":7.443893118415346},{"delta":0.45,"premium":1.8179624664879355,"strike":32.27211796246649,"iv":0.5318211796246649,"gamma":0.08080455764075067,"theta":-0.03105415549597855,"vega":0.035889544235924935,"rho":-0.013218877069519443,"breakevenPct":6.121592182556857},{"delta":0.5,"premium":2.0493506493506493,"strike":32.824675324675326,"iv":0.5110272727272728,"gamma":0.08365584415584416,"theta":-0.02955064935064935,"vega":0.03565974025974026,"rho":-0.014698219321156879,"breakevenPct":5.13155155571924},{"delta":0.55,"premium":2.2756395120031483,"strike":33.316607634789456,"iv":0.4863716253443526,"gamma":0.08540712317985046,"theta":-0.027051633215269575,"vega":0.03453813459268005,"rho":-0.01617070370362816,"breakevenPct":4.312675330498435},{"delta":0.6,"premium":2.5019283746556473,"strike":33.80853994490358,"iv":0.4617159779614325,"gamma":0.08715840220385675,"theta":-0.024552617079889805,"vega":0.03341652892561984,"rho":-0.017643188086099437,"breakevenPct":3.493799105277632},{"delta":0.65,"premium":2.7282172373081464,"strike":34.30047225501771,"iv":0.4370603305785124,"gamma":0.08890968122786305,"theta":-0.022053600944510032,"vega":0.03229492325855962,"rho":-0.01911567246857072,"breakevenPct":2.674922880056827},{"delta":0.7,"premium":2.9545060999606454,"strike":34.79240456513184,"iv":0.4124046831955923,"gamma":0.09066096025186934,"theta":-0.019554584809130263,"vega":0.03117331759149941,"rho":-0.020588156851042,"breakevenPct":1.8560466548360233},{"delta":0.75,"premium":5.390809968847353,"strike":37.25077881619938,"iv":0.5854834890965733,"gamma":0.06799190031152647,"theta":-0.025297352024922122,"vega":0.0288993769470405,"rho":-0.023748800167041815,"breakevenPct":1.7880121844882035},{"delta":0.8,"premium":9.975352112676063,"strike":41.72535211267606,"iv":0.905184507042254,"gamma":0.034016901408450685,"theta":-0.03594647887323944,"vega":0.025595774647887322,"rho":-0.02858240563375911,"breakevenPct":2.127003699136861},{"delta":0.85,"premium":24.391239435035054,"strike":56.12994003468817,"iv":1.5291115701930011,"gamma":0.017062328600114956,"theta":-0.04977336550417949,"vega":0.02126458139493837,"rho":-0.041260850801969146,"breakevenPct":2.1618353894786675}]},"raw":{"call":[{"delta":0.15,"premium":0.5610719197858773,"strike":41.38839899732346,"iv":0.711911131709187,"gamma":0.049231137949153694,"theta":-0.030344576809918138,"vega":0.020971915300217577,"rho":0.0032681198736292418,"breakevenPct":29.31402872105224},{"delta":0.2,"premium":1.4974882173577093,"strike":53.09360271697137,"iv":1.5622563297375291,"gamma":0.03195325211899933,"theta":-0.0761860772133448,"vega":0.024971851235897277,"rho":0.003861986261591027,"breakevenPct":68.28326428584796},{"delta":0.25,"premium":2.433904514929541,"strike":64.79880643661926,"iv":2.4126015277658706,"gamma":0.014675366288844978,"theta":-0.12202757761677144,"vega":0.02897178717157697,"rho":0.004455852649552812,"breakevenPct":107.25249985064367},{"delta":0.3,"premium":2.45,"strike":48.2570802433101,"iv":1.7979680149557007,"gamma":0.021220261169688698,"theta":-0.0996548855000669,"vega":0.03171305586832392,"rho":0.005710224443477149,"breakevenPct":56.31035833326173},{"delta":0.35,"premium":2.386030705271997,"strike":41.747420062023494,"iv":1.4135044535041719,"gamma":0.032302068246789314,"theta":-0.08268221765985125,"vega":0.033488256599270835,"rho":0.007017139700163692,"breakevenPct":36.04639570682952},{"delta":0.4,"premium":2.1658540371285806,"strike":39.157106319159766,"iv":1.1389934021024428,"gamma":0.051377119158052834,"theta":-0.06761717069630746,"vega":0.03430387099723419,"rho":0.008430161152619704,"breakevenPct":27.38273845958185},{"delta":0.45,"premium":1.9456773689851639,"strike":36.566792576296045,"iv":0.8644823507007141,"gamma":0.07045217006931632,"theta":-0.052552123732763696,"vega":0.03511948539519754,"rho":0.009843182605075712,"breakevenPct":18.719081212334196},{"delta":0.5,"premium":1.7255007008417473,"strike":33.976478833432324,"iv":0.5899712992989853,"gamma":0.08952722098057982,"theta":-0.03748707676921993,"vega":0.03593509979316089,"rho":0.011256204057531723,"breakevenPct":10.055423965086536},{"delta":0.55,"premium":1.7653108981502124,"strike":32.2604189881881,"iv":0.42735235123690657,"gamma":0.0965187876086472,"theta":-0.0277787608647203,"vega":0.03489063962558502,"rho":0.012493801170586467,"breakevenPct":4.888193237787651},{"delta":0.6,"premium":2.1497548473367507,"strike":31.70325384443949,"iv":0.41305549364831734,"gamma":0.08749271227991977,"theta":-0.02517122799197682,"vega":0.0313804992199688,"rho":0.013498859043039532,"breakevenPct":4.355760455537132},{"delta":0.65,"premium":2.5341987965232904,"strike":31.146088700690886,"iv":0.3987586360597281,"gamma":0.07846663695119233,"theta":-0.022563695119233337,"vega":0.02787035881435257,"rho":0.014503916915492599,"breakevenPct":3.8233276732866113},{"delta":0.7,"premium":2.9186427457098287,"strike":30.588923556942277,"iv":0.3844617784711388,"gamma":0.0694405616224649,"theta":-0.01995616224648986,"vega":0.024360218408736353,"rho":0.015508974787945664,"breakevenPct":3.290894891036092},{"delta":0.75,"premium":3.303086694896368,"strike":30.03175841319367,"iv":0.3701649208825496,"gamma":0.06041448629373746,"theta":-0.01734862937374638,"vega":0.020850078003120123,"rho":0.01651403266039873,"breakevenPct":2.758462108785572},{"delta":0.8,"premium":3.687530644082907,"strike":29.474593269445062,"iv":0.3558680632939603,"gamma":0.05138841096501001,"theta":-0.014741096501002892,"vega":0.017339937597503893,"rho":0.0175190905328518,"breakevenPct":2.226029326535051},{"delta":0.85,"premium":4.071974593269446,"strike":28.917428125696457,"iv":0.3415712057053711,"gamma":0.04236233563628259,"theta":-0.012133563628259413,"vega":0.013829797191887674,"rho":0.018524148405304863,"breakevenPct":1.693596544284532},{"delta":0.9,"premium":4.456418542455985,"strike":28.360262981947848,"iv":0.3272743481167818,"gamma":0.033336260307555154,"theta":-0.009526030755515932,"vega":0.010319656786271447,"rho":0.019529206277757928,"breakevenPct":1.1611637620340116}],"put":[{"delta":0.15,"premium":2.45,"strike":20.215706508062617,"iv":2.443157541639077,"gamma":0.010501837187598659,"theta":-0.08891406819214225,"vega":0.021255484225962476,"rho":-0.00583068054153337,"breakevenPct":45.23518339068244},{"delta":0.2,"premium":2.1321266428518064,"strike":24.144172536973414,"iv":1.7445303997353143,"gamma":0.02474695500655525,"theta":-0.07218399324073668,"vega":0.02527038272407655,"rho":-0.006898902376031685,"breakevenPct":32.145357909612784},{"delta":0.25,"premium":1.4289423926332934,"strike":27.78133245189676,"iv":1.0192941266077902,"gamma":0.04906561649316689,"theta":-0.0457343079980431,"vega":0.02870492761595447,"rho":-0.007681433833971358,"breakevenPct":18.76575197514344},{"delta":0.3,"premium":1.094101876675603,"strike":30.261394101876675,"iv":0.5717139410187667,"gamma":0.06584477211796246,"theta":-0.029767292225201074,"vega":0.03138552278820375,"rho":-0.008740913311816005,"breakevenPct":10.088494990132324},{"delta":0.35,"premium":1.3353887399463804,"strike":30.931635388739945,"iv":0.5584163538873994,"gamma":0.0708313672922252,"theta":-0.030196246648793567,"vega":0.03288686327077748,"rho":-0.01023356789771715,"breakevenPct":8.766194054273836},{"delta":0.4,"premium":1.576675603217158,"strike":31.60187667560322,"iv":0.5451187667560322,"gamma":0.07581796246648793,"theta":-0.03062520107238606,"vega":0.03438820375335121,"rho":-0.011726222483618298,"breakevenPct":7.443893118415346},{"delta":0.45,"premium":1.8179624664879355,"strike":32.27211796246649,"iv":0.5318211796246649,"gamma":0.08080455764075067,"theta":-0.03105415549597855,"vega":0.035889544235924935,"rho":-0.013218877069519443,"breakevenPct":6.121592182556857},{"delta":0.5,"premium":2.0493506493506493,"strike":32.824675324675326,"iv":0.5110272727272728,"gamma":0.08365584415584416,"theta":-0.02955064935064935,"vega":0.03565974025974026,"rho":-0.014698219321156879,"breakevenPct":5.13155155571924},{"delta":0.55,"premium":2.2756395120031483,"strike":33.316607634789456,"iv":0.4863716253443526,"gamma":0.08540712317985046,"theta":-0.027051633215269575,"vega":0.03453813459268005,"rho":-0.01617070370362816,"breakevenPct":4.312675330498435},{"delta":0.6,"premium":2.5019283746556473,"strike":33.80853994490358,"iv":0.4617159779614325,"gamma":0.08715840220385675,"theta":-0.024552617079889805,"vega":0.03341652892561984,"rho":-0.017643188086099437,"breakevenPct":3.493799105277632},{"delta":0.65,"premium":2.7282172373081464,"strike":34.30047225501771,"iv":0.4370603305785124,"gamma":0.08890968122786305,"theta":-0.022053600944510032,"vega":0.03229492325855962,"rho":-0.01911567246857072,"breakevenPct":2.674922880056827},{"delta":0.7,"premium":2.9545060999606454,"strike":34.79240456513184,"iv":0.4124046831955923,"gamma":0.09066096025186934,"theta":-0.019554584809130263,"vega":0.03117331759149941,"rho":-0.020588156851042,"breakevenPct":1.8560466548360233},{"delta":0.75,"premium":5.390809968847353,"strike":37.25077881619938,"iv":0.5854834890965733,"gamma":0.06799190031152647,"theta":-0.025297352024922122,"vega":0.0288993769470405,"rho":-0.023748800167041815,"breakevenPct":1.7880121844882035},{"delta":0.8,"premium":9.975352112676063,"strike":41.72535211267606,"iv":0.905184507042254,"gamma":0.034016901408450685,"theta":-0.03594647887323944,"vega":0.025595774647887322,"rho":-0.02858240563375911,"breakevenPct":2.127003699136861},{"delta":0.85,"premium":24.391239435035054,"strike":56.12994003468817,"iv":1.5291115701930011,"gamma":0.017062328600114956,"theta":-0.04977336550417949,"vega":0.02126458139493837,"rho":-0.041260850801969146,"breakevenPct":2.1618353894786675}]}},"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"}}