{"symbol":"TSMG","url":"https://intraalpha.com/companies/TSMG","capturedAt":"2026-10-23T01:37:02.894Z","state":"ready","quote":{"symbol":"TSMG","last_price":34.66,"prev_close":38.6771,"regular_close":35.1229,"change":-4.0171,"change_pct":-10.3862,"regular_change":-3.5542,"regular_change_pct":-9.1894,"extended_change":-0.4629,"extended_change_pct":-1.3179,"bid":34.5,"ask":35.57,"bid_size":100,"ask_size":200,"volume":54997,"vwap":35.564931,"open":36.53,"high":36.745,"low":34.8,"close":35.1229,"trade_count":977,"last_trade_at":"2026-10-22T23:26:50.935789031Z","last_quote_at":"2026-10-22T23:59:58.496986673Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:01.479449548-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":35800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0624,"inception_date":"2025-01-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:02.353013+00:00"},"optionObservedAt":"2026-10-22T19:57:54.821Z","bars":[{"c":37.1,"h":37.1,"l":36.7,"n":10,"o":36.7,"t":"2026-10-16T08:00:00Z","v":319,"vw":36.939357},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-16T08:15:00Z","v":100,"vw":37.1},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-16T08:40:00Z","v":300,"vw":37.15},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-10-16T11:00:00Z","v":100,"vw":36.63},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-16T11:10:00Z","v":300,"vw":36.98},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-16T11:15:00Z","v":510,"vw":36.7},{"c":36.7907,"h":36.7907,"l":36.7907,"n":1,"o":36.7907,"t":"2026-10-16T11:55:00Z","v":100,"vw":36.7907},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T12:10:00Z","v":300,"vw":37},{"c":36.71,"h":36.71,"l":36.71,"n":4,"o":36.71,"t":"2026-10-16T12:35:00Z","v":260,"vw":36.71},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-16T12:50:00Z","v":215,"vw":36.6},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-16T13:05:00Z","v":104,"vw":36.6},{"c":35.9299,"h":37.09,"l":35.6273,"n":96,"o":37.09,"t":"2026-10-16T13:30:00Z","v":8380,"vw":36.063517},{"c":35.56,"h":35.9299,"l":35.51,"n":36,"o":35.8569,"t":"2026-10-16T13:35:00Z","v":1931,"vw":35.677496},{"c":35.755,"h":35.755,"l":35.58,"n":17,"o":35.58,"t":"2026-10-16T13:40:00Z","v":382,"vw":35.682386},{"c":36.2625,"h":36.3899,"l":36.2,"n":17,"o":36.2999,"t":"2026-10-16T13:45:00Z","v":1675,"vw":36.273307},{"c":35.88,"h":35.88,"l":35.83,"n":4,"o":35.83,"t":"2026-10-16T13:50:00Z","v":555,"vw":35.860549},{"c":35.85,"h":35.85,"l":35.76,"n":5,"o":35.81,"t":"2026-10-16T13:55:00Z","v":540,"vw":35.803644},{"c":35.69,"h":35.69,"l":35.69,"n":5,"o":35.69,"t":"2026-10-16T14:05:00Z","v":350,"vw":35.69},{"c":35.681,"h":35.768,"l":35.681,"n":9,"o":35.768,"t":"2026-10-16T14:15:00Z","v":635,"vw":35.7245},{"c":35.69,"h":35.69,"l":35.69,"n":7,"o":35.69,"t":"2026-10-16T14:20:00Z","v":226,"vw":35.69},{"c":36.07,"h":36.07,"l":36.07,"n":3,"o":36.07,"t":"2026-10-16T14:45:00Z","v":1382,"vw":36.07},{"c":35.895,"h":36.02,"l":35.895,"n":16,"o":36.02,"t":"2026-10-16T14:50:00Z","v":2320,"vw":35.949845},{"c":35.9094,"h":35.9138,"l":35.9094,"n":4,"o":35.9138,"t":"2026-10-16T14:55:00Z","v":828,"vw":35.909955},{"c":35.78,"h":35.78,"l":35.78,"n":7,"o":35.78,"t":"2026-10-16T15:00:00Z","v":179,"vw":35.78},{"c":35.39,"h":35.63,"l":35.39,"n":27,"o":35.63,"t":"2026-10-16T15:05:00Z","v":1793,"vw":35.445284},{"c":35.4443,"h":35.4443,"l":35.4443,"n":6,"o":35.4443,"t":"2026-10-16T15:10:00Z","v":121,"vw":35.4443},{"c":35.6084,"h":35.6084,"l":35.5,"n":13,"o":35.5,"t":"2026-10-16T15:15:00Z","v":842,"vw":35.534977},{"c":35.45,"h":35.57,"l":35.45,"n":4,"o":35.57,"t":"2026-10-16T15:20:00Z","v":260,"vw":35.522941},{"c":35.4701,"h":35.56,"l":35.4701,"n":13,"o":35.4701,"t":"2026-10-16T15:25:00Z","v":2327,"vw":35.503358},{"c":35.88,"h":35.88,"l":35.88,"n":2,"o":35.88,"t":"2026-10-16T15:35:00Z","v":102,"vw":35.88},{"c":35.9671,"h":35.9671,"l":35.9671,"n":1,"o":35.9671,"t":"2026-10-16T15:40:00Z","v":300,"vw":35.9671},{"c":35.785,"h":35.79,"l":35.77,"n":11,"o":35.79,"t":"2026-10-16T15:45:00Z","v":850,"vw":35.78125},{"c":35.76,"h":35.78,"l":35.76,"n":3,"o":35.78,"t":"2026-10-16T15:50:00Z","v":220,"vw":35.77},{"c":35.8052,"h":35.8052,"l":35.8052,"n":4,"o":35.8052,"t":"2026-10-16T16:00:00Z","v":216,"vw":35.8052},{"c":35.8299,"h":35.8299,"l":35.8299,"n":1,"o":35.8299,"t":"2026-10-16T16:05:00Z","v":300,"vw":35.8299},{"c":35.69,"h":35.69,"l":35.69,"n":4,"o":35.69,"t":"2026-10-16T16:10:00Z","v":156,"vw":35.69},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-16T16:20:00Z","v":300,"vw":35.86},{"c":35.885,"h":35.885,"l":35.885,"n":2,"o":35.885,"t":"2026-10-16T16:25:00Z","v":101,"vw":35.885},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-16T16:30:00Z","v":150,"vw":35.85},{"c":35.8301,"h":35.8301,"l":35.8,"n":8,"o":35.8,"t":"2026-10-16T16:55:00Z","v":3347,"vw":35.827974},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-16T17:00:00Z","v":100,"vw":35.69},{"c":35.63,"h":35.63,"l":35.63,"n":3,"o":35.63,"t":"2026-10-16T17:05:00Z","v":442,"vw":35.63},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-16T17:10:00Z","v":382,"vw":35.5},{"c":35.39,"h":35.4,"l":35.32,"n":19,"o":35.4,"t":"2026-10-16T17:15:00Z","v":1043,"vw":35.37},{"c":35.35,"h":35.35,"l":35.35,"n":4,"o":35.35,"t":"2026-10-16T17:20:00Z","v":341,"vw":35.35},{"c":35.35,"h":35.35,"l":35.35,"n":3,"o":35.35,"t":"2026-10-16T17:25:00Z","v":200,"vw":35.35},{"c":35.55,"h":35.555,"l":35.55,"n":5,"o":35.555,"t":"2026-10-16T17:40:00Z","v":960,"vw":35.552059},{"c":35.53,"h":35.53,"l":35.53,"n":4,"o":35.53,"t":"2026-10-16T17:50:00Z","v":311,"vw":35.53},{"c":35.4,"h":35.4,"l":35.4,"n":8,"o":35.4,"t":"2026-10-16T18:00:00Z","v":1025,"vw":35.4},{"c":35.36,"h":35.385,"l":35.36,"n":3,"o":35.385,"t":"2026-10-16T18:05:00Z","v":800,"vw":35.381875},{"c":35.33,"h":35.3358,"l":35.29,"n":24,"o":35.3358,"t":"2026-10-16T18:10:00Z","v":3357,"vw":35.313839},{"c":35.25,"h":35.25,"l":35.25,"n":7,"o":35.25,"t":"2026-10-16T18:15:00Z","v":806,"vw":35.25},{"c":35.32,"h":35.395,"l":35.32,"n":8,"o":35.395,"t":"2026-10-16T18:35:00Z","v":947,"vw":35.330205},{"c":35.23,"h":35.3,"l":35.23,"n":8,"o":35.3,"t":"2026-10-16T18:40:00Z","v":424,"vw":35.281675},{"c":35.23,"h":35.23,"l":35.15,"n":3,"o":35.15,"t":"2026-10-16T18:45:00Z","v":201,"vw":35.19},{"c":35.06,"h":35.206,"l":35.06,"n":11,"o":35.206,"t":"2026-10-16T18:50:00Z","v":733,"vw":35.145767},{"c":35.14,"h":35.21,"l":35.03,"n":15,"o":35.03,"t":"2026-10-16T18:55:00Z","v":4216,"vw":35.110403},{"c":35.2181,"h":35.2181,"l":35.17,"n":2,"o":35.17,"t":"2026-10-16T19:10:00Z","v":648,"vw":35.207114},{"c":35.5,"h":35.586,"l":35.5,"n":12,"o":35.52,"t":"2026-10-16T19:15:00Z","v":1780,"vw":35.507484},{"c":35.4,"h":35.73,"l":35.33,"n":16,"o":35.7,"t":"2026-10-16T19:20:00Z","v":2590,"vw":35.592379},{"c":35.5999,"h":35.7304,"l":35.575,"n":7,"o":35.7304,"t":"2026-10-16T19:30:00Z","v":1811,"vw":35.626564},{"c":35.34,"h":35.485,"l":35.34,"n":10,"o":35.485,"t":"2026-10-16T19:40:00Z","v":1226,"vw":35.373754},{"c":35.48,"h":35.48,"l":35.48,"n":2,"o":35.48,"t":"2026-10-16T19:45:00Z","v":134,"vw":35.48},{"c":35.3001,"h":35.575,"l":35.3001,"n":35,"o":35.525,"t":"2026-10-16T19:55:00Z","v":1452,"vw":35.431022},{"c":35.42,"h":35.42,"l":35.39,"n":12,"o":35.42,"t":"2026-10-16T20:00:00Z","v":799,"vw":35.412773},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-16T20:55:00Z","v":600,"vw":35.5},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-16T22:15:00Z","v":500,"vw":35.4},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-16T22:30:00Z","v":200,"vw":35.35},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-16T22:50:00Z","v":247,"vw":35.4},{"c":36.59,"h":36.59,"l":36.59,"n":2,"o":36.59,"t":"2026-10-19T08:00:00Z","v":101,"vw":36.59},{"c":36.5808,"h":36.5808,"l":36.5808,"n":1,"o":36.5808,"t":"2026-10-19T09:20:00Z","v":300,"vw":36.5808},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-19T10:00:00Z","v":250,"vw":36.6},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-19T10:10:00Z","v":150,"vw":36.6},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-19T10:40:00Z","v":300,"vw":36.62},{"c":36.85,"h":36.85,"l":36.85,"n":4,"o":36.85,"t":"2026-10-19T11:55:00Z","v":107,"vw":36.85},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-19T12:00:00Z","v":280,"vw":36.85},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-19T12:05:00Z","v":100,"vw":36.85},{"c":37.02,"h":37.03,"l":37.02,"n":2,"o":37.03,"t":"2026-10-19T12:40:00Z","v":400,"vw":37.025},{"c":36.32,"h":36.85,"l":36.32,"n":65,"o":36.85,"t":"2026-10-19T13:30:00Z","v":2022,"vw":36.659006},{"c":36.2,"h":36.23,"l":36.2,"n":11,"o":36.23,"t":"2026-10-19T13:35:00Z","v":567,"vw":36.2075},{"c":36.205,"h":36.205,"l":35.86,"n":16,"o":35.86,"t":"2026-10-19T13:40:00Z","v":1039,"vw":36.044704},{"c":36.24,"h":36.24,"l":36.085,"n":9,"o":36.085,"t":"2026-10-19T13:45:00Z","v":1385,"vw":36.120769},{"c":36.395,"h":36.395,"l":36.395,"n":4,"o":36.395,"t":"2026-10-19T13:50:00Z","v":340,"vw":36.395},{"c":36.145,"h":36.16,"l":36.145,"n":4,"o":36.16,"t":"2026-10-19T13:55:00Z","v":312,"vw":36.150323},{"c":36.1655,"h":36.1655,"l":36.1655,"n":2,"o":36.1655,"t":"2026-10-19T14:00:00Z","v":201,"vw":36.1655},{"c":36.4,"h":36.4,"l":36.275,"n":4,"o":36.275,"t":"2026-10-19T14:05:00Z","v":1256,"vw":36.296694},{"c":36.79,"h":36.79,"l":36.79,"n":7,"o":36.79,"t":"2026-10-19T14:20:00Z","v":303,"vw":36.79},{"c":36.8,"h":36.865,"l":36.8,"n":7,"o":36.865,"t":"2026-10-19T14:25:00Z","v":487,"vw":36.82301},{"c":36.75,"h":36.78,"l":36.75,"n":8,"o":36.78,"t":"2026-10-19T14:30:00Z","v":1371,"vw":36.777502},{"c":36.695,"h":36.735,"l":36.695,"n":4,"o":36.735,"t":"2026-10-19T14:35:00Z","v":420,"vw":36.715},{"c":36.84,"h":36.9,"l":36.81,"n":19,"o":36.81,"t":"2026-10-19T14:40:00Z","v":7842,"vw":36.825522},{"c":36.8597,"h":36.8597,"l":36.8308,"n":7,"o":36.8308,"t":"2026-10-19T14:50:00Z","v":376,"vw":36.840433},{"c":37.35,"h":37.46,"l":37.05,"n":13,"o":37.05,"t":"2026-10-19T15:00:00Z","v":1124,"vw":37.246903},{"c":37.51,"h":37.51,"l":37.51,"n":7,"o":37.51,"t":"2026-10-19T15:05:00Z","v":273,"vw":37.51},{"c":37.54,"h":37.54,"l":37.47,"n":33,"o":37.47,"t":"2026-10-19T15:10:00Z","v":3140,"vw":37.485815},{"c":37.545,"h":37.545,"l":37.545,"n":1,"o":37.545,"t":"2026-10-19T15:15:00Z","v":200,"vw":37.545},{"c":37.71,"h":37.73,"l":37.71,"n":15,"o":37.71,"t":"2026-10-19T15:20:00Z","v":1766,"vw":37.715564},{"c":37.62,"h":37.62,"l":37.62,"n":8,"o":37.62,"t":"2026-10-19T15:40:00Z","v":498,"vw":37.62},{"c":37.575,"h":37.575,"l":37.575,"n":4,"o":37.575,"t":"2026-10-19T15:45:00Z","v":300,"vw":37.575},{"c":37.53,"h":37.53,"l":37.53,"n":2,"o":37.53,"t":"2026-10-19T15:50:00Z","v":260,"vw":37.53},{"c":37.66,"h":37.66,"l":37.53,"n":9,"o":37.565,"t":"2026-10-19T15:55:00Z","v":736,"vw":37.599831},{"c":37.43,"h":37.55,"l":37.43,"n":14,"o":37.545,"t":"2026-10-19T16:00:00Z","v":1186,"vw":37.468029},{"c":37.35,"h":37.37,"l":37.35,"n":5,"o":37.37,"t":"2026-10-19T16:05:00Z","v":1120,"vw":37.368182},{"c":37.46,"h":37.46,"l":37.2701,"n":4,"o":37.2701,"t":"2026-10-19T16:15:00Z","v":3227,"vw":37.448131},{"c":37.34,"h":37.34,"l":37.34,"n":2,"o":37.34,"t":"2026-10-19T16:20:00Z","v":201,"vw":37.34},{"c":37.21,"h":37.21,"l":37.21,"n":2,"o":37.21,"t":"2026-10-19T16:40:00Z","v":101,"vw":37.21},{"c":37,"h":37,"l":37,"n":8,"o":37,"t":"2026-10-19T16:50:00Z","v":675,"vw":37},{"c":37.01,"h":37.01,"l":37.01,"n":7,"o":37.01,"t":"2026-10-19T16:55:00Z","v":396,"vw":37.01},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-19T17:35:00Z","v":200,"vw":36.8},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-19T17:45:00Z","v":100,"vw":36.71},{"c":36.675,"h":36.675,"l":36.675,"n":1,"o":36.675,"t":"2026-10-19T18:20:00Z","v":1000,"vw":36.675},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-19T18:35:00Z","v":500,"vw":36.8},{"c":36.9,"h":36.9,"l":36.9,"n":4,"o":36.9,"t":"2026-10-19T18:45:00Z","v":324,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-19T18:50:00Z","v":155,"vw":36.9},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-19T19:10:00Z","v":100,"vw":36.8},{"c":36.97,"h":36.97,"l":36.97,"n":5,"o":36.97,"t":"2026-10-19T19:25:00Z","v":166,"vw":36.97},{"c":37.14,"h":37.14,"l":37.14,"n":10,"o":37.14,"t":"2026-10-19T19:30:00Z","v":1260,"vw":37.14},{"c":36.99,"h":37.085,"l":36.99,"n":7,"o":37.085,"t":"2026-10-19T19:45:00Z","v":1001,"vw":37.009},{"c":36.62,"h":36.81,"l":36.6,"n":45,"o":36.78,"t":"2026-10-19T19:55:00Z","v":3874,"vw":36.745667},{"c":36.7349,"h":36.7349,"l":36.71,"n":2,"o":36.71,"t":"2026-10-19T23:35:00Z","v":200,"vw":36.72245},{"c":35.96,"h":35.96,"l":35.96,"n":4,"o":35.96,"t":"2026-10-20T08:00:00Z","v":238,"vw":35.96},{"c":35.96,"h":35.96,"l":35.96,"n":2,"o":35.96,"t":"2026-10-20T08:05:00Z","v":300,"vw":35.96},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-20T09:05:00Z","v":200,"vw":35.96},{"c":35.96,"h":36.01,"l":35.95,"n":4,"o":36.01,"t":"2026-10-20T11:00:00Z","v":348,"vw":35.973333},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-20T11:50:00Z","v":100,"vw":35.58},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-20T12:30:00Z","v":105,"vw":35.52},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-20T13:20:00Z","v":300,"vw":35.9},{"c":36.1361,"h":36.1361,"l":35.89,"n":11,"o":35.89,"t":"2026-10-20T13:30:00Z","v":789,"vw":36.07244},{"c":36.4,"h":36.4,"l":36.04,"n":10,"o":36.04,"t":"2026-10-20T13:35:00Z","v":659,"vw":36.205855},{"c":36.295,"h":36.295,"l":36.295,"n":1,"o":36.295,"t":"2026-10-20T13:40:00Z","v":200,"vw":36.295},{"c":36.1536,"h":36.2203,"l":36.1536,"n":7,"o":36.2203,"t":"2026-10-20T13:45:00Z","v":1116,"vw":36.194908},{"c":36.2,"h":36.2,"l":36.005,"n":2,"o":36.005,"t":"2026-10-20T13:50:00Z","v":250,"vw":36.083},{"c":37.02,"h":37.02,"l":37.02,"n":5,"o":37.02,"t":"2026-10-20T14:05:00Z","v":1571,"vw":37.02},{"c":36.91,"h":36.91,"l":36.73,"n":23,"o":36.845,"t":"2026-10-20T14:10:00Z","v":2474,"vw":36.795159},{"c":37.26,"h":37.27,"l":37.2309,"n":4,"o":37.2309,"t":"2026-10-20T14:15:00Z","v":574,"vw":37.25036},{"c":37.155,"h":37.155,"l":37.155,"n":3,"o":37.155,"t":"2026-10-20T14:20:00Z","v":121,"vw":37.155},{"c":37.665,"h":37.665,"l":37.38,"n":7,"o":37.38,"t":"2026-10-20T14:25:00Z","v":1202,"vw":37.632212},{"c":37.3208,"h":37.67,"l":37.3208,"n":9,"o":37.67,"t":"2026-10-20T14:30:00Z","v":534,"vw":37.39064},{"c":37.68,"h":37.68,"l":37.68,"n":7,"o":37.68,"t":"2026-10-20T14:40:00Z","v":550,"vw":37.68},{"c":37.61,"h":37.68,"l":37.61,"n":4,"o":37.68,"t":"2026-10-20T14:45:00Z","v":202,"vw":37.645},{"c":37.8,"h":37.8,"l":37.74,"n":8,"o":37.74,"t":"2026-10-20T14:50:00Z","v":1670,"vw":37.781928},{"c":37.62,"h":37.63,"l":37.62,"n":9,"o":37.63,"t":"2026-10-20T15:00:00Z","v":722,"vw":37.621429},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-20T15:05:00Z","v":203,"vw":37.8},{"c":37.46,"h":37.83,"l":37.46,"n":26,"o":37.73,"t":"2026-10-20T15:10:00Z","v":1693,"vw":37.579333},{"c":37.63,"h":37.63,"l":37.47,"n":5,"o":37.47,"t":"2026-10-20T15:20:00Z","v":445,"vw":37.543514},{"c":37.63,"h":37.63,"l":37.63,"n":4,"o":37.63,"t":"2026-10-20T15:25:00Z","v":108,"vw":37.63},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-20T15:40:00Z","v":155,"vw":37.81},{"c":37.8,"h":37.8,"l":37.8,"n":42,"o":37.8,"t":"2026-10-20T15:50:00Z","v":10154,"vw":37.8},{"c":37.98,"h":37.98,"l":37.96,"n":8,"o":37.96,"t":"2026-10-20T15:55:00Z","v":967,"vw":37.974737},{"c":37.925,"h":38,"l":37.925,"n":5,"o":38,"t":"2026-10-20T16:00:00Z","v":381,"vw":37.95},{"c":37.9752,"h":37.9752,"l":37.9,"n":8,"o":37.9692,"t":"2026-10-20T16:05:00Z","v":1764,"vw":37.962049},{"c":37.765,"h":37.9001,"l":37.765,"n":3,"o":37.9001,"t":"2026-10-20T16:15:00Z","v":219,"vw":37.837554},{"c":37.845,"h":37.845,"l":37.845,"n":1,"o":37.845,"t":"2026-10-20T16:40:00Z","v":100,"vw":37.845},{"c":37.9,"h":37.9,"l":37.9,"n":2,"o":37.9,"t":"2026-10-20T16:45:00Z","v":114,"vw":37.9},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-20T16:50:00Z","v":100,"vw":37.77},{"c":37.73,"h":37.73,"l":37.73,"n":5,"o":37.73,"t":"2026-10-20T17:00:00Z","v":561,"vw":37.73},{"c":37.8399,"h":37.8399,"l":37.8399,"n":1,"o":37.8399,"t":"2026-10-20T17:10:00Z","v":300,"vw":37.8399},{"c":37.83,"h":37.83,"l":37.82,"n":2,"o":37.82,"t":"2026-10-20T17:30:00Z","v":1100,"vw":37.829091},{"c":37.83,"h":37.83,"l":37.83,"n":2,"o":37.83,"t":"2026-10-20T17:50:00Z","v":150,"vw":37.83},{"c":37.915,"h":37.915,"l":37.9,"n":2,"o":37.9,"t":"2026-10-20T18:00:00Z","v":233,"vw":37.906438},{"c":37.881,"h":37.97,"l":37.881,"n":4,"o":37.97,"t":"2026-10-20T18:15:00Z","v":1466,"vw":37.935094},{"c":37.7462,"h":37.7462,"l":37.7462,"n":1,"o":37.7462,"t":"2026-10-20T18:45:00Z","v":2000,"vw":37.7462},{"c":37.735,"h":37.735,"l":37.735,"n":1,"o":37.735,"t":"2026-10-20T18:50:00Z","v":200,"vw":37.735},{"c":37.74,"h":37.74,"l":37.74,"n":2,"o":37.74,"t":"2026-10-20T18:55:00Z","v":500,"vw":37.74},{"c":37.72,"h":37.72,"l":37.717,"n":2,"o":37.717,"t":"2026-10-20T19:10:00Z","v":200,"vw":37.7185},{"c":37.58,"h":37.655,"l":37.58,"n":5,"o":37.655,"t":"2026-10-20T19:25:00Z","v":236,"vw":37.6175},{"c":37.36,"h":37.36,"l":37.36,"n":2,"o":37.36,"t":"2026-10-20T19:40:00Z","v":165,"vw":37.36},{"c":37.575,"h":37.65,"l":37.575,"n":5,"o":37.65,"t":"2026-10-20T19:55:00Z","v":403,"vw":37.63125},{"c":37.55,"h":37.55,"l":37.55,"n":3,"o":37.55,"t":"2026-10-20T20:00:00Z","v":198,"vw":37.55},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-20T20:35:00Z","v":100,"vw":37.71},{"c":38.1966,"h":38.2245,"l":38.1966,"n":4,"o":38.2245,"t":"2026-10-20T20:50:00Z","v":930,"vw":38.207033},{"c":38.4,"h":38.4,"l":38.24,"n":8,"o":38.24,"t":"2026-10-20T20:55:00Z","v":804,"vw":38.285714},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-20T21:00:00Z","v":130,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-20T21:20:00Z","v":200,"vw":38.5},{"c":38.83,"h":38.83,"l":38.83,"n":2,"o":38.83,"t":"2026-10-20T22:10:00Z","v":214,"vw":38.83},{"c":38.22,"h":38.39,"l":38.22,"n":4,"o":38.39,"t":"2026-10-21T08:00:00Z","v":601,"vw":38.356667},{"c":38.11,"h":38.11,"l":38.1,"n":7,"o":38.1,"t":"2026-10-21T10:20:00Z","v":1417,"vw":38.105},{"c":38.46,"h":38.46,"l":38.46,"n":5,"o":38.46,"t":"2026-10-21T11:05:00Z","v":798,"vw":38.46},{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-10-21T12:00:00Z","v":720,"vw":38.5},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-21T12:50:00Z","v":1020,"vw":38.48},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-21T13:20:00Z","v":100,"vw":38.69},{"c":38.85,"h":38.85,"l":38.85,"n":2,"o":38.85,"t":"2026-10-21T13:25:00Z","v":508,"vw":38.85},{"c":38.87,"h":39.15,"l":38.77,"n":38,"o":38.77,"t":"2026-10-21T13:30:00Z","v":3154,"vw":39.092565},{"c":38.5,"h":38.78,"l":38.5,"n":23,"o":38.78,"t":"2026-10-21T13:35:00Z","v":2837,"vw":38.535649},{"c":38,"h":38.3274,"l":38,"n":7,"o":38.3274,"t":"2026-10-21T13:40:00Z","v":755,"vw":38.2479},{"c":37.98,"h":38.09,"l":37.98,"n":26,"o":38,"t":"2026-10-21T13:45:00Z","v":2843,"vw":38.034901},{"c":37.6812,"h":37.8,"l":37.65,"n":9,"o":37.8,"t":"2026-10-21T13:50:00Z","v":730,"vw":37.681323},{"c":37.78,"h":37.78,"l":37.78,"n":5,"o":37.78,"t":"2026-10-21T13:55:00Z","v":113,"vw":37.78},{"c":37.73,"h":37.73,"l":37.71,"n":10,"o":37.71,"t":"2026-10-21T14:00:00Z","v":709,"vw":37.714286},{"c":37.58,"h":37.58,"l":37.58,"n":10,"o":37.58,"t":"2026-10-21T14:05:00Z","v":689,"vw":37.58},{"c":37.49,"h":37.5,"l":37.49,"n":9,"o":37.5,"t":"2026-10-21T14:10:00Z","v":1002,"vw":37.496857},{"c":37.44,"h":37.485,"l":37.36,"n":17,"o":37.485,"t":"2026-10-21T14:15:00Z","v":2184,"vw":37.386146},{"c":37.55,"h":37.59,"l":37.35,"n":12,"o":37.35,"t":"2026-10-21T14:20:00Z","v":1153,"vw":37.556957},{"c":37.505,"h":37.505,"l":37.505,"n":1,"o":37.505,"t":"2026-10-21T14:25:00Z","v":150,"vw":37.505},{"c":37.706,"h":37.706,"l":37.69,"n":4,"o":37.69,"t":"2026-10-21T14:30:00Z","v":333,"vw":37.695333},{"c":37.58,"h":37.755,"l":37.58,"n":11,"o":37.755,"t":"2026-10-21T14:35:00Z","v":789,"vw":37.657854},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-21T14:45:00Z","v":100,"vw":37.9},{"c":37.7,"h":37.7,"l":37.7,"n":16,"o":37.7,"t":"2026-10-21T15:00:00Z","v":2940,"vw":37.7},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-21T15:05:00Z","v":312,"vw":37.73},{"c":37.805,"h":37.805,"l":37.805,"n":3,"o":37.805,"t":"2026-10-21T15:10:00Z","v":230,"vw":37.805},{"c":37.69,"h":37.71,"l":37.69,"n":7,"o":37.71,"t":"2026-10-21T15:15:00Z","v":872,"vw":37.699121},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-21T15:20:00Z","v":100,"vw":37.67},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-21T15:25:00Z","v":109,"vw":37.79},{"c":37.8722,"h":37.8722,"l":37.8722,"n":4,"o":37.8722,"t":"2026-10-21T15:35:00Z","v":104,"vw":37.8722},{"c":37.985,"h":38,"l":37.985,"n":3,"o":38,"t":"2026-10-21T15:45:00Z","v":207,"vw":37.9925},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-10-21T15:55:00Z","v":605,"vw":37.95},{"c":38.07,"h":38.0765,"l":38.07,"n":3,"o":38.0765,"t":"2026-10-21T16:00:00Z","v":426,"vw":38.071912},{"c":37.97,"h":38.08,"l":37.97,"n":6,"o":38.08,"t":"2026-10-21T16:05:00Z","v":591,"vw":38.000345},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-21T16:10:00Z","v":220,"vw":37.9},{"c":38.0967,"h":38.0967,"l":37.911,"n":9,"o":38.05,"t":"2026-10-21T16:25:00Z","v":3609,"vw":38.021695},{"c":37.92,"h":37.92,"l":37.92,"n":1,"o":37.92,"t":"2026-10-21T16:30:00Z","v":100,"vw":37.92},{"c":38.05,"h":38.05,"l":38.05,"n":2,"o":38.05,"t":"2026-10-21T16:40:00Z","v":200,"vw":38.05},{"c":38.12,"h":38.12,"l":38.12,"n":3,"o":38.12,"t":"2026-10-21T16:45:00Z","v":121,"vw":38.12},{"c":38.12,"h":38.12,"l":38.12,"n":3,"o":38.12,"t":"2026-10-21T17:00:00Z","v":550,"vw":38.12},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-21T17:05:00Z","v":119,"vw":38.14},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-21T17:20:00Z","v":100,"vw":38.25},{"c":38.19,"h":38.2999,"l":38.19,"n":7,"o":38.21,"t":"2026-10-21T17:25:00Z","v":2320,"vw":38.241062},{"c":38.21,"h":38.21,"l":38.21,"n":1,"o":38.21,"t":"2026-10-21T17:35:00Z","v":100,"vw":38.21},{"c":38.35,"h":38.35,"l":38.26,"n":4,"o":38.26,"t":"2026-10-21T17:40:00Z","v":823,"vw":38.325547},{"c":38.23,"h":38.23,"l":38.23,"n":2,"o":38.23,"t":"2026-10-21T18:00:00Z","v":103,"vw":38.23},{"c":38.34,"h":38.34,"l":38.34,"n":2,"o":38.34,"t":"2026-10-21T18:10:00Z","v":275,"vw":38.34},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-21T18:15:00Z","v":100,"vw":38.38},{"c":38.5,"h":38.5,"l":38.47,"n":4,"o":38.495,"t":"2026-10-21T18:20:00Z","v":350,"vw":38.488333},{"c":38.51,"h":38.51,"l":38.5,"n":3,"o":38.5,"t":"2026-10-21T18:25:00Z","v":550,"vw":38.501818},{"c":38.51,"h":38.52,"l":38.51,"n":3,"o":38.52,"t":"2026-10-21T18:35:00Z","v":2102,"vw":38.510476},{"c":38.46,"h":38.55,"l":38.46,"n":3,"o":38.55,"t":"2026-10-21T18:45:00Z","v":2257,"vw":38.468992},{"c":38.45,"h":38.45,"l":38.44,"n":6,"o":38.44,"t":"2026-10-21T18:50:00Z","v":927,"vw":38.447746},{"c":38.455,"h":38.455,"l":38.455,"n":1,"o":38.455,"t":"2026-10-21T18:55:00Z","v":200,"vw":38.455},{"c":38.355,"h":38.355,"l":38.355,"n":3,"o":38.355,"t":"2026-10-21T19:00:00Z","v":151,"vw":38.355},{"c":38.26,"h":38.26,"l":38.2,"n":2,"o":38.2,"t":"2026-10-21T19:10:00Z","v":280,"vw":38.221429},{"c":38.47,"h":38.47,"l":38.28,"n":9,"o":38.28,"t":"2026-10-21T19:15:00Z","v":1493,"vw":38.39339},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-21T19:20:00Z","v":100,"vw":38.41},{"c":38.545,"h":38.545,"l":38.545,"n":2,"o":38.545,"t":"2026-10-21T19:30:00Z","v":233,"vw":38.545},{"c":38.575,"h":38.575,"l":38.575,"n":3,"o":38.575,"t":"2026-10-21T19:45:00Z","v":156,"vw":38.575},{"c":38.595,"h":38.7,"l":38.595,"n":7,"o":38.64,"t":"2026-10-21T19:50:00Z","v":1161,"vw":38.665181},{"c":38.68,"h":38.68,"l":38.627,"n":13,"o":38.627,"t":"2026-10-21T19:55:00Z","v":2492,"vw":38.629882},{"c":38.4914,"h":38.4914,"l":38.4914,"n":1,"o":38.4914,"t":"2026-10-21T21:50:00Z","v":150,"vw":38.4914},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-21T22:20:00Z","v":100,"vw":37.95},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-21T22:25:00Z","v":200,"vw":37.85},{"c":37.85,"h":37.85,"l":37.85,"n":3,"o":37.85,"t":"2026-10-21T22:30:00Z","v":500,"vw":37.85},{"c":37.8,"h":37.8,"l":37.7545,"n":3,"o":37.7545,"t":"2026-10-21T23:10:00Z","v":950,"vw":37.77725},{"c":36.38,"h":36.38,"l":36.38,"n":9,"o":36.38,"t":"2026-10-22T08:00:00Z","v":413,"vw":36.38},{"c":36,"h":36.02,"l":36,"n":2,"o":36.02,"t":"2026-10-22T09:05:00Z","v":287,"vw":36.006969},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-22T09:40:00Z","v":103,"vw":36},{"c":36.4,"h":36.4,"l":36.4,"n":7,"o":36.4,"t":"2026-10-22T11:00:00Z","v":257,"vw":36.4},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-22T11:20:00Z","v":400,"vw":36.15},{"c":36.15,"h":36.15,"l":36.15,"n":2,"o":36.15,"t":"2026-10-22T11:45:00Z","v":120,"vw":36.15},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-22T12:00:00Z","v":100,"vw":36.15},{"c":36.1,"h":36.13,"l":36.1,"n":2,"o":36.13,"t":"2026-10-22T12:25:00Z","v":600,"vw":36.125},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-10-22T12:45:00Z","v":315,"vw":36},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-10-22T12:50:00Z","v":363,"vw":36},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-22T12:55:00Z","v":150,"vw":35.94},{"c":35.9001,"h":35.9001,"l":35.9001,"n":1,"o":35.9001,"t":"2026-10-22T13:15:00Z","v":100,"vw":35.9001},{"c":35.88,"h":35.9,"l":35.88,"n":3,"o":35.9,"t":"2026-10-22T13:25:00Z","v":201,"vw":35.89},{"c":36.5885,"h":36.5885,"l":36.2601,"n":18,"o":36.53,"t":"2026-10-22T13:30:00Z","v":1204,"vw":36.421535},{"c":36.73,"h":36.745,"l":36.63,"n":10,"o":36.63,"t":"2026-10-22T13:35:00Z","v":1181,"vw":36.692174},{"c":36.5,"h":36.63,"l":36.5,"n":7,"o":36.63,"t":"2026-10-22T13:40:00Z","v":2555,"vw":36.526},{"c":36.26,"h":36.51,"l":36.24,"n":28,"o":36.51,"t":"2026-10-22T13:45:00Z","v":2429,"vw":36.435391},{"c":36.29,"h":36.29,"l":36,"n":22,"o":36.09,"t":"2026-10-22T13:50:00Z","v":1223,"vw":36.083898},{"c":36.4899,"h":36.4899,"l":36.4,"n":7,"o":36.4,"t":"2026-10-22T13:55:00Z","v":268,"vw":36.436694},{"c":36.59,"h":36.59,"l":36.59,"n":6,"o":36.59,"t":"2026-10-22T14:00:00Z","v":261,"vw":36.59},{"c":36.24,"h":36.5,"l":36.24,"n":4,"o":36.5,"t":"2026-10-22T14:05:00Z","v":212,"vw":36.37},{"c":36.13,"h":36.13,"l":36.12,"n":4,"o":36.12,"t":"2026-10-22T14:10:00Z","v":734,"vw":36.122857},{"c":36.08,"h":36.08,"l":36.01,"n":28,"o":36.01,"t":"2026-10-22T14:20:00Z","v":2820,"vw":36.031304},{"c":36.01,"h":36.01,"l":36.01,"n":7,"o":36.01,"t":"2026-10-22T14:25:00Z","v":237,"vw":36.01},{"c":35.82,"h":35.86,"l":35.8,"n":29,"o":35.8,"t":"2026-10-22T14:30:00Z","v":1439,"vw":35.807154},{"c":35.755,"h":35.755,"l":35.755,"n":1,"o":35.755,"t":"2026-10-22T14:35:00Z","v":200,"vw":35.755},{"c":35.86,"h":35.86,"l":35.7738,"n":3,"o":35.7738,"t":"2026-10-22T14:40:00Z","v":1001,"vw":35.79104},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-22T14:45:00Z","v":122,"vw":36.05},{"c":35.4,"h":35.53,"l":35.4,"n":17,"o":35.53,"t":"2026-10-22T14:50:00Z","v":2427,"vw":35.463256},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-22T15:00:00Z","v":365,"vw":35.6},{"c":35.2,"h":35.32,"l":35.2,"n":11,"o":35.32,"t":"2026-10-22T15:10:00Z","v":1135,"vw":35.308658},{"c":35.5,"h":35.5,"l":35.38,"n":6,"o":35.38,"t":"2026-10-22T15:15:00Z","v":431,"vw":35.42},{"c":35.595,"h":35.595,"l":35.595,"n":4,"o":35.595,"t":"2026-10-22T15:20:00Z","v":239,"vw":35.595},{"c":35.5,"h":35.625,"l":35.5,"n":2,"o":35.625,"t":"2026-10-22T15:25:00Z","v":500,"vw":35.575},{"c":35.4,"h":35.4,"l":35.4,"n":7,"o":35.4,"t":"2026-10-22T15:30:00Z","v":250,"vw":35.4},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-22T15:35:00Z","v":500,"vw":35.47},{"c":35.3213,"h":35.3213,"l":35.28,"n":15,"o":35.3,"t":"2026-10-22T15:40:00Z","v":2641,"vw":35.301304},{"c":35.1852,"h":35.25,"l":35.15,"n":8,"o":35.2,"t":"2026-10-22T15:45:00Z","v":802,"vw":35.17565},{"c":35.27,"h":35.27,"l":35.22,"n":2,"o":35.22,"t":"2026-10-22T15:50:00Z","v":300,"vw":35.253333},{"c":35.43,"h":35.44,"l":35.43,"n":6,"o":35.44,"t":"2026-10-22T15:55:00Z","v":601,"vw":35.437243},{"c":35.5346,"h":35.5346,"l":35.4,"n":8,"o":35.45,"t":"2026-10-22T16:00:00Z","v":633,"vw":35.430767},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-22T16:05:00Z","v":100,"vw":35.35},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-22T16:10:00Z","v":251,"vw":35.52},{"c":35.36,"h":35.36,"l":35.36,"n":8,"o":35.36,"t":"2026-10-22T16:25:00Z","v":453,"vw":35.36},{"c":35.26,"h":35.31,"l":35.26,"n":4,"o":35.31,"t":"2026-10-22T16:30:00Z","v":684,"vw":35.290312},{"c":35.25,"h":35.3,"l":35.25,"n":4,"o":35.3,"t":"2026-10-22T16:35:00Z","v":280,"vw":35.27},{"c":35.26,"h":35.26,"l":35.15,"n":5,"o":35.15,"t":"2026-10-22T16:40:00Z","v":284,"vw":35.211754},{"c":35,"h":35,"l":35,"n":41,"o":35,"t":"2026-10-22T16:45:00Z","v":1179,"vw":35},{"c":34.92,"h":34.92,"l":34.84,"n":13,"o":34.84,"t":"2026-10-22T16:50:00Z","v":710,"vw":34.876281},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-22T16:55:00Z","v":481,"vw":35},{"c":34.92,"h":35.025,"l":34.92,"n":3,"o":35.025,"t":"2026-10-22T17:00:00Z","v":500,"vw":34.968},{"c":34.92,"h":34.92,"l":34.92,"n":4,"o":34.92,"t":"2026-10-22T17:05:00Z","v":648,"vw":34.92},{"c":34.92,"h":35.1,"l":34.92,"n":5,"o":35.1,"t":"2026-10-22T17:15:00Z","v":452,"vw":35.06},{"c":35.17,"h":35.17,"l":35.17,"n":6,"o":35.17,"t":"2026-10-22T17:30:00Z","v":274,"vw":35.17},{"c":35.07,"h":35.07,"l":35.07,"n":2,"o":35.07,"t":"2026-10-22T17:35:00Z","v":225,"vw":35.07},{"c":35.04,"h":35.04,"l":35.04,"n":3,"o":35.04,"t":"2026-10-22T17:40:00Z","v":105,"vw":35.04},{"c":34.8,"h":34.93,"l":34.8,"n":19,"o":34.93,"t":"2026-10-22T18:00:00Z","v":1406,"vw":34.900469},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-22T18:05:00Z","v":110,"vw":34.8},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-22T18:10:00Z","v":200,"vw":34.93},{"c":34.98,"h":34.98,"l":34.98,"n":5,"o":34.98,"t":"2026-10-22T18:35:00Z","v":278,"vw":34.98},{"c":34.98,"h":34.98,"l":34.98,"n":5,"o":34.98,"t":"2026-10-22T18:40:00Z","v":423,"vw":34.98},{"c":35.0899,"h":35.0899,"l":34.98,"n":3,"o":34.99,"t":"2026-10-22T18:45:00Z","v":1200,"vw":35.072417},{"c":34.97,"h":34.97,"l":34.97,"n":2,"o":34.97,"t":"2026-10-22T18:50:00Z","v":405,"vw":34.97},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-22T19:00:00Z","v":170,"vw":34.82},{"c":34.87,"h":34.87,"l":34.865,"n":5,"o":34.87,"t":"2026-10-22T19:05:00Z","v":426,"vw":34.8675},{"c":35.2399,"h":35.2399,"l":35.1,"n":5,"o":35.1,"t":"2026-10-22T19:20:00Z","v":2040,"vw":35.227894},{"c":35.16,"h":35.2422,"l":35.16,"n":7,"o":35.2422,"t":"2026-10-22T19:25:00Z","v":312,"vw":35.1874},{"c":34.88,"h":34.88,"l":34.88,"n":8,"o":34.88,"t":"2026-10-22T19:35:00Z","v":322,"vw":34.88},{"c":34.81,"h":34.97,"l":34.81,"n":3,"o":34.97,"t":"2026-10-22T19:40:00Z","v":255,"vw":34.874},{"c":35.21,"h":35.21,"l":35.0099,"n":44,"o":35.02,"t":"2026-10-22T19:55:00Z","v":3857,"vw":35.041567},{"c":34.66,"h":34.68,"l":34.66,"n":2,"o":34.68,"t":"2026-10-22T23:25:00Z","v":600,"vw":34.663333}],"history":[{"c":15.0432,"h":15.73,"l":15.0432,"n":9,"o":15.51,"t":"2025-01-14T05:00:00Z","v":1118,"vw":15.532},{"c":15.8107,"h":15.83,"l":15.38,"n":114,"o":15.45,"t":"2025-01-15T05:00:00Z","v":19681,"vw":15.758214},{"c":17,"h":18.23,"l":17,"n":223,"o":17.66,"t":"2025-01-16T05:00:00Z","v":36033,"vw":17.547821},{"c":16.7168,"h":16.9312,"l":16.531,"n":126,"o":16.5705,"t":"2025-01-17T05:00:00Z","v":41735,"vw":16.712419},{"c":17.5825,"h":17.77,"l":16.76,"n":66,"o":17.14,"t":"2025-01-21T05:00:00Z","v":8273,"vw":17.270274},{"c":18.306,"h":18.57,"l":17.95,"n":46,"o":18.15,"t":"2025-01-22T05:00:00Z","v":6714,"vw":18.378296},{"c":18.4884,"h":18.4884,"l":18.269,"n":82,"o":18.43,"t":"2025-01-23T05:00:00Z","v":5658,"vw":18.373768},{"c":18.0359,"h":18.6,"l":18.011,"n":100,"o":18.6,"t":"2025-01-24T05:00:00Z","v":4502,"vw":18.346055},{"c":13.2555,"h":14.9689,"l":12.4801,"n":352,"o":14.22,"t":"2025-01-27T05:00:00Z","v":66623,"vw":13.840944},{"c":14.5769,"h":14.5769,"l":13.38,"n":180,"o":13.6,"t":"2025-01-28T05:00:00Z","v":24875,"vw":14.098389},{"c":14.6009,"h":15.12,"l":14.3401,"n":124,"o":14.7165,"t":"2025-01-29T05:00:00Z","v":25713,"vw":14.663643},{"c":15.4494,"h":15.54,"l":15.05,"n":106,"o":15.14,"t":"2025-01-30T05:00:00Z","v":11019,"vw":15.318899},{"c":15.6098,"h":16.41,"l":15.48,"n":108,"o":15.55,"t":"2025-01-31T05:00:00Z","v":17004,"vw":15.812893},{"c":14.2084,"h":14.6147,"l":14.1577,"n":115,"o":14.1577,"t":"2025-02-03T05:00:00Z","v":8807,"vw":14.421666},{"c":14.8,"h":14.93,"l":14.546,"n":90,"o":14.546,"t":"2025-02-04T05:00:00Z","v":12305,"vw":14.816167},{"c":15.4022,"h":15.639,"l":14.91,"n":86,"o":14.99,"t":"2025-02-05T05:00:00Z","v":8734,"vw":15.356136},{"c":15.6584,"h":15.6584,"l":15.171,"n":65,"o":15.61,"t":"2025-02-06T05:00:00Z","v":6785,"vw":15.387899},{"c":15.05,"h":15.98,"l":15.05,"n":84,"o":15.98,"t":"2025-02-07T05:00:00Z","v":7862,"vw":15.401786},{"c":15.2663,"h":15.47,"l":15.16,"n":64,"o":15.47,"t":"2025-02-10T05:00:00Z","v":8244,"vw":15.315137},{"c":15.4657,"h":15.4657,"l":14.84,"n":47,"o":14.9,"t":"2025-02-11T05:00:00Z","v":7409,"vw":14.921852},{"c":15.0276,"h":15.1107,"l":14.83,"n":87,"o":14.87,"t":"2025-02-12T05:00:00Z","v":3102,"vw":14.983447},{"c":14.3558,"h":14.4099,"l":14,"n":101,"o":14.4,"t":"2025-02-13T05:00:00Z","v":6452,"vw":14.335669},{"c":14.6347,"h":14.89,"l":13.78,"n":158,"o":13.8,"t":"2025-02-14T05:00:00Z","v":18543,"vw":14.077393},{"c":14.4499,"h":14.8075,"l":14.27,"n":53,"o":14.8075,"t":"2025-02-18T05:00:00Z","v":2796,"vw":14.448598},{"c":14.2247,"h":14.41,"l":14.19,"n":58,"o":14.41,"t":"2025-02-19T05:00:00Z","v":3439,"vw":14.277395},{"c":14.0788,"h":14.12,"l":13.821,"n":70,"o":13.91,"t":"2025-02-20T05:00:00Z","v":5912,"vw":13.928667},{"c":13.8251,"h":14.36,"l":13.6601,"n":44,"o":14.319,"t":"2025-02-21T05:00:00Z","v":2560,"vw":14.195174},{"c":12.8903,"h":13.87,"l":12.8903,"n":110,"o":13.66,"t":"2025-02-24T05:00:00Z","v":20545,"vw":13.560181},{"c":12.5715,"h":12.921,"l":12.39,"n":89,"o":12.82,"t":"2025-02-25T05:00:00Z","v":5991,"vw":12.642271},{"c":13.2942,"h":13.34,"l":12.94,"n":40,"o":12.94,"t":"2025-02-26T05:00:00Z","v":5647,"vw":13.172301},{"c":11.4789,"h":12.8829,"l":11.45,"n":146,"o":12.87,"t":"2025-02-27T05:00:00Z","v":23490,"vw":11.886763},{"c":11.3091,"h":11.41,"l":10.75,"n":74,"o":10.75,"t":"2025-02-28T05:00:00Z","v":13502,"vw":11.226483},{"c":10.4119,"h":11.28,"l":10.235,"n":153,"o":11.27,"t":"2025-03-03T05:00:00Z","v":11821,"vw":10.750638},{"c":11.25,"h":11.61,"l":10.61,"n":201,"o":10.61,"t":"2025-03-04T05:00:00Z","v":34156,"vw":10.994843},{"c":11.78,"h":11.78,"l":11.33,"n":110,"o":11.54,"t":"2025-03-05T05:00:00Z","v":17278,"vw":11.614588},{"c":10.7,"h":11.38,"l":10.7,"n":103,"o":10.9504,"t":"2025-03-06T05:00:00Z","v":9082,"vw":10.977316},{"c":10.7715,"h":10.95,"l":10.42,"n":79,"o":10.7,"t":"2025-03-07T05:00:00Z","v":4970,"vw":10.744751},{"c":10.03,"h":10.48,"l":9.92,"n":77,"o":10.38,"t":"2025-03-10T04:00:00Z","v":4899,"vw":10.056},{"c":10.08,"h":10.2,"l":10,"n":44,"o":10.14,"t":"2025-03-11T04:00:00Z","v":13454,"vw":10.146504},{"c":10.765,"h":10.85,"l":10.55,"n":48,"o":10.74,"t":"2025-03-12T04:00:00Z","v":6208,"vw":10.742914},{"c":10.0806,"h":10.32,"l":10,"n":63,"o":10.23,"t":"2025-03-13T04:00:00Z","v":10208,"vw":10.166139},{"c":10.3922,"h":10.3922,"l":10.25,"n":28,"o":10.25,"t":"2025-03-14T04:00:00Z","v":3523,"vw":10.338155},{"c":10.6468,"h":10.7,"l":10.39,"n":93,"o":10.39,"t":"2025-03-17T04:00:00Z","v":22608,"vw":10.626255},{"c":10.3354,"h":10.365,"l":10.07,"n":29,"o":10.07,"t":"2025-03-18T04:00:00Z","v":11128,"vw":10.323584},{"c":10.4264,"h":10.43,"l":10.2,"n":44,"o":10.2,"t":"2025-03-19T04:00:00Z","v":3387,"vw":10.328961},{"c":10.8629,"h":10.9,"l":10.71,"n":35,"o":10.71,"t":"2025-03-20T04:00:00Z","v":1593,"vw":10.829506},{"c":10.74,"h":10.74,"l":10.41,"n":37,"o":10.57,"t":"2025-03-21T04:00:00Z","v":3688,"vw":10.63634},{"c":11.31,"h":11.499,"l":11.17,"n":93,"o":11.24,"t":"2025-03-24T04:00:00Z","v":10523,"vw":11.381467},{"c":11.2554,"h":11.26,"l":11.15,"n":42,"o":11.26,"t":"2025-03-25T04:00:00Z","v":7524,"vw":11.197217},{"c":10.3,"h":11,"l":10.09,"n":99,"o":10.99,"t":"2025-03-26T04:00:00Z","v":12936,"vw":10.504959},{"c":9.7334,"h":9.93,"l":9.63,"n":69,"o":9.88,"t":"2025-03-27T04:00:00Z","v":3624,"vw":9.749512},{"c":9.4178,"h":9.5004,"l":9.25,"n":50,"o":9.5004,"t":"2025-03-28T04:00:00Z","v":5351,"vw":9.339179},{"c":9.4,"h":9.4,"l":8.75,"n":42,"o":8.75,"t":"2025-03-31T04:00:00Z","v":2854,"vw":8.985623},{"c":9.6953,"h":9.72,"l":9.46,"n":32,"o":9.47,"t":"2025-04-01T04:00:00Z","v":3990,"vw":9.571835},{"c":9.9212,"h":9.96,"l":9.43,"n":69,"o":9.43,"t":"2025-04-02T04:00:00Z","v":10172,"vw":9.721597},{"c":8.39,"h":8.89,"l":8.39,"n":213,"o":8.73,"t":"2025-04-03T04:00:00Z","v":29491,"vw":8.664717},{"c":7.2691,"h":7.72,"l":7.14,"n":163,"o":7.72,"t":"2025-04-04T04:00:00Z","v":22428,"vw":7.542249},{"c":7.18,"h":7.91,"l":6.02,"n":356,"o":6.02,"t":"2025-04-07T04:00:00Z","v":42216,"vw":6.936503},{"c":6.7169,"h":7.74,"l":6.5547,"n":183,"o":7.74,"t":"2025-04-08T04:00:00Z","v":21813,"vw":7.450222},{"c":8.3338,"h":8.5,"l":6.55,"n":228,"o":6.6004,"t":"2025-04-09T04:00:00Z","v":77236,"vw":7.785921},{"c":7.5831,"h":7.92,"l":7.27,"n":156,"o":7.92,"t":"2025-04-10T04:00:00Z","v":27033,"vw":7.730214},{"c":8.16,"h":8.2196,"l":7.88,"n":108,"o":8,"t":"2025-04-11T04:00:00Z","v":13872,"vw":8.033062},{"c":8,"h":8.3,"l":7.8379,"n":285,"o":8.3,"t":"2025-04-14T04:00:00Z","v":74345,"vw":8.074913},{"c":8.17,"h":8.25,"l":8.09,"n":121,"o":8.13,"t":"2025-04-15T04:00:00Z","v":21978,"vw":8.165622},{"c":7.59,"h":7.7005,"l":7.32,"n":159,"o":7.45,"t":"2025-04-16T04:00:00Z","v":26617,"vw":7.501836},{"c":7.57,"h":8.06,"l":7.55,"n":209,"o":8.06,"t":"2025-04-17T04:00:00Z","v":37957,"vw":7.837524},{"c":7.1892,"h":7.29,"l":7.05,"n":120,"o":7.29,"t":"2025-04-21T04:00:00Z","v":9482,"vw":7.163754},{"c":7.5186,"h":7.58,"l":7.2,"n":65,"o":7.2,"t":"2025-04-22T04:00:00Z","v":10012,"vw":7.341706},{"c":8.16,"h":8.34,"l":7.98,"n":145,"o":8.28,"t":"2025-04-23T04:00:00Z","v":37723,"vw":8.191799},{"c":8.7807,"h":8.8,"l":8.27,"n":118,"o":8.27,"t":"2025-04-24T04:00:00Z","v":33601,"vw":8.477853},{"c":8.9024,"h":8.92,"l":8.53,"n":105,"o":8.671,"t":"2025-04-25T04:00:00Z","v":32765,"vw":8.683822},{"c":8.698,"h":8.9,"l":8.4104,"n":105,"o":8.9,"t":"2025-04-28T04:00:00Z","v":25868,"vw":8.637757},{"c":8.82,"h":8.96,"l":8.74,"n":82,"o":8.74,"t":"2025-04-29T04:00:00Z","v":11097,"vw":8.906639},{"c":9.06,"h":9.06,"l":8.599,"n":149,"o":8.68,"t":"2025-04-30T04:00:00Z","v":34327,"vw":8.816994},{"c":9.72,"h":9.887,"l":9.62,"n":162,"o":9.72,"t":"2025-05-01T04:00:00Z","v":24498,"vw":9.759485},{"c":10.45,"h":10.575,"l":10.2698,"n":167,"o":10.45,"t":"2025-05-02T04:00:00Z","v":21982,"vw":10.416919},{"c":10.12,"h":10.4845,"l":10.12,"n":150,"o":10.4845,"t":"2025-05-05T04:00:00Z","v":22645,"vw":10.225764},{"c":9.64,"h":9.8499,"l":9.5,"n":101,"o":9.6795,"t":"2025-05-06T04:00:00Z","v":7367,"vw":9.718166},{"c":9.85,"h":9.99,"l":9.64,"n":66,"o":9.741,"t":"2025-05-07T04:00:00Z","v":10914,"vw":9.812904},{"c":9.98,"h":10.185,"l":9.8173,"n":108,"o":9.85,"t":"2025-05-08T04:00:00Z","v":17945,"vw":9.952454},{"c":10.1,"h":10.5,"l":10.1,"n":184,"o":10.48,"t":"2025-05-09T04:00:00Z","v":19922,"vw":10.288699},{"c":11.36,"h":11.46,"l":11.06,"n":143,"o":11.27,"t":"2025-05-12T04:00:00Z","v":19850,"vw":11.272613},{"c":12.09,"h":12.1,"l":11.44,"n":150,"o":11.48,"t":"2025-05-13T04:00:00Z","v":16281,"vw":11.907565},{"c":12.17,"h":12.37,"l":12.0979,"n":149,"o":12.36,"t":"2025-05-14T04:00:00Z","v":18868,"vw":12.239915},{"c":12.12,"h":12.16,"l":11.82,"n":92,"o":11.97,"t":"2025-05-15T04:00:00Z","v":14747,"vw":11.976517},{"c":12.09,"h":12.16,"l":11.97,"n":58,"o":12.08,"t":"2025-05-16T04:00:00Z","v":6292,"vw":12.026601},{"c":12.02,"h":12.039,"l":11.45,"n":84,"o":11.45,"t":"2025-05-19T04:00:00Z","v":7881,"vw":11.717652},{"c":12,"h":12.01,"l":11.775,"n":57,"o":11.791,"t":"2025-05-20T04:00:00Z","v":6761,"vw":11.80898},{"c":11.77,"h":12.1762,"l":11.6803,"n":93,"o":11.96,"t":"2025-05-21T04:00:00Z","v":6062,"vw":11.984282},{"c":12.31,"h":12.4,"l":11.7,"n":80,"o":11.7,"t":"2025-05-22T04:00:00Z","v":6030,"vw":12.151001},{"c":11.8,"h":11.9,"l":11.63,"n":78,"o":11.829,"t":"2025-05-23T04:00:00Z","v":6102,"vw":11.792202},{"c":12.43,"h":12.58,"l":12.04,"n":139,"o":12.05,"t":"2025-05-27T04:00:00Z","v":27286,"vw":12.308406},{"c":12.26,"h":12.54,"l":12.24,"n":119,"o":12.29,"t":"2025-05-28T04:00:00Z","v":16941,"vw":12.369691},{"c":12.41,"h":12.64,"l":12.33,"n":111,"o":12.64,"t":"2025-05-29T04:00:00Z","v":11252,"vw":12.436337},{"c":11.88,"h":12.32,"l":11.7003,"n":107,"o":12.32,"t":"2025-05-30T04:00:00Z","v":9880,"vw":11.923077},{"c":12.06,"h":12.15,"l":11.89,"n":74,"o":11.8908,"t":"2025-06-02T04:00:00Z","v":5845,"vw":12.016826},{"c":12.41,"h":12.52,"l":12.09,"n":89,"o":12.09,"t":"2025-06-03T04:00:00Z","v":6580,"vw":12.382515},{"c":13.02,"h":13.24,"l":12.98,"n":179,"o":13,"t":"2025-06-04T04:00:00Z","v":23628,"vw":13.15868},{"c":13.17,"h":13.47,"l":13.06,"n":133,"o":13.4,"t":"2025-06-05T04:00:00Z","v":20358,"vw":13.215049},{"c":13.36,"h":13.51,"l":13.2087,"n":91,"o":13.209,"t":"2025-06-06T04:00:00Z","v":9916,"vw":13.410819},{"c":13.66,"h":13.91,"l":13.56,"n":128,"o":13.605,"t":"2025-06-09T04:00:00Z","v":15851,"vw":13.717486},{"c":14.4,"h":14.46,"l":14.1,"n":208,"o":14.27,"t":"2025-06-10T04:00:00Z","v":15129,"vw":14.238975},{"c":14.6,"h":15.02,"l":14.45,"n":217,"o":14.74,"t":"2025-06-11T04:00:00Z","v":21584,"vw":14.722224},{"c":14.86,"h":14.88,"l":14.36,"n":108,"o":14.52,"t":"2025-06-12T04:00:00Z","v":12673,"vw":14.655653},{"c":14.21,"h":14.53,"l":14.0201,"n":166,"o":14.05,"t":"2025-06-13T04:00:00Z","v":19947,"vw":14.302508},{"c":14.75,"h":15.0992,"l":14.56,"n":122,"o":14.58,"t":"2025-06-16T04:00:00Z","v":11789,"vw":14.889319},{"c":14.71,"h":14.85,"l":14.56,"n":100,"o":14.77,"t":"2025-06-17T04:00:00Z","v":8205,"vw":14.766717},{"c":14.61,"h":14.7215,"l":14.51,"n":83,"o":14.545,"t":"2025-06-18T04:00:00Z","v":6678,"vw":14.615697},{"c":13.98,"h":14.64,"l":13.91,"n":141,"o":14.64,"t":"2025-06-20T04:00:00Z","v":29836,"vw":14.181678},{"c":14,"h":14.0894,"l":13.73,"n":92,"o":13.9035,"t":"2025-06-23T04:00:00Z","v":9089,"vw":14.017827},{"c":15.32,"h":15.4317,"l":14.77,"n":153,"o":14.77,"t":"2025-06-24T04:00:00Z","v":12712,"vw":15.283287},{"c":15.79,"h":15.88,"l":15.5397,"n":120,"o":15.56,"t":"2025-06-25T04:00:00Z","v":14028,"vw":15.729734},{"c":16.1,"h":16.109,"l":15.7999,"n":112,"o":15.93,"t":"2025-06-26T04:00:00Z","v":15307,"vw":15.984988},{"c":16.48,"h":16.62,"l":16.11,"n":145,"o":16.11,"t":"2025-06-27T04:00:00Z","v":22695,"vw":16.446311},{"c":16.28,"h":16.4296,"l":16.0907,"n":104,"o":16.16,"t":"2025-06-30T04:00:00Z","v":8926,"vw":16.17727},{"c":15.99,"h":16.53,"l":15.63,"n":133,"o":16.53,"t":"2025-07-01T04:00:00Z","v":20848,"vw":15.917719},{"c":17.24,"h":17.32,"l":16.2847,"n":146,"o":16.334,"t":"2025-07-02T04:00:00Z","v":19102,"vw":16.981186},{"c":17.37,"h":17.77,"l":17.37,"n":108,"o":17.45,"t":"2025-07-03T04:00:00Z","v":10537,"vw":17.621212},{"c":16.5957,"h":16.975,"l":16.38,"n":225,"o":16.97,"t":"2025-07-07T04:00:00Z","v":23636,"vw":16.539763},{"c":16.4028,"h":16.679,"l":16.37,"n":130,"o":16.61,"t":"2025-07-08T04:00:00Z","v":20392,"vw":16.556647},{"c":17.07,"h":17.159,"l":16.76,"n":175,"o":16.97,"t":"2025-07-09T04:00:00Z","v":43595,"vw":17.021496},{"c":16.66,"h":16.869,"l":16.4,"n":297,"o":16.869,"t":"2025-07-10T04:00:00Z","v":41770,"vw":16.647687},{"c":16.71,"h":16.945,"l":16.67,"n":125,"o":16.86,"t":"2025-07-11T04:00:00Z","v":17883,"vw":16.859585},{"c":16.6,"h":16.66,"l":16.2285,"n":187,"o":16.66,"t":"2025-07-14T04:00:00Z","v":19679,"vw":16.488685},{"c":17.68,"h":17.78,"l":17.281,"n":308,"o":17.3,"t":"2025-07-15T04:00:00Z","v":33762,"vw":17.593883},{"c":17.87,"h":17.87,"l":17.3088,"n":361,"o":17.59,"t":"2025-07-16T04:00:00Z","v":62745,"vw":17.65102},{"c":18.97,"h":19.3299,"l":18.331,"n":1013,"o":19.03,"t":"2025-07-17T04:00:00Z","v":167779,"vw":18.957378},{"c":18.1,"h":18.88,"l":17.86,"n":519,"o":18.84,"t":"2025-07-18T04:00:00Z","v":101466,"vw":18.196965},{"c":17.8874,"h":18.4085,"l":17.881,"n":406,"o":18.1,"t":"2025-07-21T04:00:00Z","v":64949,"vw":18.065751},{"c":17.2378,"h":17.77,"l":16.87,"n":291,"o":17.77,"t":"2025-07-22T04:00:00Z","v":50522,"vw":17.210953},{"c":18.0575,"h":18.0575,"l":17.63,"n":183,"o":17.78,"t":"2025-07-23T04:00:00Z","v":20604,"vw":17.747559},{"c":18.2721,"h":18.28,"l":17.7324,"n":201,"o":18.05,"t":"2025-07-24T04:00:00Z","v":21821,"vw":18.054858},{"c":18.8422,"h":18.95,"l":18.24,"n":208,"o":18.24,"t":"2025-07-25T04:00:00Z","v":29692,"vw":18.775956},{"c":18.31,"h":18.59,"l":18.2174,"n":357,"o":18.48,"t":"2025-07-28T04:00:00Z","v":37059,"vw":18.375325},{"c":18.15,"h":18.52,"l":18.08,"n":202,"o":18.42,"t":"2025-07-29T04:00:00Z","v":16051,"vw":18.34432},{"c":18.4187,"h":18.6433,"l":18.2,"n":183,"o":18.42,"t":"2025-07-30T04:00:00Z","v":19373,"vw":18.447851},{"c":18.2276,"h":18.94,"l":18.03,"n":207,"o":18.94,"t":"2025-07-31T04:00:00Z","v":30392,"vw":18.357433},{"c":17.2647,"h":17.53,"l":16.78,"n":249,"o":17.3,"t":"2025-08-01T04:00:00Z","v":33289,"vw":17.171465},{"c":17.7537,"h":17.7537,"l":17.435,"n":148,"o":17.57,"t":"2025-08-04T04:00:00Z","v":18817,"vw":17.564872},{"c":16.76,"h":17.53,"l":16.55,"n":350,"o":17.53,"t":"2025-08-05T04:00:00Z","v":40404,"vw":16.844638},{"c":16.632,"h":16.74,"l":16.34,"n":261,"o":16.56,"t":"2025-08-06T04:00:00Z","v":47518,"vw":16.599258},{"c":18.1,"h":19,"l":18.02,"n":544,"o":18.57,"t":"2025-08-07T04:00:00Z","v":79521,"vw":18.411561},{"c":18.1194,"h":18.3,"l":17.86,"n":173,"o":18.3,"t":"2025-08-08T04:00:00Z","v":22530,"vw":17.936497},{"c":18.1132,"h":18.61,"l":18.1042,"n":167,"o":18.21,"t":"2025-08-11T04:00:00Z","v":27918,"vw":18.413309},{"c":18.4336,"h":18.509,"l":18.0879,"n":134,"o":18.37,"t":"2025-08-12T04:00:00Z","v":16458,"vw":18.415226},{"c":18.0506,"h":18.74,"l":17.82,"n":187,"o":18.74,"t":"2025-08-13T04:00:00Z","v":25262,"vw":18.277863},{"c":18.0052,"h":18.0052,"l":17.48,"n":144,"o":17.5,"t":"2025-08-14T04:00:00Z","v":15372,"vw":17.775798},{"c":17.6574,"h":17.9,"l":17.47,"n":137,"o":17.84,"t":"2025-08-15T04:00:00Z","v":12904,"vw":17.632485},{"c":18.0039,"h":18.13,"l":17.85,"n":101,"o":17.9,"t":"2025-08-18T04:00:00Z","v":18237,"vw":17.93045},{"c":16.78,"h":17.7771,"l":16.7,"n":257,"o":17.7771,"t":"2025-08-19T04:00:00Z","v":31435,"vw":17.198185},{"c":16.129,"h":16.1354,"l":15.43,"n":292,"o":16.02,"t":"2025-08-20T04:00:00Z","v":35503,"vw":15.70596},{"c":15.9493,"h":16.299,"l":15.87,"n":100,"o":16.23,"t":"2025-08-21T04:00:00Z","v":9198,"vw":16.126867},{"c":16.7114,"h":16.8993,"l":15.9793,"n":205,"o":16.04,"t":"2025-08-22T04:00:00Z","v":31904,"vw":16.691721},{"c":17.09,"h":17.29,"l":16.83,"n":151,"o":16.87,"t":"2025-08-25T04:00:00Z","v":19212,"vw":17.155718},{"c":17.43,"h":17.5,"l":17.2,"n":117,"o":17.3,"t":"2025-08-26T04:00:00Z","v":13055,"vw":17.381222},{"c":17.5832,"h":17.6,"l":17.06,"n":152,"o":17.07,"t":"2025-08-27T04:00:00Z","v":33662,"vw":17.432906},{"c":17.4493,"h":17.6,"l":17.2316,"n":108,"o":17.5,"t":"2025-08-28T04:00:00Z","v":19455,"vw":17.40425},{"c":16.3541,"h":16.73,"l":16.32,"n":205,"o":16.72,"t":"2025-08-29T04:00:00Z","v":23523,"vw":16.492962},{"c":15.94,"h":16.04,"l":15.7,"n":436,"o":15.71,"t":"2025-09-02T04:00:00Z","v":61380,"vw":15.883617},{"c":16.4028,"h":16.5055,"l":16.05,"n":143,"o":16.39,"t":"2025-09-03T04:00:00Z","v":18589,"vw":16.275429},{"c":16.9266,"h":16.94,"l":16.3499,"n":122,"o":16.37,"t":"2025-09-04T04:00:00Z","v":23288,"vw":16.745602},{"c":18.0389,"h":18.25,"l":17.3209,"n":281,"o":17.6,"t":"2025-09-05T04:00:00Z","v":53721,"vw":17.716823},{"c":18.62,"h":18.7207,"l":17.89,"n":210,"o":17.89,"t":"2025-09-08T04:00:00Z","v":37447,"vw":18.446724},{"c":19.2062,"h":19.725,"l":18.66,"n":340,"o":18.66,"t":"2025-09-09T04:00:00Z","v":62204,"vw":19.450983},{"c":20.69,"h":21.26,"l":20.26,"n":416,"o":20.37,"t":"2025-09-10T04:00:00Z","v":68864,"vw":20.74865},{"c":20.47,"h":20.8,"l":20.29,"n":300,"o":20.6,"t":"2025-09-11T04:00:00Z","v":42675,"vw":20.539685},{"c":20.4596,"h":20.71,"l":20.395,"n":202,"o":20.71,"t":"2025-09-12T04:00:00Z","v":48382,"vw":20.494369},{"c":20.6833,"h":20.98,"l":20.4,"n":143,"o":20.65,"t":"2025-09-15T04:00:00Z","v":18012,"vw":20.686837},{"c":21.0089,"h":21.64,"l":20.74,"n":260,"o":21.49,"t":"2025-09-16T04:00:00Z","v":41738,"vw":21.178214},{"c":21.0821,"h":21.27,"l":20.67,"n":173,"o":20.6925,"t":"2025-09-17T04:00:00Z","v":23359,"vw":21.001414},{"c":21.98,"h":22.26,"l":20.41,"n":444,"o":20.41,"t":"2025-09-18T04:00:00Z","v":58281,"vw":21.596198},{"c":21.3161,"h":21.7,"l":21.1,"n":275,"o":21.7,"t":"2025-09-19T04:00:00Z","v":24936,"vw":21.389432},{"c":22.6621,"h":23.16,"l":21.65,"n":393,"o":21.65,"t":"2025-09-22T04:00:00Z","v":45674,"vw":22.304088},{"c":24.36,"h":24.86,"l":23.9,"n":686,"o":24.25,"t":"2025-09-23T04:00:00Z","v":53597,"vw":24.350942},{"c":24.0165,"h":24.0165,"l":23.3105,"n":422,"o":23.97,"t":"2025-09-24T04:00:00Z","v":70837,"vw":23.649394},{"c":23.2772,"h":23.32,"l":22.2006,"n":480,"o":22.6,"t":"2025-09-25T04:00:00Z","v":77777,"vw":22.948179},{"c":22.63,"h":22.84,"l":22.2604,"n":222,"o":22.72,"t":"2025-09-26T04:00:00Z","v":13908,"vw":22.481422},{"c":22.7489,"h":23.73,"l":22.72,"n":208,"o":23.23,"t":"2025-09-29T04:00:00Z","v":15818,"vw":23.22571},{"c":23.6438,"h":23.6438,"l":23,"n":151,"o":23,"t":"2025-09-30T04:00:00Z","v":14457,"vw":23.218271},{"c":25.2605,"h":25.51,"l":24.07,"n":514,"o":24.07,"t":"2025-10-01T04:00:00Z","v":59137,"vw":24.881257},{"c":25.1436,"h":26.55,"l":24.95,"n":404,"o":26.55,"t":"2025-10-02T04:00:00Z","v":35089,"vw":25.333392},{"c":25.9,"h":26.45,"l":25.67,"n":372,"o":26.079,"t":"2025-10-03T04:00:00Z","v":46205,"vw":26.03197},{"c":27.68,"h":28.43,"l":27.15,"n":690,"o":27.15,"t":"2025-10-06T04:00:00Z","v":93700,"vw":27.864828},{"c":26.14,"h":28.55,"l":25.95,"n":915,"o":28.55,"t":"2025-10-07T04:00:00Z","v":128966,"vw":26.904706},{"c":28.01,"h":28.25,"l":26.245,"n":675,"o":26.31,"t":"2025-10-08T04:00:00Z","v":104198,"vw":27.557434},{"c":27.15,"h":27.47,"l":26.69,"n":702,"o":27.45,"t":"2025-10-09T04:00:00Z","v":56405,"vw":27.089131},{"c":23.64,"h":27.17,"l":23.5597,"n":1686,"o":27.17,"t":"2025-10-10T04:00:00Z","v":183869,"vw":24.964296},{"c":27.31,"h":27.5808,"l":25.57,"n":1045,"o":26.62,"t":"2025-10-13T04:00:00Z","v":101068,"vw":26.851955},{"c":26.11,"h":27.03,"l":25.26,"n":979,"o":25.96,"t":"2025-10-14T04:00:00Z","v":80998,"vw":26.16212},{"c":27.7425,"h":27.94,"l":26.825,"n":2100,"o":27.94,"t":"2025-10-15T04:00:00Z","v":227364,"vw":27.41812},{"c":26.76,"h":28.76,"l":26.2,"n":2682,"o":28.76,"t":"2025-10-16T04:00:00Z","v":339133,"vw":27.208115},{"c":25.82,"h":27.2468,"l":25.82,"n":908,"o":26.12,"t":"2025-10-17T04:00:00Z","v":78487,"vw":26.426149},{"c":26.33,"h":27.3,"l":26.2,"n":942,"o":26.67,"t":"2025-10-20T04:00:00Z","v":79915,"vw":26.939647},{"c":25.74,"h":26.46,"l":25.57,"n":804,"o":26.46,"t":"2025-10-21T04:00:00Z","v":67257,"vw":25.90284},{"c":24.78,"h":25.77,"l":24,"n":838,"o":25.49,"t":"2025-10-22T04:00:00Z","v":55897,"vw":24.757386},{"c":25.0681,"h":25.563,"l":24.96,"n":457,"o":24.96,"t":"2025-10-23T04:00:00Z","v":31688,"vw":25.365231},{"c":25.72,"h":26.1462,"l":25.7,"n":527,"o":25.88,"t":"2025-10-24T04:00:00Z","v":81922,"vw":25.900788},{"c":26.26,"h":26.67,"l":25.535,"n":906,"o":26.47,"t":"2025-10-27T04:00:00Z","v":54409,"vw":26.125784},{"c":26.885,"h":26.98,"l":26.01,"n":864,"o":26.24,"t":"2025-10-28T04:00:00Z","v":65844,"vw":26.383424},{"c":27.11,"h":27.97,"l":27.012,"n":1745,"o":27.74,"t":"2025-10-29T04:00:00Z","v":155131,"vw":27.581241},{"c":27.13,"h":27.84,"l":26.74,"n":695,"o":27.02,"t":"2025-10-30T04:00:00Z","v":78783,"vw":27.40182},{"c":26.67,"h":27.85,"l":25.94,"n":708,"o":27.4,"t":"2025-10-31T04:00:00Z","v":91440,"vw":26.584479},{"c":27.3847,"h":28.3,"l":26.93,"n":817,"o":26.96,"t":"2025-11-03T05:00:00Z","v":69951,"vw":27.527985},{"c":25.4017,"h":26.85,"l":25.4017,"n":911,"o":26.16,"t":"2025-11-04T05:00:00Z","v":71979,"vw":25.974034},{"c":25.42,"h":26.12,"l":25.01,"n":626,"o":25.33,"t":"2025-11-05T05:00:00Z","v":51422,"vw":25.60677},{"c":24.5243,"h":25.44,"l":24.32,"n":719,"o":25.42,"t":"2025-11-06T05:00:00Z","v":76639,"vw":24.799543},{"c":24.147,"h":24.22,"l":22.6,"n":724,"o":23.98,"t":"2025-11-07T05:00:00Z","v":67860,"vw":23.394607},{"c":25.6243,"h":25.8546,"l":25.04,"n":761,"o":25.38,"t":"2025-11-10T05:00:00Z","v":81450,"vw":25.435538},{"c":24.8316,"h":25.17,"l":24.47,"n":327,"o":25,"t":"2025-11-11T05:00:00Z","v":19053,"vw":24.810118},{"c":24.6861,"h":25.43,"l":24.61,"n":390,"o":25.27,"t":"2025-11-12T05:00:00Z","v":37320,"vw":24.965153},{"c":23.32,"h":24.53,"l":22.9787,"n":623,"o":24.53,"t":"2025-11-13T05:00:00Z","v":45895,"vw":23.554093},{"c":23.7159,"h":23.9946,"l":21.9249,"n":494,"o":22.32,"t":"2025-11-14T05:00:00Z","v":54780,"vw":23.515807},{"c":23.2452,"h":23.87,"l":22.95,"n":415,"o":23.16,"t":"2025-11-17T05:00:00Z","v":55266,"vw":23.165168},{"c":22.55,"h":22.86,"l":21.77,"n":392,"o":22.43,"t":"2025-11-18T05:00:00Z","v":33656,"vw":22.346479},{"c":23.2995,"h":23.5116,"l":22.29,"n":483,"o":22.49,"t":"2025-11-19T05:00:00Z","v":41065,"vw":23.035767},{"c":22.45,"h":24.95,"l":22.37,"n":670,"o":24.84,"t":"2025-11-20T05:00:00Z","v":73089,"vw":23.885905},{"c":22.0126,"h":22.58,"l":20.73,"n":596,"o":21.72,"t":"2025-11-21T05:00:00Z","v":39572,"vw":21.651947},{"c":23.5673,"h":23.6,"l":21.75,"n":435,"o":21.75,"t":"2025-11-24T05:00:00Z","v":25129,"vw":23.257743},{"c":23.6306,"h":23.6306,"l":21.7,"n":537,"o":23.1,"t":"2025-11-25T05:00:00Z","v":52265,"vw":22.662245},{"c":24.5513,"h":24.92,"l":24.15,"n":478,"o":24.43,"t":"2025-11-26T05:00:00Z","v":37734,"vw":24.681988},{"c":24.6213,"h":24.7,"l":24.34,"n":191,"o":24.55,"t":"2025-11-28T05:00:00Z","v":14112,"vw":24.575684},{"c":24.0953,"h":24.55,"l":23.84,"n":201,"o":24.04,"t":"2025-12-01T05:00:00Z","v":19076,"vw":24.232423},{"c":24.7824,"h":25.17,"l":24.3,"n":322,"o":24.65,"t":"2025-12-02T05:00:00Z","v":27923,"vw":24.883642},{"c":25.2655,"h":25.41,"l":23.8499,"n":313,"o":24.73,"t":"2025-12-03T05:00:00Z","v":31814,"vw":24.865565},{"c":24.93,"h":25.22,"l":24.4707,"n":290,"o":25.22,"t":"2025-12-04T05:00:00Z","v":27313,"vw":24.715536},{"c":25.1194,"h":26.09,"l":25,"n":375,"o":25.42,"t":"2025-12-05T05:00:00Z","v":25979,"vw":25.503169},{"c":26.48,"h":26.49,"l":25.53,"n":554,"o":26.24,"t":"2025-12-08T05:00:00Z","v":41287,"vw":26.013652},{"c":26.7154,"h":26.84,"l":25.99,"n":373,"o":25.99,"t":"2025-12-09T05:00:00Z","v":30207,"vw":26.41449},{"c":27.87,"h":28.405,"l":26.5,"n":738,"o":26.88,"t":"2025-12-10T05:00:00Z","v":49539,"vw":27.518414},{"c":26.89,"h":27.04,"l":26.1012,"n":531,"o":26.86,"t":"2025-12-11T05:00:00Z","v":44246,"vw":26.656092},{"c":24.6902,"h":26.66,"l":24.55,"n":566,"o":26.55,"t":"2025-12-12T05:00:00Z","v":50964,"vw":25.32697},{"c":23.9559,"h":25.27,"l":23.9559,"n":359,"o":25.27,"t":"2025-12-15T05:00:00Z","v":36851,"vw":24.608181},{"c":23.8344,"h":24.04,"l":23.23,"n":343,"o":23.75,"t":"2025-12-16T05:00:00Z","v":30485,"vw":23.487964},{"c":22.1498,"h":24.05,"l":21.84,"n":632,"o":24.05,"t":"2025-12-17T05:00:00Z","v":49265,"vw":22.425196},{"c":23.426,"h":23.7,"l":22.94,"n":358,"o":23.4703,"t":"2025-12-18T05:00:00Z","v":25431,"vw":23.442778},{"c":24.2,"h":24.6,"l":23.8,"n":402,"o":24,"t":"2025-12-19T05:00:00Z","v":73226,"vw":24.283664},{"c":24.7374,"h":25.05,"l":24.54,"n":258,"o":25.05,"t":"2025-12-22T05:00:00Z","v":46152,"vw":24.74991},{"c":25.4194,"h":25.54,"l":24.69,"n":402,"o":24.73,"t":"2025-12-23T05:00:00Z","v":43033,"vw":25.263848},{"c":25.75,"h":25.75,"l":25.39,"n":253,"o":25.39,"t":"2025-12-24T05:00:00Z","v":33443,"vw":25.612175},{"c":26.3664,"h":26.45,"l":25.65,"n":289,"o":25.65,"t":"2025-12-26T05:00:00Z","v":40781,"vw":26.2914},{"c":25.98,"h":26.37,"l":25.65,"n":293,"o":26.11,"t":"2025-12-29T05:00:00Z","v":32323,"vw":25.986828},{"c":23.1317,"h":24.4335,"l":23.06,"n":514,"o":23.63,"t":"2025-12-30T05:00:00Z","v":43002,"vw":23.443084},{"c":23.7433,"h":24.24,"l":23.7,"n":602,"o":23.765,"t":"2025-12-31T05:00:00Z","v":77747,"vw":23.972665},{"c":26.31,"h":26.46,"l":24.93,"n":783,"o":25.1,"t":"2026-01-02T05:00:00Z","v":73895,"vw":25.914218},{"c":26.5896,"h":28,"l":26.5,"n":869,"o":27.85,"t":"2026-01-05T05:00:00Z","v":72520,"vw":27.27619},{"c":27.4264,"h":28.3,"l":26.92,"n":720,"o":27.94,"t":"2026-01-06T05:00:00Z","v":91857,"vw":27.591697},{"c":25.95,"h":27.1057,"l":25.95,"n":598,"o":26.87,"t":"2026-01-07T05:00:00Z","v":84708,"vw":26.513731},{"c":25.8653,"h":26.49,"l":25.57,"n":340,"o":26.48,"t":"2026-01-08T05:00:00Z","v":36512,"vw":25.885481},{"c":26.7276,"h":26.9,"l":25.89,"n":535,"o":26.04,"t":"2026-01-09T05:00:00Z","v":51906,"vw":26.396894},{"c":28.03,"h":28.4,"l":26.4,"n":866,"o":26.68,"t":"2026-01-12T05:00:00Z","v":120703,"vw":27.56905},{"c":27.9374,"h":28.76,"l":27.9,"n":830,"o":28.36,"t":"2026-01-13T05:00:00Z","v":120935,"vw":28.190964},{"c":27.25,"h":27.64,"l":26.9,"n":686,"o":27.64,"t":"2026-01-14T05:00:00Z","v":71883,"vw":27.276119},{"c":29.79,"h":31.25,"l":29.1,"n":3379,"o":30,"t":"2026-01-15T05:00:00Z","v":391367,"vw":30.337877},{"c":29.78,"h":31.0399,"l":29.625,"n":1195,"o":30.5,"t":"2026-01-16T05:00:00Z","v":171382,"vw":30.07872},{"c":27.06,"h":29.69,"l":27.06,"n":1182,"o":29.38,"t":"2026-01-20T05:00:00Z","v":100533,"vw":28.194721},{"c":27,"h":28.16,"l":26.9001,"n":775,"o":28.15,"t":"2026-01-21T05:00:00Z","v":98928,"vw":27.438471},{"c":27.16,"h":28.33,"l":27.1,"n":641,"o":28.04,"t":"2026-01-22T05:00:00Z","v":62745,"vw":27.820128},{"c":28.33,"h":28.7,"l":27.84,"n":1007,"o":27.965,"t":"2026-01-23T05:00:00Z","v":190743,"vw":28.383311},{"c":27.9724,"h":28.3645,"l":27.69,"n":559,"o":27.89,"t":"2026-01-26T05:00:00Z","v":80200,"vw":28.048625},{"c":28.98,"h":29.37,"l":28.43,"n":630,"o":28.66,"t":"2026-01-27T05:00:00Z","v":133547,"vw":29.029926},{"c":29.45,"h":30.05,"l":29,"n":735,"o":29.8,"t":"2026-01-28T05:00:00Z","v":86294,"vw":29.553547},{"c":29.1,"h":29.82,"l":27.25,"n":923,"o":29.08,"t":"2026-01-29T05:00:00Z","v":102454,"vw":28.504683},{"c":27.5315,"h":29.14,"l":27.35,"n":649,"o":28.14,"t":"2026-01-30T05:00:00Z","v":61773,"vw":28.116461},{"c":29.39,"h":29.8,"l":27.35,"n":831,"o":27.47,"t":"2026-02-02T05:00:00Z","v":108160,"vw":29.237233},{"c":28.3523,"h":30.25,"l":27.38,"n":759,"o":29.96,"t":"2026-02-03T05:00:00Z","v":129592,"vw":28.570072},{"c":26.71,"h":28.79,"l":25.62,"n":808,"o":27.875,"t":"2026-02-04T05:00:00Z","v":91346,"vw":26.710625},{"c":27.36,"h":28,"l":25.805,"n":856,"o":26.02,"t":"2026-02-05T05:00:00Z","v":100992,"vw":27.051148},{"c":30.51,"h":30.58,"l":28.65,"n":1555,"o":28.65,"t":"2026-02-06T05:00:00Z","v":113127,"vw":29.783421},{"c":31.5,"h":32.31,"l":30.38,"n":1687,"o":30.51,"t":"2026-02-09T05:00:00Z","v":133877,"vw":31.659192},{"c":32.78,"h":33.26,"l":31.805,"n":1809,"o":33.26,"t":"2026-02-10T05:00:00Z","v":151178,"vw":32.72777},{"c":34.95,"h":35.94,"l":33.94,"n":2725,"o":34.1,"t":"2026-02-11T05:00:00Z","v":178477,"vw":35.067561},{"c":33.87,"h":35.9175,"l":33.1278,"n":3428,"o":35.71,"t":"2026-02-12T05:00:00Z","v":236982,"vw":34.700236},{"c":33.52,"h":34.243,"l":32.44,"n":1594,"o":33.755,"t":"2026-02-13T05:00:00Z","v":105671,"vw":33.46217},{"c":32.94,"h":33.28,"l":31.742,"n":1126,"o":32.4,"t":"2026-02-17T05:00:00Z","v":64839,"vw":32.428946},{"c":32.7788,"h":33.94,"l":32.51,"n":937,"o":33,"t":"2026-02-18T05:00:00Z","v":57820,"vw":33.282556},{"c":32.3725,"h":32.7787,"l":31.95,"n":711,"o":32.01,"t":"2026-02-19T05:00:00Z","v":35187,"vw":32.24002},{"c":34.2,"h":34.43,"l":32.28,"n":1090,"o":32.28,"t":"2026-02-20T05:00:00Z","v":70422,"vw":33.903206},{"c":33.92,"h":34.6399,"l":33.36,"n":1003,"o":33.36,"t":"2026-02-23T05:00:00Z","v":81084,"vw":33.899265},{"c":37.03,"h":37.5287,"l":35.24,"n":1563,"o":35.74,"t":"2026-02-24T05:00:00Z","v":106132,"vw":36.717628},{"c":37.43,"h":37.81,"l":36.75,"n":1312,"o":37.81,"t":"2026-02-25T05:00:00Z","v":103461,"vw":37.242311},{"c":35.1491,"h":37.04,"l":33.92,"n":1729,"o":37.04,"t":"2026-02-26T05:00:00Z","v":101005,"vw":34.70208},{"c":34.7202,"h":35.1,"l":33.65,"n":1094,"o":33.95,"t":"2026-02-27T05:00:00Z","v":70099,"vw":34.498617},{"c":33.66,"h":34.44,"l":32.84,"n":1539,"o":33.01,"t":"2026-03-02T05:00:00Z","v":113118,"vw":33.742958},{"c":30.83,"h":31.28,"l":29.185,"n":2733,"o":30.26,"t":"2026-03-03T05:00:00Z","v":222146,"vw":30.392059},{"c":31.6539,"h":32.1,"l":31.09,"n":1289,"o":31.55,"t":"2026-03-04T05:00:00Z","v":73338,"vw":31.681074},{"c":30.85,"h":31.7714,"l":29.135,"n":1406,"o":30.91,"t":"2026-03-05T05:00:00Z","v":99347,"vw":30.427081},{"c":28.1555,"h":29.87,"l":27.8741,"n":1774,"o":29.035,"t":"2026-03-06T05:00:00Z","v":137919,"vw":29.107501},{"c":29.92,"h":29.97,"l":27.08,"n":1899,"o":27.58,"t":"2026-03-09T04:00:00Z","v":138102,"vw":28.334235},{"c":29.5692,"h":30.69,"l":29.1872,"n":1790,"o":29.76,"t":"2026-03-10T04:00:00Z","v":133512,"vw":30.126084},{"c":30.7692,"h":31.22,"l":30.22,"n":1146,"o":30.9,"t":"2026-03-11T04:00:00Z","v":91282,"vw":30.71918},{"c":27.881,"h":29.5,"l":27.6901,"n":1943,"o":29.29,"t":"2026-03-12T04:00:00Z","v":170159,"vw":28.206838},{"c":27.96,"h":28.97,"l":27.7,"n":879,"o":28.97,"t":"2026-03-13T04:00:00Z","v":76139,"vw":28.417252},{"c":28.29,"h":28.89,"l":28.23,"n":1012,"o":28.68,"t":"2026-03-16T04:00:00Z","v":70695,"vw":28.551254},{"c":29.3906,"h":29.505,"l":28.44,"n":1374,"o":28.57,"t":"2026-03-17T04:00:00Z","v":200506,"vw":28.98705},{"c":28.3003,"h":29.5,"l":28.23,"n":1170,"o":29.22,"t":"2026-03-18T04:00:00Z","v":71269,"vw":28.889399},{"c":28.09,"h":28.31,"l":25.92,"n":1441,"o":26.51,"t":"2026-03-19T04:00:00Z","v":99035,"vw":27.222457},{"c":26.49,"h":27.86,"l":25.99,"n":1486,"o":27.36,"t":"2026-03-20T04:00:00Z","v":88679,"vw":26.529414},{"c":27.83,"h":28.78,"l":26.6,"n":1271,"o":26.6,"t":"2026-03-23T04:00:00Z","v":108092,"vw":28.146174},{"c":28.7241,"h":29.0494,"l":27.28,"n":930,"o":27.28,"t":"2026-03-24T04:00:00Z","v":96270,"vw":28.547935},{"c":29.5321,"h":29.955,"l":28.85,"n":854,"o":29.2,"t":"2026-03-25T04:00:00Z","v":85097,"vw":29.489974},{"c":25.9121,"h":28.4,"l":25.89,"n":1113,"o":28.4,"t":"2026-03-26T04:00:00Z","v":77258,"vw":26.714637},{"c":25.9801,"h":26.3,"l":25.2401,"n":1184,"o":25.56,"t":"2026-03-27T04:00:00Z","v":60719,"vw":25.839408},{"c":24.22,"h":26.36,"l":23.85,"n":1142,"o":26.07,"t":"2026-03-30T04:00:00Z","v":103217,"vw":24.651797},{"c":27.5867,"h":27.6,"l":24.82,"n":1366,"o":24.82,"t":"2026-03-31T04:00:00Z","v":84252,"vw":26.403922},{"c":28.2195,"h":29.3199,"l":27.9,"n":1119,"o":28.7,"t":"2026-04-01T04:00:00Z","v":101905,"vw":28.67531},{"c":27.58,"h":28.115,"l":25.5,"n":976,"o":25.56,"t":"2026-04-02T04:00:00Z","v":64422,"vw":27.251373},{"c":28.0469,"h":28.6,"l":27.78,"n":549,"o":27.98,"t":"2026-04-06T04:00:00Z","v":39988,"vw":28.00049},{"c":28.5819,"h":28.66,"l":27.13,"n":701,"o":28.1,"t":"2026-04-07T04:00:00Z","v":27829,"vw":27.706588},{"c":32.1,"h":33.09,"l":31.3,"n":1223,"o":32.92,"t":"2026-04-08T04:00:00Z","v":98946,"vw":32.297412},{"c":31.9921,"h":32.5,"l":31.18,"n":974,"o":31.69,"t":"2026-04-09T04:00:00Z","v":45338,"vw":31.904862},{"c":32.97,"h":34.2686,"l":32.82,"n":1658,"o":33.66,"t":"2026-04-10T04:00:00Z","v":119423,"vw":33.663587},{"c":32.765,"h":33,"l":32.2601,"n":1348,"o":32.67,"t":"2026-04-13T04:00:00Z","v":60573,"vw":32.745498},{"c":34.66,"h":34.89,"l":33.43,"n":1555,"o":34.42,"t":"2026-04-14T04:00:00Z","v":96981,"vw":34.21638},{"c":33.8327,"h":34.9,"l":33,"n":1697,"o":34.9,"t":"2026-04-15T04:00:00Z","v":137347,"vw":33.827664},{"c":31.5109,"h":32.74,"l":31.05,"n":3749,"o":32.58,"t":"2026-04-16T04:00:00Z","v":295906,"vw":31.915214},{"c":32.8,"h":33.6,"l":31.89,"n":1509,"o":33.14,"t":"2026-04-17T04:00:00Z","v":165147,"vw":32.691936},{"c":31.972,"h":32.57,"l":31.65,"n":950,"o":32.43,"t":"2026-04-20T04:00:00Z","v":88956,"vw":32.151735},{"c":32.1989,"h":32.7492,"l":31.72,"n":1050,"o":32.5,"t":"2026-04-21T04:00:00Z","v":118469,"vw":32.35335},{"c":35.63,"h":35.82,"l":32.774,"n":1838,"o":32.99,"t":"2026-04-22T04:00:00Z","v":293006,"vw":34.473376},{"c":34.71,"h":35.8994,"l":33.65,"n":1412,"o":34.905,"t":"2026-04-23T04:00:00Z","v":234267,"vw":34.970453},{"c":38.44,"h":39.55,"l":36.92,"n":2395,"o":37.02,"t":"2026-04-24T04:00:00Z","v":257024,"vw":38.360019},{"c":38.88,"h":40.365,"l":38.01,"n":2032,"o":40.25,"t":"2026-04-27T04:00:00Z","v":150845,"vw":38.756647},{"c":36.25,"h":37.4639,"l":35,"n":1624,"o":36.28,"t":"2026-04-28T04:00:00Z","v":123416,"vw":36.046171},{"c":36.56,"h":36.96,"l":35.6,"n":793,"o":36.38,"t":"2026-04-29T04:00:00Z","v":79443,"vw":36.37099},{"c":36.97,"h":37.5,"l":35.17,"n":876,"o":37.43,"t":"2026-04-30T04:00:00Z","v":71491,"vw":36.313775},{"c":37.27,"h":38.5,"l":36.33,"n":952,"o":36.6,"t":"2026-05-01T04:00:00Z","v":77835,"vw":37.488421},{"c":38.16,"h":39,"l":36.86,"n":1289,"o":38.73,"t":"2026-05-04T04:00:00Z","v":83135,"vw":38.169293},{"c":36.62,"h":38.88,"l":36.33,"n":1790,"o":38.54,"t":"2026-05-05T04:00:00Z","v":114104,"vw":37.028373},{"c":41.36,"h":41.37,"l":37.95,"n":2126,"o":37.96,"t":"2026-05-06T04:00:00Z","v":158402,"vw":40.328069},{"c":40.39,"h":41.39,"l":39.15,"n":1318,"o":41.39,"t":"2026-05-07T04:00:00Z","v":87519,"vw":40.310743},{"c":39.61,"h":40.75,"l":37.77,"n":1886,"o":40.05,"t":"2026-05-08T04:00:00Z","v":195004,"vw":39.906},{"c":38.28,"h":38.95,"l":37.12,"n":2009,"o":38.73,"t":"2026-05-11T04:00:00Z","v":146455,"vw":38.1305},{"c":37.07,"h":37.84,"l":34.9,"n":1828,"o":37.15,"t":"2026-05-12T04:00:00Z","v":98308,"vw":36.242588},{"c":37.38,"h":38.3,"l":35.97,"n":1529,"o":37.08,"t":"2026-05-13T04:00:00Z","v":129870,"vw":37.277637},{"c":40.815,"h":41.5299,"l":37.985,"n":2767,"o":38.11,"t":"2026-05-14T04:00:00Z","v":213945,"vw":40.467918},{"c":38.11,"h":39.2702,"l":37.5,"n":1311,"o":38.65,"t":"2026-05-15T04:00:00Z","v":106464,"vw":38.14866},{"c":36.66,"h":38.84,"l":35.645,"n":1432,"o":38.84,"t":"2026-05-18T04:00:00Z","v":110493,"vw":36.597635},{"c":35.8441,"h":36.885,"l":34.5,"n":1208,"o":35.25,"t":"2026-05-19T04:00:00Z","v":105009,"vw":35.480447},{"c":37.6332,"h":37.8073,"l":36.4,"n":1065,"o":36.86,"t":"2026-05-20T04:00:00Z","v":69255,"vw":37.428427},{"c":38.5887,"h":39.34,"l":37.3,"n":946,"o":37.3,"t":"2026-05-21T04:00:00Z","v":49825,"vw":38.413328},{"c":37.9352,"h":39.07,"l":37.8,"n":892,"o":39.07,"t":"2026-05-22T04:00:00Z","v":58902,"vw":38.529025},{"c":39.45,"h":40.18,"l":39.15,"n":1148,"o":39.49,"t":"2026-05-26T04:00:00Z","v":82729,"vw":39.534314},{"c":41.3508,"h":42.89,"l":40.1051,"n":2350,"o":42.07,"t":"2026-05-27T04:00:00Z","v":194700,"vw":41.573451},{"c":41.72,"h":42.3,"l":39.84,"n":1294,"o":41.03,"t":"2026-05-28T04:00:00Z","v":86009,"vw":41.334842},{"c":40.7099,"h":42.93,"l":40.29,"n":1316,"o":42.36,"t":"2026-05-29T04:00:00Z","v":85188,"vw":41.096005},{"c":43.9502,"h":46.335,"l":41.435,"n":2297,"o":41.88,"t":"2026-06-01T04:00:00Z","v":122871,"vw":44.340918},{"c":46.14,"h":46.4726,"l":43.99,"n":1440,"o":44.98,"t":"2026-06-02T04:00:00Z","v":97410,"vw":45.367814},{"c":44.1763,"h":46.79,"l":43.88,"n":1607,"o":46.79,"t":"2026-06-03T04:00:00Z","v":83064,"vw":44.631589},{"c":45.71,"h":46.1787,"l":42,"n":1373,"o":42.31,"t":"2026-06-04T04:00:00Z","v":77115,"vw":44.639253},{"c":39.32,"h":43.1797,"l":39.0362,"n":2038,"o":42.24,"t":"2026-06-05T04:00:00Z","v":139038,"vw":41.061185},{"c":41.645,"h":42.9273,"l":40.88,"n":1289,"o":41.27,"t":"2026-06-08T04:00:00Z","v":81774,"vw":41.941025},{"c":41.76,"h":43.75,"l":37.58,"n":1622,"o":42.495,"t":"2026-06-09T04:00:00Z","v":91084,"vw":40.48728},{"c":37.96,"h":41.315,"l":37.8897,"n":1016,"o":38.9,"t":"2026-06-10T04:00:00Z","v":75879,"vw":39.173715},{"c":40.2125,"h":41.98,"l":38.263,"n":1255,"o":38.79,"t":"2026-06-11T04:00:00Z","v":69852,"vw":39.78631},{"c":40.8772,"h":41.51,"l":39.99,"n":997,"o":40.23,"t":"2026-06-12T04:00:00Z","v":53501,"vw":40.928596},{"c":44.1736,"h":44.6,"l":42.57,"n":1214,"o":44,"t":"2026-06-15T04:00:00Z","v":74656,"vw":43.859956},{"c":41.3027,"h":44.0585,"l":41.27,"n":912,"o":43.33,"t":"2026-06-16T04:00:00Z","v":66849,"vw":42.944008},{"c":42.5881,"h":44.25,"l":42.408,"n":835,"o":42.71,"t":"2026-06-17T04:00:00Z","v":45495,"vw":43.390901},{"c":48.45,"h":48.85,"l":43.95,"n":2125,"o":43.95,"t":"2026-06-18T04:00:00Z","v":183976,"vw":47.330538},{"c":49.51,"h":51.24,"l":49,"n":1586,"o":50.97,"t":"2026-06-22T04:00:00Z","v":124003,"vw":49.685628},{"c":42.83,"h":45.0201,"l":42.7778,"n":2258,"o":43.35,"t":"2026-06-23T04:00:00Z","v":85432,"vw":43.752942},{"c":43.63,"h":44.1,"l":42.14,"n":1470,"o":42.56,"t":"2026-06-24T04:00:00Z","v":75444,"vw":43.182642},{"c":42.77,"h":46.02,"l":42.18,"n":1678,"o":45.845,"t":"2026-06-25T04:00:00Z","v":94324,"vw":43.284991},{"c":41.89,"h":42.55,"l":39.3918,"n":1397,"o":40.84,"t":"2026-06-26T04:00:00Z","v":79077,"vw":41.068855},{"c":46.3299,"h":46.5,"l":41.745,"n":1718,"o":42.78,"t":"2026-06-29T04:00:00Z","v":120959,"vw":44.538307},{"c":50.938,"h":51.025,"l":46.25,"n":1513,"o":46.25,"t":"2026-06-30T04:00:00Z","v":61758,"vw":49.116241},{"c":43.8737,"h":48.36,"l":43.705,"n":2827,"o":48.36,"t":"2026-07-01T04:00:00Z","v":127576,"vw":45.614195},{"c":41.91,"h":47.0156,"l":40.84,"n":1732,"o":45.4,"t":"2026-07-02T04:00:00Z","v":113698,"vw":43.053015},{"c":45.3161,"h":46.645,"l":44,"n":1235,"o":44.15,"t":"2026-07-06T04:00:00Z","v":99937,"vw":45.710735},{"c":41.1806,"h":42.6913,"l":40.495,"n":1996,"o":42.46,"t":"2026-07-07T04:00:00Z","v":126182,"vw":41.576786},{"c":42.06,"h":42.705,"l":40.38,"n":1485,"o":40.38,"t":"2026-07-08T04:00:00Z","v":87695,"vw":41.888373},{"c":42.1434,"h":44.05,"l":42,"n":1258,"o":44.05,"t":"2026-07-09T04:00:00Z","v":86040,"vw":42.913299},{"c":41.5891,"h":42.54,"l":40.45,"n":1355,"o":42,"t":"2026-07-10T04:00:00Z","v":75705,"vw":41.675534},{"c":39.127,"h":41.95,"l":39.03,"n":2120,"o":41.35,"t":"2026-07-13T04:00:00Z","v":130890,"vw":40.259722},{"c":38.9082,"h":41.06,"l":38.6,"n":1953,"o":40.8,"t":"2026-07-14T04:00:00Z","v":105891,"vw":39.378698},{"c":38.7124,"h":40.33,"l":37.09,"n":2772,"o":39.97,"t":"2026-07-15T04:00:00Z","v":175206,"vw":38.757193},{"c":36.7108,"h":37.94,"l":35.78,"n":4615,"o":36.08,"t":"2026-07-16T04:00:00Z","v":332093,"vw":36.683368},{"c":34.6584,"h":35.87,"l":32.6,"n":2566,"o":33.88,"t":"2026-07-17T04:00:00Z","v":209238,"vw":34.522946},{"c":35.53,"h":36.73,"l":35.13,"n":1193,"o":36.58,"t":"2026-07-20T04:00:00Z","v":84361,"vw":35.889524},{"c":39.47,"h":39.5,"l":37.5,"n":1651,"o":38.2,"t":"2026-07-21T04:00:00Z","v":122320,"vw":38.789828},{"c":38.8745,"h":39.28,"l":37.73,"n":830,"o":37.73,"t":"2026-07-22T04:00:00Z","v":64038,"vw":38.725798},{"c":37.6062,"h":38.6138,"l":37.01,"n":1284,"o":37.44,"t":"2026-07-23T04:00:00Z","v":121046,"vw":37.861509},{"c":35.4113,"h":37.02,"l":35,"n":1358,"o":36.76,"t":"2026-07-24T04:00:00Z","v":94925,"vw":35.873087},{"c":34.7941,"h":36,"l":32.99,"n":1521,"o":35.7,"t":"2026-07-27T04:00:00Z","v":95187,"vw":33.974321},{"c":33.641,"h":33.92,"l":31.61,"n":1824,"o":32.25,"t":"2026-07-28T04:00:00Z","v":113016,"vw":32.732814},{"c":30.3816,"h":33.0414,"l":30.27,"n":1706,"o":32.85,"t":"2026-07-29T04:00:00Z","v":112020,"vw":31.290392},{"c":35.2125,"h":35.56,"l":32.97,"n":1718,"o":32.98,"t":"2026-07-30T04:00:00Z","v":117518,"vw":34.85181},{"c":35.21,"h":37.94,"l":34.56,"n":1353,"o":37.81,"t":"2026-07-31T04:00:00Z","v":95595,"vw":35.774353},{"c":35.6207,"h":35.83,"l":34.18,"n":883,"o":34.35,"t":"2026-08-03T04:00:00Z","v":80523,"vw":35.177898},{"c":37.57,"h":38,"l":36.68,"n":790,"o":36.68,"t":"2026-08-04T04:00:00Z","v":70084,"vw":37.265164},{"c":37.0848,"h":39.01,"l":36.76,"n":968,"o":37.79,"t":"2026-08-05T04:00:00Z","v":61732,"vw":37.589443},{"c":37.5578,"h":38.5,"l":35.805,"n":785,"o":36.12,"t":"2026-08-06T04:00:00Z","v":64927,"vw":37.832943},{"c":37.8708,"h":38.75,"l":36.8,"n":588,"o":38.55,"t":"2026-08-07T04:00:00Z","v":56514,"vw":37.561009},{"c":37.7344,"h":38.89,"l":37.7344,"n":544,"o":37.89,"t":"2026-08-10T04:00:00Z","v":34594,"vw":38.282588},{"c":38.297,"h":38.71,"l":37.84,"n":402,"o":38.52,"t":"2026-08-11T04:00:00Z","v":41323,"vw":38.244103},{"c":39.4945,"h":40.22,"l":39.2,"n":769,"o":40.22,"t":"2026-08-12T04:00:00Z","v":63292,"vw":39.67203},{"c":39.7766,"h":40.71,"l":39.48,"n":544,"o":39.69,"t":"2026-08-13T04:00:00Z","v":48000,"vw":40.384025},{"c":39.007,"h":39.5,"l":38.65,"n":585,"o":39.5,"t":"2026-08-14T04:00:00Z","v":38895,"vw":38.889526},{"c":39.86,"h":40.64,"l":39.07,"n":640,"o":39.48,"t":"2026-08-17T04:00:00Z","v":46721,"vw":40.115488},{"c":36.6166,"h":37.76,"l":36.04,"n":1088,"o":37.23,"t":"2026-08-18T04:00:00Z","v":90537,"vw":36.734277},{"c":36.3476,"h":37.29,"l":35.56,"n":1761,"o":37.29,"t":"2026-08-19T04:00:00Z","v":150965,"vw":36.220546},{"c":37.01,"h":37.05,"l":36.3,"n":299,"o":36.3,"t":"2026-08-20T04:00:00Z","v":14226,"vw":36.726667},{"c":37.37,"h":38.53,"l":37.11,"n":333,"o":37.95,"t":"2026-08-21T04:00:00Z","v":23013,"vw":37.936802},{"c":35.7749,"h":36.35,"l":34.9638,"n":647,"o":36.35,"t":"2026-08-24T04:00:00Z","v":39824,"vw":35.398317},{"c":37.0331,"h":37.29,"l":36.63,"n":351,"o":36.88,"t":"2026-08-25T04:00:00Z","v":32275,"vw":36.853176},{"c":37.0741,"h":37.6,"l":36.595,"n":274,"o":37.3,"t":"2026-08-26T04:00:00Z","v":17529,"vw":36.802047},{"c":38.8233,"h":39.085,"l":37.675,"n":547,"o":38.2,"t":"2026-08-27T04:00:00Z","v":46751,"vw":38.434367},{"c":37.0205,"h":39.0599,"l":36.9,"n":479,"o":38.66,"t":"2026-08-28T04:00:00Z","v":45091,"vw":37.604483},{"c":36.6655,"h":37.935,"l":36.58,"n":447,"o":37.425,"t":"2026-08-31T04:00:00Z","v":26798,"vw":37.157088},{"c":36.4245,"h":36.87,"l":36.03,"n":315,"o":36.6,"t":"2026-09-01T04:00:00Z","v":16905,"vw":36.37532},{"c":36.6319,"h":36.6319,"l":35.944,"n":491,"o":36.25,"t":"2026-09-02T04:00:00Z","v":36356,"vw":36.266273},{"c":36.8294,"h":36.8294,"l":35.32,"n":605,"o":36.2173,"t":"2026-09-03T04:00:00Z","v":42359,"vw":35.717773},{"c":38.9051,"h":39,"l":37.3795,"n":677,"o":37.5,"t":"2026-09-04T04:00:00Z","v":57763,"vw":38.455757},{"c":40.7807,"h":41.64,"l":39.8001,"n":671,"o":40.35,"t":"2026-09-08T04:00:00Z","v":35139,"vw":40.612994},{"c":40.0488,"h":40.78,"l":39.4,"n":320,"o":40.22,"t":"2026-09-09T04:00:00Z","v":24579,"vw":40.072348},{"c":38.7064,"h":39.41,"l":37.94,"n":415,"o":38.5,"t":"2026-09-10T04:00:00Z","v":35915,"vw":38.734814},{"c":39.5848,"h":39.95,"l":38.905,"n":330,"o":39.4,"t":"2026-09-11T04:00:00Z","v":20545,"vw":39.56146},{"c":37.0098,"h":37.92,"l":36.5,"n":1005,"o":36.58,"t":"2026-09-14T04:00:00Z","v":140956,"vw":37.297783},{"c":36,"h":37.42,"l":35.85,"n":574,"o":37.41,"t":"2026-09-15T04:00:00Z","v":47852,"vw":36.233304},{"c":36.8528,"h":37.13,"l":36.25,"n":485,"o":36.78,"t":"2026-09-16T04:00:00Z","v":52232,"vw":36.915031},{"c":38.9196,"h":39.1,"l":37.965,"n":550,"o":38.07,"t":"2026-09-17T04:00:00Z","v":41292,"vw":38.551714},{"c":39.5656,"h":39.8,"l":38.8497,"n":484,"o":39.47,"t":"2026-09-18T04:00:00Z","v":35344,"vw":39.288791},{"c":41.7179,"h":41.8,"l":40.35,"n":619,"o":40.85,"t":"2026-09-21T04:00:00Z","v":40579,"vw":41.167445},{"c":43.0297,"h":43.1983,"l":41.32,"n":582,"o":41.32,"t":"2026-09-22T04:00:00Z","v":35941,"vw":42.316247},{"c":41.9314,"h":42.69,"l":41.35,"n":492,"o":42.6,"t":"2026-09-23T04:00:00Z","v":44251,"vw":41.935778},{"c":42.7678,"h":43,"l":40.74,"n":331,"o":40.925,"t":"2026-09-24T04:00:00Z","v":20517,"vw":41.886189},{"c":42.7729,"h":43.5,"l":42.52,"n":334,"o":42.78,"t":"2026-09-25T04:00:00Z","v":23367,"vw":42.832849},{"c":43.0472,"h":43.3744,"l":41.26,"n":398,"o":42.06,"t":"2026-09-28T04:00:00Z","v":50142,"vw":42.802016},{"c":43.9043,"h":44.18,"l":42.13,"n":360,"o":43.16,"t":"2026-09-29T04:00:00Z","v":23923,"vw":43.791944},{"c":43.6715,"h":44.72,"l":43.47,"n":382,"o":43.5,"t":"2026-09-30T04:00:00Z","v":34542,"vw":44.068794},{"c":44.216,"h":44.4,"l":43.0985,"n":298,"o":43.5,"t":"2026-10-01T04:00:00Z","v":34349,"vw":43.461327},{"c":46.963,"h":47.14,"l":45.5,"n":636,"o":45.67,"t":"2026-10-02T04:00:00Z","v":30869,"vw":46.532375},{"c":49.3919,"h":49.7,"l":47.55,"n":1084,"o":48.14,"t":"2026-10-05T04:00:00Z","v":97223,"vw":48.760511},{"c":48.6841,"h":49.34,"l":48.52,"n":736,"o":49.16,"t":"2026-10-06T04:00:00Z","v":48165,"vw":48.860196},{"c":46.7273,"h":47.175,"l":46.3923,"n":751,"o":46.64,"t":"2026-10-07T04:00:00Z","v":45434,"vw":46.775045},{"c":43.7191,"h":46.2576,"l":42.95,"n":965,"o":45.6,"t":"2026-10-08T04:00:00Z","v":71395,"vw":44.382401},{"c":42.7265,"h":44.88,"l":42.235,"n":839,"o":44.88,"t":"2026-10-09T04:00:00Z","v":61431,"vw":43.246916},{"c":41.247,"h":42.85,"l":41.21,"n":650,"o":42.85,"t":"2026-10-12T04:00:00Z","v":49266,"vw":41.93073},{"c":41.2719,"h":41.33,"l":39.93,"n":534,"o":40.4,"t":"2026-10-13T04:00:00Z","v":45032,"vw":40.661327},{"c":38.5565,"h":40.339,"l":38.16,"n":1103,"o":39.96,"t":"2026-10-14T04:00:00Z","v":54741,"vw":39.076954},{"c":37.0422,"h":37.3899,"l":34.4,"n":2080,"o":35.93,"t":"2026-10-15T04:00:00Z","v":158327,"vw":36.148544},{"c":35.4999,"h":37.09,"l":35.03,"n":1116,"o":37.09,"t":"2026-10-16T04:00:00Z","v":69490,"vw":35.640838},{"c":36.6662,"h":37.73,"l":35.86,"n":753,"o":36.85,"t":"2026-10-19T04:00:00Z","v":49767,"vw":36.966771},{"c":37.55,"h":38,"l":35.89,"n":603,"o":35.89,"t":"2026-10-20T04:00:00Z","v":44997,"vw":37.530932},{"c":38.6771,"h":39.15,"l":37.35,"n":625,"o":38.77,"t":"2026-10-21T04:00:00Z","v":56137,"vw":38.169837},{"c":35.1229,"h":36.745,"l":34.8,"n":977,"o":36.53,"t":"2026-10-22T04:00:00Z","v":54997,"vw":35.564931}],"volatilityBars":[{"c":40.4973,"h":40.4973,"l":40.4973,"n":2,"o":40.4973,"t":"2026-09-22T08:00:00Z","v":148,"vw":40.4973},{"c":40.56,"h":40.56,"l":40.56,"n":1,"o":40.56,"t":"2026-09-22T08:15:00Z","v":200,"vw":40.56},{"c":41.965,"h":41.965,"l":41.32,"n":22,"o":41.32,"t":"2026-09-22T13:30:00Z","v":1896,"vw":41.560074},{"c":41.99,"h":42.015,"l":41.82,"n":29,"o":41.9,"t":"2026-09-22T13:45:00Z","v":5629,"vw":41.918971},{"c":42,"h":42,"l":41.9233,"n":10,"o":41.9233,"t":"2026-09-22T14:00:00Z","v":350,"vw":41.974433},{"c":41.8258,"h":42.0193,"l":41.78,"n":14,"o":41.92,"t":"2026-09-22T14:15:00Z","v":1122,"vw":41.870953},{"c":42.025,"h":42.21,"l":42.0012,"n":9,"o":42.0012,"t":"2026-09-22T14:30:00Z","v":1405,"vw":42.17846},{"c":42.03,"h":42.03,"l":42.03,"n":2,"o":42.03,"t":"2026-09-22T14:45:00Z","v":532,"vw":42.03},{"c":41.93,"h":41.93,"l":41.93,"n":4,"o":41.93,"t":"2026-09-22T15:00:00Z","v":306,"vw":41.93},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-09-22T15:15:00Z","v":100,"vw":41.95},{"c":42.06,"h":42.06,"l":42,"n":9,"o":42,"t":"2026-09-22T15:45:00Z","v":701,"vw":42.015847},{"c":42.08,"h":42.08,"l":42.0722,"n":2,"o":42.0722,"t":"2026-09-22T16:00:00Z","v":200,"vw":42.0761},{"c":42.0318,"h":42.0318,"l":42.02,"n":5,"o":42.02,"t":"2026-09-22T16:15:00Z","v":392,"vw":42.027917},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-09-22T16:30:00Z","v":367,"vw":42},{"c":42.28,"h":42.28,"l":42.1528,"n":18,"o":42.18,"t":"2026-09-22T16:45:00Z","v":1670,"vw":42.258959},{"c":42.33,"h":42.33,"l":42.23,"n":6,"o":42.3,"t":"2026-09-22T17:00:00Z","v":875,"vw":42.298223},{"c":42.384,"h":42.384,"l":42.26,"n":19,"o":42.26,"t":"2026-09-22T17:45:00Z","v":1808,"vw":42.284331},{"c":42.47,"h":42.47,"l":42.3001,"n":8,"o":42.3001,"t":"2026-09-22T18:00:00Z","v":1250,"vw":42.393612},{"c":42.569,"h":42.569,"l":42.5155,"n":6,"o":42.535,"t":"2026-09-22T18:15:00Z","v":1319,"vw":42.53498},{"c":42.52,"h":42.52,"l":42.52,"n":7,"o":42.52,"t":"2026-09-22T18:30:00Z","v":1113,"vw":42.52},{"c":42.6201,"h":42.74,"l":42.6201,"n":10,"o":42.66,"t":"2026-09-22T18:45:00Z","v":892,"vw":42.684047},{"c":42.86,"h":42.86,"l":42.76,"n":5,"o":42.76,"t":"2026-09-22T19:00:00Z","v":506,"vw":42.785},{"c":42.8214,"h":42.8214,"l":42.8214,"n":2,"o":42.8214,"t":"2026-09-22T19:15:00Z","v":452,"vw":42.8214},{"c":43.088,"h":43.088,"l":43,"n":12,"o":43,"t":"2026-09-22T19:30:00Z","v":1159,"vw":43.056},{"c":43.05,"h":43.1983,"l":42.831,"n":52,"o":43.05,"t":"2026-09-22T19:45:00Z","v":5566,"vw":42.981508},{"c":42.44,"h":42.62,"l":42.42,"n":12,"o":42.62,"t":"2026-09-22T20:15:00Z","v":1096,"vw":42.493836},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-09-23T08:45:00Z","v":100,"vw":42.51},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-23T11:00:00Z","v":100,"vw":42.4},{"c":42.345,"h":42.63,"l":42.345,"n":25,"o":42.6,"t":"2026-09-23T13:30:00Z","v":5191,"vw":42.475176},{"c":42.36,"h":42.36,"l":42.211,"n":17,"o":42.33,"t":"2026-09-23T13:45:00Z","v":2147,"vw":42.28503},{"c":41.69,"h":42.36,"l":41.69,"n":37,"o":42.36,"t":"2026-09-23T14:00:00Z","v":3073,"vw":41.836116},{"c":41.61,"h":41.6402,"l":41.35,"n":28,"o":41.6402,"t":"2026-09-23T14:15:00Z","v":6730,"vw":41.500668},{"c":41.66,"h":41.7301,"l":41.66,"n":22,"o":41.6999,"t":"2026-09-23T14:30:00Z","v":1654,"vw":41.680711},{"c":42.11,"h":42.11,"l":42.09,"n":12,"o":42.09,"t":"2026-09-23T14:45:00Z","v":904,"vw":42.092857},{"c":42.485,"h":42.485,"l":42.485,"n":6,"o":42.485,"t":"2026-09-23T15:00:00Z","v":320,"vw":42.485},{"c":42.54,"h":42.62,"l":42.54,"n":18,"o":42.62,"t":"2026-09-23T15:15:00Z","v":1875,"vw":42.553939},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-09-23T15:30:00Z","v":100,"vw":42.69},{"c":42.12,"h":42.1418,"l":42.03,"n":13,"o":42.1418,"t":"2026-09-23T15:45:00Z","v":2090,"vw":42.088619},{"c":42,"h":42.0999,"l":42,"n":11,"o":42.0999,"t":"2026-09-23T16:00:00Z","v":1350,"vw":42.015346},{"c":41.89,"h":41.9,"l":41.89,"n":4,"o":41.89,"t":"2026-09-23T16:15:00Z","v":741,"vw":41.891403},{"c":41.82,"h":41.82,"l":41.82,"n":4,"o":41.82,"t":"2026-09-23T16:30:00Z","v":142,"vw":41.82},{"c":41.58,"h":41.68,"l":41.58,"n":3,"o":41.68,"t":"2026-09-23T16:45:00Z","v":202,"vw":41.63},{"c":41.38,"h":41.54,"l":41.38,"n":11,"o":41.54,"t":"2026-09-23T17:00:00Z","v":2735,"vw":41.39184},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-09-23T17:15:00Z","v":130,"vw":41.6},{"c":41.8344,"h":41.8799,"l":41.83,"n":4,"o":41.83,"t":"2026-09-23T17:30:00Z","v":634,"vw":41.852625},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-09-23T17:45:00Z","v":100,"vw":41.92},{"c":41.93,"h":41.93,"l":41.85,"n":5,"o":41.85,"t":"2026-09-23T18:00:00Z","v":622,"vw":41.916},{"c":41.89,"h":42.05,"l":41.89,"n":6,"o":42.05,"t":"2026-09-23T18:15:00Z","v":1150,"vw":41.950391},{"c":41.86,"h":41.89,"l":41.85,"n":8,"o":41.89,"t":"2026-09-23T18:30:00Z","v":2352,"vw":41.885548},{"c":41.7913,"h":41.7913,"l":41.7913,"n":1,"o":41.7913,"t":"2026-09-23T18:45:00Z","v":250,"vw":41.7913},{"c":42.04,"h":42.09,"l":42.04,"n":5,"o":42.09,"t":"2026-09-23T19:00:00Z","v":441,"vw":42.076205},{"c":42.015,"h":42.015,"l":42.015,"n":1,"o":42.015,"t":"2026-09-23T19:15:00Z","v":100,"vw":42.015},{"c":42.19,"h":42.19,"l":42,"n":5,"o":42,"t":"2026-09-23T19:30:00Z","v":449,"vw":42.082857},{"c":41.96,"h":42.04,"l":41.9,"n":37,"o":41.96,"t":"2026-09-23T19:45:00Z","v":4826,"vw":41.955331},{"c":42.09,"h":42.09,"l":42.09,"n":1,"o":42.09,"t":"2026-09-23T22:00:00Z","v":150,"vw":42.09},{"c":40.41,"h":40.53,"l":40.38,"n":16,"o":40.53,"t":"2026-09-24T09:30:00Z","v":1450,"vw":40.434762},{"c":41.0689,"h":41.0689,"l":40.8411,"n":2,"o":40.8411,"t":"2026-09-24T11:00:00Z","v":890,"vw":40.903809},{"c":40.8619,"h":40.8619,"l":40.8619,"n":1,"o":40.8619,"t":"2026-09-24T13:00:00Z","v":100,"vw":40.8619},{"c":41.1,"h":41.1,"l":40.74,"n":8,"o":40.925,"t":"2026-09-24T13:30:00Z","v":2252,"vw":40.85353},{"c":41.13,"h":41.14,"l":41.13,"n":5,"o":41.14,"t":"2026-09-24T13:45:00Z","v":460,"vw":41.135},{"c":41.435,"h":41.538,"l":41.3652,"n":6,"o":41.538,"t":"2026-09-24T14:00:00Z","v":2201,"vw":41.476373},{"c":41.64,"h":41.64,"l":41.64,"n":2,"o":41.64,"t":"2026-09-24T14:15:00Z","v":101,"vw":41.64},{"c":41.39,"h":41.42,"l":41.39,"n":2,"o":41.42,"t":"2026-09-24T14:30:00Z","v":400,"vw":41.4125},{"c":41.3781,"h":41.3781,"l":41.3781,"n":1,"o":41.3781,"t":"2026-09-24T15:15:00Z","v":100,"vw":41.3781},{"c":41.75,"h":41.75,"l":41.57,"n":7,"o":41.57,"t":"2026-09-24T15:30:00Z","v":800,"vw":41.63375},{"c":41.9499,"h":41.9782,"l":41.86,"n":7,"o":41.97,"t":"2026-09-24T15:45:00Z","v":700,"vw":41.9327},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-09-24T16:00:00Z","v":300,"vw":41.85},{"c":42.34,"h":42.34,"l":42.34,"n":2,"o":42.34,"t":"2026-09-24T16:15:00Z","v":102,"vw":42.34},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-09-24T16:30:00Z","v":250,"vw":42.27},{"c":43,"h":43,"l":42.66,"n":15,"o":42.66,"t":"2026-09-24T16:45:00Z","v":663,"vw":42.83},{"c":42.83,"h":42.83,"l":42.83,"n":4,"o":42.83,"t":"2026-09-24T17:00:00Z","v":352,"vw":42.83},{"c":42.47,"h":42.47,"l":42.4173,"n":9,"o":42.47,"t":"2026-09-24T17:30:00Z","v":1570,"vw":42.450968},{"c":42.4,"h":42.4,"l":42.255,"n":4,"o":42.2872,"t":"2026-09-24T18:15:00Z","v":556,"vw":42.35355},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-24T18:45:00Z","v":100,"vw":42.4},{"c":42.5,"h":42.5,"l":42.38,"n":3,"o":42.38,"t":"2026-09-24T19:00:00Z","v":290,"vw":42.452},{"c":42.53,"h":42.6,"l":42.47,"n":13,"o":42.47,"t":"2026-09-24T19:15:00Z","v":1425,"vw":42.540134},{"c":42.45,"h":42.4701,"l":42.45,"n":10,"o":42.4701,"t":"2026-09-24T19:30:00Z","v":1167,"vw":42.454809},{"c":42.7413,"h":42.76,"l":42.73,"n":12,"o":42.76,"t":"2026-09-24T19:45:00Z","v":620,"vw":42.747825},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-09-24T20:30:00Z","v":250,"vw":42.69},{"c":42.728,"h":42.728,"l":42.728,"n":1,"o":42.728,"t":"2026-09-24T21:45:00Z","v":100,"vw":42.728},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-25T08:30:00Z","v":100,"vw":43.5},{"c":43.75,"h":43.75,"l":43.74,"n":3,"o":43.74,"t":"2026-09-25T11:15:00Z","v":1015,"vw":43.744949},{"c":42.8,"h":43.12,"l":42.78,"n":37,"o":42.78,"t":"2026-09-25T13:30:00Z","v":2344,"vw":42.979872},{"c":43.2797,"h":43.5,"l":42.9,"n":26,"o":42.9,"t":"2026-09-25T13:45:00Z","v":2263,"vw":43.28},{"c":43.06,"h":43.06,"l":43.06,"n":5,"o":43.06,"t":"2026-09-25T14:00:00Z","v":382,"vw":43.06},{"c":42.75,"h":42.75,"l":42.75,"n":4,"o":42.75,"t":"2026-09-25T14:15:00Z","v":608,"vw":42.75},{"c":42.81,"h":42.898,"l":42.81,"n":5,"o":42.898,"t":"2026-09-25T15:00:00Z","v":489,"vw":42.853032},{"c":42.655,"h":42.67,"l":42.65,"n":22,"o":42.67,"t":"2026-09-25T15:30:00Z","v":2714,"vw":42.667325},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-09-25T15:45:00Z","v":300,"vw":42.52},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-09-25T16:00:00Z","v":201,"vw":42.95},{"c":42.9,"h":43.2,"l":42.9,"n":9,"o":43.18,"t":"2026-09-25T16:30:00Z","v":1171,"vw":43.107295},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-25T16:45:00Z","v":100,"vw":42.9},{"c":42.7416,"h":42.79,"l":42.7416,"n":2,"o":42.79,"t":"2026-09-25T17:00:00Z","v":250,"vw":42.76096},{"c":42.76,"h":42.82,"l":42.76,"n":11,"o":42.82,"t":"2026-09-25T17:15:00Z","v":1912,"vw":42.768183},{"c":42.74,"h":42.74,"l":42.625,"n":5,"o":42.69,"t":"2026-09-25T17:45:00Z","v":2334,"vw":42.634141},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-09-25T18:15:00Z","v":100,"vw":42.8},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-09-25T18:30:00Z","v":280,"vw":42.8},{"c":42.7493,"h":42.7493,"l":42.7493,"n":1,"o":42.7493,"t":"2026-09-25T18:45:00Z","v":200,"vw":42.7493},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-09-25T19:00:00Z","v":1000,"vw":42.73},{"c":42.65,"h":42.65,"l":42.65,"n":2,"o":42.65,"t":"2026-09-25T19:15:00Z","v":954,"vw":42.65},{"c":42.7042,"h":42.88,"l":42.7022,"n":16,"o":42.73,"t":"2026-09-25T19:45:00Z","v":839,"vw":42.762066},{"c":42.822,"h":42.822,"l":42.822,"n":4,"o":42.822,"t":"2026-09-25T20:00:00Z","v":205,"vw":42.822},{"c":42.77,"h":42.77,"l":42.77,"n":10,"o":42.77,"t":"2026-09-25T21:15:00Z","v":988,"vw":42.77},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-09-25T21:30:00Z","v":120,"vw":42.8},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-09-28T09:00:00Z","v":100,"vw":41.37},{"c":41.6,"h":41.6,"l":41.59,"n":3,"o":41.59,"t":"2026-09-28T09:30:00Z","v":380,"vw":41.592632},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-28T11:30:00Z","v":100,"vw":42},{"c":42.02,"h":42.07,"l":42.02,"n":4,"o":42.07,"t":"2026-09-28T12:00:00Z","v":344,"vw":42.045},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-09-28T12:30:00Z","v":810,"vw":42.2},{"c":42.5206,"h":42.5206,"l":42.06,"n":11,"o":42.06,"t":"2026-09-28T13:30:00Z","v":537,"vw":42.220579},{"c":41.86,"h":42,"l":41.76,"n":7,"o":42,"t":"2026-09-28T13:45:00Z","v":1000,"vw":41.824444},{"c":41.6,"h":41.86,"l":41.6,"n":5,"o":41.86,"t":"2026-09-28T14:00:00Z","v":1201,"vw":41.836364},{"c":41.895,"h":41.97,"l":41.895,"n":3,"o":41.97,"t":"2026-09-28T14:15:00Z","v":225,"vw":41.9325},{"c":41.75,"h":42,"l":41.75,"n":12,"o":41.99,"t":"2026-09-28T14:30:00Z","v":1047,"vw":41.920939},{"c":41.3365,"h":41.4497,"l":41.26,"n":9,"o":41.27,"t":"2026-09-28T14:45:00Z","v":2292,"vw":41.317397},{"c":41.45,"h":41.45,"l":41.445,"n":2,"o":41.445,"t":"2026-09-28T15:00:00Z","v":1100,"vw":41.445455},{"c":41.475,"h":41.475,"l":41.44,"n":4,"o":41.44,"t":"2026-09-28T15:15:00Z","v":1136,"vw":41.452467},{"c":41.96,"h":42.0099,"l":41.89,"n":9,"o":41.89,"t":"2026-09-28T15:30:00Z","v":802,"vw":41.9757},{"c":43.3744,"h":43.3744,"l":43,"n":25,"o":43,"t":"2026-09-28T16:15:00Z","v":2132,"vw":43.169806},{"c":42.9288,"h":43.15,"l":42.9288,"n":6,"o":43.15,"t":"2026-09-28T16:45:00Z","v":892,"vw":42.985368},{"c":43.215,"h":43.235,"l":42.94,"n":19,"o":42.94,"t":"2026-09-28T17:00:00Z","v":2114,"vw":43.114545},{"c":43.1,"h":43.1499,"l":43,"n":41,"o":43.085,"t":"2026-09-28T17:15:00Z","v":25813,"vw":43.098637},{"c":43.1457,"h":43.1457,"l":43.1457,"n":1,"o":43.1457,"t":"2026-09-28T17:30:00Z","v":100,"vw":43.1457},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-09-28T17:45:00Z","v":120,"vw":43.21},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-09-28T18:45:00Z","v":100,"vw":43.26},{"c":43.29,"h":43.29,"l":43.24,"n":6,"o":43.24,"t":"2026-09-28T19:00:00Z","v":501,"vw":43.26},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-09-28T19:30:00Z","v":100,"vw":43.13},{"c":43.04,"h":43.13,"l":43.0058,"n":19,"o":43.0058,"t":"2026-09-28T19:45:00Z","v":2860,"vw":43.033476},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-09-29T13:00:00Z","v":380,"vw":43.1},{"c":42.13,"h":43.16,"l":42.13,"n":12,"o":43.16,"t":"2026-09-29T13:30:00Z","v":856,"vw":42.798554},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-09-29T13:45:00Z","v":201,"vw":42.5},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-09-29T14:00:00Z","v":100,"vw":42.57},{"c":43.5,"h":43.51,"l":43.38,"n":13,"o":43.4,"t":"2026-09-29T14:15:00Z","v":1425,"vw":43.491375},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-09-29T14:30:00Z","v":305,"vw":43.8},{"c":44,"h":44,"l":43.7125,"n":20,"o":43.7125,"t":"2026-09-29T14:45:00Z","v":721,"vw":43.820141},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-09-29T15:00:00Z","v":100,"vw":43.63},{"c":43.555,"h":43.575,"l":43.555,"n":3,"o":43.575,"t":"2026-09-29T15:15:00Z","v":1160,"vw":43.557301},{"c":43.9,"h":43.9,"l":43.71,"n":5,"o":43.71,"t":"2026-09-29T15:30:00Z","v":2304,"vw":43.875217},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-09-29T16:00:00Z","v":120,"vw":43.81},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-09-29T16:45:00Z","v":200,"vw":43.7},{"c":44,"h":44,"l":43.95,"n":13,"o":43.95,"t":"2026-09-29T17:15:00Z","v":1653,"vw":43.986716},{"c":43.86,"h":43.9,"l":43.86,"n":15,"o":43.8673,"t":"2026-09-29T17:45:00Z","v":6731,"vw":43.870887},{"c":44.05,"h":44.1,"l":44.05,"n":16,"o":44.1,"t":"2026-09-29T18:00:00Z","v":2050,"vw":44.067448},{"c":44.18,"h":44.18,"l":44.18,"n":6,"o":44.18,"t":"2026-09-29T18:15:00Z","v":212,"vw":44.18},{"c":44.09,"h":44.09,"l":44.09,"n":11,"o":44.09,"t":"2026-09-29T18:30:00Z","v":682,"vw":44.09},{"c":44.12,"h":44.165,"l":44.12,"n":3,"o":44.165,"t":"2026-09-29T19:30:00Z","v":232,"vw":44.1425},{"c":43.885,"h":44.0572,"l":43.85,"n":12,"o":44.0572,"t":"2026-09-29T19:45:00Z","v":1313,"vw":43.894917},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-09-29T20:45:00Z","v":250,"vw":43.85},{"c":43.16,"h":43.17,"l":43.16,"n":5,"o":43.17,"t":"2026-09-30T12:15:00Z","v":408,"vw":43.165},{"c":43.47,"h":43.7,"l":43.47,"n":27,"o":43.5,"t":"2026-09-30T13:30:00Z","v":4535,"vw":43.552378},{"c":43.71,"h":43.71,"l":43.5,"n":9,"o":43.5359,"t":"2026-09-30T13:45:00Z","v":831,"vw":43.588075},{"c":44.0147,"h":44.29,"l":44,"n":29,"o":44.29,"t":"2026-09-30T14:00:00Z","v":2249,"vw":44.246388},{"c":44.055,"h":44.065,"l":44.055,"n":2,"o":44.065,"t":"2026-09-30T14:15:00Z","v":240,"vw":44.06},{"c":44,"h":44.04,"l":44,"n":4,"o":44.04,"t":"2026-09-30T14:30:00Z","v":232,"vw":44.02},{"c":44.155,"h":44.155,"l":44.155,"n":3,"o":44.155,"t":"2026-09-30T14:45:00Z","v":170,"vw":44.155},{"c":44.2972,"h":44.2972,"l":44.21,"n":3,"o":44.21,"t":"2026-09-30T15:00:00Z","v":222,"vw":44.257743},{"c":44.64,"h":44.68,"l":44.24,"n":37,"o":44.33,"t":"2026-09-30T15:15:00Z","v":2969,"vw":44.590371},{"c":44.72,"h":44.72,"l":44.59,"n":9,"o":44.69,"t":"2026-09-30T15:30:00Z","v":1228,"vw":44.653777},{"c":44.65,"h":44.72,"l":44.65,"n":4,"o":44.72,"t":"2026-09-30T15:45:00Z","v":347,"vw":44.694164},{"c":44.385,"h":44.385,"l":44.37,"n":4,"o":44.37,"t":"2026-09-30T16:00:00Z","v":608,"vw":44.3725},{"c":44.22,"h":44.22,"l":44.19,"n":4,"o":44.19,"t":"2026-09-30T16:30:00Z","v":400,"vw":44.1975},{"c":44.19,"h":44.19,"l":44.115,"n":2,"o":44.115,"t":"2026-09-30T17:15:00Z","v":4823,"vw":44.119665},{"c":44,"h":44.1872,"l":44,"n":18,"o":44.1872,"t":"2026-09-30T17:30:00Z","v":2831,"vw":44.097371},{"c":44,"h":44.0299,"l":44,"n":14,"o":44.021,"t":"2026-09-30T18:00:00Z","v":6764,"vw":44.026126},{"c":43.9601,"h":44,"l":43.9601,"n":3,"o":44,"t":"2026-09-30T18:30:00Z","v":637,"vw":43.971058},{"c":44.02,"h":44.02,"l":43.93,"n":12,"o":43.93,"t":"2026-09-30T19:15:00Z","v":1038,"vw":43.987306},{"c":43.6489,"h":43.995,"l":43.6489,"n":6,"o":43.995,"t":"2026-09-30T19:45:00Z","v":2254,"vw":43.95926},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-01T08:15:00Z","v":1175,"vw":43.66},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-01T08:45:00Z","v":200,"vw":43.7},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-01T09:15:00Z","v":131,"vw":44.3},{"c":44.27,"h":44.27,"l":44.25,"n":2,"o":44.25,"t":"2026-10-01T10:30:00Z","v":200,"vw":44.26},{"c":43.67,"h":43.72,"l":43.35,"n":18,"o":43.5,"t":"2026-10-01T13:30:00Z","v":2748,"vw":43.521089},{"c":43.56,"h":43.56,"l":43.56,"n":3,"o":43.56,"t":"2026-10-01T13:45:00Z","v":414,"vw":43.56},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-01T14:00:00Z","v":200,"vw":43.46},{"c":43.45,"h":43.63,"l":43.45,"n":28,"o":43.63,"t":"2026-10-01T14:15:00Z","v":1240,"vw":43.501827},{"c":43.55,"h":43.55,"l":43.54,"n":3,"o":43.54,"t":"2026-10-01T14:45:00Z","v":202,"vw":43.545},{"c":43.1301,"h":43.44,"l":43.0985,"n":16,"o":43.44,"t":"2026-10-01T15:00:00Z","v":11902,"vw":43.164767},{"c":43.41,"h":43.569,"l":43.41,"n":23,"o":43.5,"t":"2026-10-01T15:15:00Z","v":3942,"vw":43.526905},{"c":43.395,"h":43.41,"l":43.36,"n":8,"o":43.41,"t":"2026-10-01T15:30:00Z","v":777,"vw":43.381824},{"c":43.3469,"h":43.38,"l":43.3469,"n":5,"o":43.36,"t":"2026-10-01T15:45:00Z","v":2801,"vw":43.361938},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-01T16:30:00Z","v":150,"vw":43.6},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-01T17:00:00Z","v":150,"vw":43.55},{"c":44.3599,"h":44.3599,"l":44.285,"n":2,"o":44.285,"t":"2026-10-01T17:30:00Z","v":550,"vw":44.305427},{"c":44.32,"h":44.4,"l":44.31,"n":11,"o":44.4,"t":"2026-10-01T17:45:00Z","v":948,"vw":44.371667},{"c":44.05,"h":44.05,"l":44.05,"n":3,"o":44.05,"t":"2026-10-01T18:00:00Z","v":151,"vw":44.05},{"c":44.1099,"h":44.1099,"l":44.1099,"n":1,"o":44.1099,"t":"2026-10-01T18:15:00Z","v":200,"vw":44.1099},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-01T18:30:00Z","v":200,"vw":44.15},{"c":44.07,"h":44.09,"l":44.07,"n":5,"o":44.09,"t":"2026-10-01T19:00:00Z","v":662,"vw":44.08604},{"c":44,"h":44.055,"l":44,"n":4,"o":44.055,"t":"2026-10-01T19:15:00Z","v":2300,"vw":44.048712},{"c":44.15,"h":44.15,"l":44.15,"n":3,"o":44.15,"t":"2026-10-01T19:30:00Z","v":480,"vw":44.15},{"c":44.19,"h":44.19,"l":44.19,"n":3,"o":44.19,"t":"2026-10-01T22:00:00Z","v":250,"vw":44.19},{"c":45.5,"h":45.5,"l":45.47,"n":6,"o":45.47,"t":"2026-10-02T12:45:00Z","v":783,"vw":45.478261},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-10-02T13:15:00Z","v":274,"vw":45.5},{"c":45.7,"h":45.7,"l":45.5,"n":25,"o":45.67,"t":"2026-10-02T13:30:00Z","v":2469,"vw":45.639621},{"c":46.455,"h":46.455,"l":45.98,"n":47,"o":45.98,"t":"2026-10-02T13:45:00Z","v":1943,"vw":46.099246},{"c":46.305,"h":46.505,"l":46.14,"n":33,"o":46.435,"t":"2026-10-02T14:00:00Z","v":2113,"vw":46.303676},{"c":46.3,"h":46.3,"l":46.3,"n":9,"o":46.3,"t":"2026-10-02T14:15:00Z","v":381,"vw":46.3},{"c":46.32,"h":46.35,"l":46.2,"n":17,"o":46.3,"t":"2026-10-02T14:30:00Z","v":1980,"vw":46.324351},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-02T14:45:00Z","v":149,"vw":46.2},{"c":46.5,"h":46.5,"l":46.32,"n":12,"o":46.32,"t":"2026-10-02T15:00:00Z","v":517,"vw":46.365},{"c":46.8,"h":46.8,"l":46.56,"n":18,"o":46.56,"t":"2026-10-02T15:30:00Z","v":2218,"vw":46.727945},{"c":47,"h":47,"l":46.94,"n":30,"o":46.94,"t":"2026-10-02T15:45:00Z","v":3922,"vw":46.974492},{"c":46.711,"h":46.711,"l":46.711,"n":3,"o":46.711,"t":"2026-10-02T16:15:00Z","v":414,"vw":46.711},{"c":46.6501,"h":46.6501,"l":46.6501,"n":1,"o":46.6501,"t":"2026-10-02T16:30:00Z","v":100,"vw":46.6501},{"c":46.6001,"h":46.75,"l":46.6001,"n":5,"o":46.7,"t":"2026-10-02T16:45:00Z","v":447,"vw":46.693152},{"c":46.49,"h":46.49,"l":46.49,"n":10,"o":46.49,"t":"2026-10-02T17:15:00Z","v":1072,"vw":46.49},{"c":46.05,"h":46.255,"l":46.05,"n":4,"o":46.255,"t":"2026-10-02T17:30:00Z","v":386,"vw":46.186667},{"c":46.55,"h":46.55,"l":46.55,"n":5,"o":46.55,"t":"2026-10-02T18:00:00Z","v":162,"vw":46.55},{"c":46.5899,"h":46.5899,"l":46.5899,"n":1,"o":46.5899,"t":"2026-10-02T18:15:00Z","v":150,"vw":46.5899},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-02T18:30:00Z","v":170,"vw":46.48},{"c":46.5,"h":46.52,"l":46.45,"n":4,"o":46.52,"t":"2026-10-02T18:45:00Z","v":505,"vw":46.484},{"c":46.734,"h":46.734,"l":46.734,"n":1,"o":46.734,"t":"2026-10-02T19:00:00Z","v":100,"vw":46.734},{"c":47.1,"h":47.1,"l":47.1,"n":5,"o":47.1,"t":"2026-10-02T19:30:00Z","v":136,"vw":47.1},{"c":46.96,"h":47.14,"l":46.94,"n":13,"o":47,"t":"2026-10-02T19:45:00Z","v":2658,"vw":47.02943},{"c":46.864,"h":46.9,"l":46.864,"n":6,"o":46.9,"t":"2026-10-02T22:15:00Z","v":400,"vw":46.882},{"c":46.76,"h":46.92,"l":46.76,"n":8,"o":46.92,"t":"2026-10-02T22:30:00Z","v":1182,"vw":46.829923},{"c":46.91,"h":46.91,"l":46.9,"n":2,"o":46.9,"t":"2026-10-02T23:30:00Z","v":1100,"vw":46.900909},{"c":46.9,"h":46.91,"l":46.9,"n":5,"o":46.91,"t":"2026-10-02T23:45:00Z","v":653,"vw":46.90836},{"c":47.75,"h":47.94,"l":47.53,"n":24,"o":47.71,"t":"2026-10-05T08:00:00Z","v":948,"vw":47.7959},{"c":47.79,"h":47.79,"l":47.79,"n":5,"o":47.79,"t":"2026-10-05T09:45:00Z","v":200,"vw":47.79},{"c":47.74,"h":47.75,"l":47.74,"n":5,"o":47.75,"t":"2026-10-05T10:15:00Z","v":364,"vw":47.746667},{"c":47.93,"h":47.93,"l":47.9082,"n":4,"o":47.9082,"t":"2026-10-05T11:00:00Z","v":207,"vw":47.9191},{"c":48.1487,"h":48.1487,"l":48.1487,"n":4,"o":48.1487,"t":"2026-10-05T11:15:00Z","v":256,"vw":48.1487},{"c":48.4,"h":48.4,"l":48.4,"n":2,"o":48.4,"t":"2026-10-05T11:30:00Z","v":200,"vw":48.4},{"c":48.47,"h":48.47,"l":48.47,"n":1,"o":48.47,"t":"2026-10-05T11:45:00Z","v":100,"vw":48.47},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-05T12:00:00Z","v":101,"vw":48.5},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-05T12:15:00Z","v":100,"vw":48.15},{"c":48.17,"h":48.17,"l":48.17,"n":2,"o":48.17,"t":"2026-10-05T12:45:00Z","v":126,"vw":48.17},{"c":48.1296,"h":48.1296,"l":48.1296,"n":1,"o":48.1296,"t":"2026-10-05T13:00:00Z","v":500,"vw":48.1296},{"c":48,"h":48.325,"l":47.8682,"n":119,"o":48.14,"t":"2026-10-05T13:30:00Z","v":11067,"vw":48.059198},{"c":47.9999,"h":47.9999,"l":47.62,"n":42,"o":47.96,"t":"2026-10-05T13:45:00Z","v":4242,"vw":47.796878},{"c":47.7,"h":47.84,"l":47.55,"n":38,"o":47.83,"t":"2026-10-05T14:00:00Z","v":8477,"vw":47.69102},{"c":48.085,"h":48.085,"l":47.55,"n":19,"o":47.57,"t":"2026-10-05T14:15:00Z","v":1207,"vw":47.749315},{"c":48.07,"h":48.23,"l":48,"n":39,"o":48.05,"t":"2026-10-05T14:30:00Z","v":3555,"vw":48.122911},{"c":48.54,"h":48.54,"l":48.0301,"n":25,"o":48.0301,"t":"2026-10-05T14:45:00Z","v":2891,"vw":48.397539},{"c":48.87,"h":48.87,"l":48.4225,"n":39,"o":48.5,"t":"2026-10-05T15:00:00Z","v":2299,"vw":48.657756},{"c":48.9801,"h":48.9801,"l":48.865,"n":43,"o":48.865,"t":"2026-10-05T15:15:00Z","v":12413,"vw":48.918372},{"c":49.3599,"h":49.3599,"l":49.3599,"n":8,"o":49.3599,"t":"2026-10-05T15:30:00Z","v":367,"vw":49.3599},{"c":49.3,"h":49.37,"l":49.1301,"n":41,"o":49.37,"t":"2026-10-05T15:45:00Z","v":2623,"vw":49.240693},{"c":49.149,"h":49.23,"l":49.01,"n":25,"o":49.23,"t":"2026-10-05T16:00:00Z","v":3881,"vw":49.09186},{"c":48.99,"h":49.1,"l":48.99,"n":14,"o":49.1,"t":"2026-10-05T16:15:00Z","v":1402,"vw":49.011318},{"c":49.0621,"h":49.1132,"l":49.0001,"n":17,"o":49.035,"t":"2026-10-05T16:30:00Z","v":2940,"vw":49.051275},{"c":49.03,"h":49.1899,"l":49.03,"n":14,"o":49.1899,"t":"2026-10-05T16:45:00Z","v":6169,"vw":49.090263},{"c":49.11,"h":49.1386,"l":49.03,"n":7,"o":49.04,"t":"2026-10-05T17:00:00Z","v":2280,"vw":49.115791},{"c":49.36,"h":49.36,"l":49.3,"n":5,"o":49.3,"t":"2026-10-05T17:15:00Z","v":800,"vw":49.345},{"c":49.3,"h":49.3899,"l":49.3,"n":12,"o":49.34,"t":"2026-10-05T17:30:00Z","v":2573,"vw":49.340496},{"c":49.5112,"h":49.53,"l":49.5112,"n":15,"o":49.53,"t":"2026-10-05T17:45:00Z","v":1270,"vw":49.528433},{"c":49.407,"h":49.407,"l":49.35,"n":20,"o":49.36,"t":"2026-10-05T18:00:00Z","v":1772,"vw":49.374787},{"c":49.52,"h":49.55,"l":49.5,"n":8,"o":49.5,"t":"2026-10-05T18:15:00Z","v":1813,"vw":49.523404},{"c":49.68,"h":49.7,"l":49.65,"n":6,"o":49.7,"t":"2026-10-05T18:30:00Z","v":1122,"vw":49.691818},{"c":49.435,"h":49.65,"l":49.4,"n":33,"o":49.65,"t":"2026-10-05T18:45:00Z","v":5368,"vw":49.51562},{"c":49.4101,"h":49.4101,"l":49.4101,"n":1,"o":49.4101,"t":"2026-10-05T19:00:00Z","v":1400,"vw":49.4101},{"c":49.5481,"h":49.5481,"l":49.5481,"n":1,"o":49.5481,"t":"2026-10-05T19:15:00Z","v":1000,"vw":49.5481},{"c":49.54,"h":49.585,"l":49.3501,"n":18,"o":49.3501,"t":"2026-10-05T19:30:00Z","v":4082,"vw":49.456685},{"c":49.6156,"h":49.6156,"l":49.3801,"n":8,"o":49.3801,"t":"2026-10-05T19:45:00Z","v":785,"vw":49.488531},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-05T20:00:00Z","v":114,"vw":49.32},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-05T20:45:00Z","v":100,"vw":49.54},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-05T21:00:00Z","v":100,"vw":49.59},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-05T21:15:00Z","v":100,"vw":49.55},{"c":49.47,"h":49.49,"l":49.45,"n":10,"o":49.47,"t":"2026-10-05T23:30:00Z","v":776,"vw":49.471516},{"c":49.23,"h":49.23,"l":49.23,"n":3,"o":49.23,"t":"2026-10-06T13:00:00Z","v":229,"vw":49.23},{"c":49.0801,"h":49.34,"l":48.7298,"n":74,"o":49.16,"t":"2026-10-06T13:30:00Z","v":5360,"vw":48.964068},{"c":49,"h":49.1299,"l":48.935,"n":21,"o":49.1299,"t":"2026-10-06T13:45:00Z","v":1932,"vw":49.009437},{"c":49.185,"h":49.185,"l":48.9,"n":27,"o":48.9,"t":"2026-10-06T14:00:00Z","v":2003,"vw":49.051542},{"c":49,"h":49.2212,"l":49,"n":15,"o":49.13,"t":"2026-10-06T14:15:00Z","v":713,"vw":49.11448},{"c":48.925,"h":48.95,"l":48.8,"n":10,"o":48.8,"t":"2026-10-06T14:30:00Z","v":1784,"vw":48.864796},{"c":48.98,"h":48.98,"l":48.82,"n":27,"o":48.92,"t":"2026-10-06T14:45:00Z","v":4513,"vw":48.90245},{"c":48.93,"h":49.095,"l":48.93,"n":20,"o":48.995,"t":"2026-10-06T15:00:00Z","v":3678,"vw":49.012797},{"c":48.88,"h":48.92,"l":48.84,"n":12,"o":48.92,"t":"2026-10-06T15:15:00Z","v":1050,"vw":48.888282},{"c":48.825,"h":48.8274,"l":48.775,"n":16,"o":48.8,"t":"2026-10-06T15:30:00Z","v":1684,"vw":48.801122},{"c":48.9002,"h":48.925,"l":48.9,"n":9,"o":48.9,"t":"2026-10-06T15:45:00Z","v":691,"vw":48.908255},{"c":48.845,"h":48.99,"l":48.845,"n":15,"o":48.98,"t":"2026-10-06T16:00:00Z","v":1801,"vw":48.956069},{"c":48.808,"h":48.85,"l":48.69,"n":22,"o":48.7,"t":"2026-10-06T16:15:00Z","v":1869,"vw":48.763699},{"c":49.035,"h":49.035,"l":48.9921,"n":3,"o":48.9921,"t":"2026-10-06T16:30:00Z","v":918,"vw":49.01},{"c":48.9201,"h":48.97,"l":48.9201,"n":11,"o":48.965,"t":"2026-10-06T16:45:00Z","v":651,"vw":48.955025},{"c":48.9683,"h":49.005,"l":48.95,"n":4,"o":49.005,"t":"2026-10-06T17:00:00Z","v":1226,"vw":48.967554},{"c":48.94,"h":48.94,"l":48.939,"n":3,"o":48.939,"t":"2026-10-06T17:15:00Z","v":300,"vw":48.939667},{"c":49.04,"h":49.04,"l":49.04,"n":1,"o":49.04,"t":"2026-10-06T17:45:00Z","v":125,"vw":49.04},{"c":49.15,"h":49.15,"l":49.15,"n":2,"o":49.15,"t":"2026-10-06T18:00:00Z","v":151,"vw":49.15},{"c":48.92,"h":49.03,"l":48.92,"n":4,"o":49.03,"t":"2026-10-06T19:00:00Z","v":279,"vw":48.975},{"c":48.575,"h":48.8,"l":48.52,"n":31,"o":48.8,"t":"2026-10-06T19:30:00Z","v":10095,"vw":48.650374},{"c":48.69,"h":48.83,"l":48.685,"n":3,"o":48.685,"t":"2026-10-06T19:45:00Z","v":800,"vw":48.724375},{"c":49.0378,"h":49.0378,"l":49.0378,"n":1,"o":49.0378,"t":"2026-10-06T22:15:00Z","v":200,"vw":49.0378},{"c":48.989,"h":48.989,"l":48.989,"n":5,"o":48.989,"t":"2026-10-06T23:30:00Z","v":150,"vw":48.989},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-07T09:15:00Z","v":100,"vw":47.39},{"c":47.29,"h":47.29,"l":47.24,"n":6,"o":47.29,"t":"2026-10-07T09:30:00Z","v":441,"vw":47.273333},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-07T10:30:00Z","v":100,"vw":47.35},{"c":47.08,"h":47.12,"l":47.07,"n":3,"o":47.07,"t":"2026-10-07T11:00:00Z","v":300,"vw":47.09},{"c":46.99,"h":47.072,"l":46.99,"n":2,"o":47.072,"t":"2026-10-07T11:15:00Z","v":300,"vw":47.017333},{"c":46.65,"h":46.65,"l":46.6107,"n":6,"o":46.6107,"t":"2026-10-07T12:30:00Z","v":830,"vw":46.639542},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-07T12:45:00Z","v":130,"vw":46.64},{"c":46.768,"h":46.78,"l":46.768,"n":3,"o":46.78,"t":"2026-10-07T13:00:00Z","v":300,"vw":46.776},{"c":46.76,"h":46.91,"l":46.3923,"n":76,"o":46.64,"t":"2026-10-07T13:30:00Z","v":5974,"vw":46.723903},{"c":46.905,"h":46.905,"l":46.5,"n":46,"o":46.66,"t":"2026-10-07T13:45:00Z","v":3506,"vw":46.676368},{"c":46.87,"h":46.9,"l":46.75,"n":39,"o":46.81,"t":"2026-10-07T14:00:00Z","v":2274,"vw":46.839144},{"c":47.175,"h":47.175,"l":46.89,"n":12,"o":46.95,"t":"2026-10-07T14:15:00Z","v":1714,"vw":46.942097},{"c":47.05,"h":47.155,"l":47.05,"n":7,"o":47.155,"t":"2026-10-07T14:30:00Z","v":853,"vw":47.102772},{"c":46.834,"h":47.045,"l":46.83,"n":29,"o":47.03,"t":"2026-10-07T14:45:00Z","v":2595,"vw":46.930133},{"c":46.74,"h":46.8,"l":46.725,"n":11,"o":46.8,"t":"2026-10-07T15:00:00Z","v":1518,"vw":46.746546},{"c":46.8096,"h":46.8096,"l":46.8096,"n":4,"o":46.8096,"t":"2026-10-07T15:30:00Z","v":1737,"vw":46.8096},{"c":46.64,"h":46.75,"l":46.64,"n":9,"o":46.75,"t":"2026-10-07T15:45:00Z","v":1046,"vw":46.715691},{"c":46.8001,"h":46.8001,"l":46.66,"n":9,"o":46.76,"t":"2026-10-07T16:00:00Z","v":1240,"vw":46.735851},{"c":46.78,"h":46.795,"l":46.69,"n":13,"o":46.7344,"t":"2026-10-07T16:15:00Z","v":2911,"vw":46.773014},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-07T16:45:00Z","v":100,"vw":46.73},{"c":46.74,"h":46.75,"l":46.74,"n":2,"o":46.75,"t":"2026-10-07T17:00:00Z","v":200,"vw":46.745},{"c":46.9292,"h":46.98,"l":46.86,"n":10,"o":46.86,"t":"2026-10-07T17:15:00Z","v":1619,"vw":46.933236},{"c":46.9,"h":46.9,"l":46.87,"n":3,"o":46.87,"t":"2026-10-07T17:30:00Z","v":615,"vw":46.895},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-07T17:45:00Z","v":101,"vw":46.8},{"c":46.805,"h":46.805,"l":46.805,"n":2,"o":46.805,"t":"2026-10-07T18:00:00Z","v":483,"vw":46.805},{"c":46.7,"h":46.775,"l":46.7,"n":4,"o":46.77,"t":"2026-10-07T18:45:00Z","v":334,"vw":46.749522},{"c":46.48,"h":46.6,"l":46.461,"n":29,"o":46.6,"t":"2026-10-07T19:00:00Z","v":2199,"vw":46.480229},{"c":46.5,"h":46.55,"l":46.5,"n":7,"o":46.55,"t":"2026-10-07T19:15:00Z","v":722,"vw":46.541667},{"c":46.8096,"h":46.8096,"l":46.8096,"n":3,"o":46.8096,"t":"2026-10-07T19:30:00Z","v":165,"vw":46.8096},{"c":46.75,"h":46.915,"l":46.695,"n":42,"o":46.915,"t":"2026-10-07T19:45:00Z","v":2485,"vw":46.78078},{"c":46.76,"h":46.77,"l":46.76,"n":15,"o":46.76,"t":"2026-10-07T20:45:00Z","v":1825,"vw":46.760556},{"c":47.01,"h":47.01,"l":47.01,"n":2,"o":47.01,"t":"2026-10-07T23:30:00Z","v":1000,"vw":47.01},{"c":46.8,"h":46.8,"l":46.8,"n":6,"o":46.8,"t":"2026-10-08T08:00:00Z","v":335,"vw":46.8},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-08T10:00:00Z","v":200,"vw":45.62},{"c":45.2,"h":45.2,"l":45.2,"n":6,"o":45.2,"t":"2026-10-08T11:00:00Z","v":301,"vw":45.2},{"c":45.389,"h":45.389,"l":45.1018,"n":5,"o":45.1058,"t":"2026-10-08T11:30:00Z","v":975,"vw":45.174646},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-10-08T11:45:00Z","v":195,"vw":45.27},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-08T12:30:00Z","v":200,"vw":45.45},{"c":45.44,"h":45.44,"l":45.379,"n":3,"o":45.379,"t":"2026-10-08T13:00:00Z","v":221,"vw":45.412273},{"c":45.97,"h":46.2071,"l":45.41,"n":67,"o":45.6,"t":"2026-10-08T13:30:00Z","v":6569,"vw":45.896822},{"c":45.53,"h":45.945,"l":45.5,"n":28,"o":45.945,"t":"2026-10-08T13:45:00Z","v":3322,"vw":45.696302},{"c":45.8,"h":45.88,"l":45.6,"n":17,"o":45.6,"t":"2026-10-08T14:00:00Z","v":1846,"vw":45.753212},{"c":46,"h":46,"l":45.79,"n":9,"o":45.8,"t":"2026-10-08T14:15:00Z","v":1253,"vw":45.883042},{"c":46.07,"h":46.2576,"l":46.06,"n":4,"o":46.2576,"t":"2026-10-08T14:30:00Z","v":502,"vw":46.10552},{"c":45.71,"h":45.944,"l":45.71,"n":2,"o":45.944,"t":"2026-10-08T14:45:00Z","v":720,"vw":45.775},{"c":45.9522,"h":45.9522,"l":45.9522,"n":2,"o":45.9522,"t":"2026-10-08T15:00:00Z","v":1005,"vw":45.9522},{"c":45.65,"h":45.7,"l":45.65,"n":11,"o":45.7,"t":"2026-10-08T15:15:00Z","v":366,"vw":45.683333},{"c":45.23,"h":45.5,"l":45.23,"n":15,"o":45.5,"t":"2026-10-08T15:30:00Z","v":942,"vw":45.369352},{"c":45,"h":45.26,"l":45,"n":25,"o":45.23,"t":"2026-10-08T15:45:00Z","v":944,"vw":45.13808},{"c":44.9,"h":45,"l":44.9,"n":5,"o":45,"t":"2026-10-08T16:00:00Z","v":214,"vw":44.95},{"c":44.99,"h":45.3,"l":44.97,"n":36,"o":44.97,"t":"2026-10-08T16:15:00Z","v":4845,"vw":45.004231},{"c":44.86,"h":45.1,"l":44.85,"n":32,"o":45.1,"t":"2026-10-08T16:30:00Z","v":4511,"vw":44.887663},{"c":43.97,"h":44.8,"l":43.8801,"n":53,"o":44.8,"t":"2026-10-08T16:45:00Z","v":7779,"vw":44.206212},{"c":43.35,"h":43.7,"l":43.35,"n":12,"o":43.7,"t":"2026-10-08T17:00:00Z","v":722,"vw":43.496945},{"c":42.95,"h":43.72,"l":42.95,"n":25,"o":43.7,"t":"2026-10-08T17:15:00Z","v":1347,"vw":43.299812},{"c":43.57,"h":43.595,"l":43.05,"n":13,"o":43.05,"t":"2026-10-08T17:30:00Z","v":1972,"vw":43.447971},{"c":43.35,"h":43.51,"l":43.345,"n":21,"o":43.4,"t":"2026-10-08T17:45:00Z","v":1868,"vw":43.449451},{"c":43.23,"h":43.23,"l":43.13,"n":21,"o":43.23,"t":"2026-10-08T18:00:00Z","v":3122,"vw":43.188501},{"c":43.5701,"h":43.78,"l":43.53,"n":13,"o":43.53,"t":"2026-10-08T18:15:00Z","v":4299,"vw":43.688403},{"c":43.38,"h":43.44,"l":43.37,"n":9,"o":43.44,"t":"2026-10-08T18:30:00Z","v":1820,"vw":43.374706},{"c":43.37,"h":43.45,"l":43.3,"n":27,"o":43.38,"t":"2026-10-08T18:45:00Z","v":3260,"vw":43.381999},{"c":43.25,"h":43.37,"l":43.22,"n":31,"o":43.36,"t":"2026-10-08T19:00:00Z","v":3230,"vw":43.300387},{"c":43.2813,"h":43.2813,"l":43.2501,"n":3,"o":43.2501,"t":"2026-10-08T19:15:00Z","v":410,"vw":43.263406},{"c":43.35,"h":43.38,"l":43.15,"n":27,"o":43.38,"t":"2026-10-08T19:30:00Z","v":4215,"vw":43.354289},{"c":43.45,"h":43.45,"l":43.31,"n":7,"o":43.31,"t":"2026-10-08T19:45:00Z","v":1459,"vw":43.321769},{"c":44.1,"h":44.13,"l":44.1,"n":3,"o":44.13,"t":"2026-10-08T20:30:00Z","v":205,"vw":44.115},{"c":45,"h":45.01,"l":45,"n":9,"o":45.01,"t":"2026-10-09T12:15:00Z","v":1056,"vw":45.005556},{"c":45.1325,"h":45.1325,"l":45.1325,"n":3,"o":45.1325,"t":"2026-10-09T12:45:00Z","v":430,"vw":45.1325},{"c":45.25,"h":45.29,"l":45.25,"n":4,"o":45.29,"t":"2026-10-09T13:15:00Z","v":332,"vw":45.270392},{"c":43.74,"h":44.88,"l":43.73,"n":78,"o":44.88,"t":"2026-10-09T13:30:00Z","v":15047,"vw":44.264783},{"c":43.17,"h":43.67,"l":43.061,"n":80,"o":43.372,"t":"2026-10-09T13:45:00Z","v":9353,"vw":43.373144},{"c":42.88,"h":43.17,"l":42.88,"n":46,"o":43.17,"t":"2026-10-09T14:00:00Z","v":2380,"vw":43.12926},{"c":42.79,"h":42.88,"l":42.6837,"n":49,"o":42.75,"t":"2026-10-09T14:15:00Z","v":3493,"vw":42.769721},{"c":42.72,"h":42.9603,"l":42.645,"n":15,"o":42.9603,"t":"2026-10-09T14:30:00Z","v":936,"vw":42.80131},{"c":42.76,"h":42.76,"l":42.69,"n":7,"o":42.75,"t":"2026-10-09T14:45:00Z","v":487,"vw":42.727473},{"c":42.72,"h":43,"l":42.72,"n":19,"o":42.915,"t":"2026-10-09T15:00:00Z","v":2326,"vw":42.911608},{"c":42.59,"h":42.68,"l":42.59,"n":14,"o":42.6,"t":"2026-10-09T15:15:00Z","v":932,"vw":42.611364},{"c":42.58,"h":42.585,"l":42.4201,"n":18,"o":42.5,"t":"2026-10-09T15:30:00Z","v":1127,"vw":42.524587},{"c":42.65,"h":42.66,"l":42.65,"n":9,"o":42.66,"t":"2026-10-09T15:45:00Z","v":673,"vw":42.652079},{"c":42.435,"h":42.49,"l":42.3,"n":26,"o":42.42,"t":"2026-10-09T16:00:00Z","v":2425,"vw":42.458662},{"c":42.235,"h":42.4,"l":42.235,"n":11,"o":42.4,"t":"2026-10-09T16:15:00Z","v":1123,"vw":42.285964},{"c":42.4,"h":42.4,"l":42.24,"n":10,"o":42.275,"t":"2026-10-09T16:30:00Z","v":897,"vw":42.275},{"c":42.45,"h":42.45,"l":42.35,"n":5,"o":42.35,"t":"2026-10-09T16:45:00Z","v":540,"vw":42.380794},{"c":42.34,"h":42.34,"l":42.34,"n":11,"o":42.34,"t":"2026-10-09T17:00:00Z","v":997,"vw":42.34},{"c":42.4,"h":42.5435,"l":42.3575,"n":27,"o":42.42,"t":"2026-10-09T17:15:00Z","v":4275,"vw":42.457537},{"c":42.42,"h":42.42,"l":42.3,"n":3,"o":42.3117,"t":"2026-10-09T18:00:00Z","v":1744,"vw":42.326975},{"c":42.39,"h":42.39,"l":42.39,"n":4,"o":42.39,"t":"2026-10-09T18:15:00Z","v":171,"vw":42.39},{"c":42.5,"h":42.5,"l":42.5,"n":6,"o":42.5,"t":"2026-10-09T18:30:00Z","v":1000,"vw":42.5},{"c":42.48,"h":42.5,"l":42.48,"n":4,"o":42.5,"t":"2026-10-09T18:45:00Z","v":600,"vw":42.483333},{"c":42.615,"h":42.615,"l":42.615,"n":2,"o":42.615,"t":"2026-10-09T19:15:00Z","v":101,"vw":42.615},{"c":42.7,"h":42.7,"l":42.49,"n":12,"o":42.49,"t":"2026-10-09T19:30:00Z","v":950,"vw":42.54546},{"c":42.89,"h":42.89,"l":42.7,"n":12,"o":42.83,"t":"2026-10-09T19:45:00Z","v":1109,"vw":42.756667},{"c":42.91,"h":42.91,"l":42.91,"n":6,"o":42.91,"t":"2026-10-09T20:00:00Z","v":404,"vw":42.91},{"c":43.01,"h":43.02,"l":43,"n":10,"o":43.02,"t":"2026-10-09T20:15:00Z","v":739,"vw":43.011667},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-09T23:30:00Z","v":100,"vw":42.92},{"c":43.9366,"h":43.9366,"l":43.9366,"n":1,"o":43.9366,"t":"2026-10-12T08:00:00Z","v":200,"vw":43.9366},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-12T11:45:00Z","v":128,"vw":43},{"c":43.1264,"h":43.1264,"l":43.1264,"n":1,"o":43.1264,"t":"2026-10-12T12:45:00Z","v":100,"vw":43.1264},{"c":42.64,"h":42.85,"l":42.04,"n":45,"o":42.85,"t":"2026-10-12T13:30:00Z","v":13738,"vw":42.114769},{"c":42.45,"h":42.58,"l":42.1854,"n":32,"o":42.58,"t":"2026-10-12T13:45:00Z","v":4446,"vw":42.454607},{"c":41.95,"h":42.455,"l":41.87,"n":63,"o":42.455,"t":"2026-10-12T14:00:00Z","v":6014,"vw":42.227075},{"c":41.75,"h":41.95,"l":41.75,"n":16,"o":41.95,"t":"2026-10-12T14:15:00Z","v":949,"vw":41.882903},{"c":41.842,"h":41.9,"l":41.842,"n":3,"o":41.9,"t":"2026-10-12T14:45:00Z","v":845,"vw":41.855332},{"c":41.824,"h":41.824,"l":41.71,"n":4,"o":41.71,"t":"2026-10-12T15:00:00Z","v":1233,"vw":41.729941},{"c":41.668,"h":41.668,"l":41.5899,"n":8,"o":41.5899,"t":"2026-10-12T15:15:00Z","v":874,"vw":41.611177},{"c":41.69,"h":41.69,"l":41.55,"n":13,"o":41.56,"t":"2026-10-12T15:30:00Z","v":877,"vw":41.634827},{"c":41.915,"h":42,"l":41.915,"n":5,"o":42,"t":"2026-10-12T15:45:00Z","v":253,"vw":41.9575},{"c":41.955,"h":42,"l":41.955,"n":3,"o":42,"t":"2026-10-12T16:00:00Z","v":206,"vw":41.977388},{"c":41.7203,"h":41.76,"l":41.65,"n":23,"o":41.685,"t":"2026-10-12T16:45:00Z","v":1475,"vw":41.693593},{"c":41.7,"h":41.7,"l":41.6,"n":4,"o":41.6,"t":"2026-10-12T17:00:00Z","v":1101,"vw":41.609091},{"c":41.57,"h":41.615,"l":41.57,"n":8,"o":41.615,"t":"2026-10-12T17:15:00Z","v":677,"vw":41.579259},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-12T17:30:00Z","v":100,"vw":41.58},{"c":41.6,"h":41.6,"l":41.58,"n":3,"o":41.58,"t":"2026-10-12T17:45:00Z","v":205,"vw":41.59},{"c":41.55,"h":41.56,"l":41.53,"n":17,"o":41.55,"t":"2026-10-12T18:15:00Z","v":4196,"vw":41.546154},{"c":41.5201,"h":41.5201,"l":41.5201,"n":1,"o":41.5201,"t":"2026-10-12T18:30:00Z","v":100,"vw":41.5201},{"c":41.37,"h":41.5,"l":41.37,"n":15,"o":41.5,"t":"2026-10-12T18:45:00Z","v":1461,"vw":41.391667},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-12T19:00:00Z","v":330,"vw":41.4},{"c":41.3,"h":41.39,"l":41.3,"n":11,"o":41.3,"t":"2026-10-12T19:15:00Z","v":745,"vw":41.313846},{"c":41.4984,"h":41.4984,"l":41.37,"n":14,"o":41.39,"t":"2026-10-12T19:30:00Z","v":2022,"vw":41.471903},{"c":41.24,"h":41.43,"l":41.21,"n":23,"o":41.43,"t":"2026-10-12T19:45:00Z","v":1673,"vw":41.296418},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-12T23:15:00Z","v":122,"vw":41.25},{"c":40.3,"h":40.3,"l":40.3,"n":6,"o":40.3,"t":"2026-10-13T12:30:00Z","v":381,"vw":40.3},{"c":40.2,"h":40.22,"l":40.2,"n":10,"o":40.22,"t":"2026-10-13T12:45:00Z","v":1718,"vw":40.210588},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-13T13:00:00Z","v":300,"vw":40.2},{"c":40.84,"h":40.93,"l":39.93,"n":77,"o":40.4,"t":"2026-10-13T13:30:00Z","v":8858,"vw":40.140927},{"c":40.555,"h":40.7699,"l":40.5,"n":29,"o":40.7699,"t":"2026-10-13T13:45:00Z","v":6533,"vw":40.603906},{"c":40.8,"h":40.925,"l":40.795,"n":5,"o":40.795,"t":"2026-10-13T14:00:00Z","v":322,"vw":40.84},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-13T14:30:00Z","v":105,"vw":40.8},{"c":40.6458,"h":40.6458,"l":40.6458,"n":1,"o":40.6458,"t":"2026-10-13T14:45:00Z","v":100,"vw":40.6458},{"c":40.645,"h":40.6797,"l":40.645,"n":9,"o":40.6797,"t":"2026-10-13T15:00:00Z","v":1288,"vw":40.650427},{"c":40.63,"h":40.63,"l":40.63,"n":3,"o":40.63,"t":"2026-10-13T15:15:00Z","v":105,"vw":40.63},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-10-13T15:30:00Z","v":147,"vw":40.52},{"c":40.77,"h":40.77,"l":40.635,"n":5,"o":40.635,"t":"2026-10-13T15:45:00Z","v":1198,"vw":40.665702},{"c":40.765,"h":40.765,"l":40.7401,"n":6,"o":40.7401,"t":"2026-10-13T16:00:00Z","v":1211,"vw":40.752231},{"c":40.935,"h":41.0499,"l":40.935,"n":8,"o":41.0399,"t":"2026-10-13T16:15:00Z","v":874,"vw":41.014997},{"c":41.19,"h":41.259,"l":41.08,"n":36,"o":41.18,"t":"2026-10-13T16:30:00Z","v":3998,"vw":41.197129},{"c":40.99,"h":40.99,"l":40.92,"n":3,"o":40.92,"t":"2026-10-13T16:45:00Z","v":340,"vw":40.947576},{"c":40.8716,"h":40.9,"l":40.8,"n":9,"o":40.9,"t":"2026-10-13T17:00:00Z","v":1937,"vw":40.844718},{"c":40.8244,"h":40.83,"l":40.8244,"n":5,"o":40.83,"t":"2026-10-13T17:15:00Z","v":311,"vw":40.827455},{"c":40.8,"h":40.8738,"l":40.71,"n":6,"o":40.71,"t":"2026-10-13T17:30:00Z","v":479,"vw":40.819895},{"c":40.775,"h":40.775,"l":40.775,"n":1,"o":40.775,"t":"2026-10-13T17:45:00Z","v":200,"vw":40.775},{"c":41.07,"h":41.07,"l":41.055,"n":4,"o":41.055,"t":"2026-10-13T18:15:00Z","v":450,"vw":41.06375},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-13T18:30:00Z","v":100,"vw":40.88},{"c":40.82,"h":40.87,"l":40.805,"n":8,"o":40.87,"t":"2026-10-13T19:00:00Z","v":7540,"vw":40.826517},{"c":41.05,"h":41.14,"l":41.05,"n":4,"o":41.14,"t":"2026-10-13T19:30:00Z","v":347,"vw":41.08},{"c":41.33,"h":41.33,"l":41.11,"n":5,"o":41.11,"t":"2026-10-13T19:45:00Z","v":383,"vw":41.218},{"c":41.55,"h":41.55,"l":41.5,"n":3,"o":41.5,"t":"2026-10-13T20:45:00Z","v":930,"vw":41.505376},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-13T21:30:00Z","v":100,"vw":41.6},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-13T22:30:00Z","v":145,"vw":41.55},{"c":41.55,"h":41.55,"l":41.55,"n":4,"o":41.55,"t":"2026-10-13T23:00:00Z","v":749,"vw":41.55},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-14T08:30:00Z","v":200,"vw":41.62},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-10-14T10:30:00Z","v":121,"vw":40.96},{"c":40.725,"h":40.725,"l":40.725,"n":2,"o":40.725,"t":"2026-10-14T11:45:00Z","v":124,"vw":40.725},{"c":40.1993,"h":40.57,"l":40.1993,"n":3,"o":40.57,"t":"2026-10-14T12:30:00Z","v":1468,"vw":40.251585},{"c":40.26,"h":40.26,"l":40.23,"n":3,"o":40.23,"t":"2026-10-14T12:45:00Z","v":350,"vw":40.24},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-14T13:15:00Z","v":110,"vw":40.2},{"c":40.1,"h":40.339,"l":39.96,"n":59,"o":39.96,"t":"2026-10-14T13:30:00Z","v":3205,"vw":40.153867},{"c":39.95,"h":40.19,"l":39.95,"n":57,"o":40.15,"t":"2026-10-14T13:45:00Z","v":3533,"vw":40.123916},{"c":39.85,"h":40,"l":39.82,"n":29,"o":40,"t":"2026-10-14T14:00:00Z","v":1665,"vw":39.933659},{"c":39.75,"h":39.95,"l":39.715,"n":21,"o":39.93,"t":"2026-10-14T14:15:00Z","v":1584,"vw":39.829061},{"c":39.8699,"h":39.8699,"l":39.58,"n":9,"o":39.7183,"t":"2026-10-14T14:30:00Z","v":2196,"vw":39.724315},{"c":39.67,"h":39.87,"l":39.67,"n":9,"o":39.815,"t":"2026-10-14T14:45:00Z","v":774,"vw":39.765146},{"c":39.3,"h":39.695,"l":39.3,"n":16,"o":39.695,"t":"2026-10-14T15:00:00Z","v":686,"vw":39.501},{"c":39.39,"h":39.4796,"l":39.39,"n":15,"o":39.39,"t":"2026-10-14T15:15:00Z","v":1637,"vw":39.451919},{"c":39.18,"h":39.35,"l":39.18,"n":33,"o":39.35,"t":"2026-10-14T15:30:00Z","v":2081,"vw":39.275079},{"c":39.1,"h":39.24,"l":39.1,"n":30,"o":39.22,"t":"2026-10-14T15:45:00Z","v":1436,"vw":39.169457},{"c":38.95,"h":39.11,"l":38.95,"n":56,"o":39.1,"t":"2026-10-14T16:00:00Z","v":2367,"vw":39.005831},{"c":38.53,"h":38.9469,"l":38.53,"n":23,"o":38.88,"t":"2026-10-14T16:15:00Z","v":1660,"vw":38.805136},{"c":39,"h":39.02,"l":38.59,"n":11,"o":38.61,"t":"2026-10-14T16:30:00Z","v":1649,"vw":38.732239},{"c":39,"h":39,"l":39,"n":13,"o":39,"t":"2026-10-14T16:45:00Z","v":917,"vw":39},{"c":38.92,"h":38.92,"l":38.88,"n":5,"o":38.88,"t":"2026-10-14T17:00:00Z","v":563,"vw":38.909384},{"c":38.7,"h":38.85,"l":38.7,"n":15,"o":38.85,"t":"2026-10-14T17:15:00Z","v":1001,"vw":38.794708},{"c":38.45,"h":38.59,"l":38.34,"n":31,"o":38.59,"t":"2026-10-14T17:30:00Z","v":3440,"vw":38.40113},{"c":38.44,"h":38.46,"l":38.44,"n":6,"o":38.44,"t":"2026-10-14T17:45:00Z","v":591,"vw":38.448077},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-10-14T18:00:00Z","v":102,"vw":38.37},{"c":38.44,"h":38.48,"l":38.44,"n":6,"o":38.48,"t":"2026-10-14T18:15:00Z","v":516,"vw":38.472},{"c":38.255,"h":38.38,"l":38.255,"n":7,"o":38.38,"t":"2026-10-14T18:30:00Z","v":642,"vw":38.2775},{"c":38.2839,"h":38.3,"l":38.16,"n":10,"o":38.195,"t":"2026-10-14T19:00:00Z","v":3455,"vw":38.236059},{"c":38.43,"h":38.5,"l":38.19,"n":17,"o":38.24,"t":"2026-10-14T19:15:00Z","v":3050,"vw":38.359038},{"c":38.675,"h":38.675,"l":38.65,"n":9,"o":38.67,"t":"2026-10-14T19:30:00Z","v":1131,"vw":38.655},{"c":38.5,"h":38.67,"l":38.4801,"n":37,"o":38.57,"t":"2026-10-14T19:45:00Z","v":2808,"vw":38.538425},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-14T21:15:00Z","v":200,"vw":38.4},{"c":38.39,"h":38.39,"l":38.39,"n":3,"o":38.39,"t":"2026-10-14T21:30:00Z","v":500,"vw":38.39},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-14T22:15:00Z","v":227,"vw":37.8},{"c":37.5,"h":37.51,"l":37.5,"n":5,"o":37.5,"t":"2026-10-14T22:30:00Z","v":603,"vw":37.501667},{"c":37.48,"h":37.48,"l":37.48,"n":1,"o":37.48,"t":"2026-10-14T22:45:00Z","v":121,"vw":37.48},{"c":37.65,"h":37.65,"l":37.65,"n":2,"o":37.65,"t":"2026-10-14T23:00:00Z","v":201,"vw":37.65},{"c":37.22,"h":37.3,"l":37.22,"n":4,"o":37.3,"t":"2026-10-14T23:15:00Z","v":400,"vw":37.28},{"c":37.4,"h":37.4,"l":37.2,"n":7,"o":37.2403,"t":"2026-10-14T23:30:00Z","v":574,"vw":37.305564},{"c":36.5,"h":38.02,"l":36.25,"n":38,"o":36.91,"t":"2026-10-15T08:00:00Z","v":1900,"vw":37.047642},{"c":36.6,"h":36.6,"l":36.59,"n":7,"o":36.59,"t":"2026-10-15T08:15:00Z","v":1700,"vw":36.598235},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-15T08:30:00Z","v":200,"vw":36.81},{"c":36.5,"h":37,"l":36.5,"n":17,"o":37,"t":"2026-10-15T11:00:00Z","v":1123,"vw":36.680967},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-15T11:30:00Z","v":100,"vw":37.15},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-15T12:00:00Z","v":100,"vw":37.3},{"c":36.15,"h":36.21,"l":36.15,"n":9,"o":36.21,"t":"2026-10-15T12:30:00Z","v":382,"vw":36.18},{"c":35.65,"h":35.8,"l":35.65,"n":6,"o":35.8,"t":"2026-10-15T13:00:00Z","v":1596,"vw":35.743191},{"c":35.764,"h":35.84,"l":35.764,"n":14,"o":35.84,"t":"2026-10-15T13:15:00Z","v":1671,"vw":35.792077},{"c":35.4,"h":35.93,"l":34.92,"n":243,"o":35.93,"t":"2026-10-15T13:30:00Z","v":16772,"vw":35.288633},{"c":34.69,"h":35.7162,"l":34.4,"n":239,"o":35.7162,"t":"2026-10-15T13:45:00Z","v":12653,"vw":34.973563},{"c":35.0199,"h":35.25,"l":34.78,"n":81,"o":34.78,"t":"2026-10-15T14:00:00Z","v":5650,"vw":35.004086},{"c":35.5344,"h":35.58,"l":34.9399,"n":50,"o":35.02,"t":"2026-10-15T14:15:00Z","v":8119,"vw":35.360296},{"c":35.95,"h":35.95,"l":35.29,"n":76,"o":35.29,"t":"2026-10-15T14:30:00Z","v":12320,"vw":35.672703},{"c":36.3,"h":36.3,"l":36.08,"n":53,"o":36.26,"t":"2026-10-15T14:45:00Z","v":3259,"vw":36.169265},{"c":36.548,"h":36.548,"l":36.1,"n":70,"o":36.3,"t":"2026-10-15T15:00:00Z","v":14073,"vw":36.433192},{"c":36.55,"h":36.705,"l":36.55,"n":83,"o":36.6499,"t":"2026-10-15T15:15:00Z","v":7590,"vw":36.648021},{"c":36.6499,"h":36.6499,"l":36.5,"n":23,"o":36.55,"t":"2026-10-15T15:30:00Z","v":2339,"vw":36.535803},{"c":36.66,"h":36.6801,"l":36.61,"n":33,"o":36.61,"t":"2026-10-15T15:45:00Z","v":3313,"vw":36.656509},{"c":36.4,"h":36.7001,"l":36.3625,"n":25,"o":36.7001,"t":"2026-10-15T16:00:00Z","v":2843,"vw":36.52726},{"c":36.26,"h":36.3525,"l":36.2473,"n":21,"o":36.34,"t":"2026-10-15T16:15:00Z","v":2013,"vw":36.292462},{"c":36.2029,"h":36.33,"l":36.2,"n":12,"o":36.28,"t":"2026-10-15T16:30:00Z","v":2022,"vw":36.287613},{"c":36.3397,"h":36.44,"l":36.14,"n":46,"o":36.43,"t":"2026-10-15T16:45:00Z","v":4885,"vw":36.327393},{"c":36.48,"h":36.48,"l":36.28,"n":10,"o":36.3899,"t":"2026-10-15T17:00:00Z","v":1184,"vw":36.356107},{"c":36.53,"h":36.53,"l":36.4803,"n":10,"o":36.505,"t":"2026-10-15T17:15:00Z","v":1134,"vw":36.505055},{"c":36.7,"h":36.79,"l":36.57,"n":29,"o":36.57,"t":"2026-10-15T17:30:00Z","v":3818,"vw":36.728439},{"c":36.745,"h":36.78,"l":36.7,"n":14,"o":36.7,"t":"2026-10-15T17:45:00Z","v":1977,"vw":36.760988},{"c":36.54,"h":36.7,"l":36.5,"n":14,"o":36.7,"t":"2026-10-15T18:00:00Z","v":513,"vw":36.604762},{"c":36.3,"h":36.4199,"l":36.3,"n":49,"o":36.4199,"t":"2026-10-15T18:15:00Z","v":4216,"vw":36.328788},{"c":36.51,"h":36.54,"l":36.39,"n":10,"o":36.49,"t":"2026-10-15T18:30:00Z","v":2184,"vw":36.434991},{"c":36.9,"h":36.99,"l":36.9,"n":30,"o":36.94,"t":"2026-10-15T19:00:00Z","v":2391,"vw":36.942219},{"c":37.03,"h":37.3,"l":36.9801,"n":36,"o":36.9801,"t":"2026-10-15T19:15:00Z","v":2762,"vw":37.144845},{"c":37.1,"h":37.3899,"l":36.99,"n":47,"o":37.03,"t":"2026-10-15T19:30:00Z","v":5023,"vw":37.100068},{"c":37.1799,"h":37.3314,"l":36.95,"n":138,"o":37.18,"t":"2026-10-15T19:45:00Z","v":15405,"vw":37.072962},{"c":37.181,"h":37.181,"l":37.181,"n":1,"o":37.181,"t":"2026-10-15T20:15:00Z","v":650,"vw":37.181},{"c":37.49,"h":37.49,"l":37.37,"n":3,"o":37.37,"t":"2026-10-15T20:30:00Z","v":501,"vw":37.442},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-15T21:00:00Z","v":176,"vw":36.89},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-15T23:45:00Z","v":500,"vw":37.5},{"c":37.1,"h":37.1,"l":36.7,"n":10,"o":36.7,"t":"2026-10-16T08:00:00Z","v":319,"vw":36.939357},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-16T08:15:00Z","v":100,"vw":37.1},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-16T08:30:00Z","v":300,"vw":37.15},{"c":36.98,"h":36.98,"l":36.63,"n":2,"o":36.63,"t":"2026-10-16T11:00:00Z","v":400,"vw":36.8925},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-16T11:15:00Z","v":510,"vw":36.7},{"c":36.7907,"h":36.7907,"l":36.7907,"n":1,"o":36.7907,"t":"2026-10-16T11:45:00Z","v":100,"vw":36.7907},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T12:00:00Z","v":300,"vw":37},{"c":36.71,"h":36.71,"l":36.71,"n":4,"o":36.71,"t":"2026-10-16T12:30:00Z","v":260,"vw":36.71},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-16T12:45:00Z","v":215,"vw":36.6},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-16T13:00:00Z","v":104,"vw":36.6},{"c":35.755,"h":37.09,"l":35.51,"n":149,"o":37.09,"t":"2026-10-16T13:30:00Z","v":10693,"vw":35.987003},{"c":35.85,"h":36.3899,"l":35.76,"n":26,"o":36.2999,"t":"2026-10-16T13:45:00Z","v":2770,"vw":36.097917},{"c":35.69,"h":35.69,"l":35.69,"n":5,"o":35.69,"t":"2026-10-16T14:00:00Z","v":350,"vw":35.69},{"c":35.69,"h":35.768,"l":35.681,"n":16,"o":35.768,"t":"2026-10-16T14:15:00Z","v":861,"vw":35.719571},{"c":35.9094,"h":36.07,"l":35.895,"n":23,"o":36.07,"t":"2026-10-16T14:45:00Z","v":4530,"vw":35.979964},{"c":35.4443,"h":35.78,"l":35.39,"n":40,"o":35.78,"t":"2026-10-16T15:00:00Z","v":2093,"vw":35.464376},{"c":35.4701,"h":35.6084,"l":35.45,"n":30,"o":35.5,"t":"2026-10-16T15:15:00Z","v":3429,"vw":35.511529},{"c":35.9671,"h":35.9671,"l":35.88,"n":3,"o":35.88,"t":"2026-10-16T15:30:00Z","v":402,"vw":35.945325},{"c":35.76,"h":35.79,"l":35.76,"n":14,"o":35.79,"t":"2026-10-16T15:45:00Z","v":1070,"vw":35.7775},{"c":35.69,"h":35.8299,"l":35.69,"n":9,"o":35.8052,"t":"2026-10-16T16:00:00Z","v":672,"vw":35.798052},{"c":35.885,"h":35.885,"l":35.86,"n":3,"o":35.86,"t":"2026-10-16T16:15:00Z","v":401,"vw":35.86625},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-16T16:30:00Z","v":150,"vw":35.85},{"c":35.8301,"h":35.8301,"l":35.8,"n":8,"o":35.8,"t":"2026-10-16T16:45:00Z","v":3347,"vw":35.827974},{"c":35.5,"h":35.69,"l":35.5,"n":10,"o":35.69,"t":"2026-10-16T17:00:00Z","v":924,"vw":35.594197},{"c":35.35,"h":35.4,"l":35.32,"n":26,"o":35.4,"t":"2026-10-16T17:15:00Z","v":1584,"vw":35.363083},{"c":35.55,"h":35.555,"l":35.55,"n":5,"o":35.555,"t":"2026-10-16T17:30:00Z","v":960,"vw":35.552059},{"c":35.53,"h":35.53,"l":35.53,"n":4,"o":35.53,"t":"2026-10-16T17:45:00Z","v":311,"vw":35.53},{"c":35.33,"h":35.4,"l":35.29,"n":35,"o":35.4,"t":"2026-10-16T18:00:00Z","v":5182,"vw":35.341513},{"c":35.25,"h":35.25,"l":35.25,"n":7,"o":35.25,"t":"2026-10-16T18:15:00Z","v":806,"vw":35.25},{"c":35.23,"h":35.395,"l":35.23,"n":16,"o":35.395,"t":"2026-10-16T18:30:00Z","v":1371,"vw":35.316032},{"c":35.14,"h":35.23,"l":35.03,"n":29,"o":35.15,"t":"2026-10-16T18:45:00Z","v":5150,"vw":35.117337},{"c":35.2181,"h":35.2181,"l":35.17,"n":2,"o":35.17,"t":"2026-10-16T19:00:00Z","v":648,"vw":35.207114},{"c":35.4,"h":35.73,"l":35.33,"n":28,"o":35.52,"t":"2026-10-16T19:15:00Z","v":4370,"vw":35.558964},{"c":35.34,"h":35.7304,"l":35.34,"n":17,"o":35.7304,"t":"2026-10-16T19:30:00Z","v":3037,"vw":35.533797},{"c":35.3001,"h":35.575,"l":35.3001,"n":37,"o":35.48,"t":"2026-10-16T19:45:00Z","v":1586,"vw":35.43592},{"c":35.42,"h":35.42,"l":35.39,"n":12,"o":35.42,"t":"2026-10-16T20:00:00Z","v":799,"vw":35.412773},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-16T20:45:00Z","v":600,"vw":35.5},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-16T22:15:00Z","v":500,"vw":35.4},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-16T22:30:00Z","v":200,"vw":35.35},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-16T22:45:00Z","v":247,"vw":35.4},{"c":36.59,"h":36.59,"l":36.59,"n":2,"o":36.59,"t":"2026-10-19T08:00:00Z","v":101,"vw":36.59},{"c":36.5808,"h":36.5808,"l":36.5808,"n":1,"o":36.5808,"t":"2026-10-19T09:15:00Z","v":300,"vw":36.5808},{"c":36.6,"h":36.6,"l":36.6,"n":3,"o":36.6,"t":"2026-10-19T10:00:00Z","v":400,"vw":36.6},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-19T10:30:00Z","v":300,"vw":36.62},{"c":36.85,"h":36.85,"l":36.85,"n":4,"o":36.85,"t":"2026-10-19T11:45:00Z","v":107,"vw":36.85},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-10-19T12:00:00Z","v":380,"vw":36.85},{"c":37.02,"h":37.03,"l":37.02,"n":2,"o":37.03,"t":"2026-10-19T12:30:00Z","v":400,"vw":37.025},{"c":36.205,"h":36.85,"l":35.86,"n":92,"o":36.85,"t":"2026-10-19T13:30:00Z","v":3628,"vw":36.41966},{"c":36.145,"h":36.395,"l":36.085,"n":17,"o":36.085,"t":"2026-10-19T13:45:00Z","v":2037,"vw":36.17294},{"c":36.4,"h":36.4,"l":36.1655,"n":6,"o":36.1655,"t":"2026-10-19T14:00:00Z","v":1457,"vw":36.278085},{"c":36.8,"h":36.865,"l":36.79,"n":14,"o":36.79,"t":"2026-10-19T14:15:00Z","v":790,"vw":36.816232},{"c":36.84,"h":36.9,"l":36.695,"n":31,"o":36.78,"t":"2026-10-19T14:30:00Z","v":9633,"vw":36.814547},{"c":36.8597,"h":36.8597,"l":36.8308,"n":7,"o":36.8308,"t":"2026-10-19T14:45:00Z","v":376,"vw":36.840433},{"c":37.54,"h":37.54,"l":37.05,"n":53,"o":37.05,"t":"2026-10-19T15:00:00Z","v":4537,"vw":37.420866},{"c":37.71,"h":37.73,"l":37.545,"n":16,"o":37.545,"t":"2026-10-19T15:15:00Z","v":1966,"vw":37.69788},{"c":37.62,"h":37.62,"l":37.62,"n":8,"o":37.62,"t":"2026-10-19T15:30:00Z","v":498,"vw":37.62},{"c":37.66,"h":37.66,"l":37.53,"n":15,"o":37.575,"t":"2026-10-19T15:45:00Z","v":1296,"vw":37.581011},{"c":37.35,"h":37.55,"l":37.35,"n":19,"o":37.545,"t":"2026-10-19T16:00:00Z","v":2306,"vw":37.414738},{"c":37.34,"h":37.46,"l":37.2701,"n":6,"o":37.2701,"t":"2026-10-19T16:15:00Z","v":3428,"vw":37.441771},{"c":37.21,"h":37.21,"l":37.21,"n":2,"o":37.21,"t":"2026-10-19T16:30:00Z","v":101,"vw":37.21},{"c":37.01,"h":37.01,"l":37,"n":15,"o":37,"t":"2026-10-19T16:45:00Z","v":1071,"vw":37.0025},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-19T17:30:00Z","v":200,"vw":36.8},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-19T17:45:00Z","v":100,"vw":36.71},{"c":36.675,"h":36.675,"l":36.675,"n":1,"o":36.675,"t":"2026-10-19T18:15:00Z","v":1000,"vw":36.675},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-19T18:30:00Z","v":500,"vw":36.8},{"c":36.9,"h":36.9,"l":36.9,"n":6,"o":36.9,"t":"2026-10-19T18:45:00Z","v":479,"vw":36.9},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-19T19:00:00Z","v":100,"vw":36.8},{"c":36.97,"h":36.97,"l":36.97,"n":5,"o":36.97,"t":"2026-10-19T19:15:00Z","v":166,"vw":36.97},{"c":37.14,"h":37.14,"l":37.14,"n":10,"o":37.14,"t":"2026-10-19T19:30:00Z","v":1260,"vw":37.14},{"c":36.62,"h":37.085,"l":36.6,"n":52,"o":37.085,"t":"2026-10-19T19:45:00Z","v":4875,"vw":36.813659},{"c":36.7349,"h":36.7349,"l":36.71,"n":2,"o":36.71,"t":"2026-10-19T23:30:00Z","v":200,"vw":36.72245},{"c":35.96,"h":35.96,"l":35.96,"n":6,"o":35.96,"t":"2026-10-20T08:00:00Z","v":538,"vw":35.96},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-20T09:00:00Z","v":200,"vw":35.96},{"c":35.96,"h":36.01,"l":35.95,"n":4,"o":36.01,"t":"2026-10-20T11:00:00Z","v":348,"vw":35.973333},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-20T11:45:00Z","v":100,"vw":35.58},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-20T12:30:00Z","v":105,"vw":35.52},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-20T13:15:00Z","v":300,"vw":35.9},{"c":36.295,"h":36.4,"l":35.89,"n":22,"o":35.89,"t":"2026-10-20T13:30:00Z","v":1648,"vw":36.154428},{"c":36.2,"h":36.2203,"l":36.005,"n":9,"o":36.2203,"t":"2026-10-20T13:45:00Z","v":1366,"vw":36.174153},{"c":36.91,"h":37.02,"l":36.73,"n":28,"o":37.02,"t":"2026-10-20T14:00:00Z","v":4045,"vw":36.881085},{"c":37.665,"h":37.665,"l":37.155,"n":14,"o":37.2309,"t":"2026-10-20T14:15:00Z","v":1897,"vw":37.494266},{"c":37.68,"h":37.68,"l":37.3208,"n":16,"o":37.67,"t":"2026-10-20T14:30:00Z","v":1084,"vw":37.53532},{"c":37.8,"h":37.8,"l":37.61,"n":12,"o":37.68,"t":"2026-10-20T14:45:00Z","v":1872,"vw":37.767205},{"c":37.46,"h":37.83,"l":37.46,"n":37,"o":37.63,"t":"2026-10-20T15:00:00Z","v":2618,"vw":37.61},{"c":37.63,"h":37.63,"l":37.47,"n":9,"o":37.47,"t":"2026-10-20T15:15:00Z","v":553,"vw":37.561915},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-20T15:30:00Z","v":155,"vw":37.81},{"c":37.98,"h":37.98,"l":37.8,"n":50,"o":37.8,"t":"2026-10-20T15:45:00Z","v":11121,"vw":37.815373},{"c":37.9752,"h":38,"l":37.9,"n":13,"o":38,"t":"2026-10-20T16:00:00Z","v":2145,"vw":37.960276},{"c":37.765,"h":37.9001,"l":37.765,"n":3,"o":37.9001,"t":"2026-10-20T16:15:00Z","v":219,"vw":37.837554},{"c":37.845,"h":37.845,"l":37.845,"n":1,"o":37.845,"t":"2026-10-20T16:30:00Z","v":100,"vw":37.845},{"c":37.77,"h":37.9,"l":37.77,"n":3,"o":37.9,"t":"2026-10-20T16:45:00Z","v":214,"vw":37.835},{"c":37.8399,"h":37.8399,"l":37.73,"n":6,"o":37.73,"t":"2026-10-20T17:00:00Z","v":861,"vw":37.784227},{"c":37.83,"h":37.83,"l":37.82,"n":2,"o":37.82,"t":"2026-10-20T17:30:00Z","v":1100,"vw":37.829091},{"c":37.83,"h":37.83,"l":37.83,"n":2,"o":37.83,"t":"2026-10-20T17:45:00Z","v":150,"vw":37.83},{"c":37.915,"h":37.915,"l":37.9,"n":2,"o":37.9,"t":"2026-10-20T18:00:00Z","v":233,"vw":37.906438},{"c":37.881,"h":37.97,"l":37.881,"n":4,"o":37.97,"t":"2026-10-20T18:15:00Z","v":1466,"vw":37.935094},{"c":37.74,"h":37.7462,"l":37.735,"n":4,"o":37.7462,"t":"2026-10-20T18:45:00Z","v":2700,"vw":37.744222},{"c":37.72,"h":37.72,"l":37.717,"n":2,"o":37.717,"t":"2026-10-20T19:00:00Z","v":200,"vw":37.7185},{"c":37.58,"h":37.655,"l":37.58,"n":5,"o":37.655,"t":"2026-10-20T19:15:00Z","v":236,"vw":37.6175},{"c":37.36,"h":37.36,"l":37.36,"n":2,"o":37.36,"t":"2026-10-20T19:30:00Z","v":165,"vw":37.36},{"c":37.575,"h":37.65,"l":37.575,"n":5,"o":37.65,"t":"2026-10-20T19:45:00Z","v":403,"vw":37.63125},{"c":37.55,"h":37.55,"l":37.55,"n":3,"o":37.55,"t":"2026-10-20T20:00:00Z","v":198,"vw":37.55},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-20T20:30:00Z","v":100,"vw":37.71},{"c":38.4,"h":38.4,"l":38.1966,"n":12,"o":38.2245,"t":"2026-10-20T20:45:00Z","v":1734,"vw":38.241456},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-20T21:00:00Z","v":130,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-20T21:15:00Z","v":200,"vw":38.5},{"c":38.83,"h":38.83,"l":38.83,"n":2,"o":38.83,"t":"2026-10-20T22:00:00Z","v":214,"vw":38.83},{"c":38.22,"h":38.39,"l":38.22,"n":4,"o":38.39,"t":"2026-10-21T08:00:00Z","v":601,"vw":38.356667},{"c":38.11,"h":38.11,"l":38.1,"n":7,"o":38.1,"t":"2026-10-21T10:15:00Z","v":1417,"vw":38.105},{"c":38.46,"h":38.46,"l":38.46,"n":5,"o":38.46,"t":"2026-10-21T11:00:00Z","v":798,"vw":38.46},{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-10-21T12:00:00Z","v":720,"vw":38.5},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-21T12:45:00Z","v":1020,"vw":38.48},{"c":38.85,"h":38.85,"l":38.69,"n":3,"o":38.69,"t":"2026-10-21T13:15:00Z","v":608,"vw":38.823333},{"c":38,"h":39.15,"l":38,"n":68,"o":38.77,"t":"2026-10-21T13:30:00Z","v":6746,"vw":38.764825},{"c":37.78,"h":38.09,"l":37.65,"n":40,"o":38,"t":"2026-10-21T13:45:00Z","v":3686,"vw":37.964423},{"c":37.49,"h":37.73,"l":37.49,"n":29,"o":37.71,"t":"2026-10-21T14:00:00Z","v":2400,"vw":37.587267},{"c":37.505,"h":37.59,"l":37.35,"n":30,"o":37.485,"t":"2026-10-21T14:15:00Z","v":3487,"vw":37.451014},{"c":37.58,"h":37.755,"l":37.58,"n":15,"o":37.69,"t":"2026-10-21T14:30:00Z","v":1122,"vw":37.668954},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-21T14:45:00Z","v":100,"vw":37.9},{"c":37.805,"h":37.805,"l":37.7,"n":20,"o":37.7,"t":"2026-10-21T15:00:00Z","v":3482,"vw":37.709046},{"c":37.79,"h":37.79,"l":37.67,"n":9,"o":37.71,"t":"2026-10-21T15:15:00Z","v":1081,"vw":37.706236},{"c":37.8722,"h":37.8722,"l":37.8722,"n":4,"o":37.8722,"t":"2026-10-21T15:30:00Z","v":104,"vw":37.8722},{"c":37.95,"h":38,"l":37.95,"n":5,"o":38,"t":"2026-10-21T15:45:00Z","v":812,"vw":37.960625},{"c":37.9,"h":38.08,"l":37.9,"n":10,"o":38.0765,"t":"2026-10-21T16:00:00Z","v":1237,"vw":38.007153},{"c":38.0967,"h":38.0967,"l":37.911,"n":9,"o":38.05,"t":"2026-10-21T16:15:00Z","v":3609,"vw":38.021695},{"c":38.05,"h":38.05,"l":37.92,"n":3,"o":37.92,"t":"2026-10-21T16:30:00Z","v":300,"vw":38.006667},{"c":38.12,"h":38.12,"l":38.12,"n":3,"o":38.12,"t":"2026-10-21T16:45:00Z","v":121,"vw":38.12},{"c":38.14,"h":38.14,"l":38.12,"n":4,"o":38.12,"t":"2026-10-21T17:00:00Z","v":669,"vw":38.123845},{"c":38.19,"h":38.2999,"l":38.19,"n":8,"o":38.25,"t":"2026-10-21T17:15:00Z","v":2420,"vw":38.241449},{"c":38.35,"h":38.35,"l":38.21,"n":5,"o":38.21,"t":"2026-10-21T17:30:00Z","v":923,"vw":38.313015},{"c":38.34,"h":38.34,"l":38.23,"n":4,"o":38.23,"t":"2026-10-21T18:00:00Z","v":378,"vw":38.308571},{"c":38.51,"h":38.51,"l":38.38,"n":8,"o":38.38,"t":"2026-10-21T18:15:00Z","v":1000,"vw":38.484737},{"c":38.51,"h":38.52,"l":38.51,"n":3,"o":38.52,"t":"2026-10-21T18:30:00Z","v":2102,"vw":38.510476},{"c":38.455,"h":38.55,"l":38.44,"n":10,"o":38.55,"t":"2026-10-21T18:45:00Z","v":3384,"vw":38.462549},{"c":38.26,"h":38.355,"l":38.2,"n":5,"o":38.355,"t":"2026-10-21T19:00:00Z","v":431,"vw":38.256579},{"c":38.41,"h":38.47,"l":38.28,"n":10,"o":38.28,"t":"2026-10-21T19:15:00Z","v":1593,"vw":38.394444},{"c":38.545,"h":38.545,"l":38.545,"n":2,"o":38.545,"t":"2026-10-21T19:30:00Z","v":233,"vw":38.545},{"c":38.68,"h":38.7,"l":38.575,"n":23,"o":38.575,"t":"2026-10-21T19:45:00Z","v":3809,"vw":38.640388},{"c":38.4914,"h":38.4914,"l":38.4914,"n":1,"o":38.4914,"t":"2026-10-21T21:45:00Z","v":150,"vw":38.4914},{"c":37.85,"h":37.95,"l":37.85,"n":2,"o":37.95,"t":"2026-10-21T22:15:00Z","v":300,"vw":37.883333},{"c":37.85,"h":37.85,"l":37.85,"n":3,"o":37.85,"t":"2026-10-21T22:30:00Z","v":500,"vw":37.85},{"c":37.8,"h":37.8,"l":37.7545,"n":3,"o":37.7545,"t":"2026-10-21T23:00:00Z","v":950,"vw":37.77725},{"c":36.38,"h":36.38,"l":36.38,"n":9,"o":36.38,"t":"2026-10-22T08:00:00Z","v":413,"vw":36.38},{"c":36,"h":36.02,"l":36,"n":2,"o":36.02,"t":"2026-10-22T09:00:00Z","v":287,"vw":36.006969},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-22T09:30:00Z","v":103,"vw":36},{"c":36.4,"h":36.4,"l":36.4,"n":7,"o":36.4,"t":"2026-10-22T11:00:00Z","v":257,"vw":36.4},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-22T11:15:00Z","v":400,"vw":36.15},{"c":36.15,"h":36.15,"l":36.15,"n":2,"o":36.15,"t":"2026-10-22T11:45:00Z","v":120,"vw":36.15},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-22T12:00:00Z","v":100,"vw":36.15},{"c":36.1,"h":36.13,"l":36.1,"n":2,"o":36.13,"t":"2026-10-22T12:15:00Z","v":600,"vw":36.125},{"c":35.94,"h":36,"l":35.94,"n":11,"o":36,"t":"2026-10-22T12:45:00Z","v":828,"vw":35.987143},{"c":35.88,"h":35.9001,"l":35.88,"n":4,"o":35.9001,"t":"2026-10-22T13:15:00Z","v":301,"vw":35.893367},{"c":36.5,"h":36.745,"l":36.2601,"n":35,"o":36.53,"t":"2026-10-22T13:30:00Z","v":4940,"vw":36.542014},{"c":36.4899,"h":36.51,"l":36,"n":57,"o":36.51,"t":"2026-10-22T13:45:00Z","v":3920,"vw":36.32339},{"c":36.13,"h":36.59,"l":36.12,"n":14,"o":36.59,"t":"2026-10-22T14:00:00Z","v":1207,"vw":36.219},{"c":36.01,"h":36.08,"l":36.01,"n":35,"o":36.01,"t":"2026-10-22T14:15:00Z","v":3057,"vw":36.03},{"c":35.86,"h":35.86,"l":35.755,"n":33,"o":35.8,"t":"2026-10-22T14:30:00Z","v":2640,"vw":35.796116},{"c":35.4,"h":36.05,"l":35.4,"n":19,"o":36.05,"t":"2026-10-22T14:45:00Z","v":2549,"vw":35.494273},{"c":35.2,"h":35.6,"l":35.2,"n":13,"o":35.6,"t":"2026-10-22T15:00:00Z","v":1500,"vw":35.38108},{"c":35.5,"h":35.625,"l":35.38,"n":12,"o":35.38,"t":"2026-10-22T15:15:00Z","v":1170,"vw":35.5325},{"c":35.3213,"h":35.47,"l":35.28,"n":24,"o":35.4,"t":"2026-10-22T15:30:00Z","v":3391,"vw":35.330747},{"c":35.43,"h":35.44,"l":35.15,"n":16,"o":35.2,"t":"2026-10-22T15:45:00Z","v":1703,"vw":35.276387},{"c":35.52,"h":35.5346,"l":35.35,"n":11,"o":35.45,"t":"2026-10-22T16:00:00Z","v":984,"vw":35.445747},{"c":35.36,"h":35.36,"l":35.36,"n":8,"o":35.36,"t":"2026-10-22T16:15:00Z","v":453,"vw":35.36},{"c":35.26,"h":35.31,"l":35.15,"n":13,"o":35.31,"t":"2026-10-22T16:30:00Z","v":1248,"vw":35.270339},{"c":35,"h":35,"l":34.84,"n":56,"o":35,"t":"2026-10-22T16:45:00Z","v":2370,"vw":34.967582},{"c":34.92,"h":35.025,"l":34.92,"n":7,"o":35.025,"t":"2026-10-22T17:00:00Z","v":1148,"vw":34.941818},{"c":34.92,"h":35.1,"l":34.92,"n":5,"o":35.1,"t":"2026-10-22T17:15:00Z","v":452,"vw":35.06},{"c":35.04,"h":35.17,"l":35.04,"n":11,"o":35.17,"t":"2026-10-22T17:30:00Z","v":604,"vw":35.104343},{"c":34.93,"h":34.93,"l":34.8,"n":22,"o":34.93,"t":"2026-10-22T18:00:00Z","v":1716,"vw":34.897848},{"c":34.98,"h":34.98,"l":34.98,"n":10,"o":34.98,"t":"2026-10-22T18:30:00Z","v":701,"vw":34.98},{"c":34.97,"h":35.0899,"l":34.97,"n":5,"o":34.99,"t":"2026-10-22T18:45:00Z","v":1605,"vw":35.046813},{"c":34.87,"h":34.87,"l":34.82,"n":6,"o":34.82,"t":"2026-10-22T19:00:00Z","v":596,"vw":34.853333},{"c":35.16,"h":35.2422,"l":35.1,"n":12,"o":35.1,"t":"2026-10-22T19:15:00Z","v":2352,"vw":35.2227},{"c":34.81,"h":34.97,"l":34.81,"n":11,"o":34.88,"t":"2026-10-22T19:30:00Z","v":577,"vw":34.876667},{"c":35.21,"h":35.21,"l":35.0099,"n":44,"o":35.02,"t":"2026-10-22T19:45:00Z","v":3857,"vw":35.041567},{"c":34.66,"h":34.68,"l":34.66,"n":2,"o":34.68,"t":"2026-10-22T23:15:00Z","v":600,"vw":34.663333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3789777765937684,"strike":51.11360008524867,"iv":0.9389600778194652,"gamma":0.019844227366002897,"theta":-0.027348608306110984,"vega":0.016916116051339098,"rho":0.002379488878500441,"breakevenPct":48.56485245771047},{"delta":0.15,"premium":0.5163644487150538,"strike":44.230281367598565,"iv":0.7484494973103482,"gamma":0.03203946684763987,"theta":-0.0300474073013439,"vega":0.02267288167017852,"rho":0.003601967701547683,"breakevenPct":29.101690179785415},{"delta":0.2,"premium":0.7218181818181819,"strike":42.18787878787879,"iv":0.7260921212121212,"gamma":0.039386060606060605,"theta":-0.03488606060606061,"vega":0.02735515151515152,"rho":0.004773065072587063,"breakevenPct":23.801780062599462},{"delta":0.25,"premium":0.960287610619469,"strike":40.758849557522126,"iv":0.7253066371681416,"gamma":0.04474756637168142,"theta":-0.03960929203539823,"vega":0.030975221238938054,"rho":0.005942619692035491,"breakevenPct":20.36681237201845},{"delta":0.3,"premium":1.2180635838150289,"strike":39.54624277456647,"iv":0.7264829479768786,"gamma":0.04900578034682081,"theta":-0.04346300578034682,"vega":0.033916763005780344,"rho":0.007098662896748248,"breakevenPct":17.611962949744676},{"delta":0.35,"premium":1.4962621359223298,"strike":38.39611650485437,"iv":0.7219770873786407,"gamma":0.052386990291262134,"theta":-0.04607398058252427,"vega":0.036107766990291265,"rho":0.008244726911696641,"breakevenPct":15.096303060521356},{"delta":0.4,"premium":1.8574607329842934,"strike":37.48342059336824,"iv":0.7456219895287958,"gamma":0.05289336823734729,"theta":-0.04972129144851658,"vega":0.03762321116928447,"rho":0.009333925823947575,"breakevenPct":13.505139429753422},{"delta":0.45,"premium":2.2052016985138003,"strike":36.52653927813164,"iv":0.7509369426751592,"gamma":0.05388365180467091,"theta":-0.051421231422505306,"vega":0.03858407643312102,"rho":0.010430985939901157,"breakevenPct":11.747665829906062},{"delta":0.5,"premium":2.595744680851064,"strike":35.5531914893617,"iv":0.7534914893617021,"gamma":0.05408297872340426,"theta":-0.05207234042553192,"vega":0.0389,"rho":0.011496728664732394,"breakevenPct":10.066174755374409},{"delta":0.55,"premium":3.078707224334601,"strike":34.6425855513308,"iv":0.7751593155893536,"gamma":0.0521638783269962,"theta":-0.05329277566539924,"vega":0.03861406844106464,"rho":0.012496294546732798,"breakevenPct":8.832350766489906},{"delta":0.6,"premium":3.573009708737864,"strike":33.685436893203885,"iv":0.7827221359223301,"gamma":0.05044504854368932,"theta":-0.05269106796116505,"vega":0.03765961165048544,"rho":0.013486109524370352,"breakevenPct":7.496960767287222},{"delta":0.65,"premium":4.126753507014029,"strike":32.705410821643284,"iv":0.790150501002004,"gamma":0.04788677354709419,"theta":-0.05115190380761523,"vega":0.03611082164328658,"rho":0.014431691088868962,"breakevenPct":6.267063844943217},{"delta":0.7,"premium":4.781249999999999,"strike":31.669642857142858,"iv":0.8028321428571429,"gamma":0.04427946428571429,"theta":-0.04897232142857143,"vega":0.033907142857142865,"rho":0.015298243681862706,"breakevenPct":5.167030747671261},{"delta":0.75,"premium":5.574825986078886,"strike":30.535962877030162,"iv":0.8224619489559165,"gamma":0.03949744779582366,"theta":-0.04607587006960557,"vega":0.030954292343387473,"rho":0.0160591688109229,"breakevenPct":4.185772830666629},{"delta":0.8,"premium":6.9851851851851885,"strike":28.90534979423868,"iv":0.9194711934156381,"gamma":0.031193004115226325,"theta":-0.04556213991769547,"vega":0.027310699588477358,"rho":0.016341570245411077,"breakevenPct":3.550302883507992},{"delta":0.85,"premium":8.436363636363637,"strike":27.151515151515152,"iv":0.9748515151515151,"gamma":0.024415151515151515,"theta":-0.04053333333333333,"vega":0.022784848484848484,"rho":0.016585575719395052,"breakevenPct":2.6770882512371283}],"put":[{"delta":0.1,"premium":0.4551987459633086,"strike":26.069316612844116,"iv":0.8874025226707198,"gamma":0.020331183201840006,"theta":-0.025834755531785006,"vega":0.0170702429272091,"rho":-0.0031751010171930678,"breakevenPct":26.098909789726463},{"delta":0.15,"premium":0.6226662456745902,"strike":28.581329965396723,"iv":0.7460724695500117,"gamma":0.03207423103890701,"theta":-0.028606295157808104,"vega":0.022690349936720536,"rho":-0.0046943536844820735,"breakevenPct":19.334495903859974},{"delta":0.2,"premium":0.8193045563549162,"strike":30.11031175059952,"iv":0.6834832134292566,"gamma":0.0419052757793765,"theta":-0.03130959232613909,"vega":0.027352997601918467,"rho":-0.006233453431095662,"breakevenPct":15.490458181637027},{"delta":0.25,"premium":1.060430463576159,"strike":31.2135761589404,"iv":0.6572918874172186,"gamma":0.04929701986754967,"theta":-0.03408923841059603,"vega":0.03096887417218543,"rho":-0.00782108645216711,"breakevenPct":13.00304184834322},{"delta":0.3,"premium":1.3921232876712328,"strike":32.042808219178085,"iv":0.6742428082191781,"gamma":0.05276695205479452,"theta":-0.03821986301369863,"vega":0.03391130136986301,"rho":-0.009466893901316222,"breakevenPct":11.567556458433778},{"delta":0.35,"premium":1.7345890410958902,"strike":32.898972602739725,"iv":0.6750989726027398,"gamma":0.05610599315068493,"theta":-0.04061712328767123,"vega":0.03613732876712329,"rho":-0.011122905467119089,"breakevenPct":10.085448466117024},{"delta":0.4,"premium":2.0344117647058826,"strike":33.741176470588236,"iv":0.6540764705882354,"gamma":0.06035411764705882,"theta":-0.040751764705882355,"vega":0.037660000000000006,"rho":-0.012747873554205903,"breakevenPct":8.52058653813515},{"delta":0.45,"premium":2.367523364485981,"strike":34.53894080996885,"iv":0.6373224299065421,"gamma":0.06337071651090342,"theta":-0.04043052959501558,"vega":0.038531152647975075,"rho":-0.0143957601396797,"breakevenPct":7.179984288854969},{"delta":0.5,"premium":2.808786078098472,"strike":35.34634974533107,"iv":0.6378202037351443,"gamma":0.06389949066213922,"theta":-0.04061561969439728,"vega":0.03886536502546689,"rho":-0.01612264323930009,"breakevenPct":6.123590111850551},{"delta":0.55,"premium":3.348214285714286,"strike":36.17857142857143,"iv":0.6497928571428572,"gamma":0.06227142857142857,"theta":-0.04084642857142857,"vega":0.038603571428571425,"rho":-0.017921460847551154,"breakevenPct":5.278831093891671},{"delta":0.6,"premium":3.775232919254658,"strike":36.95496894409938,"iv":0.6319357142857143,"gamma":0.06258198757763976,"theta":-0.03843959627329192,"vega":0.03774953416149068,"rho":-0.01963589767563252,"breakevenPct":4.270813546322197},{"delta":0.65,"premium":4.303536184210527,"strike":37.77467105263158,"iv":0.6212940789473684,"gamma":0.06089572368421053,"theta":-0.03582105263157894,"vega":0.03607319078947368,"rho":-0.02142409193872225,"breakevenPct":3.430078279223731},{"delta":0.7,"premium":4.972552783109405,"strike":38.69673704414587,"iv":0.6192664107485605,"gamma":0.05733435700575816,"theta":-0.03307946257197697,"vega":0.03385815738963532,"rho":-0.023316768830511057,"breakevenPct":2.6999877061844524},{"delta":0.75,"premium":5.593103448275863,"strike":39.5615763546798,"iv":0.602471921182266,"gamma":0.05369753694581281,"theta":-0.0287743842364532,"vega":0.030909852216748766,"rho":-0.02517110051425094,"breakevenPct":1.9951733802540565},{"delta":0.8,"premium":6.578640776699031,"strike":40.75404530744337,"iv":0.606593851132686,"gamma":0.04722491909385112,"theta":-0.024893527508090613,"vega":0.027314886731391583,"rho":-0.02730425932811087,"breakevenPct":1.3981404190872977},{"delta":0.85,"premium":7.328239202657807,"strike":41.70431893687707,"iv":0.576168438538206,"gamma":0.0410514950166113,"theta":-0.01865415282392027,"vega":0.02261495016611296,"rho":-0.029249880417035617,"breakevenPct":0.819158297116921},{"delta":0.9,"premium":7.972988505747127,"strike":42.52873563218391,"iv":0.523935632183908,"gamma":0.03344252873563218,"theta":-0.01128275862068965,"vega":0.016881609195402294,"rho":-0.03110726297323578,"breakevenPct":0.3007872866797874}]},"raw":{"call":[{"delta":0.1,"premium":0.3789777765937684,"strike":51.11360008524867,"iv":0.9389600778194652,"gamma":0.019844227366002897,"theta":-0.027348608306110984,"vega":0.016916116051339098,"rho":0.002379488878500441,"breakevenPct":48.56485245771047},{"delta":0.15,"premium":0.5163644487150538,"strike":44.230281367598565,"iv":0.7484494973103482,"gamma":0.03203946684763987,"theta":-0.0300474073013439,"vega":0.02267288167017852,"rho":0.003601967701547683,"breakevenPct":29.101690179785415},{"delta":0.2,"premium":0.7218181818181819,"strike":42.18787878787879,"iv":0.7260921212121212,"gamma":0.039386060606060605,"theta":-0.03488606060606061,"vega":0.02735515151515152,"rho":0.004773065072587063,"breakevenPct":23.801780062599462},{"delta":0.25,"premium":0.960287610619469,"strike":40.758849557522126,"iv":0.7253066371681416,"gamma":0.04474756637168142,"theta":-0.03960929203539823,"vega":0.030975221238938054,"rho":0.005942619692035491,"breakevenPct":20.36681237201845},{"delta":0.3,"premium":1.2180635838150289,"strike":39.54624277456647,"iv":0.7264829479768786,"gamma":0.04900578034682081,"theta":-0.04346300578034682,"vega":0.033916763005780344,"rho":0.007098662896748248,"breakevenPct":17.611962949744676},{"delta":0.35,"premium":1.4962621359223298,"strike":38.39611650485437,"iv":0.7219770873786407,"gamma":0.052386990291262134,"theta":-0.04607398058252427,"vega":0.036107766990291265,"rho":0.008244726911696641,"breakevenPct":15.096303060521356},{"delta":0.4,"premium":1.8574607329842934,"strike":37.48342059336824,"iv":0.7456219895287958,"gamma":0.05289336823734729,"theta":-0.04972129144851658,"vega":0.03762321116928447,"rho":0.009333925823947575,"breakevenPct":13.505139429753422},{"delta":0.45,"premium":2.2052016985138003,"strike":36.52653927813164,"iv":0.7509369426751592,"gamma":0.05388365180467091,"theta":-0.051421231422505306,"vega":0.03858407643312102,"rho":0.010430985939901157,"breakevenPct":11.747665829906062},{"delta":0.5,"premium":2.595744680851064,"strike":35.5531914893617,"iv":0.7534914893617021,"gamma":0.05408297872340426,"theta":-0.05207234042553192,"vega":0.0389,"rho":0.011496728664732394,"breakevenPct":10.066174755374409},{"delta":0.55,"premium":3.078707224334601,"strike":34.6425855513308,"iv":0.7751593155893536,"gamma":0.0521638783269962,"theta":-0.05329277566539924,"vega":0.03861406844106464,"rho":0.012496294546732798,"breakevenPct":8.832350766489906},{"delta":0.6,"premium":3.573009708737864,"strike":33.685436893203885,"iv":0.7827221359223301,"gamma":0.05044504854368932,"theta":-0.05269106796116505,"vega":0.03765961165048544,"rho":0.013486109524370352,"breakevenPct":7.496960767287222},{"delta":0.65,"premium":4.126753507014029,"strike":32.705410821643284,"iv":0.790150501002004,"gamma":0.04788677354709419,"theta":-0.05115190380761523,"vega":0.03611082164328658,"rho":0.014431691088868962,"breakevenPct":6.267063844943217},{"delta":0.7,"premium":4.781249999999999,"strike":31.669642857142858,"iv":0.8028321428571429,"gamma":0.04427946428571429,"theta":-0.04897232142857143,"vega":0.033907142857142865,"rho":0.015298243681862706,"breakevenPct":5.167030747671261},{"delta":0.75,"premium":5.574825986078886,"strike":30.535962877030162,"iv":0.8224619489559165,"gamma":0.03949744779582366,"theta":-0.04607587006960557,"vega":0.030954292343387473,"rho":0.0160591688109229,"breakevenPct":4.185772830666629},{"delta":0.8,"premium":6.9851851851851885,"strike":28.90534979423868,"iv":0.9194711934156381,"gamma":0.031193004115226325,"theta":-0.04556213991769547,"vega":0.027310699588477358,"rho":0.016341570245411077,"breakevenPct":3.550302883507992},{"delta":0.85,"premium":8.436363636363637,"strike":27.151515151515152,"iv":0.9748515151515151,"gamma":0.024415151515151515,"theta":-0.04053333333333333,"vega":0.022784848484848484,"rho":0.016585575719395052,"breakevenPct":2.6770882512371283}],"put":[{"delta":0.1,"premium":0.4551987459633086,"strike":26.069316612844116,"iv":0.8874025226707198,"gamma":0.020331183201840006,"theta":-0.025834755531785006,"vega":0.0170702429272091,"rho":-0.0031751010171930678,"breakevenPct":26.098909789726463},{"delta":0.15,"premium":0.6226662456745902,"strike":28.581329965396723,"iv":0.7460724695500117,"gamma":0.03207423103890701,"theta":-0.028606295157808104,"vega":0.022690349936720536,"rho":-0.0046943536844820735,"breakevenPct":19.334495903859974},{"delta":0.2,"premium":0.8193045563549162,"strike":30.11031175059952,"iv":0.6834832134292566,"gamma":0.0419052757793765,"theta":-0.03130959232613909,"vega":0.027352997601918467,"rho":-0.006233453431095662,"breakevenPct":15.490458181637027},{"delta":0.25,"premium":1.060430463576159,"strike":31.2135761589404,"iv":0.6572918874172186,"gamma":0.04929701986754967,"theta":-0.03408923841059603,"vega":0.03096887417218543,"rho":-0.00782108645216711,"breakevenPct":13.00304184834322},{"delta":0.3,"premium":1.3921232876712328,"strike":32.042808219178085,"iv":0.6742428082191781,"gamma":0.05276695205479452,"theta":-0.03821986301369863,"vega":0.03391130136986301,"rho":-0.009466893901316222,"breakevenPct":11.567556458433778},{"delta":0.35,"premium":1.7345890410958902,"strike":32.898972602739725,"iv":0.6750989726027398,"gamma":0.05610599315068493,"theta":-0.04061712328767123,"vega":0.03613732876712329,"rho":-0.011122905467119089,"breakevenPct":10.085448466117024},{"delta":0.4,"premium":2.0344117647058826,"strike":33.741176470588236,"iv":0.6540764705882354,"gamma":0.06035411764705882,"theta":-0.040751764705882355,"vega":0.037660000000000006,"rho":-0.012747873554205903,"breakevenPct":8.52058653813515},{"delta":0.45,"premium":2.367523364485981,"strike":34.53894080996885,"iv":0.6373224299065421,"gamma":0.06337071651090342,"theta":-0.04043052959501558,"vega":0.038531152647975075,"rho":-0.0143957601396797,"breakevenPct":7.179984288854969},{"delta":0.5,"premium":2.808786078098472,"strike":35.34634974533107,"iv":0.6378202037351443,"gamma":0.06389949066213922,"theta":-0.04061561969439728,"vega":0.03886536502546689,"rho":-0.01612264323930009,"breakevenPct":6.123590111850551},{"delta":0.55,"premium":3.348214285714286,"strike":36.17857142857143,"iv":0.6497928571428572,"gamma":0.06227142857142857,"theta":-0.04084642857142857,"vega":0.038603571428571425,"rho":-0.017921460847551154,"breakevenPct":5.278831093891671},{"delta":0.6,"premium":3.775232919254658,"strike":36.95496894409938,"iv":0.6319357142857143,"gamma":0.06258198757763976,"theta":-0.03843959627329192,"vega":0.03774953416149068,"rho":-0.01963589767563252,"breakevenPct":4.270813546322197},{"delta":0.65,"premium":4.303536184210527,"strike":37.77467105263158,"iv":0.6212940789473684,"gamma":0.06089572368421053,"theta":-0.03582105263157894,"vega":0.03607319078947368,"rho":-0.02142409193872225,"breakevenPct":3.430078279223731},{"delta":0.7,"premium":4.972552783109405,"strike":38.69673704414587,"iv":0.6192664107485605,"gamma":0.05733435700575816,"theta":-0.03307946257197697,"vega":0.03385815738963532,"rho":-0.023316768830511057,"breakevenPct":2.6999877061844524},{"delta":0.75,"premium":5.593103448275863,"strike":39.5615763546798,"iv":0.602471921182266,"gamma":0.05369753694581281,"theta":-0.0287743842364532,"vega":0.030909852216748766,"rho":-0.02517110051425094,"breakevenPct":1.9951733802540565},{"delta":0.8,"premium":6.578640776699031,"strike":40.75404530744337,"iv":0.606593851132686,"gamma":0.04722491909385112,"theta":-0.024893527508090613,"vega":0.027314886731391583,"rho":-0.02730425932811087,"breakevenPct":1.3981404190872977},{"delta":0.85,"premium":7.328239202657807,"strike":41.70431893687707,"iv":0.576168438538206,"gamma":0.0410514950166113,"theta":-0.01865415282392027,"vega":0.02261495016611296,"rho":-0.029249880417035617,"breakevenPct":0.819158297116921},{"delta":0.9,"premium":7.972988505747127,"strike":42.52873563218391,"iv":0.523935632183908,"gamma":0.03344252873563218,"theta":-0.01128275862068965,"vega":0.016881609195402294,"rho":-0.03110726297323578,"breakevenPct":0.3007872866797874}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}