{"symbol":"WKC","url":"https://intraalpha.com/companies/WKC","capturedAt":"2026-10-23T15:44:51.531Z","state":"ready","quote":{"symbol":"WKC","last_price":36.81,"prev_close":36.5,"regular_close":36.81,"change":0.31,"change_pct":0.8493,"regular_change":0.31,"regular_change_pct":0.8493,"extended_change":0,"extended_change_pct":0,"bid":36.76,"ask":36.81,"bid_size":200,"ask_size":200,"volume":96510,"vwap":36.561057,"open":36.39,"high":36.9,"low":36.2,"close":36.81,"trade_count":2476,"last_trade_at":"2026-10-23T15:41:25.207808479Z","last_quote_at":"2026-10-23T15:44:29.999504302Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:41.563209387-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WKC","fetched_at":"2026-10-23T15:44:49.827505+00:00","name":"World Kinect Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS REFINING & MARKETING","country":"USA","description":"World Kinect Corporation engages in the distribution of fuel and related products and services in the aviation, marine and land transportation industries globally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1867034000,"ebitda":349000000,"pe_ratio":null,"peg_ratio":1.319,"book_value":22.18,"dividend_per_share":0.83,"dividend_yield":0.0229,"eps":-3.16,"revenue_ttm":41697001000,"gross_profit_ttm":1121400000,"profit_margin":-0.0043,"operating_margin_ttm":0.0075,"return_on_assets_ttm":0.0277,"return_on_equity_ttm":-0.123,"quarterly_earnings_growth":-0.193,"quarterly_revenue_growth":0.503,"analyst_target_price":37.67,"analyst_number":null,"beta":1.227,"fifty_two_week_high":40.93,"fifty_two_week_low":21.73,"fifty_day_ma":35.88,"two_hundred_day_ma":30.48,"shares_outstanding":51152000,"forward_pe":14.03,"price_to_sales":0.0448,"price_to_book":1.466,"ev_to_revenue":0.0588,"ev_to_ebitda":57.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:44:49.827505+00:00"},"optionObservedAt":"2026-10-23T15:32:48.295Z","bars":[{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-16T13:10:00Z","v":530,"vw":36.76},{"c":36.579,"h":36.65,"l":36.579,"n":25,"o":36.65,"t":"2026-10-16T13:30:00Z","v":14603,"vw":36.64786},{"c":36.9,"h":36.91,"l":36.704,"n":52,"o":36.709,"t":"2026-10-16T13:35:00Z","v":2619,"vw":36.847449},{"c":37.05,"h":37.05,"l":36.84,"n":43,"o":36.965,"t":"2026-10-16T13:40:00Z","v":2221,"vw":36.906442},{"c":36.91,"h":37.05,"l":36.9038,"n":27,"o":36.992,"t":"2026-10-16T13:45:00Z","v":1960,"vw":36.935328},{"c":36.91,"h":36.91,"l":36.91,"n":19,"o":36.91,"t":"2026-10-16T13:50:00Z","v":775,"vw":36.91},{"c":36.95,"h":36.95,"l":36.95,"n":8,"o":36.95,"t":"2026-10-16T13:55:00Z","v":1074,"vw":36.95},{"c":36.76,"h":36.935,"l":36.74,"n":157,"o":36.83,"t":"2026-10-16T14:00:00Z","v":7199,"vw":36.815695},{"c":36.79,"h":36.79,"l":36.76,"n":46,"o":36.79,"t":"2026-10-16T14:05:00Z","v":1605,"vw":36.773333},{"c":36.64,"h":36.69,"l":36.615,"n":81,"o":36.69,"t":"2026-10-16T14:10:00Z","v":2188,"vw":36.657955},{"c":36.695,"h":36.695,"l":36.67,"n":51,"o":36.68,"t":"2026-10-16T14:15:00Z","v":3045,"vw":36.680938},{"c":36.51,"h":36.66,"l":36.51,"n":157,"o":36.66,"t":"2026-10-16T14:20:00Z","v":7218,"vw":36.549029},{"c":36.525,"h":36.53,"l":36.495,"n":140,"o":36.53,"t":"2026-10-16T14:25:00Z","v":4851,"vw":36.505531},{"c":36.485,"h":36.54,"l":36.485,"n":139,"o":36.54,"t":"2026-10-16T14:30:00Z","v":3161,"vw":36.516851},{"c":36.49,"h":36.5,"l":36.47,"n":77,"o":36.48,"t":"2026-10-16T14:35:00Z","v":2476,"vw":36.486913},{"c":36.49,"h":36.53,"l":36.49,"n":121,"o":36.51,"t":"2026-10-16T14:40:00Z","v":2511,"vw":36.508933},{"c":36.48,"h":36.48,"l":36.475,"n":18,"o":36.475,"t":"2026-10-16T14:45:00Z","v":603,"vw":36.47737},{"c":36.43,"h":36.5,"l":36.43,"n":103,"o":36.5,"t":"2026-10-16T14:50:00Z","v":3576,"vw":36.474277},{"c":36.48,"h":36.48,"l":36.43,"n":119,"o":36.45,"t":"2026-10-16T14:55:00Z","v":3017,"vw":36.454167},{"c":36.495,"h":36.5,"l":36.495,"n":53,"o":36.495,"t":"2026-10-16T15:00:00Z","v":1308,"vw":36.496753},{"c":36.465,"h":36.49,"l":36.465,"n":44,"o":36.49,"t":"2026-10-16T15:05:00Z","v":1200,"vw":36.473333},{"c":36.41,"h":36.485,"l":36.41,"n":107,"o":36.485,"t":"2026-10-16T15:10:00Z","v":5179,"vw":36.435346},{"c":36.42,"h":36.42,"l":36.42,"n":28,"o":36.42,"t":"2026-10-16T15:15:00Z","v":990,"vw":36.42},{"c":36.41,"h":36.42,"l":36.4,"n":95,"o":36.41,"t":"2026-10-16T15:20:00Z","v":3165,"vw":36.410603},{"c":36.3,"h":36.4,"l":36.295,"n":147,"o":36.4,"t":"2026-10-16T15:25:00Z","v":12232,"vw":36.371877},{"c":36.29,"h":36.31,"l":36.29,"n":22,"o":36.31,"t":"2026-10-16T15:30:00Z","v":598,"vw":36.298065},{"c":36.295,"h":36.315,"l":36.28,"n":100,"o":36.29,"t":"2026-10-16T15:35:00Z","v":4502,"vw":36.304578},{"c":36.22,"h":36.29,"l":36.22,"n":98,"o":36.29,"t":"2026-10-16T15:40:00Z","v":1571,"vw":36.257825},{"c":36.21,"h":36.25,"l":36.21,"n":105,"o":36.25,"t":"2026-10-16T15:45:00Z","v":2003,"vw":36.227801},{"c":36.21,"h":36.23,"l":36.185,"n":96,"o":36.2,"t":"2026-10-16T15:50:00Z","v":4757,"vw":36.20403},{"c":36.17,"h":36.205,"l":36.17,"n":39,"o":36.18,"t":"2026-10-16T15:55:00Z","v":1234,"vw":36.185913},{"c":36.11,"h":36.16,"l":36.07,"n":95,"o":36.16,"t":"2026-10-16T16:00:00Z","v":1980,"vw":36.121266},{"c":36.09,"h":36.09,"l":36.09,"n":25,"o":36.09,"t":"2026-10-16T16:05:00Z","v":850,"vw":36.09},{"c":36.17,"h":36.17,"l":36.13,"n":57,"o":36.13,"t":"2026-10-16T16:10:00Z","v":1732,"vw":36.15131},{"c":36.15,"h":36.175,"l":36.13,"n":182,"o":36.15,"t":"2026-10-16T16:15:00Z","v":5920,"vw":36.148935},{"c":36.11,"h":36.13,"l":36.11,"n":55,"o":36.13,"t":"2026-10-16T16:20:00Z","v":1156,"vw":36.1175},{"c":36.16,"h":36.17,"l":36.125,"n":103,"o":36.125,"t":"2026-10-16T16:25:00Z","v":1962,"vw":36.148636},{"c":36.16,"h":36.16,"l":36.15,"n":39,"o":36.16,"t":"2026-10-16T16:30:00Z","v":849,"vw":36.156667},{"c":36.13,"h":36.17,"l":36.13,"n":47,"o":36.17,"t":"2026-10-16T16:35:00Z","v":1039,"vw":36.153376},{"c":36.135,"h":36.17,"l":36.13,"n":79,"o":36.145,"t":"2026-10-16T16:40:00Z","v":2046,"vw":36.146053},{"c":36.1,"h":36.11,"l":36.085,"n":60,"o":36.11,"t":"2026-10-16T16:45:00Z","v":1495,"vw":36.09606},{"c":36.09,"h":36.1,"l":36.09,"n":65,"o":36.09,"t":"2026-10-16T16:50:00Z","v":1931,"vw":36.091122},{"c":36.105,"h":36.12,"l":36.095,"n":96,"o":36.11,"t":"2026-10-16T16:55:00Z","v":2486,"vw":36.10332},{"c":36.07,"h":36.105,"l":36.0522,"n":80,"o":36.105,"t":"2026-10-16T17:00:00Z","v":2242,"vw":36.07061},{"c":36.075,"h":36.09,"l":36.065,"n":95,"o":36.07,"t":"2026-10-16T17:05:00Z","v":2058,"vw":36.0775},{"c":36.09,"h":36.09,"l":36.08,"n":24,"o":36.08,"t":"2026-10-16T17:10:00Z","v":520,"vw":36.085},{"c":36.065,"h":36.1,"l":36.065,"n":77,"o":36.08,"t":"2026-10-16T17:15:00Z","v":2844,"vw":36.091539},{"c":36.05,"h":36.05,"l":35.995,"n":116,"o":36.04,"t":"2026-10-16T17:20:00Z","v":2764,"vw":36.021053},{"c":36.05,"h":36.07,"l":36.02,"n":143,"o":36.035,"t":"2026-10-16T17:25:00Z","v":3640,"vw":36.044595},{"c":36.07,"h":36.07,"l":36.04,"n":82,"o":36.05,"t":"2026-10-16T17:30:00Z","v":2455,"vw":36.050266},{"c":36.1275,"h":36.1275,"l":36.09,"n":89,"o":36.09,"t":"2026-10-16T17:35:00Z","v":2776,"vw":36.101029},{"c":36.111,"h":36.115,"l":36.09,"n":104,"o":36.115,"t":"2026-10-16T17:40:00Z","v":2507,"vw":36.10075},{"c":36.215,"h":36.27,"l":36.13,"n":297,"o":36.13,"t":"2026-10-16T17:45:00Z","v":14260,"vw":36.214343},{"c":36.21,"h":36.24,"l":36.2,"n":82,"o":36.24,"t":"2026-10-16T17:50:00Z","v":1418,"vw":36.21641},{"c":36.18,"h":36.2,"l":36.18,"n":93,"o":36.2,"t":"2026-10-16T17:55:00Z","v":1981,"vw":36.188119},{"c":36.13,"h":36.18,"l":36.13,"n":113,"o":36.18,"t":"2026-10-16T18:00:00Z","v":3765,"vw":36.163834},{"c":36.125,"h":36.135,"l":36.1,"n":92,"o":36.135,"t":"2026-10-16T18:05:00Z","v":3501,"vw":36.121248},{"c":36.16,"h":36.16,"l":36.1,"n":164,"o":36.14,"t":"2026-10-16T18:10:00Z","v":7664,"vw":36.130501},{"c":36.09,"h":36.16,"l":36.08,"n":201,"o":36.145,"t":"2026-10-16T18:15:00Z","v":8012,"vw":36.12359},{"c":36.065,"h":36.08,"l":36.065,"n":97,"o":36.08,"t":"2026-10-16T18:20:00Z","v":3001,"vw":36.07231},{"c":36.09,"h":36.1,"l":36.065,"n":99,"o":36.065,"t":"2026-10-16T18:25:00Z","v":2306,"vw":36.082635},{"c":36.115,"h":36.115,"l":36.09,"n":134,"o":36.09,"t":"2026-10-16T18:30:00Z","v":3348,"vw":36.101944},{"c":36.131,"h":36.14,"l":36.13,"n":54,"o":36.14,"t":"2026-10-16T18:35:00Z","v":1345,"vw":36.135125},{"c":36.12,"h":36.15,"l":36.119,"n":83,"o":36.14,"t":"2026-10-16T18:40:00Z","v":2820,"vw":36.134126},{"c":36.115,"h":36.125,"l":36.1,"n":109,"o":36.125,"t":"2026-10-16T18:45:00Z","v":2588,"vw":36.1125},{"c":36.085,"h":36.1,"l":36.085,"n":115,"o":36.1,"t":"2026-10-16T18:50:00Z","v":1912,"vw":36.089737},{"c":36.09,"h":36.09,"l":36.02,"n":242,"o":36.07,"t":"2026-10-16T18:55:00Z","v":9368,"vw":36.053192},{"c":36.04,"h":36.09,"l":36.04,"n":99,"o":36.09,"t":"2026-10-16T19:00:00Z","v":2172,"vw":36.076429},{"c":36.05,"h":36.05,"l":35.985,"n":155,"o":36.035,"t":"2026-10-16T19:05:00Z","v":4195,"vw":36.011343},{"c":36.07,"h":36.07,"l":36.055,"n":128,"o":36.055,"t":"2026-10-16T19:10:00Z","v":2884,"vw":36.064033},{"c":36.07,"h":36.07,"l":36.045,"n":132,"o":36.045,"t":"2026-10-16T19:15:00Z","v":3556,"vw":36.063711},{"c":36.12,"h":36.12,"l":36.08,"n":168,"o":36.08,"t":"2026-10-16T19:20:00Z","v":5474,"vw":36.095296},{"c":36.11,"h":36.11,"l":36.09,"n":155,"o":36.1,"t":"2026-10-16T19:25:00Z","v":7629,"vw":36.102042},{"c":36.115,"h":36.125,"l":36.071,"n":270,"o":36.12,"t":"2026-10-16T19:30:00Z","v":8526,"vw":36.105636},{"c":36.065,"h":36.129,"l":36.065,"n":217,"o":36.12,"t":"2026-10-16T19:35:00Z","v":6204,"vw":36.084949},{"c":36.11,"h":36.11,"l":36.065,"n":186,"o":36.065,"t":"2026-10-16T19:40:00Z","v":3510,"vw":36.095167},{"c":36.08,"h":36.13,"l":36.08,"n":288,"o":36.105,"t":"2026-10-16T19:45:00Z","v":12466,"vw":36.098737},{"c":36.11,"h":36.15,"l":36.09,"n":361,"o":36.09,"t":"2026-10-16T19:50:00Z","v":20235,"vw":36.122247},{"c":36.06,"h":36.18,"l":36.06,"n":1406,"o":36.11,"t":"2026-10-16T19:55:00Z","v":96268,"vw":36.106487},{"c":36.07,"h":36.1,"l":36.07,"n":38,"o":36.09,"t":"2026-10-16T20:00:00Z","v":367925,"vw":36.070177},{"c":36.04,"h":36.1,"l":35.94,"n":55,"o":36.07,"t":"2026-10-19T13:30:00Z","v":6026,"vw":36.057427},{"c":36.035,"h":36.035,"l":36.035,"n":5,"o":36.035,"t":"2026-10-19T13:35:00Z","v":301,"vw":36.035},{"c":36.13,"h":36.13,"l":36.005,"n":17,"o":36.005,"t":"2026-10-19T13:40:00Z","v":480,"vw":36.073182},{"c":35.995,"h":36.14,"l":35.86,"n":36,"o":35.86,"t":"2026-10-19T13:45:00Z","v":5144,"vw":35.907823},{"c":36.125,"h":36.125,"l":35.99,"n":7,"o":35.99,"t":"2026-10-19T13:50:00Z","v":267,"vw":36.0575},{"c":35.995,"h":35.995,"l":35.995,"n":12,"o":35.995,"t":"2026-10-19T14:00:00Z","v":236,"vw":35.995},{"c":35.92,"h":36.11,"l":35.92,"n":12,"o":35.99,"t":"2026-10-19T14:05:00Z","v":670,"vw":35.974726},{"c":35.86,"h":35.985,"l":35.8,"n":227,"o":35.92,"t":"2026-10-19T14:10:00Z","v":9658,"vw":35.874889},{"c":35.79,"h":35.82,"l":35.77,"n":44,"o":35.775,"t":"2026-10-19T14:15:00Z","v":1103,"vw":35.794876},{"c":35.57,"h":35.77,"l":35.54,"n":225,"o":35.77,"t":"2026-10-19T14:20:00Z","v":10245,"vw":35.612692},{"c":35.58,"h":35.58,"l":35.53,"n":32,"o":35.53,"t":"2026-10-19T14:25:00Z","v":688,"vw":35.561742},{"c":35.67,"h":35.67,"l":35.61,"n":76,"o":35.61,"t":"2026-10-19T14:30:00Z","v":2311,"vw":35.650088},{"c":35.6,"h":35.67,"l":35.6,"n":58,"o":35.67,"t":"2026-10-19T14:35:00Z","v":1586,"vw":35.640595},{"c":35.62,"h":35.63,"l":35.53,"n":120,"o":35.58,"t":"2026-10-19T14:40:00Z","v":5559,"vw":35.579271},{"c":35.63,"h":35.63,"l":35.61,"n":32,"o":35.61,"t":"2026-10-19T14:45:00Z","v":651,"vw":35.616667},{"c":35.67,"h":35.67,"l":35.62,"n":79,"o":35.62,"t":"2026-10-19T14:50:00Z","v":2622,"vw":35.637967},{"c":35.76,"h":35.76,"l":35.68,"n":107,"o":35.68,"t":"2026-10-19T14:55:00Z","v":2356,"vw":35.708182},{"c":35.71,"h":35.755,"l":35.71,"n":63,"o":35.75,"t":"2026-10-19T15:00:00Z","v":2267,"vw":35.728308},{"c":35.71,"h":35.75,"l":35.71,"n":60,"o":35.72,"t":"2026-10-19T15:05:00Z","v":1492,"vw":35.736429},{"c":35.7,"h":35.735,"l":35.68,"n":109,"o":35.735,"t":"2026-10-19T15:10:00Z","v":3866,"vw":35.71319},{"c":35.78,"h":35.78,"l":35.71,"n":110,"o":35.71,"t":"2026-10-19T15:15:00Z","v":4882,"vw":35.737312},{"c":35.77,"h":35.77,"l":35.765,"n":58,"o":35.765,"t":"2026-10-19T15:20:00Z","v":904,"vw":35.767398},{"c":35.755,"h":35.755,"l":35.75,"n":35,"o":35.752,"t":"2026-10-19T15:25:00Z","v":709,"vw":35.752913},{"c":35.77,"h":35.77,"l":35.755,"n":74,"o":35.755,"t":"2026-10-19T15:30:00Z","v":1965,"vw":35.765},{"c":35.794,"h":35.82,"l":35.79,"n":58,"o":35.82,"t":"2026-10-19T15:35:00Z","v":2253,"vw":35.803333},{"c":35.795,"h":35.81,"l":35.79,"n":36,"o":35.81,"t":"2026-10-19T15:40:00Z","v":789,"vw":35.798333},{"c":35.79,"h":35.79,"l":35.77,"n":44,"o":35.79,"t":"2026-10-19T15:45:00Z","v":1080,"vw":35.784118},{"c":35.795,"h":35.81,"l":35.775,"n":94,"o":35.775,"t":"2026-10-19T15:50:00Z","v":4945,"vw":35.796129},{"c":35.78,"h":35.78,"l":35.75,"n":92,"o":35.77,"t":"2026-10-19T15:55:00Z","v":2840,"vw":35.762505},{"c":35.695,"h":35.74,"l":35.695,"n":45,"o":35.74,"t":"2026-10-19T16:00:00Z","v":1068,"vw":35.724839},{"c":35.64,"h":35.69,"l":35.64,"n":97,"o":35.69,"t":"2026-10-19T16:05:00Z","v":2512,"vw":35.65363},{"c":35.635,"h":35.6582,"l":35.63,"n":136,"o":35.64,"t":"2026-10-19T16:10:00Z","v":4285,"vw":35.638925},{"c":35.59,"h":35.635,"l":35.59,"n":84,"o":35.635,"t":"2026-10-19T16:15:00Z","v":1859,"vw":35.612961},{"c":35.585,"h":35.585,"l":35.585,"n":18,"o":35.585,"t":"2026-10-19T16:20:00Z","v":270,"vw":35.585},{"c":35.51,"h":35.5725,"l":35.51,"n":82,"o":35.54,"t":"2026-10-19T16:25:00Z","v":3461,"vw":35.555353},{"c":35.54,"h":35.57,"l":35.52,"n":69,"o":35.545,"t":"2026-10-19T16:30:00Z","v":2538,"vw":35.544104},{"c":35.665,"h":35.72,"l":35.535,"n":329,"o":35.54,"t":"2026-10-19T16:35:00Z","v":17955,"vw":35.636852},{"c":35.715,"h":35.735,"l":35.665,"n":134,"o":35.67,"t":"2026-10-19T16:40:00Z","v":7050,"vw":35.70363},{"c":35.715,"h":35.715,"l":35.715,"n":22,"o":35.715,"t":"2026-10-19T16:45:00Z","v":360,"vw":35.715},{"c":35.67,"h":35.71,"l":35.67,"n":111,"o":35.71,"t":"2026-10-19T16:50:00Z","v":1077,"vw":35.69},{"c":35.625,"h":35.67,"l":35.625,"n":75,"o":35.67,"t":"2026-10-19T16:55:00Z","v":1274,"vw":35.648},{"c":35.615,"h":35.645,"l":35.61,"n":78,"o":35.625,"t":"2026-10-19T17:00:00Z","v":3563,"vw":35.630132},{"c":35.645,"h":35.645,"l":35.61,"n":69,"o":35.61,"t":"2026-10-19T17:05:00Z","v":3147,"vw":35.622268},{"c":35.67,"h":35.69,"l":35.63,"n":103,"o":35.64,"t":"2026-10-19T17:10:00Z","v":4994,"vw":35.659034},{"c":35.63,"h":35.67,"l":35.63,"n":44,"o":35.67,"t":"2026-10-19T17:15:00Z","v":1413,"vw":35.652857},{"c":35.635,"h":35.635,"l":35.63,"n":22,"o":35.63,"t":"2026-10-19T17:20:00Z","v":811,"vw":35.631},{"c":35.655,"h":35.655,"l":35.6351,"n":37,"o":35.6351,"t":"2026-10-19T17:25:00Z","v":1132,"vw":35.648053},{"c":35.66,"h":35.67,"l":35.63,"n":96,"o":35.65,"t":"2026-10-19T17:30:00Z","v":5871,"vw":35.650816},{"c":35.65,"h":35.65,"l":35.64,"n":56,"o":35.64,"t":"2026-10-19T17:35:00Z","v":1283,"vw":35.644545},{"c":35.65,"h":35.685,"l":35.63,"n":149,"o":35.65,"t":"2026-10-19T17:40:00Z","v":3607,"vw":35.65475},{"c":35.67,"h":35.68,"l":35.66,"n":62,"o":35.67,"t":"2026-10-19T17:45:00Z","v":1661,"vw":35.670526},{"c":35.68,"h":35.685,"l":35.66,"n":114,"o":35.665,"t":"2026-10-19T17:50:00Z","v":3143,"vw":35.668882},{"c":35.68,"h":35.68,"l":35.66,"n":100,"o":35.66,"t":"2026-10-19T17:55:00Z","v":1712,"vw":35.6775},{"c":35.635,"h":35.68,"l":35.635,"n":133,"o":35.68,"t":"2026-10-19T18:00:00Z","v":3106,"vw":35.664819},{"c":35.65,"h":35.66,"l":35.65,"n":48,"o":35.65,"t":"2026-10-19T18:10:00Z","v":726,"vw":35.653333},{"c":35.62,"h":35.69,"l":35.61,"n":235,"o":35.66,"t":"2026-10-19T18:15:00Z","v":8304,"vw":35.647327},{"c":35.58,"h":35.64,"l":35.54,"n":354,"o":35.61,"t":"2026-10-19T18:20:00Z","v":39803,"vw":35.602017},{"c":35.55,"h":35.58,"l":35.55,"n":73,"o":35.58,"t":"2026-10-19T18:25:00Z","v":2163,"vw":35.561818},{"c":35.525,"h":35.525,"l":35.52,"n":87,"o":35.525,"t":"2026-10-19T18:30:00Z","v":2324,"vw":35.524318},{"c":35.55,"h":35.55,"l":35.53,"n":137,"o":35.55,"t":"2026-10-19T18:35:00Z","v":2256,"vw":35.543101},{"c":35.58,"h":35.58,"l":35.56,"n":96,"o":35.58,"t":"2026-10-19T18:40:00Z","v":2280,"vw":35.5725},{"c":35.58,"h":35.58,"l":35.58,"n":13,"o":35.58,"t":"2026-10-19T18:45:00Z","v":175,"vw":35.58},{"c":35.58,"h":35.59,"l":35.55,"n":139,"o":35.58,"t":"2026-10-19T18:50:00Z","v":3481,"vw":35.57293},{"c":35.56,"h":35.57,"l":35.55,"n":124,"o":35.56,"t":"2026-10-19T18:55:00Z","v":2812,"vw":35.557924},{"c":35.465,"h":35.53,"l":35.44,"n":106,"o":35.53,"t":"2026-10-19T19:00:00Z","v":5076,"vw":35.489276},{"c":35.56,"h":35.56,"l":35.455,"n":246,"o":35.46,"t":"2026-10-19T19:05:00Z","v":11862,"vw":35.49431},{"c":35.53,"h":35.555,"l":35.49,"n":178,"o":35.555,"t":"2026-10-19T19:10:00Z","v":4693,"vw":35.514116},{"c":35.575,"h":35.575,"l":35.54,"n":122,"o":35.54,"t":"2026-10-19T19:15:00Z","v":2337,"vw":35.550516},{"c":35.595,"h":35.62,"l":35.59,"n":178,"o":35.6,"t":"2026-10-19T19:20:00Z","v":3952,"vw":35.598772},{"c":35.665,"h":35.695,"l":35.6,"n":342,"o":35.62,"t":"2026-10-19T19:25:00Z","v":13418,"vw":35.645468},{"c":35.645,"h":35.66,"l":35.6,"n":308,"o":35.64,"t":"2026-10-19T19:30:00Z","v":6960,"vw":35.634494},{"c":35.6,"h":35.655,"l":35.6,"n":255,"o":35.645,"t":"2026-10-19T19:35:00Z","v":8126,"vw":35.631512},{"c":35.59,"h":35.62,"l":35.59,"n":278,"o":35.59,"t":"2026-10-19T19:40:00Z","v":9650,"vw":35.606451},{"c":35.68,"h":35.7,"l":35.565,"n":450,"o":35.59,"t":"2026-10-19T19:45:00Z","v":16394,"vw":35.618469},{"c":35.59,"h":35.68,"l":35.59,"n":565,"o":35.66,"t":"2026-10-19T19:50:00Z","v":29163,"vw":35.657927},{"c":35.64,"h":35.675,"l":35.54,"n":1285,"o":35.59,"t":"2026-10-19T19:55:00Z","v":68659,"vw":35.624402},{"c":35.62,"h":35.62,"l":35.62,"n":31,"o":35.62,"t":"2026-10-19T20:00:00Z","v":206012,"vw":35.62},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-19T20:30:00Z","v":150,"vw":35.5},{"c":34.9173,"h":34.9173,"l":34.9173,"n":1,"o":34.9173,"t":"2026-10-19T23:55:00Z","v":100,"vw":34.9173},{"c":35.74,"h":35.945,"l":35.74,"n":21,"o":35.76,"t":"2026-10-20T13:30:00Z","v":7967,"vw":35.762502},{"c":35.51,"h":35.735,"l":35.51,"n":10,"o":35.735,"t":"2026-10-20T13:35:00Z","v":606,"vw":35.57296},{"c":35.615,"h":35.635,"l":35.615,"n":14,"o":35.635,"t":"2026-10-20T13:40:00Z","v":1089,"vw":35.6225},{"c":35.49,"h":35.495,"l":35.48,"n":18,"o":35.48,"t":"2026-10-20T13:45:00Z","v":635,"vw":35.486297},{"c":35.67,"h":35.67,"l":35.49,"n":58,"o":35.575,"t":"2026-10-20T13:50:00Z","v":3635,"vw":35.613825},{"c":35.7,"h":35.8,"l":35.7,"n":17,"o":35.8,"t":"2026-10-20T13:55:00Z","v":606,"vw":35.721186},{"c":35.705,"h":35.705,"l":35.705,"n":12,"o":35.705,"t":"2026-10-20T14:00:00Z","v":324,"vw":35.705},{"c":35.705,"h":35.705,"l":35.705,"n":7,"o":35.705,"t":"2026-10-20T14:05:00Z","v":108,"vw":35.705},{"c":35.715,"h":35.715,"l":35.715,"n":6,"o":35.715,"t":"2026-10-20T14:10:00Z","v":155,"vw":35.715},{"c":35.79,"h":35.79,"l":35.715,"n":37,"o":35.715,"t":"2026-10-20T14:20:00Z","v":773,"vw":35.73},{"c":35.63,"h":35.72,"l":35.59,"n":200,"o":35.72,"t":"2026-10-20T14:25:00Z","v":6979,"vw":35.641017},{"c":35.67,"h":35.7,"l":35.58,"n":144,"o":35.58,"t":"2026-10-20T14:30:00Z","v":5585,"vw":35.65065},{"c":35.73,"h":35.73,"l":35.65,"n":41,"o":35.65,"t":"2026-10-20T14:35:00Z","v":1703,"vw":35.687647},{"c":35.7,"h":35.72,"l":35.7,"n":47,"o":35.72,"t":"2026-10-20T14:40:00Z","v":878,"vw":35.71},{"c":35.72,"h":35.74,"l":35.72,"n":23,"o":35.73,"t":"2026-10-20T14:45:00Z","v":493,"vw":35.7325},{"c":35.7,"h":35.75,"l":35.7,"n":101,"o":35.74,"t":"2026-10-20T14:50:00Z","v":2407,"vw":35.721923},{"c":35.71,"h":35.75,"l":35.675,"n":98,"o":35.7,"t":"2026-10-20T14:55:00Z","v":4390,"vw":35.698863},{"c":35.725,"h":35.74,"l":35.71,"n":77,"o":35.71,"t":"2026-10-20T15:00:00Z","v":1893,"vw":35.723182},{"c":35.77,"h":35.77,"l":35.74,"n":52,"o":35.74,"t":"2026-10-20T15:05:00Z","v":1152,"vw":35.75},{"c":35.775,"h":35.81,"l":35.74,"n":134,"o":35.74,"t":"2026-10-20T15:10:00Z","v":4679,"vw":35.772596},{"c":35.84,"h":35.84,"l":35.74,"n":85,"o":35.74,"t":"2026-10-20T15:15:00Z","v":2889,"vw":35.803687},{"c":35.79,"h":35.85,"l":35.78,"n":22,"o":35.8,"t":"2026-10-20T15:20:00Z","v":3066,"vw":35.792846},{"c":35.83,"h":35.83,"l":35.83,"n":7,"o":35.83,"t":"2026-10-20T15:25:00Z","v":474,"vw":35.83},{"c":35.78,"h":35.82,"l":35.78,"n":20,"o":35.82,"t":"2026-10-20T15:30:00Z","v":485,"vw":35.809556},{"c":35.735,"h":35.775,"l":35.735,"n":60,"o":35.775,"t":"2026-10-20T15:35:00Z","v":1485,"vw":35.75},{"c":35.72,"h":35.78,"l":35.72,"n":82,"o":35.76,"t":"2026-10-20T15:40:00Z","v":3135,"vw":35.75945},{"c":35.76,"h":35.76,"l":35.73,"n":81,"o":35.74,"t":"2026-10-20T15:45:00Z","v":1880,"vw":35.745894},{"c":35.82,"h":35.82,"l":35.78,"n":50,"o":35.79,"t":"2026-10-20T15:50:00Z","v":1255,"vw":35.799},{"c":35.855,"h":35.855,"l":35.84,"n":28,"o":35.84,"t":"2026-10-20T15:55:00Z","v":570,"vw":35.848333},{"c":35.8401,"h":35.8401,"l":35.84,"n":27,"o":35.84,"t":"2026-10-20T16:00:00Z","v":920,"vw":35.840022},{"c":35.815,"h":35.82,"l":35.8,"n":57,"o":35.82,"t":"2026-10-20T16:10:00Z","v":1382,"vw":35.812235},{"c":35.79,"h":35.82,"l":35.79,"n":25,"o":35.82,"t":"2026-10-20T16:15:00Z","v":1044,"vw":35.793713},{"c":35.815,"h":35.815,"l":35.79,"n":52,"o":35.79,"t":"2026-10-20T16:20:00Z","v":713,"vw":35.806667},{"c":35.86,"h":35.86,"l":35.81,"n":76,"o":35.83,"t":"2026-10-20T16:25:00Z","v":1887,"vw":35.829337},{"c":35.815,"h":35.8524,"l":35.815,"n":31,"o":35.83,"t":"2026-10-20T16:30:00Z","v":842,"vw":35.829073},{"c":35.834,"h":35.86,"l":35.829,"n":41,"o":35.845,"t":"2026-10-20T16:40:00Z","v":1053,"vw":35.838751},{"c":35.885,"h":35.885,"l":35.86,"n":81,"o":35.86,"t":"2026-10-20T16:45:00Z","v":1570,"vw":35.871667},{"c":35.86,"h":35.9,"l":35.86,"n":74,"o":35.9,"t":"2026-10-20T16:50:00Z","v":1906,"vw":35.879444},{"c":35.88,"h":35.88,"l":35.86,"n":57,"o":35.86,"t":"2026-10-20T16:55:00Z","v":1226,"vw":35.871429},{"c":35.9,"h":35.9,"l":35.88,"n":38,"o":35.88,"t":"2026-10-20T17:00:00Z","v":455,"vw":35.89},{"c":35.88,"h":35.88,"l":35.875,"n":19,"o":35.875,"t":"2026-10-20T17:10:00Z","v":616,"vw":35.879},{"c":35.88,"h":35.88,"l":35.88,"n":8,"o":35.88,"t":"2026-10-20T17:15:00Z","v":247,"vw":35.88},{"c":35.88,"h":35.88,"l":35.88,"n":6,"o":35.88,"t":"2026-10-20T17:20:00Z","v":227,"vw":35.88},{"c":35.945,"h":35.95,"l":35.88,"n":138,"o":35.89,"t":"2026-10-20T17:25:00Z","v":12710,"vw":35.90651},{"c":35.959,"h":35.959,"l":35.959,"n":19,"o":35.959,"t":"2026-10-20T17:30:00Z","v":278,"vw":35.959},{"c":35.99,"h":35.99,"l":35.95,"n":22,"o":35.95,"t":"2026-10-20T17:35:00Z","v":530,"vw":35.966854},{"c":36.06,"h":36.06,"l":36.03,"n":48,"o":36.03,"t":"2026-10-20T17:40:00Z","v":728,"vw":36.043333},{"c":36.03,"h":36.07,"l":36.03,"n":81,"o":36.07,"t":"2026-10-20T17:45:00Z","v":3482,"vw":36.054734},{"c":35.965,"h":35.98,"l":35.965,"n":41,"o":35.98,"t":"2026-10-20T17:55:00Z","v":908,"vw":35.975},{"c":36.04,"h":36.04,"l":35.97,"n":87,"o":35.97,"t":"2026-10-20T18:00:00Z","v":1607,"vw":36.015689},{"c":36.07,"h":36.07,"l":36.06,"n":27,"o":36.06,"t":"2026-10-20T18:05:00Z","v":959,"vw":36.063226},{"c":36.09,"h":36.11,"l":36.09,"n":37,"o":36.09,"t":"2026-10-20T18:10:00Z","v":2043,"vw":36.106355},{"c":36.015,"h":36.07,"l":36.015,"n":68,"o":36.07,"t":"2026-10-20T18:15:00Z","v":2486,"vw":36.051926},{"c":35.98,"h":36.02,"l":35.98,"n":53,"o":36.01,"t":"2026-10-20T18:20:00Z","v":1553,"vw":36.00527},{"c":35.99,"h":36.03,"l":35.97,"n":29,"o":35.97,"t":"2026-10-20T18:25:00Z","v":828,"vw":35.9975},{"c":36.02,"h":36.02,"l":36.02,"n":42,"o":36.02,"t":"2026-10-20T18:30:00Z","v":735,"vw":36.02},{"c":36.08,"h":36.11,"l":36.045,"n":76,"o":36.05,"t":"2026-10-20T18:35:00Z","v":1875,"vw":36.072578},{"c":36.08,"h":36.11,"l":36.075,"n":51,"o":36.075,"t":"2026-10-20T18:40:00Z","v":1030,"vw":36.085},{"c":36.1,"h":36.11,"l":36.075,"n":61,"o":36.075,"t":"2026-10-20T18:50:00Z","v":8667,"vw":36.076903},{"c":36.1,"h":36.1,"l":36.1,"n":45,"o":36.1,"t":"2026-10-20T18:55:00Z","v":764,"vw":36.1},{"c":35.99,"h":36.07,"l":35.97,"n":190,"o":36.07,"t":"2026-10-20T19:00:00Z","v":9553,"vw":36.020959},{"c":35.965,"h":35.99,"l":35.96,"n":114,"o":35.99,"t":"2026-10-20T19:05:00Z","v":4436,"vw":35.976365},{"c":35.94,"h":36,"l":35.94,"n":100,"o":35.965,"t":"2026-10-20T19:10:00Z","v":3107,"vw":35.969752},{"c":36.05,"h":36.05,"l":36,"n":192,"o":36,"t":"2026-10-20T19:15:00Z","v":8069,"vw":36.026982},{"c":36.095,"h":36.11,"l":36.055,"n":96,"o":36.055,"t":"2026-10-20T19:20:00Z","v":2267,"vw":36.079211},{"c":36.08,"h":36.1,"l":36.06,"n":137,"o":36.095,"t":"2026-10-20T19:25:00Z","v":3623,"vw":36.074737},{"c":36.06,"h":36.06,"l":36.035,"n":193,"o":36.06,"t":"2026-10-20T19:30:00Z","v":6220,"vw":36.046883},{"c":36.06,"h":36.06,"l":36.03,"n":156,"o":36.06,"t":"2026-10-20T19:35:00Z","v":3736,"vw":36.046154},{"c":36.04,"h":36.08,"l":36.02,"n":251,"o":36.04,"t":"2026-10-20T19:40:00Z","v":7839,"vw":36.048287},{"c":36.005,"h":36.06,"l":35.99,"n":231,"o":36.04,"t":"2026-10-20T19:45:00Z","v":7538,"vw":36.037089},{"c":35.97,"h":36.02,"l":35.95,"n":480,"o":36.005,"t":"2026-10-20T19:50:00Z","v":21667,"vw":35.988464},{"c":35.94,"h":36.01,"l":35.915,"n":1353,"o":35.95,"t":"2026-10-20T19:55:00Z","v":77329,"vw":35.962932},{"c":35.94,"h":35.94,"l":35.94,"n":41,"o":35.94,"t":"2026-10-20T20:00:00Z","v":254258,"vw":35.94},{"c":35.82,"h":35.82,"l":35.82,"n":10,"o":35.82,"t":"2026-10-21T09:35:00Z","v":206,"vw":35.82},{"c":36.05,"h":36.36,"l":35.9,"n":26,"o":35.9,"t":"2026-10-21T13:30:00Z","v":7897,"vw":35.927044},{"c":35.93,"h":35.99,"l":35.93,"n":3,"o":35.99,"t":"2026-10-21T13:35:00Z","v":211,"vw":35.958571},{"c":35.985,"h":35.985,"l":35.93,"n":44,"o":35.93,"t":"2026-10-21T13:40:00Z","v":1127,"vw":35.966875},{"c":36.02,"h":36.02,"l":35.975,"n":32,"o":35.975,"t":"2026-10-21T13:45:00Z","v":532,"vw":36.005},{"c":35.97,"h":36.075,"l":35.97,"n":44,"o":35.99,"t":"2026-10-21T13:55:00Z","v":886,"vw":36.018},{"c":36.07,"h":36.07,"l":36.07,"n":11,"o":36.07,"t":"2026-10-21T14:00:00Z","v":119,"vw":36.07},{"c":36.1,"h":36.1,"l":35.89,"n":167,"o":35.96,"t":"2026-10-21T14:05:00Z","v":5695,"vw":35.983391},{"c":36.12,"h":36.12,"l":36.03,"n":25,"o":36.11,"t":"2026-10-21T14:10:00Z","v":683,"vw":36.072924},{"c":36.16,"h":36.175,"l":36.05,"n":132,"o":36.05,"t":"2026-10-21T14:15:00Z","v":4372,"vw":36.086937},{"c":36.15,"h":36.185,"l":36.12,"n":52,"o":36.1725,"t":"2026-10-21T14:20:00Z","v":2051,"vw":36.146964},{"c":36.175,"h":36.175,"l":36.165,"n":56,"o":36.165,"t":"2026-10-21T14:25:00Z","v":3125,"vw":36.171523},{"c":36.265,"h":36.265,"l":36.13,"n":169,"o":36.15,"t":"2026-10-21T14:30:00Z","v":9824,"vw":36.180119},{"c":36.345,"h":36.35,"l":36.265,"n":107,"o":36.265,"t":"2026-10-21T14:35:00Z","v":4431,"vw":36.323215},{"c":36.285,"h":36.39,"l":36.28,"n":78,"o":36.39,"t":"2026-10-21T14:40:00Z","v":3013,"vw":36.319379},{"c":36.325,"h":36.33,"l":36.26,"n":71,"o":36.26,"t":"2026-10-21T14:45:00Z","v":1704,"vw":36.316429},{"c":36.34,"h":36.34,"l":36.32,"n":54,"o":36.325,"t":"2026-10-21T14:50:00Z","v":1432,"vw":36.330322},{"c":36.325,"h":36.325,"l":36.3,"n":66,"o":36.32,"t":"2026-10-21T14:55:00Z","v":1416,"vw":36.315196},{"c":36.29,"h":36.32,"l":36.28,"n":77,"o":36.32,"t":"2026-10-21T15:00:00Z","v":2391,"vw":36.291071},{"c":36.31,"h":36.31,"l":36.295,"n":7,"o":36.295,"t":"2026-10-21T15:05:00Z","v":526,"vw":36.298},{"c":36.265,"h":36.295,"l":36.265,"n":58,"o":36.27,"t":"2026-10-21T15:10:00Z","v":1966,"vw":36.277123},{"c":36.27,"h":36.27,"l":36.27,"n":35,"o":36.27,"t":"2026-10-21T15:15:00Z","v":943,"vw":36.27},{"c":36.27,"h":36.27,"l":36.25,"n":14,"o":36.25,"t":"2026-10-21T15:20:00Z","v":447,"vw":36.2575},{"c":36.26,"h":36.29,"l":36.21,"n":176,"o":36.27,"t":"2026-10-21T15:25:00Z","v":6837,"vw":36.248599},{"c":36.27,"h":36.27,"l":36.255,"n":42,"o":36.255,"t":"2026-10-21T15:35:00Z","v":1003,"vw":36.264},{"c":36.27,"h":36.28,"l":36.27,"n":43,"o":36.27,"t":"2026-10-21T15:40:00Z","v":1473,"vw":36.272629},{"c":36.37,"h":36.44,"l":36.35,"n":169,"o":36.35,"t":"2026-10-21T15:45:00Z","v":21015,"vw":36.407878},{"c":36.375,"h":36.4,"l":36.37,"n":38,"o":36.37,"t":"2026-10-21T15:50:00Z","v":1672,"vw":36.37368},{"c":36.41,"h":36.44,"l":36.375,"n":89,"o":36.375,"t":"2026-10-21T15:55:00Z","v":4508,"vw":36.403257},{"c":36.42,"h":36.44,"l":36.4125,"n":56,"o":36.43,"t":"2026-10-21T16:00:00Z","v":1849,"vw":36.423877},{"c":36.395,"h":36.42,"l":36.36,"n":102,"o":36.42,"t":"2026-10-21T16:05:00Z","v":4554,"vw":36.387361},{"c":36.335,"h":36.37,"l":36.335,"n":75,"o":36.37,"t":"2026-10-21T16:10:00Z","v":2788,"vw":36.35275},{"c":36.325,"h":36.35,"l":36.325,"n":30,"o":36.35,"t":"2026-10-21T16:15:00Z","v":1631,"vw":36.330193},{"c":36.31,"h":36.34,"l":36.305,"n":97,"o":36.34,"t":"2026-10-21T16:20:00Z","v":5906,"vw":36.313033},{"c":36.25,"h":36.29,"l":36.24,"n":101,"o":36.29,"t":"2026-10-21T16:25:00Z","v":6977,"vw":36.250938},{"c":36.25,"h":36.25,"l":36.25,"n":6,"o":36.25,"t":"2026-10-21T16:30:00Z","v":207,"vw":36.25},{"c":36.17,"h":36.25,"l":36.15,"n":178,"o":36.25,"t":"2026-10-21T16:35:00Z","v":8049,"vw":36.200221},{"c":36.165,"h":36.2,"l":36.165,"n":164,"o":36.17,"t":"2026-10-21T16:40:00Z","v":11803,"vw":36.185802},{"c":36.22,"h":36.22,"l":36.15,"n":92,"o":36.15,"t":"2026-10-21T16:45:00Z","v":6923,"vw":36.178355},{"c":36.285,"h":36.285,"l":36.22,"n":81,"o":36.22,"t":"2026-10-21T16:50:00Z","v":3137,"vw":36.264375},{"c":36.285,"h":36.3,"l":36.285,"n":38,"o":36.285,"t":"2026-10-21T16:55:00Z","v":1492,"vw":36.286364},{"c":36.19,"h":36.285,"l":36.19,"n":81,"o":36.285,"t":"2026-10-21T17:00:00Z","v":3088,"vw":36.246956},{"c":36.145,"h":36.15,"l":36.135,"n":58,"o":36.14,"t":"2026-10-21T17:05:00Z","v":3331,"vw":36.137265},{"c":36.18,"h":36.18,"l":36.16,"n":49,"o":36.16,"t":"2026-10-21T17:10:00Z","v":1550,"vw":36.169091},{"c":36.21,"h":36.225,"l":36.18,"n":114,"o":36.18,"t":"2026-10-21T17:15:00Z","v":3837,"vw":36.209423},{"c":36.24,"h":36.24,"l":36.205,"n":28,"o":36.21,"t":"2026-10-21T17:20:00Z","v":1117,"vw":36.213},{"c":36.27,"h":36.27,"l":36.22,"n":55,"o":36.22,"t":"2026-10-21T17:25:00Z","v":1501,"vw":36.240938},{"c":36.27,"h":36.3,"l":36.27,"n":41,"o":36.3,"t":"2026-10-21T17:30:00Z","v":2060,"vw":36.278385},{"c":36.315,"h":36.315,"l":36.29,"n":47,"o":36.29,"t":"2026-10-21T17:35:00Z","v":1829,"vw":36.30561},{"c":36.31,"h":36.32,"l":36.31,"n":69,"o":36.32,"t":"2026-10-21T17:40:00Z","v":1740,"vw":36.317778},{"c":36.28,"h":36.3,"l":36.28,"n":51,"o":36.3,"t":"2026-10-21T17:45:00Z","v":2114,"vw":36.289424},{"c":36.31,"h":36.31,"l":36.255,"n":101,"o":36.28,"t":"2026-10-21T17:50:00Z","v":2478,"vw":36.269333},{"c":36.34,"h":36.34,"l":36.34,"n":55,"o":36.34,"t":"2026-10-21T17:55:00Z","v":1477,"vw":36.34},{"c":36.34,"h":36.34,"l":36.33,"n":55,"o":36.34,"t":"2026-10-21T18:00:00Z","v":840,"vw":36.3375},{"c":36.28,"h":36.335,"l":36.28,"n":106,"o":36.335,"t":"2026-10-21T18:05:00Z","v":2808,"vw":36.314285},{"c":36.46,"h":36.46,"l":36.31,"n":150,"o":36.31,"t":"2026-10-21T18:10:00Z","v":4831,"vw":36.366793},{"c":36.415,"h":36.44,"l":36.415,"n":48,"o":36.44,"t":"2026-10-21T18:15:00Z","v":1251,"vw":36.436429},{"c":36.425,"h":36.44,"l":36.425,"n":49,"o":36.44,"t":"2026-10-21T18:20:00Z","v":1095,"vw":36.42875},{"c":36.49,"h":36.49,"l":36.43,"n":122,"o":36.46,"t":"2026-10-21T18:25:00Z","v":3720,"vw":36.462868},{"c":36.455,"h":36.49,"l":36.455,"n":75,"o":36.49,"t":"2026-10-21T18:30:00Z","v":4323,"vw":36.467471},{"c":36.4,"h":36.445,"l":36.4,"n":68,"o":36.445,"t":"2026-10-21T18:35:00Z","v":1563,"vw":36.426429},{"c":36.395,"h":36.395,"l":36.395,"n":19,"o":36.395,"t":"2026-10-21T18:40:00Z","v":1154,"vw":36.395},{"c":36.4,"h":36.44,"l":36.395,"n":207,"o":36.4,"t":"2026-10-21T18:45:00Z","v":8536,"vw":36.421169},{"c":36.43,"h":36.43,"l":36.42,"n":19,"o":36.42,"t":"2026-10-21T18:50:00Z","v":296,"vw":36.425},{"c":36.36,"h":36.43,"l":36.36,"n":148,"o":36.43,"t":"2026-10-21T18:55:00Z","v":4632,"vw":36.405404},{"c":36.38,"h":36.38,"l":36.365,"n":128,"o":36.38,"t":"2026-10-21T19:00:00Z","v":2914,"vw":36.373519},{"c":36.36,"h":36.38,"l":36.36,"n":192,"o":36.38,"t":"2026-10-21T19:05:00Z","v":6495,"vw":36.368808},{"c":36.34,"h":36.34,"l":36.3,"n":172,"o":36.32,"t":"2026-10-21T19:10:00Z","v":4301,"vw":36.31587},{"c":36.32,"h":36.38,"l":36.32,"n":155,"o":36.36,"t":"2026-10-21T19:15:00Z","v":5741,"vw":36.361689},{"c":36.345,"h":36.35,"l":36.315,"n":205,"o":36.315,"t":"2026-10-21T19:20:00Z","v":5864,"vw":36.337323},{"c":36.33,"h":36.3483,"l":36.31,"n":133,"o":36.3483,"t":"2026-10-21T19:25:00Z","v":4008,"vw":36.320418},{"c":36.31,"h":36.325,"l":36.295,"n":183,"o":36.315,"t":"2026-10-21T19:30:00Z","v":7401,"vw":36.31333},{"c":36.315,"h":36.33,"l":36.31,"n":191,"o":36.31,"t":"2026-10-21T19:35:00Z","v":6220,"vw":36.322455},{"c":36.31,"h":36.325,"l":36.295,"n":206,"o":36.31,"t":"2026-10-21T19:40:00Z","v":8369,"vw":36.312436},{"c":36.29,"h":36.33,"l":36.29,"n":272,"o":36.31,"t":"2026-10-21T19:45:00Z","v":8999,"vw":36.317767},{"c":36.27,"h":36.305,"l":36.245,"n":514,"o":36.29,"t":"2026-10-21T19:50:00Z","v":24785,"vw":36.279082},{"c":36.31,"h":36.34,"l":36.26,"n":1244,"o":36.28,"t":"2026-10-21T19:55:00Z","v":73410,"vw":36.307793},{"c":36.31,"h":36.32,"l":36.31,"n":34,"o":36.32,"t":"2026-10-21T20:00:00Z","v":118744,"vw":36.310274},{"c":35.98,"h":36.05,"l":35.98,"n":2,"o":36.05,"t":"2026-10-22T13:00:00Z","v":221,"vw":36.011674},{"c":36.254,"h":36.254,"l":36.25,"n":16,"o":36.25,"t":"2026-10-22T13:30:00Z","v":3549,"vw":36.250687},{"c":36.14,"h":36.17,"l":36.14,"n":45,"o":36.14,"t":"2026-10-22T13:35:00Z","v":2605,"vw":36.155385},{"c":35.86,"h":35.86,"l":35.86,"n":6,"o":35.86,"t":"2026-10-22T13:40:00Z","v":182,"vw":35.86},{"c":35.86,"h":35.86,"l":35.86,"n":5,"o":35.86,"t":"2026-10-22T13:45:00Z","v":190,"vw":35.86},{"c":35.9995,"h":36.045,"l":35.86,"n":12,"o":35.86,"t":"2026-10-22T13:50:00Z","v":457,"vw":35.969275},{"c":35.935,"h":36.075,"l":35.79,"n":40,"o":36.075,"t":"2026-10-22T13:55:00Z","v":1149,"vw":35.932954},{"c":36.195,"h":36.29,"l":36.01,"n":169,"o":36.11,"t":"2026-10-22T14:00:00Z","v":8628,"vw":36.165165},{"c":36.075,"h":36.2,"l":36.075,"n":82,"o":36.2,"t":"2026-10-22T14:05:00Z","v":4453,"vw":36.127495},{"c":36.02,"h":36.02,"l":35.91,"n":53,"o":35.91,"t":"2026-10-22T14:15:00Z","v":1417,"vw":35.972606},{"c":36.01,"h":36.01,"l":35.94,"n":87,"o":35.94,"t":"2026-10-22T14:20:00Z","v":2515,"vw":35.987331},{"c":35.92,"h":35.94,"l":35.81,"n":144,"o":35.93,"t":"2026-10-22T14:30:00Z","v":7378,"vw":35.873564},{"c":35.84,"h":35.88,"l":35.83,"n":63,"o":35.88,"t":"2026-10-22T14:35:00Z","v":2847,"vw":35.840949},{"c":35.88,"h":35.88,"l":35.795,"n":90,"o":35.795,"t":"2026-10-22T14:40:00Z","v":3696,"vw":35.855134},{"c":35.93,"h":35.93,"l":35.845,"n":125,"o":35.85,"t":"2026-10-22T14:45:00Z","v":4439,"vw":35.881544},{"c":35.93,"h":35.93,"l":35.81,"n":137,"o":35.895,"t":"2026-10-22T14:50:00Z","v":4574,"vw":35.867283},{"c":35.89,"h":35.89,"l":35.89,"n":7,"o":35.89,"t":"2026-10-22T14:55:00Z","v":193,"vw":35.89},{"c":36.15,"h":36.15,"l":35.84,"n":162,"o":35.84,"t":"2026-10-22T15:00:00Z","v":6758,"vw":35.94335},{"c":36.39,"h":36.39,"l":36.11,"n":139,"o":36.12,"t":"2026-10-22T15:05:00Z","v":7972,"vw":36.189718},{"c":36.235,"h":36.37,"l":36.215,"n":77,"o":36.325,"t":"2026-10-22T15:10:00Z","v":2435,"vw":36.296752},{"c":36.23,"h":36.27,"l":36.175,"n":126,"o":36.27,"t":"2026-10-22T15:15:00Z","v":4917,"vw":36.212539},{"c":36.225,"h":36.27,"l":36.2,"n":90,"o":36.22,"t":"2026-10-22T15:20:00Z","v":3835,"vw":36.234735},{"c":36.19,"h":36.26,"l":36.1454,"n":68,"o":36.1454,"t":"2026-10-22T15:25:00Z","v":3448,"vw":36.184131},{"c":36.14,"h":36.17,"l":36.09,"n":129,"o":36.15,"t":"2026-10-22T15:30:00Z","v":4266,"vw":36.136873},{"c":36.18,"h":36.19,"l":36.105,"n":117,"o":36.105,"t":"2026-10-22T15:35:00Z","v":3637,"vw":36.156662},{"c":36.325,"h":36.33,"l":36.19,"n":194,"o":36.22,"t":"2026-10-22T15:40:00Z","v":22325,"vw":36.293437},{"c":36.34,"h":36.39,"l":36.31,"n":93,"o":36.39,"t":"2026-10-22T15:45:00Z","v":2404,"vw":36.354},{"c":36.31,"h":36.34,"l":36.295,"n":105,"o":36.34,"t":"2026-10-22T15:50:00Z","v":4287,"vw":36.32165},{"c":36.245,"h":36.285,"l":36.23,"n":134,"o":36.285,"t":"2026-10-22T15:55:00Z","v":5363,"vw":36.254138},{"c":36.17,"h":36.27,"l":36.165,"n":114,"o":36.23,"t":"2026-10-22T16:00:00Z","v":4931,"vw":36.225285},{"c":36.175,"h":36.175,"l":36.14,"n":137,"o":36.15,"t":"2026-10-22T16:05:00Z","v":4271,"vw":36.163602},{"c":36.164,"h":36.2,"l":36.164,"n":98,"o":36.17,"t":"2026-10-22T16:10:00Z","v":4901,"vw":36.171962},{"c":36.235,"h":36.235,"l":36.195,"n":67,"o":36.195,"t":"2026-10-22T16:15:00Z","v":1786,"vw":36.214611},{"c":36.22,"h":36.23,"l":36.205,"n":97,"o":36.21,"t":"2026-10-22T16:20:00Z","v":4158,"vw":36.215069},{"c":36.24,"h":36.26,"l":36.205,"n":131,"o":36.25,"t":"2026-10-22T16:25:00Z","v":4837,"vw":36.234934},{"c":36.24,"h":36.24,"l":36.195,"n":78,"o":36.205,"t":"2026-10-22T16:30:00Z","v":2344,"vw":36.215457},{"c":36.16,"h":36.23,"l":36.16,"n":112,"o":36.23,"t":"2026-10-22T16:35:00Z","v":5106,"vw":36.215869},{"c":36.1775,"h":36.2,"l":36.14,"n":74,"o":36.15,"t":"2026-10-22T16:40:00Z","v":2950,"vw":36.163056},{"c":36.205,"h":36.21,"l":36.19,"n":113,"o":36.19,"t":"2026-10-22T16:45:00Z","v":3879,"vw":36.204912},{"c":36.32,"h":36.345,"l":36.265,"n":135,"o":36.28,"t":"2026-10-22T16:50:00Z","v":5548,"vw":36.314192},{"c":36.285,"h":36.31,"l":36.285,"n":81,"o":36.31,"t":"2026-10-22T16:55:00Z","v":1973,"vw":36.3},{"c":36.285,"h":36.3,"l":36.27,"n":73,"o":36.285,"t":"2026-10-22T17:00:00Z","v":2085,"vw":36.287778},{"c":36.31,"h":36.37,"l":36.27,"n":146,"o":36.27,"t":"2026-10-22T17:05:00Z","v":7883,"vw":36.306379},{"c":36.265,"h":36.285,"l":36.255,"n":83,"o":36.285,"t":"2026-10-22T17:10:00Z","v":3497,"vw":36.266597},{"c":36.255,"h":36.3,"l":36.24,"n":95,"o":36.245,"t":"2026-10-22T17:15:00Z","v":3550,"vw":36.274384},{"c":36.285,"h":36.285,"l":36.2799,"n":62,"o":36.28,"t":"2026-10-22T17:20:00Z","v":2090,"vw":36.282731},{"c":36.29,"h":36.32,"l":36.23,"n":106,"o":36.31,"t":"2026-10-22T17:25:00Z","v":4099,"vw":36.280098},{"c":36.3,"h":36.3,"l":36.28,"n":34,"o":36.28,"t":"2026-10-22T17:30:00Z","v":1416,"vw":36.286667},{"c":36.27,"h":36.35,"l":36.27,"n":114,"o":36.33,"t":"2026-10-22T17:35:00Z","v":3912,"vw":36.332101},{"c":36.22,"h":36.28,"l":36.22,"n":93,"o":36.265,"t":"2026-10-22T17:40:00Z","v":3881,"vw":36.252814},{"c":36.27,"h":36.27,"l":36.25,"n":48,"o":36.26,"t":"2026-10-22T17:45:00Z","v":1266,"vw":36.261},{"c":36.27,"h":36.29,"l":36.265,"n":89,"o":36.265,"t":"2026-10-22T17:50:00Z","v":3205,"vw":36.277727},{"c":36.27,"h":36.3,"l":36.265,"n":115,"o":36.27,"t":"2026-10-22T17:55:00Z","v":3889,"vw":36.282913},{"c":36.25,"h":36.26,"l":36.24,"n":73,"o":36.24,"t":"2026-10-22T18:00:00Z","v":1591,"vw":36.25},{"c":36.3,"h":36.31,"l":36.25,"n":132,"o":36.25,"t":"2026-10-22T18:05:00Z","v":3864,"vw":36.285191},{"c":36.285,"h":36.285,"l":36.285,"n":74,"o":36.285,"t":"2026-10-22T18:10:00Z","v":1929,"vw":36.285},{"c":36.29,"h":36.29,"l":36.26,"n":91,"o":36.275,"t":"2026-10-22T18:15:00Z","v":3437,"vw":36.279311},{"c":36.29,"h":36.3,"l":36.29,"n":46,"o":36.3,"t":"2026-10-22T18:20:00Z","v":842,"vw":36.296667},{"c":36.32,"h":36.34,"l":36.29,"n":167,"o":36.29,"t":"2026-10-22T18:25:00Z","v":3781,"vw":36.312619},{"c":36.26,"h":36.29,"l":36.24,"n":112,"o":36.29,"t":"2026-10-22T18:30:00Z","v":4096,"vw":36.26766},{"c":36.27,"h":36.33,"l":36.215,"n":142,"o":36.235,"t":"2026-10-22T18:35:00Z","v":5296,"vw":36.254091},{"c":36.31,"h":36.31,"l":36.245,"n":120,"o":36.29,"t":"2026-10-22T18:40:00Z","v":3834,"vw":36.280883},{"c":36.31,"h":36.31,"l":36.31,"n":76,"o":36.31,"t":"2026-10-22T18:45:00Z","v":1978,"vw":36.31},{"c":36.325,"h":36.37,"l":36.32,"n":128,"o":36.32,"t":"2026-10-22T18:50:00Z","v":4659,"vw":36.343447},{"c":36.41,"h":36.42,"l":36.325,"n":166,"o":36.325,"t":"2026-10-22T18:55:00Z","v":4652,"vw":36.372309},{"c":36.36,"h":36.41,"l":36.36,"n":160,"o":36.39,"t":"2026-10-22T19:00:00Z","v":6498,"vw":36.379218},{"c":36.405,"h":36.43,"l":36.37,"n":211,"o":36.39,"t":"2026-10-22T19:05:00Z","v":7081,"vw":36.393586},{"c":36.445,"h":36.48,"l":36.41,"n":194,"o":36.43,"t":"2026-10-22T19:10:00Z","v":3596,"vw":36.445294},{"c":36.515,"h":36.53,"l":36.445,"n":212,"o":36.445,"t":"2026-10-22T19:15:00Z","v":7355,"vw":36.487678},{"c":36.515,"h":36.54,"l":36.515,"n":161,"o":36.515,"t":"2026-10-22T19:20:00Z","v":3669,"vw":36.51897},{"c":36.525,"h":36.55,"l":36.51,"n":304,"o":36.54,"t":"2026-10-22T19:25:00Z","v":9075,"vw":36.527429},{"c":36.55,"h":36.55,"l":36.505,"n":248,"o":36.51,"t":"2026-10-22T19:30:00Z","v":7413,"vw":36.512886},{"c":36.56,"h":36.56,"l":36.53,"n":214,"o":36.53,"t":"2026-10-22T19:35:00Z","v":5717,"vw":36.546752},{"c":36.49,"h":36.57,"l":36.485,"n":338,"o":36.53,"t":"2026-10-22T19:40:00Z","v":12774,"vw":36.520651},{"c":36.56,"h":36.58,"l":36.51,"n":320,"o":36.51,"t":"2026-10-22T19:45:00Z","v":15353,"vw":36.553644},{"c":36.645,"h":36.66,"l":36.555,"n":520,"o":36.555,"t":"2026-10-22T19:50:00Z","v":22583,"vw":36.63391},{"c":36.51,"h":36.65,"l":36.5,"n":1494,"o":36.64,"t":"2026-10-22T19:55:00Z","v":85195,"vw":36.557443},{"c":36.5,"h":36.52,"l":36.5,"n":54,"o":36.52,"t":"2026-10-22T20:00:00Z","v":156432,"vw":36.500645},{"c":36.695,"h":36.9,"l":36.2,"n":61,"o":36.39,"t":"2026-10-23T13:30:00Z","v":10807,"vw":36.461852},{"c":36.76,"h":36.9,"l":36.609,"n":42,"o":36.9,"t":"2026-10-23T13:35:00Z","v":2882,"vw":36.752713},{"c":36.7,"h":36.75,"l":36.565,"n":23,"o":36.609,"t":"2026-10-23T13:40:00Z","v":1169,"vw":36.66525},{"c":36.615,"h":36.73,"l":36.615,"n":37,"o":36.71,"t":"2026-10-23T13:45:00Z","v":1808,"vw":36.659912},{"c":36.614,"h":36.62,"l":36.61,"n":21,"o":36.61,"t":"2026-10-23T13:50:00Z","v":767,"vw":36.6168},{"c":36.605,"h":36.605,"l":36.605,"n":22,"o":36.605,"t":"2026-10-23T13:55:00Z","v":570,"vw":36.605},{"c":36.335,"h":36.605,"l":36.335,"n":66,"o":36.605,"t":"2026-10-23T14:00:00Z","v":2272,"vw":36.478367},{"c":36.455,"h":36.46,"l":36.325,"n":100,"o":36.33,"t":"2026-10-23T14:05:00Z","v":5391,"vw":36.40655},{"c":36.44,"h":36.45,"l":36.33,"n":96,"o":36.45,"t":"2026-10-23T14:10:00Z","v":5678,"vw":36.399283},{"c":36.48,"h":36.48,"l":36.38,"n":74,"o":36.43,"t":"2026-10-23T14:15:00Z","v":3069,"vw":36.432464},{"c":36.48,"h":36.49,"l":36.47,"n":61,"o":36.47,"t":"2026-10-23T14:20:00Z","v":1994,"vw":36.47913},{"c":36.52,"h":36.52,"l":36.47,"n":89,"o":36.49,"t":"2026-10-23T14:25:00Z","v":2897,"vw":36.503464},{"c":36.5,"h":36.6,"l":36.5,"n":36,"o":36.55,"t":"2026-10-23T14:30:00Z","v":1321,"vw":36.556875},{"c":36.48,"h":36.57,"l":36.44,"n":202,"o":36.54,"t":"2026-10-23T14:35:00Z","v":6802,"vw":36.504811},{"c":36.44,"h":36.52,"l":36.42,"n":86,"o":36.45,"t":"2026-10-23T14:40:00Z","v":2985,"vw":36.468283},{"c":36.49,"h":36.5,"l":36.49,"n":36,"o":36.5,"t":"2026-10-23T14:45:00Z","v":1524,"vw":36.493846},{"c":36.58,"h":36.59,"l":36.515,"n":101,"o":36.54,"t":"2026-10-23T14:50:00Z","v":3415,"vw":36.562623},{"c":36.555,"h":36.555,"l":36.555,"n":9,"o":36.555,"t":"2026-10-23T14:55:00Z","v":252,"vw":36.555},{"c":36.6,"h":36.62,"l":36.53,"n":134,"o":36.54,"t":"2026-10-23T15:00:00Z","v":5368,"vw":36.581134},{"c":36.58,"h":36.59,"l":36.54,"n":91,"o":36.59,"t":"2026-10-23T15:05:00Z","v":3018,"vw":36.557775},{"c":36.68,"h":36.68,"l":36.59,"n":73,"o":36.63,"t":"2026-10-23T15:10:00Z","v":4911,"vw":36.636187},{"c":36.71,"h":36.76,"l":36.71,"n":160,"o":36.71,"t":"2026-10-23T15:15:00Z","v":4290,"vw":36.721744},{"c":36.74,"h":36.74,"l":36.68,"n":63,"o":36.68,"t":"2026-10-23T15:20:00Z","v":1761,"vw":36.7225},{"c":36.775,"h":36.85,"l":36.725,"n":100,"o":36.725,"t":"2026-10-23T15:25:00Z","v":3867,"vw":36.789326},{"c":36.76,"h":36.82,"l":36.76,"n":104,"o":36.79,"t":"2026-10-23T15:30:00Z","v":4553,"vw":36.78546},{"c":36.775,"h":36.775,"l":36.76,"n":44,"o":36.76,"t":"2026-10-23T15:35:00Z","v":911,"vw":36.76375},{"c":36.81,"h":36.81,"l":36.77,"n":146,"o":36.77,"t":"2026-10-23T15:40:00Z","v":3956,"vw":36.798333}],"history":[{"c":31.05,"h":31.19,"l":30.82,"n":7836,"o":31.17,"t":"2024-10-21T04:00:00Z","v":715688,"vw":31.053338},{"c":31.37,"h":31.64,"l":30.97,"n":9546,"o":31,"t":"2024-10-22T04:00:00Z","v":848447,"vw":31.376701},{"c":31.02,"h":31.44,"l":30.89,"n":9452,"o":31.03,"t":"2024-10-23T04:00:00Z","v":883652,"vw":31.079374},{"c":31.34,"h":31.36,"l":30.93,"n":9719,"o":31.07,"t":"2024-10-24T04:00:00Z","v":668590,"vw":31.208308},{"c":26.4,"h":29.37,"l":26.375,"n":45268,"o":27.5,"t":"2024-10-25T04:00:00Z","v":3062793,"vw":27.432169},{"c":26.54,"h":26.845,"l":25.99,"n":22953,"o":26.07,"t":"2024-10-28T04:00:00Z","v":1679670,"vw":26.588399},{"c":26.22,"h":26.78,"l":26.04,"n":14816,"o":26.34,"t":"2024-10-29T04:00:00Z","v":1009563,"vw":26.296778},{"c":26.47,"h":26.99,"l":26.1,"n":16855,"o":26.1,"t":"2024-10-30T04:00:00Z","v":1503782,"vw":26.507768},{"c":26.15,"h":26.82,"l":26.15,"n":12302,"o":26.33,"t":"2024-10-31T04:00:00Z","v":781449,"vw":26.307884},{"c":26.28,"h":26.89,"l":26.15,"n":12316,"o":26.45,"t":"2024-11-01T04:00:00Z","v":785015,"vw":26.400278},{"c":26.37,"h":26.55,"l":26.1,"n":10496,"o":26.12,"t":"2024-11-04T05:00:00Z","v":617218,"vw":26.371945},{"c":26.75,"h":26.84,"l":26.25,"n":9736,"o":26.43,"t":"2024-11-05T05:00:00Z","v":527189,"vw":26.622282},{"c":28.62,"h":29.12,"l":27.4,"n":18398,"o":27.78,"t":"2024-11-06T05:00:00Z","v":1472563,"vw":28.36352},{"c":28.25,"h":28.66,"l":28.12,"n":11513,"o":28.66,"t":"2024-11-07T05:00:00Z","v":553284,"vw":28.331803},{"c":27.99,"h":28.39,"l":27.9,"n":11402,"o":28.26,"t":"2024-11-08T05:00:00Z","v":542528,"vw":28.081005},{"c":28.35,"h":28.61,"l":28.12,"n":8592,"o":28.12,"t":"2024-11-11T05:00:00Z","v":407313,"vw":28.398612},{"c":28.14,"h":28.75,"l":28.095,"n":9809,"o":28.47,"t":"2024-11-12T05:00:00Z","v":617038,"vw":28.263792},{"c":27.85,"h":28.23,"l":27.8,"n":8368,"o":28.17,"t":"2024-11-13T05:00:00Z","v":490831,"vw":27.933742},{"c":27.83,"h":27.94,"l":27.52,"n":7868,"o":27.84,"t":"2024-11-14T05:00:00Z","v":450596,"vw":27.763637},{"c":27.85,"h":28.23,"l":27.605,"n":7591,"o":27.99,"t":"2024-11-15T05:00:00Z","v":372671,"vw":27.826147},{"c":27.77,"h":28.27,"l":27.76,"n":8302,"o":28.03,"t":"2024-11-18T05:00:00Z","v":678966,"vw":27.921927},{"c":27.8,"h":27.92,"l":27.55,"n":8855,"o":27.58,"t":"2024-11-19T05:00:00Z","v":782477,"vw":27.758769},{"c":28.02,"h":28.035,"l":27.66,"n":7465,"o":27.86,"t":"2024-11-20T05:00:00Z","v":930380,"vw":27.928251},{"c":28.02,"h":28.3799,"l":27.95,"n":10211,"o":28.11,"t":"2024-11-21T05:00:00Z","v":497461,"vw":28.07095},{"c":28.72,"h":28.86,"l":27.889,"n":10362,"o":27.93,"t":"2024-11-22T05:00:00Z","v":426067,"vw":28.666121},{"c":28.98,"h":29.48,"l":28.93,"n":12305,"o":29.08,"t":"2024-11-25T05:00:00Z","v":886539,"vw":29.049418},{"c":29.14,"h":29.27,"l":28.655,"n":15015,"o":28.74,"t":"2024-11-26T05:00:00Z","v":823980,"vw":29.083317},{"c":29.14,"h":29.47,"l":28.89,"n":9456,"o":29.15,"t":"2024-11-27T05:00:00Z","v":501097,"vw":29.120492},{"c":28.95,"h":29.48,"l":28.81,"n":5150,"o":29.3,"t":"2024-11-29T05:00:00Z","v":310630,"vw":28.945465},{"c":29.34,"h":29.48,"l":28.72,"n":11420,"o":28.95,"t":"2024-12-02T05:00:00Z","v":534429,"vw":29.279807},{"c":29.22,"h":29.62,"l":29,"n":8579,"o":29.45,"t":"2024-12-03T05:00:00Z","v":415647,"vw":29.237408},{"c":28.73,"h":29.385,"l":28.6,"n":14701,"o":29.16,"t":"2024-12-04T05:00:00Z","v":939062,"vw":28.79748},{"c":28.75,"h":29.07,"l":28.54,"n":9252,"o":28.62,"t":"2024-12-05T05:00:00Z","v":1224448,"vw":28.81442},{"c":28.28,"h":28.79,"l":27.98,"n":8710,"o":28.79,"t":"2024-12-06T05:00:00Z","v":488103,"vw":28.266094},{"c":28.28,"h":28.9,"l":28.2,"n":9811,"o":28.48,"t":"2024-12-09T05:00:00Z","v":515106,"vw":28.484868},{"c":28.43,"h":28.665,"l":28,"n":10431,"o":28.35,"t":"2024-12-10T05:00:00Z","v":543664,"vw":28.432497},{"c":28.74,"h":28.85,"l":28.44,"n":8876,"o":28.85,"t":"2024-12-11T05:00:00Z","v":628181,"vw":28.691025},{"c":28.22,"h":28.755,"l":28.21,"n":7723,"o":28.62,"t":"2024-12-12T05:00:00Z","v":674349,"vw":28.381015},{"c":28.27,"h":28.37,"l":27.9,"n":7877,"o":28,"t":"2024-12-13T05:00:00Z","v":519862,"vw":28.227502},{"c":28.24,"h":28.46,"l":27.83,"n":12367,"o":28.15,"t":"2024-12-16T05:00:00Z","v":846631,"vw":28.178172},{"c":28.04,"h":28.14,"l":27.631,"n":11174,"o":27.89,"t":"2024-12-17T05:00:00Z","v":833069,"vw":27.999946},{"c":27.27,"h":28.46,"l":27.16,"n":14450,"o":28.08,"t":"2024-12-18T05:00:00Z","v":834578,"vw":27.589846},{"c":27.39,"h":27.68,"l":27.02,"n":17627,"o":27.61,"t":"2024-12-19T05:00:00Z","v":1267955,"vw":27.258579},{"c":26.87,"h":27.48,"l":26.72,"n":27087,"o":27.1,"t":"2024-12-20T05:00:00Z","v":7013609,"vw":26.91989},{"c":26.8,"h":27.16,"l":26.67,"n":12637,"o":26.76,"t":"2024-12-23T05:00:00Z","v":681287,"vw":26.829291},{"c":27.24,"h":27.28,"l":26.63,"n":5291,"o":26.89,"t":"2024-12-24T05:00:00Z","v":287861,"vw":27.149693},{"c":27.58,"h":27.655,"l":26.95,"n":12434,"o":27,"t":"2024-12-26T05:00:00Z","v":689862,"vw":27.515844},{"c":27.57,"h":28,"l":27.35,"n":12322,"o":27.38,"t":"2024-12-27T05:00:00Z","v":803004,"vw":27.573544},{"c":27.08,"h":27.6,"l":26.86,"n":8516,"o":27.6,"t":"2024-12-30T05:00:00Z","v":442106,"vw":27.0807},{"c":27.51,"h":27.555,"l":27.1575,"n":8589,"o":27.24,"t":"2024-12-31T05:00:00Z","v":556839,"vw":27.463055},{"c":27.4,"h":27.84,"l":27.26,"n":7457,"o":27.8,"t":"2025-01-02T05:00:00Z","v":322830,"vw":27.449054},{"c":27.6,"h":27.61,"l":27.05,"n":7617,"o":27.57,"t":"2025-01-03T05:00:00Z","v":491014,"vw":27.50838},{"c":27.56,"h":27.86,"l":27.41,"n":7262,"o":27.62,"t":"2025-01-06T05:00:00Z","v":393638,"vw":27.575256},{"c":27.21,"h":27.76,"l":27.06,"n":10980,"o":27.59,"t":"2025-01-07T05:00:00Z","v":739251,"vw":27.260023},{"c":27.5,"h":27.51,"l":26.91,"n":7839,"o":26.92,"t":"2025-01-08T05:00:00Z","v":433117,"vw":27.409411},{"c":26.99,"h":27.41,"l":26.7767,"n":7912,"o":27.23,"t":"2025-01-10T05:00:00Z","v":509051,"vw":26.984208},{"c":27.57,"h":27.72,"l":26.985,"n":8331,"o":27.06,"t":"2025-01-13T05:00:00Z","v":509709,"vw":27.487968},{"c":27.4,"h":27.56,"l":27.11,"n":12109,"o":27.56,"t":"2025-01-14T05:00:00Z","v":601358,"vw":27.380607},{"c":28.22,"h":28.4,"l":27.76,"n":9775,"o":28,"t":"2025-01-15T05:00:00Z","v":869508,"vw":28.150201},{"c":27.66,"h":28.015,"l":27.62,"n":10522,"o":27.95,"t":"2025-01-16T05:00:00Z","v":853343,"vw":27.73665},{"c":28.07,"h":28.35,"l":27.785,"n":8411,"o":27.82,"t":"2025-01-17T05:00:00Z","v":928363,"vw":28.141187},{"c":28.58,"h":28.66,"l":27.985,"n":9600,"o":28.16,"t":"2025-01-21T05:00:00Z","v":716519,"vw":28.537437},{"c":28.28,"h":28.57,"l":28.21,"n":8548,"o":28.57,"t":"2025-01-22T05:00:00Z","v":560435,"vw":28.302461},{"c":28.67,"h":28.755,"l":28.12,"n":7686,"o":28.41,"t":"2025-01-23T05:00:00Z","v":448892,"vw":28.605519},{"c":28.78,"h":28.86,"l":28.395,"n":6986,"o":28.52,"t":"2025-01-24T05:00:00Z","v":525699,"vw":28.736863},{"c":28.87,"h":29.16,"l":28.65,"n":7655,"o":28.71,"t":"2025-01-27T05:00:00Z","v":408071,"vw":28.898264},{"c":28.81,"h":29.03,"l":28.61,"n":7354,"o":28.86,"t":"2025-01-28T05:00:00Z","v":363603,"vw":28.808952},{"c":28.63,"h":29.0799,"l":28.56,"n":7885,"o":28.73,"t":"2025-01-29T05:00:00Z","v":338282,"vw":28.718996},{"c":28.6,"h":29.07,"l":28.32,"n":7155,"o":28.98,"t":"2025-01-30T05:00:00Z","v":441937,"vw":28.62242},{"c":28.27,"h":28.7371,"l":27.91,"n":9217,"o":28.59,"t":"2025-01-31T05:00:00Z","v":1053384,"vw":28.081878},{"c":27.87,"h":28.19,"l":27.6835,"n":7590,"o":27.95,"t":"2025-02-03T05:00:00Z","v":320122,"vw":27.88906},{"c":28.24,"h":28.369,"l":27.75,"n":8080,"o":27.81,"t":"2025-02-04T05:00:00Z","v":388481,"vw":28.202053},{"c":28.45,"h":28.48,"l":28.27,"n":6781,"o":28.35,"t":"2025-02-05T05:00:00Z","v":242390,"vw":28.420292},{"c":28.46,"h":28.5,"l":28.21,"n":7963,"o":28.45,"t":"2025-02-06T05:00:00Z","v":348607,"vw":28.410396},{"c":28.21,"h":28.52,"l":28.18,"n":7136,"o":28.42,"t":"2025-02-07T05:00:00Z","v":383851,"vw":28.252122},{"c":28.24,"h":28.45,"l":28.21,"n":6289,"o":28.29,"t":"2025-02-10T05:00:00Z","v":276116,"vw":28.281227},{"c":28.41,"h":28.42,"l":28.125,"n":6914,"o":28.18,"t":"2025-02-11T05:00:00Z","v":554316,"vw":28.339965},{"c":28.02,"h":28.57,"l":27.92,"n":9196,"o":28.09,"t":"2025-02-12T05:00:00Z","v":506191,"vw":28.137352},{"c":28.18,"h":28.405,"l":27.94,"n":8840,"o":28.04,"t":"2025-02-13T05:00:00Z","v":335745,"vw":28.213501},{"c":27.34,"h":28.4675,"l":27.295,"n":11094,"o":28.35,"t":"2025-02-14T05:00:00Z","v":618511,"vw":27.524128},{"c":27.43,"h":27.8,"l":27.22,"n":11781,"o":27.43,"t":"2025-02-18T05:00:00Z","v":850812,"vw":27.410315},{"c":27.27,"h":27.395,"l":26.975,"n":10572,"o":27.23,"t":"2025-02-19T05:00:00Z","v":1001714,"vw":27.251392},{"c":27.6,"h":27.73,"l":27.1551,"n":13683,"o":27.22,"t":"2025-02-20T05:00:00Z","v":1318129,"vw":27.535682},{"c":30.73,"h":31.35,"l":28.35,"n":26985,"o":29.7,"t":"2025-02-21T05:00:00Z","v":2305277,"vw":30.615059},{"c":30.58,"h":31.54,"l":30.22,"n":19875,"o":30.83,"t":"2025-02-24T05:00:00Z","v":1295142,"vw":30.738506},{"c":30.13,"h":31.02,"l":29.86,"n":14599,"o":30.83,"t":"2025-02-25T05:00:00Z","v":1097482,"vw":30.200719},{"c":30.11,"h":30.59,"l":30.0762,"n":11016,"o":30.13,"t":"2025-02-26T05:00:00Z","v":589132,"vw":30.210679},{"c":29.8,"h":30.3,"l":29.74,"n":12070,"o":30.08,"t":"2025-02-27T05:00:00Z","v":818705,"vw":29.866633},{"c":29.94,"h":29.97,"l":29.22,"n":13073,"o":29.61,"t":"2025-02-28T05:00:00Z","v":1815963,"vw":29.769493},{"c":29.42,"h":30.47,"l":29.38,"n":13423,"o":29.98,"t":"2025-03-03T05:00:00Z","v":749097,"vw":29.62802},{"c":28.56,"h":29.3,"l":28.54,"n":12836,"o":29.07,"t":"2025-03-04T05:00:00Z","v":910910,"vw":28.701089},{"c":28.34,"h":28.675,"l":27.84,"n":12189,"o":28.56,"t":"2025-03-05T05:00:00Z","v":852233,"vw":28.287631},{"c":28.28,"h":28.58,"l":27.93,"n":9838,"o":28.3,"t":"2025-03-06T05:00:00Z","v":773192,"vw":28.264538},{"c":28.21,"h":28.555,"l":28,"n":11165,"o":28.29,"t":"2025-03-07T05:00:00Z","v":588819,"vw":28.243696},{"c":28.18,"h":28.69,"l":27.98,"n":10420,"o":27.98,"t":"2025-03-10T04:00:00Z","v":639356,"vw":28.263145},{"c":27.95,"h":28.83,"l":27.81,"n":12368,"o":28.3,"t":"2025-03-11T04:00:00Z","v":809566,"vw":28.03694},{"c":27.74,"h":28.15,"l":27.72,"n":10408,"o":27.97,"t":"2025-03-12T04:00:00Z","v":759939,"vw":27.880426},{"c":27.43,"h":28.1,"l":27.33,"n":11026,"o":27.84,"t":"2025-03-13T04:00:00Z","v":479052,"vw":27.46566},{"c":27.96,"h":27.98,"l":27.47,"n":8373,"o":27.6,"t":"2025-03-14T04:00:00Z","v":981254,"vw":27.873068},{"c":28.87,"h":29.355,"l":28.27,"n":19452,"o":28.32,"t":"2025-03-17T04:00:00Z","v":1028619,"vw":28.9811},{"c":28.5,"h":28.95,"l":28.305,"n":11054,"o":28.72,"t":"2025-03-18T04:00:00Z","v":837767,"vw":28.521998},{"c":28.82,"h":28.83,"l":28.41,"n":10969,"o":28.77,"t":"2025-03-19T04:00:00Z","v":644343,"vw":28.745222},{"c":28.37,"h":28.96,"l":28.35,"n":9886,"o":28.48,"t":"2025-03-20T04:00:00Z","v":571726,"vw":28.488034},{"c":28.05,"h":28.48,"l":27.86,"n":11502,"o":28.17,"t":"2025-03-21T04:00:00Z","v":3626784,"vw":28.073105},{"c":28.16,"h":28.58,"l":28.035,"n":9677,"o":28.26,"t":"2025-03-24T04:00:00Z","v":857755,"vw":28.173415},{"c":28.42,"h":28.73,"l":28.085,"n":11800,"o":28.1,"t":"2025-03-25T04:00:00Z","v":1037128,"vw":28.424077},{"c":28.67,"h":28.84,"l":28.54,"n":8867,"o":28.65,"t":"2025-03-26T04:00:00Z","v":501710,"vw":28.669703},{"c":28.65,"h":28.9,"l":28.5,"n":7977,"o":28.66,"t":"2025-03-27T04:00:00Z","v":456978,"vw":28.682241},{"c":28.52,"h":28.75,"l":28.29,"n":8456,"o":28.68,"t":"2025-03-28T04:00:00Z","v":429545,"vw":28.510369},{"c":28.36,"h":28.6,"l":28.2,"n":9389,"o":28.56,"t":"2025-03-31T04:00:00Z","v":702549,"vw":28.406744},{"c":28.43,"h":28.46,"l":27.84,"n":9445,"o":28.24,"t":"2025-04-01T04:00:00Z","v":465562,"vw":28.269539},{"c":28.39,"h":28.47,"l":28,"n":9035,"o":28.01,"t":"2025-04-02T04:00:00Z","v":612259,"vw":28.342669},{"c":26.26,"h":27.42,"l":26.22,"n":15379,"o":27.09,"t":"2025-04-03T04:00:00Z","v":813750,"vw":26.540107},{"c":24.79,"h":25.735,"l":24.08,"n":20754,"o":25.58,"t":"2025-04-04T04:00:00Z","v":1140885,"vw":24.761998},{"c":24.56,"h":25.31,"l":23.46,"n":19511,"o":23.91,"t":"2025-04-07T04:00:00Z","v":1200314,"vw":24.510578},{"c":23.65,"h":25.15,"l":23.42,"n":22892,"o":25.15,"t":"2025-04-08T04:00:00Z","v":1391736,"vw":23.888991},{"c":24.93,"h":25.3,"l":22.84,"n":19757,"o":23.44,"t":"2025-04-09T04:00:00Z","v":1246202,"vw":24.545862},{"c":23.58,"h":24.23,"l":23.36,"n":15308,"o":24.23,"t":"2025-04-10T04:00:00Z","v":1073959,"vw":23.62787},{"c":23.95,"h":24,"l":23.14,"n":10811,"o":23.73,"t":"2025-04-11T04:00:00Z","v":782503,"vw":23.855454},{"c":24.01,"h":24.24,"l":23.47,"n":10407,"o":24.24,"t":"2025-04-14T04:00:00Z","v":701728,"vw":23.941432},{"c":23.83,"h":24.175,"l":23.73,"n":8150,"o":23.93,"t":"2025-04-15T04:00:00Z","v":397185,"vw":23.844693},{"c":23.5,"h":24.08,"l":23.38,"n":11094,"o":23.88,"t":"2025-04-16T04:00:00Z","v":521961,"vw":23.569044},{"c":23.72,"h":23.89,"l":23.05,"n":11745,"o":23.49,"t":"2025-04-17T04:00:00Z","v":1171377,"vw":23.444799},{"c":23.17,"h":23.56,"l":22.705,"n":12432,"o":23.56,"t":"2025-04-21T04:00:00Z","v":943603,"vw":23.051282},{"c":23.78,"h":23.965,"l":23.39,"n":9624,"o":23.48,"t":"2025-04-22T04:00:00Z","v":602983,"vw":23.774299},{"c":23.99,"h":24.6,"l":23.78,"n":11253,"o":24.12,"t":"2025-04-23T04:00:00Z","v":926405,"vw":23.98094},{"c":24.59,"h":24.69,"l":23.755,"n":13956,"o":23.94,"t":"2025-04-24T04:00:00Z","v":879542,"vw":24.489268},{"c":24.14,"h":24.615,"l":23.45,"n":16735,"o":24.615,"t":"2025-04-25T04:00:00Z","v":1745049,"vw":24.005992},{"c":24.83,"h":25,"l":24.22,"n":14757,"o":24.22,"t":"2025-04-28T04:00:00Z","v":1099078,"vw":24.75689},{"c":24.81,"h":24.95,"l":24.51,"n":12264,"o":24.84,"t":"2025-04-29T04:00:00Z","v":586251,"vw":24.787811},{"c":25.09,"h":25.205,"l":24.126,"n":14605,"o":24.51,"t":"2025-04-30T04:00:00Z","v":1010646,"vw":24.906214},{"c":25.42,"h":25.64,"l":24.98,"n":13607,"o":24.98,"t":"2025-05-01T04:00:00Z","v":1049916,"vw":25.424965},{"c":25.81,"h":26.01,"l":25.56,"n":13541,"o":25.76,"t":"2025-05-02T04:00:00Z","v":978726,"vw":25.815797},{"c":26.05,"h":26.1,"l":25.6,"n":13692,"o":25.6,"t":"2025-05-05T04:00:00Z","v":948546,"vw":26.025165},{"c":25.92,"h":26.37,"l":25.795,"n":11136,"o":26.07,"t":"2025-05-06T04:00:00Z","v":1263014,"vw":25.965812},{"c":26.01,"h":26.145,"l":25.7101,"n":10353,"o":25.92,"t":"2025-05-07T04:00:00Z","v":592288,"vw":25.940427},{"c":26.56,"h":26.58,"l":26.1,"n":9029,"o":26.24,"t":"2025-05-08T04:00:00Z","v":790717,"vw":26.495378},{"c":26.79,"h":27,"l":26.645,"n":8614,"o":26.86,"t":"2025-05-09T04:00:00Z","v":482046,"vw":26.80703},{"c":27.23,"h":27.805,"l":27,"n":12072,"o":27.8,"t":"2025-05-12T04:00:00Z","v":637398,"vw":27.252542},{"c":27.65,"h":27.89,"l":27.37,"n":10982,"o":27.45,"t":"2025-05-13T04:00:00Z","v":500080,"vw":27.675312},{"c":27.25,"h":27.57,"l":27.21,"n":10133,"o":27.55,"t":"2025-05-14T04:00:00Z","v":477812,"vw":27.297987},{"c":27.59,"h":27.59,"l":27.11,"n":8949,"o":27.13,"t":"2025-05-15T04:00:00Z","v":417588,"vw":27.471228},{"c":27.74,"h":27.855,"l":27.515,"n":7305,"o":27.67,"t":"2025-05-16T04:00:00Z","v":435997,"vw":27.737743},{"c":27.73,"h":27.79,"l":27.41,"n":7665,"o":27.5,"t":"2025-05-19T04:00:00Z","v":419134,"vw":27.694708},{"c":27.71,"h":27.98,"l":27.61,"n":8088,"o":27.76,"t":"2025-05-20T04:00:00Z","v":478662,"vw":27.744868},{"c":27.15,"h":27.68,"l":27.1,"n":8480,"o":27.38,"t":"2025-05-21T04:00:00Z","v":429529,"vw":27.223618},{"c":27.12,"h":27.28,"l":26.82,"n":7804,"o":27.04,"t":"2025-05-22T04:00:00Z","v":445459,"vw":27.096453},{"c":27.33,"h":27.375,"l":26.68,"n":8562,"o":26.68,"t":"2025-05-23T04:00:00Z","v":672117,"vw":27.230707},{"c":27.86,"h":27.969,"l":27.4,"n":8560,"o":27.55,"t":"2025-05-27T04:00:00Z","v":450597,"vw":27.835735},{"c":27.57,"h":28,"l":27.55,"n":8922,"o":27.89,"t":"2025-05-28T04:00:00Z","v":493534,"vw":27.639943},{"c":27.91,"h":27.91,"l":27.455,"n":9102,"o":27.64,"t":"2025-05-29T04:00:00Z","v":400294,"vw":27.787105},{"c":27.39,"h":27.9,"l":27.38,"n":9151,"o":27.86,"t":"2025-05-30T04:00:00Z","v":1162476,"vw":27.447248},{"c":27.53,"h":27.64,"l":27.06,"n":10326,"o":27.64,"t":"2025-06-02T04:00:00Z","v":535810,"vw":27.438717},{"c":27.57,"h":27.775,"l":27.28,"n":8322,"o":27.56,"t":"2025-06-03T04:00:00Z","v":345063,"vw":27.58612},{"c":27.46,"h":27.665,"l":27.36,"n":8390,"o":27.59,"t":"2025-06-04T04:00:00Z","v":361897,"vw":27.457425},{"c":27.51,"h":27.76,"l":27.17,"n":6998,"o":27.52,"t":"2025-06-05T04:00:00Z","v":566503,"vw":27.611397},{"c":28.03,"h":28.5,"l":27.9,"n":9868,"o":28.12,"t":"2025-06-06T04:00:00Z","v":603244,"vw":28.051046},{"c":28.07,"h":28.34,"l":27.98,"n":8835,"o":28.1,"t":"2025-06-09T04:00:00Z","v":355181,"vw":28.123902},{"c":28.26,"h":28.61,"l":28.13,"n":11699,"o":28.13,"t":"2025-06-10T04:00:00Z","v":564113,"vw":28.332645},{"c":28.53,"h":28.629,"l":28.2,"n":14016,"o":28.33,"t":"2025-06-11T04:00:00Z","v":555744,"vw":28.491811},{"c":28.31,"h":28.47,"l":28.04,"n":8690,"o":28.35,"t":"2025-06-12T04:00:00Z","v":508101,"vw":28.293146},{"c":27.99,"h":28.4735,"l":27.83,"n":12127,"o":28.37,"t":"2025-06-13T04:00:00Z","v":621261,"vw":28.03952},{"c":28.47,"h":28.57,"l":27.94,"n":11639,"o":28.06,"t":"2025-06-16T04:00:00Z","v":613758,"vw":28.402976},{"c":28.06,"h":28.42,"l":28.03,"n":11293,"o":28.41,"t":"2025-06-17T04:00:00Z","v":553676,"vw":28.132642},{"c":28.04,"h":28.43,"l":28,"n":10981,"o":28.02,"t":"2025-06-18T04:00:00Z","v":580642,"vw":28.140146},{"c":27.8,"h":28.275,"l":27.62,"n":10852,"o":28.14,"t":"2025-06-20T04:00:00Z","v":2054575,"vw":27.825099},{"c":27.4,"h":27.845,"l":27.14,"n":12375,"o":27.72,"t":"2025-06-23T04:00:00Z","v":854656,"vw":27.420182},{"c":27.47,"h":27.66,"l":27.13,"n":10741,"o":27.3,"t":"2025-06-24T04:00:00Z","v":725982,"vw":27.461807},{"c":27.31,"h":27.525,"l":27.24,"n":10414,"o":27.5,"t":"2025-06-25T04:00:00Z","v":620091,"vw":27.358041},{"c":28.15,"h":28.17,"l":27.31,"n":8422,"o":27.31,"t":"2025-06-26T04:00:00Z","v":464173,"vw":28.031659},{"c":28.17,"h":28.265,"l":27.91,"n":9521,"o":28.18,"t":"2025-06-27T04:00:00Z","v":920373,"vw":28.136892},{"c":28.35,"h":28.5,"l":28.12,"n":9218,"o":28.2,"t":"2025-06-30T04:00:00Z","v":681186,"vw":28.357355},{"c":29.01,"h":29.19,"l":28.135,"n":10793,"o":28.29,"t":"2025-07-01T04:00:00Z","v":827821,"vw":28.953045},{"c":29.56,"h":29.625,"l":28.92,"n":11646,"o":29.15,"t":"2025-07-02T04:00:00Z","v":581136,"vw":29.460485},{"c":29.63,"h":29.85,"l":29.53,"n":5441,"o":29.53,"t":"2025-07-03T04:00:00Z","v":252965,"vw":29.660968},{"c":29.29,"h":29.72,"l":29.195,"n":9380,"o":29.34,"t":"2025-07-07T04:00:00Z","v":496668,"vw":29.341206},{"c":29.49,"h":29.665,"l":29.28,"n":9480,"o":29.28,"t":"2025-07-08T04:00:00Z","v":645586,"vw":29.477986},{"c":29.08,"h":29.68,"l":29.02,"n":7442,"o":29.6,"t":"2025-07-09T04:00:00Z","v":374057,"vw":29.138738},{"c":29.43,"h":29.54,"l":28.98,"n":6485,"o":28.98,"t":"2025-07-10T04:00:00Z","v":440273,"vw":29.412784},{"c":29.2,"h":29.445,"l":29.19,"n":6794,"o":29.31,"t":"2025-07-11T04:00:00Z","v":369453,"vw":29.274702},{"c":29.17,"h":29.22,"l":28.96,"n":7747,"o":29.08,"t":"2025-07-14T04:00:00Z","v":339581,"vw":29.139494},{"c":28.61,"h":29.185,"l":28.61,"n":8867,"o":29.14,"t":"2025-07-15T04:00:00Z","v":433719,"vw":28.723815},{"c":28.59,"h":28.86,"l":28.38,"n":10024,"o":28.75,"t":"2025-07-16T04:00:00Z","v":415037,"vw":28.605316},{"c":28.36,"h":28.78,"l":28.3,"n":9119,"o":28.48,"t":"2025-07-17T04:00:00Z","v":809055,"vw":28.418632},{"c":28.09,"h":28.75,"l":27.99,"n":9689,"o":28.75,"t":"2025-07-18T04:00:00Z","v":502890,"vw":28.171355},{"c":28.06,"h":28.315,"l":28.01,"n":8508,"o":28.29,"t":"2025-07-21T04:00:00Z","v":737037,"vw":28.083469},{"c":28.26,"h":28.47,"l":27.95,"n":8919,"o":27.99,"t":"2025-07-22T04:00:00Z","v":386785,"vw":28.276608},{"c":28.76,"h":28.76,"l":28.29,"n":9104,"o":28.29,"t":"2025-07-23T04:00:00Z","v":452911,"vw":28.679411},{"c":28.34,"h":28.615,"l":28.17,"n":7412,"o":28.35,"t":"2025-07-24T04:00:00Z","v":394882,"vw":28.352524},{"c":28.22,"h":28.49,"l":28,"n":7589,"o":28.49,"t":"2025-07-25T04:00:00Z","v":300621,"vw":28.212056},{"c":28.26,"h":28.44,"l":28.16,"n":7239,"o":28.27,"t":"2025-07-28T04:00:00Z","v":604394,"vw":28.272915},{"c":28.3,"h":28.53,"l":28.23,"n":8570,"o":28.53,"t":"2025-07-29T04:00:00Z","v":491105,"vw":28.324255},{"c":27.67,"h":28.36,"l":27.6,"n":9468,"o":28.29,"t":"2025-07-30T04:00:00Z","v":913621,"vw":27.722463},{"c":27.27,"h":27.765,"l":26.93,"n":13066,"o":27.51,"t":"2025-07-31T04:00:00Z","v":699819,"vw":27.267474},{"c":25.25,"h":27.31,"l":25.02,"n":25054,"o":26.8,"t":"2025-08-01T04:00:00Z","v":1369686,"vw":25.409257},{"c":25.26,"h":25.53,"l":25.045,"n":14715,"o":25.17,"t":"2025-08-04T04:00:00Z","v":685504,"vw":25.25414},{"c":24.84,"h":25.43,"l":24.83,"n":12332,"o":25.43,"t":"2025-08-05T04:00:00Z","v":799006,"vw":24.948984},{"c":25.15,"h":25.16,"l":24.69,"n":11463,"o":24.81,"t":"2025-08-06T04:00:00Z","v":710318,"vw":25.044677},{"c":25.18,"h":25.33,"l":25.02,"n":10141,"o":25.17,"t":"2025-08-07T04:00:00Z","v":472253,"vw":25.167294},{"c":25.43,"h":25.7,"l":25.045,"n":9883,"o":25.25,"t":"2025-08-08T04:00:00Z","v":495445,"vw":25.451823},{"c":25.06,"h":25.445,"l":24.985,"n":9080,"o":25.38,"t":"2025-08-11T04:00:00Z","v":679852,"vw":25.067781},{"c":25.56,"h":25.74,"l":25.04,"n":11146,"o":25.15,"t":"2025-08-12T04:00:00Z","v":620411,"vw":25.518034},{"c":26.01,"h":26.05,"l":25.45,"n":11752,"o":25.55,"t":"2025-08-13T04:00:00Z","v":738335,"vw":25.892864},{"c":25.72,"h":25.865,"l":25.45,"n":9763,"o":25.84,"t":"2025-08-14T04:00:00Z","v":580732,"vw":25.690121},{"c":25.29,"h":25.74,"l":25.24,"n":9492,"o":25.73,"t":"2025-08-15T04:00:00Z","v":660589,"vw":25.380757},{"c":25.61,"h":25.77,"l":25.13,"n":8566,"o":25.14,"t":"2025-08-18T04:00:00Z","v":457439,"vw":25.596563},{"c":25.84,"h":25.85,"l":25.44,"n":7871,"o":25.62,"t":"2025-08-19T04:00:00Z","v":509257,"vw":25.796124},{"c":25.82,"h":25.97,"l":25.72,"n":10647,"o":25.88,"t":"2025-08-20T04:00:00Z","v":526289,"vw":25.820601},{"c":25.82,"h":25.84,"l":25.35,"n":10830,"o":25.59,"t":"2025-08-21T04:00:00Z","v":525835,"vw":25.682115},{"c":26.77,"h":26.91,"l":25.985,"n":11338,"o":26.09,"t":"2025-08-22T04:00:00Z","v":556841,"vw":26.692499},{"c":26.58,"h":26.93,"l":26.58,"n":8390,"o":26.75,"t":"2025-08-25T04:00:00Z","v":472504,"vw":26.666191},{"c":26.65,"h":26.685,"l":26.43,"n":8626,"o":26.44,"t":"2025-08-26T04:00:00Z","v":522905,"vw":26.594689},{"c":27.1,"h":27.165,"l":26.48,"n":9135,"o":26.48,"t":"2025-08-27T04:00:00Z","v":366297,"vw":27.034639},{"c":26.81,"h":27.14,"l":26.5301,"n":8394,"o":27.14,"t":"2025-08-28T04:00:00Z","v":962554,"vw":26.789466},{"c":26.81,"h":26.965,"l":26.54,"n":8676,"o":26.82,"t":"2025-08-29T04:00:00Z","v":476639,"vw":26.77258},{"c":27.05,"h":27.06,"l":26.49,"n":9109,"o":26.49,"t":"2025-09-02T04:00:00Z","v":530275,"vw":26.908292},{"c":27.31,"h":27.53,"l":27.05,"n":10923,"o":27.17,"t":"2025-09-03T04:00:00Z","v":751554,"vw":27.291797},{"c":26.78,"h":27.22,"l":26.61,"n":9592,"o":27.22,"t":"2025-09-04T04:00:00Z","v":586884,"vw":26.858501},{"c":26.62,"h":26.79,"l":26.28,"n":23526,"o":26.62,"t":"2025-09-05T04:00:00Z","v":3084023,"vw":26.484321},{"c":26.42,"h":26.865,"l":25.91,"n":15761,"o":26.75,"t":"2025-09-08T04:00:00Z","v":868264,"vw":26.347997},{"c":25.94,"h":26.47,"l":25.82,"n":11624,"o":25.92,"t":"2025-09-09T04:00:00Z","v":604534,"vw":26.00334},{"c":25.42,"h":25.88,"l":25.25,"n":13621,"o":25.82,"t":"2025-09-10T04:00:00Z","v":790457,"vw":25.448842},{"c":25.9,"h":25.91,"l":25.25,"n":12497,"o":25.31,"t":"2025-09-11T04:00:00Z","v":781040,"vw":25.738724},{"c":25.37,"h":25.93,"l":25.36,"n":8692,"o":25.92,"t":"2025-09-12T04:00:00Z","v":469199,"vw":25.526242},{"c":25.42,"h":25.555,"l":25.115,"n":12659,"o":25.37,"t":"2025-09-15T04:00:00Z","v":674501,"vw":25.389575},{"c":26.03,"h":26.08,"l":25.54,"n":10671,"o":25.58,"t":"2025-09-16T04:00:00Z","v":557719,"vw":25.922391},{"c":26.19,"h":26.62,"l":25.99,"n":12075,"o":26.16,"t":"2025-09-17T04:00:00Z","v":789520,"vw":26.23429},{"c":26.92,"h":26.95,"l":26.22,"n":12810,"o":26.25,"t":"2025-09-18T04:00:00Z","v":1900227,"vw":26.706936},{"c":26.4,"h":27.02,"l":26.35,"n":13171,"o":27.02,"t":"2025-09-19T04:00:00Z","v":3736732,"vw":26.448946},{"c":26.08,"h":26.5,"l":26.06,"n":10587,"o":26.27,"t":"2025-09-22T04:00:00Z","v":806699,"vw":26.145704},{"c":26.49,"h":26.67,"l":26.26,"n":11601,"o":26.29,"t":"2025-09-23T04:00:00Z","v":589636,"vw":26.475069},{"c":26.3,"h":26.765,"l":26.275,"n":9062,"o":26.31,"t":"2025-09-24T04:00:00Z","v":468045,"vw":26.384634},{"c":26.09,"h":26.29,"l":25.96,"n":9521,"o":26.28,"t":"2025-09-25T04:00:00Z","v":508230,"vw":26.101057},{"c":26.28,"h":26.39,"l":26.07,"n":7786,"o":26.1,"t":"2025-09-26T04:00:00Z","v":378033,"vw":26.244246},{"c":26.12,"h":26.28,"l":25.82,"n":10230,"o":26.21,"t":"2025-09-29T04:00:00Z","v":498270,"vw":26.036656},{"c":25.95,"h":25.97,"l":25.62,"n":8346,"o":25.84,"t":"2025-09-30T04:00:00Z","v":406488,"vw":25.863913},{"c":26.1,"h":26.14,"l":25.7,"n":9309,"o":25.95,"t":"2025-10-01T04:00:00Z","v":397084,"vw":26.01209},{"c":26.07,"h":26.3,"l":25.525,"n":10215,"o":26.01,"t":"2025-10-02T04:00:00Z","v":428882,"vw":25.96198},{"c":26.07,"h":26.55,"l":26.05,"n":9810,"o":26.25,"t":"2025-10-03T04:00:00Z","v":474220,"vw":26.150234},{"c":25.98,"h":26.27,"l":25.925,"n":9633,"o":26.09,"t":"2025-10-06T04:00:00Z","v":523704,"vw":26.007114},{"c":25.71,"h":26.1655,"l":25.415,"n":9877,"o":25.99,"t":"2025-10-07T04:00:00Z","v":466685,"vw":25.671581},{"c":25.55,"h":25.695,"l":25.345,"n":9102,"o":25.59,"t":"2025-10-08T04:00:00Z","v":318595,"vw":25.517331},{"c":25.18,"h":25.75,"l":25.055,"n":11108,"o":25.68,"t":"2025-10-09T04:00:00Z","v":468592,"vw":25.205655},{"c":24.75,"h":25.28,"l":24.73,"n":13638,"o":25.02,"t":"2025-10-10T04:00:00Z","v":705612,"vw":24.808385},{"c":25.13,"h":25.26,"l":24.86,"n":6372,"o":24.98,"t":"2025-10-13T04:00:00Z","v":277455,"vw":25.128342},{"c":25.29,"h":25.44,"l":24.9272,"n":7597,"o":24.99,"t":"2025-10-14T04:00:00Z","v":454556,"vw":25.284822},{"c":25.17,"h":25.68,"l":25.04,"n":7977,"o":25.43,"t":"2025-10-15T04:00:00Z","v":585897,"vw":25.201167},{"c":24.83,"h":25.195,"l":24.52,"n":10419,"o":25.09,"t":"2025-10-16T04:00:00Z","v":470790,"vw":24.808012},{"c":25.11,"h":25.155,"l":24.725,"n":9786,"o":24.77,"t":"2025-10-17T04:00:00Z","v":463350,"vw":25.043304},{"c":25.54,"h":25.575,"l":25.19,"n":7599,"o":25.19,"t":"2025-10-20T04:00:00Z","v":345363,"vw":25.487308},{"c":25.51,"h":25.69,"l":25.3552,"n":8345,"o":25.43,"t":"2025-10-21T04:00:00Z","v":445354,"vw":25.500883},{"c":25.58,"h":25.72,"l":25.46,"n":9240,"o":25.62,"t":"2025-10-22T04:00:00Z","v":607243,"vw":25.585862},{"c":25.76,"h":25.96,"l":25.36,"n":11703,"o":25.53,"t":"2025-10-23T04:00:00Z","v":661896,"vw":25.720691},{"c":26.66,"h":26.67,"l":25.42,"n":17558,"o":26.44,"t":"2025-10-24T04:00:00Z","v":1112878,"vw":26.294376},{"c":26.33,"h":26.85,"l":26.3,"n":12035,"o":26.69,"t":"2025-10-27T04:00:00Z","v":564987,"vw":26.464425},{"c":25.78,"h":26.455,"l":25.51,"n":12041,"o":26.4,"t":"2025-10-28T04:00:00Z","v":891600,"vw":25.701371},{"c":25.68,"h":26.14,"l":25.58,"n":13877,"o":25.61,"t":"2025-10-29T04:00:00Z","v":675082,"vw":25.804667},{"c":25.9,"h":26.28,"l":25.67,"n":11782,"o":25.67,"t":"2025-10-30T04:00:00Z","v":635974,"vw":25.996159},{"c":25.85,"h":26.16,"l":25.75,"n":10599,"o":25.8,"t":"2025-10-31T04:00:00Z","v":592844,"vw":25.890937},{"c":26.1,"h":26.19,"l":25.545,"n":10564,"o":25.83,"t":"2025-11-03T05:00:00Z","v":557693,"vw":26.031736},{"c":25.8,"h":26.17,"l":25.6039,"n":12025,"o":25.75,"t":"2025-11-04T05:00:00Z","v":689904,"vw":25.835312},{"c":25.67,"h":26.11,"l":25.64,"n":9587,"o":25.92,"t":"2025-11-05T05:00:00Z","v":761817,"vw":25.746209},{"c":26.01,"h":26.16,"l":25.35,"n":10265,"o":25.61,"t":"2025-11-06T05:00:00Z","v":581169,"vw":25.994658},{"c":25.55,"h":26.26,"l":25.48,"n":12721,"o":26.02,"t":"2025-11-07T05:00:00Z","v":562594,"vw":25.663032},{"c":25.58,"h":25.74,"l":25.31,"n":9001,"o":25.58,"t":"2025-11-10T05:00:00Z","v":527182,"vw":25.590095},{"c":24.36,"h":25.795,"l":24.18,"n":15721,"o":25.73,"t":"2025-11-11T05:00:00Z","v":1285020,"vw":24.63717},{"c":24.28,"h":24.435,"l":23.66,"n":16836,"o":24.25,"t":"2025-11-12T05:00:00Z","v":1138777,"vw":24.247277},{"c":24.88,"h":25,"l":24.26,"n":14951,"o":24.26,"t":"2025-11-13T05:00:00Z","v":820977,"vw":24.830685},{"c":25.01,"h":25.22,"l":24.74,"n":12414,"o":24.96,"t":"2025-11-14T05:00:00Z","v":735500,"vw":25.038018},{"c":23.84,"h":25,"l":23.745,"n":14975,"o":25,"t":"2025-11-17T05:00:00Z","v":1003645,"vw":24.017685},{"c":23.88,"h":24.16,"l":23.545,"n":13195,"o":23.82,"t":"2025-11-18T05:00:00Z","v":603290,"vw":23.834918},{"c":23.31,"h":23.74,"l":23.3,"n":10425,"o":23.68,"t":"2025-11-19T05:00:00Z","v":679739,"vw":23.410257},{"c":23.05,"h":23.505,"l":23,"n":11730,"o":23.39,"t":"2025-11-20T05:00:00Z","v":673502,"vw":23.143558},{"c":23.96,"h":24.03,"l":22.81,"n":12229,"o":23.12,"t":"2025-11-21T05:00:00Z","v":910636,"vw":23.781155},{"c":23.86,"h":23.9,"l":23.46,"n":11256,"o":23.75,"t":"2025-11-24T05:00:00Z","v":741389,"vw":23.799088},{"c":23.79,"h":23.95,"l":23.35,"n":11574,"o":23.71,"t":"2025-11-25T05:00:00Z","v":517505,"vw":23.758624},{"c":23.69,"h":24.04,"l":23.64,"n":9768,"o":23.8,"t":"2025-11-26T05:00:00Z","v":758966,"vw":23.731916},{"c":23.18,"h":23.68,"l":23.06,"n":6075,"o":23.61,"t":"2025-11-28T05:00:00Z","v":315676,"vw":23.223428},{"c":23.31,"h":23.49,"l":23.22,"n":11834,"o":23.31,"t":"2025-12-01T05:00:00Z","v":570095,"vw":23.321112},{"c":23.44,"h":23.44,"l":22.875,"n":10007,"o":23.31,"t":"2025-12-02T05:00:00Z","v":687655,"vw":23.292427},{"c":23.75,"h":23.76,"l":23.315,"n":10362,"o":23.43,"t":"2025-12-03T05:00:00Z","v":523828,"vw":23.667614},{"c":24.03,"h":24.07,"l":23.64,"n":10784,"o":23.67,"t":"2025-12-04T05:00:00Z","v":595812,"vw":23.934634},{"c":24.21,"h":24.92,"l":24.03,"n":12115,"o":24.35,"t":"2025-12-05T05:00:00Z","v":807768,"vw":24.269259},{"c":23.83,"h":24.28,"l":23.7,"n":12946,"o":24.28,"t":"2025-12-08T05:00:00Z","v":864870,"vw":23.895181},{"c":24.27,"h":24.36,"l":23.87,"n":11786,"o":23.99,"t":"2025-12-09T05:00:00Z","v":1093697,"vw":24.23499},{"c":23.96,"h":24.25,"l":23.78,"n":11978,"o":24.25,"t":"2025-12-10T05:00:00Z","v":1465009,"vw":23.970972},{"c":24.04,"h":24.29,"l":23.81,"n":15235,"o":23.97,"t":"2025-12-11T05:00:00Z","v":1081737,"vw":24.041586},{"c":24.22,"h":24.315,"l":23.92,"n":13055,"o":24.08,"t":"2025-12-12T05:00:00Z","v":796122,"vw":24.153353},{"c":24.49,"h":24.56,"l":23.58,"n":17581,"o":24.21,"t":"2025-12-15T05:00:00Z","v":2150452,"vw":24.265259},{"c":23.67,"h":24.36,"l":23.61,"n":13082,"o":24.36,"t":"2025-12-16T05:00:00Z","v":1193803,"vw":23.760593},{"c":23.55,"h":23.96,"l":23.54,"n":12160,"o":23.71,"t":"2025-12-17T05:00:00Z","v":874376,"vw":23.625745},{"c":23.65,"h":23.88,"l":23.44,"n":14429,"o":23.56,"t":"2025-12-18T05:00:00Z","v":2513375,"vw":23.532567},{"c":23.58,"h":23.72,"l":23.32,"n":10655,"o":23.66,"t":"2025-12-19T05:00:00Z","v":2665815,"vw":23.567916},{"c":23.29,"h":23.76,"l":23.06,"n":11855,"o":23.45,"t":"2025-12-22T05:00:00Z","v":685122,"vw":23.275249},{"c":23.36,"h":23.43,"l":23.09,"n":8906,"o":23.38,"t":"2025-12-23T05:00:00Z","v":496688,"vw":23.303814},{"c":23.5,"h":23.5,"l":23.225,"n":5399,"o":23.25,"t":"2025-12-24T05:00:00Z","v":396762,"vw":23.428231},{"c":23.55,"h":23.58,"l":23.26,"n":6966,"o":23.4,"t":"2025-12-26T05:00:00Z","v":386724,"vw":23.490521},{"c":23.7,"h":23.74,"l":23.475,"n":6906,"o":23.6,"t":"2025-12-29T05:00:00Z","v":416243,"vw":23.654302},{"c":23.64,"h":23.87,"l":23.62,"n":9032,"o":23.76,"t":"2025-12-30T05:00:00Z","v":552210,"vw":23.691434},{"c":23.43,"h":23.775,"l":23.415,"n":7095,"o":23.76,"t":"2025-12-31T05:00:00Z","v":421940,"vw":23.475084},{"c":24.12,"h":24.23,"l":23.44,"n":12182,"o":23.44,"t":"2026-01-02T05:00:00Z","v":1046054,"vw":23.994846},{"c":25.42,"h":25.49,"l":24.5,"n":13292,"o":24.5,"t":"2026-01-05T05:00:00Z","v":1140948,"vw":25.217769},{"c":26.15,"h":26.185,"l":25.23,"n":14899,"o":25.45,"t":"2026-01-06T05:00:00Z","v":1267672,"vw":25.951473},{"c":26.3,"h":26.57,"l":26.08,"n":14372,"o":26.22,"t":"2026-01-07T05:00:00Z","v":1065880,"vw":26.240116},{"c":26.9,"h":27.3,"l":26.235,"n":17691,"o":26.28,"t":"2026-01-08T05:00:00Z","v":1367887,"vw":26.864594},{"c":27.07,"h":27.39,"l":26.825,"n":12644,"o":27.02,"t":"2026-01-09T05:00:00Z","v":955328,"vw":27.021686},{"c":27.25,"h":27.46,"l":26.93,"n":12531,"o":27.01,"t":"2026-01-12T05:00:00Z","v":1152522,"vw":27.153653},{"c":27.58,"h":27.7499,"l":27.14,"n":14325,"o":27.31,"t":"2026-01-13T05:00:00Z","v":2343851,"vw":27.476123},{"c":27.38,"h":27.95,"l":27.14,"n":13750,"o":27.68,"t":"2026-01-14T05:00:00Z","v":1049853,"vw":27.425171},{"c":28.06,"h":28.16,"l":27.24,"n":14056,"o":27.32,"t":"2026-01-15T05:00:00Z","v":1032520,"vw":28.025585},{"c":27.6,"h":28.09,"l":27.315,"n":13525,"o":28.04,"t":"2026-01-16T05:00:00Z","v":1174597,"vw":27.630333},{"c":25.91,"h":28.02,"l":25.84,"n":16450,"o":27.76,"t":"2026-01-20T05:00:00Z","v":1322360,"vw":26.262977},{"c":26.63,"h":26.965,"l":26.295,"n":14689,"o":26.32,"t":"2026-01-21T05:00:00Z","v":690352,"vw":26.617843},{"c":26.56,"h":26.94,"l":26.34,"n":8908,"o":26.79,"t":"2026-01-22T05:00:00Z","v":494559,"vw":26.570917},{"c":26.42,"h":26.73,"l":26.2,"n":8270,"o":26.42,"t":"2026-01-23T05:00:00Z","v":406814,"vw":26.410055},{"c":26.04,"h":26.7,"l":25.96,"n":9736,"o":26.5,"t":"2026-01-26T05:00:00Z","v":584878,"vw":26.117542},{"c":26.02,"h":26.225,"l":25.89,"n":9292,"o":25.99,"t":"2026-01-27T05:00:00Z","v":505778,"vw":26.031363},{"c":25.73,"h":26.55,"l":25.545,"n":11504,"o":26.47,"t":"2026-01-28T05:00:00Z","v":860140,"vw":25.79396},{"c":26.75,"h":26.91,"l":26.07,"n":11176,"o":26.2,"t":"2026-01-29T05:00:00Z","v":643166,"vw":26.690499},{"c":26.91,"h":26.97,"l":26.115,"n":11123,"o":26.41,"t":"2026-01-30T05:00:00Z","v":1141874,"vw":26.576377},{"c":27.09,"h":27.19,"l":26.355,"n":12726,"o":26.67,"t":"2026-02-02T05:00:00Z","v":590727,"vw":26.989345},{"c":26.95,"h":27.57,"l":26.45,"n":12358,"o":26.74,"t":"2026-02-03T05:00:00Z","v":673379,"vw":26.99152},{"c":27.48,"h":27.92,"l":27.19,"n":13575,"o":27.19,"t":"2026-02-04T05:00:00Z","v":676625,"vw":27.612237},{"c":27.34,"h":27.72,"l":27.225,"n":11614,"o":27.53,"t":"2026-02-05T05:00:00Z","v":615624,"vw":27.358207},{"c":27.99,"h":28.08,"l":27.445,"n":12229,"o":27.47,"t":"2026-02-06T05:00:00Z","v":1014293,"vw":27.860078},{"c":27.6,"h":28.02,"l":27.55,"n":9601,"o":27.81,"t":"2026-02-09T05:00:00Z","v":445174,"vw":27.658023},{"c":27.06,"h":27.64,"l":26.92,"n":13461,"o":27.55,"t":"2026-02-10T05:00:00Z","v":1254599,"vw":27.119905},{"c":27.36,"h":27.4122,"l":26.88,"n":9916,"o":27.13,"t":"2026-02-11T05:00:00Z","v":582920,"vw":27.247126},{"c":26.35,"h":27.6,"l":25.92,"n":13088,"o":27.53,"t":"2026-02-12T05:00:00Z","v":763152,"vw":26.405673},{"c":26.79,"h":26.83,"l":26.2,"n":9631,"o":26.31,"t":"2026-02-13T05:00:00Z","v":630548,"vw":26.691993},{"c":26.62,"h":26.78,"l":26.09,"n":11301,"o":26.67,"t":"2026-02-17T05:00:00Z","v":807612,"vw":26.561665},{"c":26.43,"h":27.02,"l":26.12,"n":12359,"o":26.69,"t":"2026-02-18T05:00:00Z","v":846772,"vw":26.464463},{"c":26.59,"h":26.67,"l":26.07,"n":10375,"o":26.34,"t":"2026-02-19T05:00:00Z","v":833849,"vw":26.512072},{"c":24.97,"h":26.51,"l":24.38,"n":25820,"o":25.4,"t":"2026-02-20T05:00:00Z","v":1645302,"vw":25.016033},{"c":25.05,"h":25.105,"l":23.93,"n":22273,"o":24.88,"t":"2026-02-23T05:00:00Z","v":1478177,"vw":24.787036},{"c":25.16,"h":25.46,"l":24.8,"n":13656,"o":25.04,"t":"2026-02-24T05:00:00Z","v":940328,"vw":25.189287},{"c":25.41,"h":25.44,"l":24.82,"n":12371,"o":25.22,"t":"2026-02-25T05:00:00Z","v":628494,"vw":25.31669},{"c":25.17,"h":25.655,"l":24.98,"n":10819,"o":25.4,"t":"2026-02-26T05:00:00Z","v":783239,"vw":25.190398},{"c":24.95,"h":25.275,"l":24.87,"n":10424,"o":25,"t":"2026-02-27T05:00:00Z","v":925609,"vw":25.006809},{"c":24.98,"h":25.105,"l":24.64,"n":14018,"o":24.92,"t":"2026-03-02T05:00:00Z","v":764239,"vw":24.970839},{"c":24.49,"h":24.77,"l":23.46,"n":14227,"o":23.46,"t":"2026-03-03T05:00:00Z","v":779643,"vw":24.436253},{"c":24.55,"h":24.8,"l":24.275,"n":11351,"o":24.52,"t":"2026-03-04T05:00:00Z","v":544980,"vw":24.588666},{"c":24.57,"h":24.85,"l":24.32,"n":14619,"o":24.32,"t":"2026-03-05T05:00:00Z","v":782392,"vw":24.587522},{"c":24.42,"h":24.91,"l":24.115,"n":12266,"o":24.75,"t":"2026-03-06T05:00:00Z","v":525493,"vw":24.399911},{"c":23.59,"h":24.27,"l":23.205,"n":19463,"o":24.27,"t":"2026-03-09T04:00:00Z","v":1074017,"vw":23.533236},{"c":23.57,"h":23.91,"l":23.45,"n":9278,"o":23.63,"t":"2026-03-10T04:00:00Z","v":532563,"vw":23.62606},{"c":23.59,"h":23.76,"l":23.3,"n":12373,"o":23.38,"t":"2026-03-11T04:00:00Z","v":585535,"vw":23.571859},{"c":23.09,"h":23.44,"l":23.08,"n":14578,"o":23.33,"t":"2026-03-12T04:00:00Z","v":716926,"vw":23.231479},{"c":22.8,"h":23.23,"l":22.7,"n":12214,"o":23.23,"t":"2026-03-13T04:00:00Z","v":685228,"vw":22.849271},{"c":22.59,"h":23.06,"l":22.57,"n":12798,"o":22.93,"t":"2026-03-16T04:00:00Z","v":679905,"vw":22.68687},{"c":23.08,"h":23.18,"l":22.91,"n":10976,"o":22.93,"t":"2026-03-17T04:00:00Z","v":651078,"vw":23.053583},{"c":22.77,"h":23.3,"l":22.73,"n":11248,"o":23.26,"t":"2026-03-18T04:00:00Z","v":625092,"vw":22.839982},{"c":22.61,"h":22.84,"l":22.375,"n":12802,"o":22.57,"t":"2026-03-19T04:00:00Z","v":578351,"vw":22.58422},{"c":22.64,"h":22.75,"l":22.21,"n":16567,"o":22.65,"t":"2026-03-20T04:00:00Z","v":3338303,"vw":22.618661},{"c":22.89,"h":23.37,"l":22.65,"n":15050,"o":22.65,"t":"2026-03-23T04:00:00Z","v":843116,"vw":22.960022},{"c":22.97,"h":23.37,"l":22.86,"n":12039,"o":22.86,"t":"2026-03-24T04:00:00Z","v":923671,"vw":23.020156},{"c":23.09,"h":23.25,"l":22.71,"n":12733,"o":23.25,"t":"2026-03-25T04:00:00Z","v":682348,"vw":23.033811},{"c":23.47,"h":23.56,"l":22.97,"n":8706,"o":22.97,"t":"2026-03-26T04:00:00Z","v":430508,"vw":23.408182},{"c":23.36,"h":23.57,"l":23.195,"n":9796,"o":23.43,"t":"2026-03-27T04:00:00Z","v":558725,"vw":23.39018},{"c":23.06,"h":23.42,"l":23.01,"n":11858,"o":23.27,"t":"2026-03-30T04:00:00Z","v":438036,"vw":23.128593},{"c":23.07,"h":23.41,"l":22.85,"n":10644,"o":23.41,"t":"2026-03-31T04:00:00Z","v":600714,"vw":23.078828},{"c":23.06,"h":23.15,"l":22.595,"n":14921,"o":22.84,"t":"2026-04-01T04:00:00Z","v":917548,"vw":23.01867},{"c":23.45,"h":23.52,"l":22.65,"n":12434,"o":23.04,"t":"2026-04-02T04:00:00Z","v":694251,"vw":23.360376},{"c":23.23,"h":23.385,"l":23.14,"n":9323,"o":23.2,"t":"2026-04-06T04:00:00Z","v":1008109,"vw":23.235174},{"c":23.58,"h":23.8,"l":23.19,"n":11021,"o":23.19,"t":"2026-04-07T04:00:00Z","v":536965,"vw":23.591258},{"c":23.85,"h":24.01,"l":23.46,"n":13826,"o":23.52,"t":"2026-04-08T04:00:00Z","v":724527,"vw":23.828899},{"c":23.91,"h":24.05,"l":23.625,"n":12791,"o":23.79,"t":"2026-04-09T04:00:00Z","v":682426,"vw":23.886818},{"c":23.37,"h":23.815,"l":23.2,"n":9418,"o":23.78,"t":"2026-04-10T04:00:00Z","v":446944,"vw":23.413454},{"c":23.14,"h":23.31,"l":22.78,"n":10613,"o":23.31,"t":"2026-04-13T04:00:00Z","v":490715,"vw":23.128835},{"c":23.33,"h":23.355,"l":22.82,"n":8721,"o":23.06,"t":"2026-04-14T04:00:00Z","v":786991,"vw":23.255608},{"c":23.86,"h":23.89,"l":23.23,"n":9561,"o":23.31,"t":"2026-04-15T04:00:00Z","v":526288,"vw":23.793455},{"c":23.4,"h":24.04,"l":23.29,"n":9954,"o":23.83,"t":"2026-04-16T04:00:00Z","v":544538,"vw":23.4493},{"c":23.43,"h":23.645,"l":23.14,"n":11347,"o":23.36,"t":"2026-04-17T04:00:00Z","v":634045,"vw":23.433158},{"c":23.61,"h":23.715,"l":23.135,"n":9248,"o":23.28,"t":"2026-04-20T04:00:00Z","v":523493,"vw":23.573046},{"c":23.67,"h":23.765,"l":23.26,"n":10893,"o":23.59,"t":"2026-04-21T04:00:00Z","v":550948,"vw":23.575962},{"c":23.18,"h":23.73,"l":23.11,"n":11204,"o":23.69,"t":"2026-04-22T04:00:00Z","v":617211,"vw":23.286238},{"c":23.54,"h":23.64,"l":23.125,"n":14630,"o":23.23,"t":"2026-04-23T04:00:00Z","v":816801,"vw":23.431987},{"c":26.11,"h":29.8,"l":24.96,"n":38045,"o":28.745,"t":"2026-04-24T04:00:00Z","v":3189724,"vw":26.382066},{"c":26.25,"h":26.775,"l":25.62,"n":21148,"o":26.09,"t":"2026-04-27T04:00:00Z","v":1702450,"vw":26.168181},{"c":26.83,"h":27.627,"l":26.49,"n":24595,"o":26.71,"t":"2026-04-28T04:00:00Z","v":1218322,"vw":26.989549},{"c":27.01,"h":27.16,"l":26.17,"n":17327,"o":26.83,"t":"2026-04-29T04:00:00Z","v":1345220,"vw":26.859839},{"c":26.97,"h":27.14,"l":26.3701,"n":13889,"o":26.7,"t":"2026-04-30T04:00:00Z","v":816099,"vw":26.919388},{"c":27.1,"h":27.255,"l":26.44,"n":13043,"o":26.98,"t":"2026-05-01T04:00:00Z","v":757905,"vw":27.018164},{"c":27.42,"h":27.44,"l":26.835,"n":14043,"o":27,"t":"2026-05-04T04:00:00Z","v":809695,"vw":27.248779},{"c":27.63,"h":27.8,"l":27.24,"n":13409,"o":27.46,"t":"2026-05-05T04:00:00Z","v":913295,"vw":27.642507},{"c":26.81,"h":27.55,"l":26.62,"n":14678,"o":27.35,"t":"2026-05-06T04:00:00Z","v":1015918,"vw":26.857137},{"c":26.9,"h":27.3,"l":26.4587,"n":12988,"o":26.64,"t":"2026-05-07T04:00:00Z","v":800260,"vw":26.930277},{"c":27.07,"h":27.32,"l":26.56,"n":9089,"o":26.86,"t":"2026-05-08T04:00:00Z","v":602936,"vw":27.078044},{"c":27.18,"h":27.55,"l":26.97,"n":10828,"o":27.21,"t":"2026-05-11T04:00:00Z","v":523207,"vw":27.230592},{"c":27.39,"h":27.485,"l":26.69,"n":13738,"o":27.27,"t":"2026-05-12T04:00:00Z","v":738903,"vw":27.231498},{"c":27.38,"h":27.53,"l":27.195,"n":12674,"o":27.24,"t":"2026-05-13T04:00:00Z","v":716764,"vw":27.387593},{"c":28.04,"h":28.2,"l":27.4215,"n":13642,"o":27.6,"t":"2026-05-14T04:00:00Z","v":797965,"vw":27.977543},{"c":28.45,"h":28.61,"l":27.95,"n":12782,"o":28.08,"t":"2026-05-15T04:00:00Z","v":741446,"vw":28.414968},{"c":29.13,"h":29.48,"l":28.415,"n":16522,"o":28.49,"t":"2026-05-18T04:00:00Z","v":973085,"vw":29.089239},{"c":28.57,"h":29.13,"l":28.5,"n":13478,"o":29.01,"t":"2026-05-19T04:00:00Z","v":699880,"vw":28.747183},{"c":29.09,"h":29.17,"l":28.49,"n":14175,"o":28.61,"t":"2026-05-20T04:00:00Z","v":864226,"vw":28.969768},{"c":28.89,"h":29.21,"l":28.74,"n":15988,"o":29.12,"t":"2026-05-21T04:00:00Z","v":804094,"vw":28.938719},{"c":29.5,"h":29.57,"l":28.82,"n":16775,"o":28.89,"t":"2026-05-22T04:00:00Z","v":907260,"vw":29.318706},{"c":29.37,"h":29.75,"l":29.19,"n":14128,"o":29.3,"t":"2026-05-26T04:00:00Z","v":794719,"vw":29.460552},{"c":28.78,"h":29.31,"l":28.63,"n":11699,"o":29.11,"t":"2026-05-27T04:00:00Z","v":535624,"vw":28.858555},{"c":28.46,"h":28.89,"l":28.29,"n":12899,"o":28.69,"t":"2026-05-28T04:00:00Z","v":576857,"vw":28.489353},{"c":28.81,"h":28.965,"l":28.03,"n":12580,"o":28.03,"t":"2026-05-29T04:00:00Z","v":870404,"vw":28.721915},{"c":29.26,"h":29.44,"l":28.65,"n":13683,"o":28.87,"t":"2026-06-01T04:00:00Z","v":733191,"vw":29.196133},{"c":28.81,"h":29.53,"l":28.76,"n":12889,"o":29.18,"t":"2026-06-02T04:00:00Z","v":592730,"vw":28.959707},{"c":29.2,"h":29.46,"l":28.76,"n":12248,"o":28.81,"t":"2026-06-03T04:00:00Z","v":541187,"vw":29.227726},{"c":29.73,"h":29.88,"l":29.07,"n":11020,"o":29.07,"t":"2026-06-04T04:00:00Z","v":593237,"vw":29.699739},{"c":29.83,"h":30.02,"l":29.22,"n":13852,"o":29.72,"t":"2026-06-05T04:00:00Z","v":620474,"vw":29.741549},{"c":30.15,"h":30.46,"l":29.82,"n":16168,"o":29.98,"t":"2026-06-08T04:00:00Z","v":857350,"vw":30.156127},{"c":31.13,"h":31.205,"l":29.94,"n":16181,"o":30.07,"t":"2026-06-09T04:00:00Z","v":977475,"vw":30.835027},{"c":31.45,"h":31.885,"l":30.94,"n":15423,"o":31.16,"t":"2026-06-10T04:00:00Z","v":942920,"vw":31.501174},{"c":31.44,"h":31.882,"l":30.965,"n":17163,"o":31.73,"t":"2026-06-11T04:00:00Z","v":877899,"vw":31.362247},{"c":31.72,"h":32.24,"l":31.42,"n":11882,"o":31.42,"t":"2026-06-12T04:00:00Z","v":551401,"vw":31.851458},{"c":31.27,"h":31.34,"l":30.61,"n":18614,"o":30.98,"t":"2026-06-15T04:00:00Z","v":978783,"vw":31.19521},{"c":31.37,"h":31.47,"l":30.9645,"n":19089,"o":31.08,"t":"2026-06-16T04:00:00Z","v":1322547,"vw":31.321396},{"c":31.26,"h":31.97,"l":30.73,"n":19953,"o":31.16,"t":"2026-06-17T04:00:00Z","v":896185,"vw":31.427408},{"c":31.12,"h":31.41,"l":30.78,"n":21066,"o":31.34,"t":"2026-06-18T04:00:00Z","v":3645486,"vw":31.124095},{"c":31.68,"h":32.06,"l":31.19,"n":17963,"o":31.19,"t":"2026-06-22T04:00:00Z","v":1562911,"vw":31.694181},{"c":31.94,"h":31.96,"l":31.465,"n":13392,"o":31.71,"t":"2026-06-23T04:00:00Z","v":1133365,"vw":31.810439},{"c":31.6,"h":32.04,"l":31.34,"n":18674,"o":31.75,"t":"2026-06-24T04:00:00Z","v":1170120,"vw":31.656041},{"c":32.19,"h":32.42,"l":31.38,"n":12888,"o":31.76,"t":"2026-06-25T04:00:00Z","v":742928,"vw":32.183999},{"c":33.72,"h":33.72,"l":32.04,"n":17631,"o":32.24,"t":"2026-06-26T04:00:00Z","v":2284428,"vw":33.484713},{"c":33.6,"h":33.95,"l":32.875,"n":16733,"o":33.23,"t":"2026-06-29T04:00:00Z","v":889930,"vw":33.664833},{"c":32.94,"h":33.605,"l":32.93,"n":14079,"o":33.22,"t":"2026-06-30T04:00:00Z","v":752735,"vw":33.127218},{"c":33.35,"h":33.54,"l":33.001,"n":15451,"o":33.06,"t":"2026-07-01T04:00:00Z","v":958287,"vw":33.308767},{"c":33.21,"h":33.62,"l":32.905,"n":12492,"o":33.5,"t":"2026-07-02T04:00:00Z","v":733188,"vw":33.222873},{"c":33.17,"h":33.78,"l":33.09,"n":13147,"o":33.09,"t":"2026-07-06T04:00:00Z","v":829656,"vw":33.359219},{"c":33.12,"h":33.53,"l":32.77,"n":16420,"o":33.41,"t":"2026-07-07T04:00:00Z","v":810686,"vw":33.121643},{"c":33.78,"h":33.87,"l":33.11,"n":16240,"o":33.14,"t":"2026-07-08T04:00:00Z","v":1136333,"vw":33.704139},{"c":34.4,"h":34.92,"l":33.6,"n":14568,"o":33.75,"t":"2026-07-09T04:00:00Z","v":1013233,"vw":34.430912},{"c":35.32,"h":35.34,"l":34.576,"n":13656,"o":34.71,"t":"2026-07-10T04:00:00Z","v":1014420,"vw":35.107814},{"c":35.95,"h":36.32,"l":35.55,"n":15829,"o":35.68,"t":"2026-07-13T04:00:00Z","v":959423,"vw":36.020903},{"c":36.4,"h":36.89,"l":36.07,"n":14959,"o":36.29,"t":"2026-07-14T04:00:00Z","v":951304,"vw":36.539248},{"c":36.9,"h":37.03,"l":36.4401,"n":14789,"o":36.57,"t":"2026-07-15T04:00:00Z","v":1017703,"vw":36.871728},{"c":36.95,"h":37.88,"l":36.925,"n":17542,"o":36.94,"t":"2026-07-16T04:00:00Z","v":2712447,"vw":37.201632},{"c":36.5,"h":37.265,"l":36.475,"n":14648,"o":37.02,"t":"2026-07-17T04:00:00Z","v":1092911,"vw":36.751443},{"c":35.7,"h":36.95,"l":35.23,"n":16481,"o":36.75,"t":"2026-07-20T04:00:00Z","v":1089219,"vw":35.796505},{"c":36.47,"h":36.59,"l":35.73,"n":12755,"o":36.14,"t":"2026-07-21T04:00:00Z","v":702238,"vw":36.383285},{"c":36.29,"h":36.63,"l":35.79,"n":15783,"o":36.63,"t":"2026-07-22T04:00:00Z","v":1187515,"vw":36.246932},{"c":36.27,"h":36.89,"l":36.23,"n":20479,"o":36.51,"t":"2026-07-23T04:00:00Z","v":1470923,"vw":36.450639},{"c":38.14,"h":41.2,"l":37.81,"n":50995,"o":39.995,"t":"2026-07-24T04:00:00Z","v":4379143,"vw":39.45264},{"c":39.79,"h":39.9,"l":37.32,"n":26423,"o":38.08,"t":"2026-07-27T04:00:00Z","v":1875269,"vw":39.40003},{"c":40.05,"h":40.85,"l":39.35,"n":30344,"o":39.845,"t":"2026-07-28T04:00:00Z","v":2838421,"vw":40.207168},{"c":40.25,"h":40.31,"l":39.21,"n":21921,"o":40.16,"t":"2026-07-29T04:00:00Z","v":1518562,"vw":40.002108},{"c":39.73,"h":40.21,"l":39.51,"n":14621,"o":39.96,"t":"2026-07-30T04:00:00Z","v":853860,"vw":39.804564},{"c":39.86,"h":40,"l":39.06,"n":12298,"o":39.43,"t":"2026-07-31T04:00:00Z","v":1184509,"vw":39.747861},{"c":39.06,"h":39.93,"l":38.93,"n":18437,"o":39.23,"t":"2026-08-03T04:00:00Z","v":1025162,"vw":39.203697},{"c":39.1,"h":39.39,"l":38.41,"n":15598,"o":38.75,"t":"2026-08-04T04:00:00Z","v":1473343,"vw":39.041168},{"c":38.46,"h":39.515,"l":38.44,"n":19503,"o":39.51,"t":"2026-08-05T04:00:00Z","v":1593141,"vw":38.751061},{"c":37.23,"h":38.66,"l":37,"n":24943,"o":38.66,"t":"2026-08-06T04:00:00Z","v":1431886,"vw":37.384059},{"c":36.43,"h":37.005,"l":36.105,"n":18980,"o":36.9,"t":"2026-08-07T04:00:00Z","v":1059232,"vw":36.437364},{"c":37.03,"h":37.64,"l":36.65,"n":13850,"o":36.65,"t":"2026-08-10T04:00:00Z","v":1200634,"vw":37.17668},{"c":36.84,"h":37.66,"l":36.78,"n":11452,"o":37.1,"t":"2026-08-11T04:00:00Z","v":754136,"vw":37.037982},{"c":36.94,"h":37.25,"l":36.6,"n":14582,"o":36.67,"t":"2026-08-12T04:00:00Z","v":1007919,"vw":36.968924},{"c":37.12,"h":37.43,"l":36.92,"n":9948,"o":36.94,"t":"2026-08-13T04:00:00Z","v":576284,"vw":37.190616},{"c":36.11,"h":37.28,"l":36.08,"n":13320,"o":37.27,"t":"2026-08-14T04:00:00Z","v":885360,"vw":36.338791},{"c":35.64,"h":36.115,"l":35.6,"n":13016,"o":36.11,"t":"2026-08-17T04:00:00Z","v":907669,"vw":35.732612},{"c":36.16,"h":36.345,"l":35.52,"n":12667,"o":36.03,"t":"2026-08-18T04:00:00Z","v":884826,"vw":36.110046},{"c":36.49,"h":36.9,"l":36.15,"n":12580,"o":36.59,"t":"2026-08-19T04:00:00Z","v":862115,"vw":36.51444},{"c":35.92,"h":36.887,"l":35.88,"n":10679,"o":36.74,"t":"2026-08-20T04:00:00Z","v":552706,"vw":36.087959},{"c":35.95,"h":36.34,"l":35.34,"n":13023,"o":36.03,"t":"2026-08-21T04:00:00Z","v":940414,"vw":35.80718},{"c":35.62,"h":36.005,"l":35,"n":11983,"o":35.66,"t":"2026-08-24T04:00:00Z","v":731379,"vw":35.638654},{"c":35.38,"h":35.76,"l":35.24,"n":10456,"o":35.5,"t":"2026-08-25T04:00:00Z","v":718089,"vw":35.477084},{"c":36.01,"h":36.0249,"l":34.915,"n":13402,"o":35.22,"t":"2026-08-26T04:00:00Z","v":730553,"vw":35.867573},{"c":35.84,"h":36.18,"l":35.3201,"n":11559,"o":35.78,"t":"2026-08-27T04:00:00Z","v":992038,"vw":35.808827},{"c":35.45,"h":35.85,"l":35.365,"n":11190,"o":35.82,"t":"2026-08-28T04:00:00Z","v":655780,"vw":35.532181},{"c":35.75,"h":36.18,"l":35.05,"n":14275,"o":35.97,"t":"2026-08-31T04:00:00Z","v":1289343,"vw":35.665792},{"c":35.28,"h":36.1397,"l":34.81,"n":13389,"o":35.96,"t":"2026-09-01T04:00:00Z","v":1519613,"vw":35.170123},{"c":35.13,"h":35.84,"l":35,"n":13187,"o":35.08,"t":"2026-09-02T04:00:00Z","v":724176,"vw":35.282612},{"c":35.09,"h":35.76,"l":34.9,"n":13744,"o":35.29,"t":"2026-09-03T04:00:00Z","v":724543,"vw":35.167554},{"c":35.4,"h":35.47,"l":34.78,"n":11065,"o":35.11,"t":"2026-09-04T04:00:00Z","v":494759,"vw":35.295624},{"c":35.38,"h":35.69,"l":35.05,"n":11735,"o":35.55,"t":"2026-09-08T04:00:00Z","v":629560,"vw":35.343639},{"c":35.58,"h":36.07,"l":35.08,"n":15030,"o":35.72,"t":"2026-09-09T04:00:00Z","v":767136,"vw":35.42752},{"c":35.35,"h":36.39,"l":35.24,"n":13166,"o":35.74,"t":"2026-09-10T04:00:00Z","v":706488,"vw":35.480684},{"c":35.21,"h":35.8,"l":34.89,"n":14408,"o":35.61,"t":"2026-09-11T04:00:00Z","v":1725908,"vw":35.196299},{"c":35.01,"h":36.12,"l":34.94,"n":17795,"o":35.4,"t":"2026-09-14T04:00:00Z","v":1137321,"vw":35.299335},{"c":35.5,"h":35.73,"l":34.94,"n":13966,"o":35.36,"t":"2026-09-15T04:00:00Z","v":927922,"vw":35.383505},{"c":35.47,"h":35.7,"l":34.85,"n":20264,"o":35.39,"t":"2026-09-16T04:00:00Z","v":1332274,"vw":35.349675},{"c":35.83,"h":36.19,"l":35,"n":16932,"o":35,"t":"2026-09-17T04:00:00Z","v":1534773,"vw":35.857715},{"c":35.95,"h":36.08,"l":35.3,"n":12357,"o":35.71,"t":"2026-09-18T04:00:00Z","v":4256617,"vw":35.915785},{"c":35.59,"h":36.07,"l":35.08,"n":13809,"o":35.83,"t":"2026-09-21T04:00:00Z","v":1450682,"vw":35.535373},{"c":35.84,"h":36.18,"l":35.22,"n":13708,"o":35.26,"t":"2026-09-22T04:00:00Z","v":816979,"vw":35.828711},{"c":36.04,"h":36.48,"l":35.57,"n":15105,"o":35.92,"t":"2026-09-23T04:00:00Z","v":741044,"vw":36.129051},{"c":35.97,"h":36.45,"l":35.7,"n":14104,"o":36.26,"t":"2026-09-24T04:00:00Z","v":824390,"vw":36.043956},{"c":35.65,"h":35.92,"l":35.35,"n":12021,"o":35.84,"t":"2026-09-25T04:00:00Z","v":676647,"vw":35.661232},{"c":35.22,"h":35.74,"l":35.2,"n":11097,"o":35.64,"t":"2026-09-28T04:00:00Z","v":1109167,"vw":35.333317},{"c":35.84,"h":35.96,"l":34.55,"n":15366,"o":35,"t":"2026-09-29T04:00:00Z","v":1175788,"vw":35.526316},{"c":35.16,"h":36.3854,"l":35.15,"n":12697,"o":36.14,"t":"2026-09-30T04:00:00Z","v":965953,"vw":35.348765},{"c":35.68,"h":35.93,"l":34.885,"n":14300,"o":35,"t":"2026-10-01T04:00:00Z","v":915929,"vw":35.53689},{"c":35.85,"h":36.01,"l":35.46,"n":11509,"o":35.67,"t":"2026-10-02T04:00:00Z","v":1540458,"vw":35.807327},{"c":36.43,"h":36.66,"l":35.56,"n":12172,"o":35.89,"t":"2026-10-05T04:00:00Z","v":1201427,"vw":36.390282},{"c":36.52,"h":36.84,"l":36.16,"n":12807,"o":36.47,"t":"2026-10-06T04:00:00Z","v":972642,"vw":36.570445},{"c":36.68,"h":36.82,"l":36.14,"n":17852,"o":36.52,"t":"2026-10-07T04:00:00Z","v":1233517,"vw":36.589093},{"c":37.24,"h":37.49,"l":36.97,"n":13900,"o":37.06,"t":"2026-10-08T04:00:00Z","v":1052009,"vw":37.265496},{"c":36.41,"h":37.49,"l":36.125,"n":12740,"o":37.12,"t":"2026-10-09T04:00:00Z","v":688079,"vw":36.513341},{"c":36.12,"h":36.7837,"l":35.88,"n":10201,"o":36.64,"t":"2026-10-12T04:00:00Z","v":570075,"vw":36.139794},{"c":36.35,"h":36.55,"l":36.11,"n":9824,"o":36.37,"t":"2026-10-13T04:00:00Z","v":602861,"vw":36.296087},{"c":36.72,"h":36.74,"l":36.03,"n":10514,"o":36.49,"t":"2026-10-14T04:00:00Z","v":947791,"vw":36.550641},{"c":36.76,"h":36.88,"l":36.17,"n":10812,"o":36.51,"t":"2026-10-15T04:00:00Z","v":514039,"vw":36.577073},{"c":36.07,"h":37.05,"l":35.985,"n":11764,"o":36.65,"t":"2026-10-16T04:00:00Z","v":986698,"vw":36.176264},{"c":35.62,"h":36.14,"l":35.44,"n":11997,"o":36.07,"t":"2026-10-19T04:00:00Z","v":761981,"vw":35.640746},{"c":35.94,"h":36.11,"l":35.48,"n":8402,"o":35.76,"t":"2026-10-20T04:00:00Z","v":613294,"vw":35.931591},{"c":36.31,"h":36.49,"l":35.89,"n":9774,"o":35.9,"t":"2026-10-21T04:00:00Z","v":500994,"vw":36.292573},{"c":36.5,"h":36.66,"l":35.79,"n":11574,"o":36.25,"t":"2026-10-22T04:00:00Z","v":637953,"vw":36.399268},{"c":36.81,"h":36.9,"l":36.2,"n":2476,"o":36.39,"t":"2026-10-23T04:00:00Z","v":96510,"vw":36.561057}],"volatilityBars":[{"c":35.4,"h":35.4,"l":35.4,"n":4,"o":35.4,"t":"2026-09-22T11:00:00Z","v":300,"vw":35.4},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-22T11:15:00Z","v":200,"vw":35.4},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-22T11:45:00Z","v":200,"vw":35.4},{"c":35.55,"h":35.57,"l":35.55,"n":4,"o":35.57,"t":"2026-09-22T12:00:00Z","v":451,"vw":35.563051},{"c":35.37,"h":35.44,"l":35.22,"n":151,"o":35.26,"t":"2026-09-22T13:30:00Z","v":13413,"vw":35.28139},{"c":35.62,"h":35.67,"l":35.375,"n":314,"o":35.375,"t":"2026-09-22T13:45:00Z","v":12045,"vw":35.514256},{"c":35.73,"h":35.73,"l":35.58,"n":141,"o":35.585,"t":"2026-09-22T14:00:00Z","v":4302,"vw":35.61577},{"c":35.805,"h":35.86,"l":35.71,"n":263,"o":35.785,"t":"2026-09-22T14:15:00Z","v":9726,"vw":35.789571},{"c":35.78,"h":35.84,"l":35.7,"n":211,"o":35.805,"t":"2026-09-22T14:30:00Z","v":7537,"vw":35.786503},{"c":35.765,"h":35.8,"l":35.67,"n":305,"o":35.77,"t":"2026-09-22T14:45:00Z","v":9015,"vw":35.734534},{"c":35.84,"h":35.88,"l":35.72,"n":317,"o":35.765,"t":"2026-09-22T15:00:00Z","v":10400,"vw":35.792268},{"c":35.81,"h":35.86,"l":35.8,"n":180,"o":35.84,"t":"2026-09-22T15:15:00Z","v":6318,"vw":35.8234},{"c":35.83,"h":35.84,"l":35.76,"n":285,"o":35.77,"t":"2026-09-22T15:30:00Z","v":10210,"vw":35.802671},{"c":36.02,"h":36.04,"l":35.84,"n":294,"o":35.84,"t":"2026-09-22T15:45:00Z","v":7126,"vw":35.963283},{"c":36.08,"h":36.09,"l":36.01,"n":236,"o":36.02,"t":"2026-09-22T16:00:00Z","v":8238,"vw":36.041982},{"c":36,"h":36.08,"l":35.97,"n":329,"o":36.07,"t":"2026-09-22T16:15:00Z","v":11171,"vw":36.013097},{"c":36.13,"h":36.14,"l":36,"n":310,"o":36,"t":"2026-09-22T16:30:00Z","v":7146,"vw":36.085614},{"c":36.03,"h":36.11,"l":36,"n":303,"o":36.11,"t":"2026-09-22T16:45:00Z","v":11506,"vw":36.064442},{"c":36.04,"h":36.04,"l":35.96,"n":233,"o":36.02,"t":"2026-09-22T17:00:00Z","v":7575,"vw":36.000614},{"c":36.12,"h":36.13,"l":36.02,"n":262,"o":36.05,"t":"2026-09-22T17:15:00Z","v":8856,"vw":36.055572},{"c":36.15,"h":36.17,"l":36.125,"n":282,"o":36.125,"t":"2026-09-22T17:30:00Z","v":8216,"vw":36.150149},{"c":36.02,"h":36.18,"l":35.91,"n":719,"o":36.17,"t":"2026-09-22T17:45:00Z","v":28548,"vw":36.019678},{"c":36.06,"h":36.1,"l":36,"n":502,"o":36.02,"t":"2026-09-22T18:00:00Z","v":13755,"vw":36.061789},{"c":36.075,"h":36.12,"l":36.04,"n":438,"o":36.065,"t":"2026-09-22T18:15:00Z","v":12377,"vw":36.084835},{"c":36.03,"h":36.07,"l":35.99,"n":462,"o":36.06,"t":"2026-09-22T18:30:00Z","v":13806,"vw":36.035852},{"c":35.865,"h":36.09,"l":35.865,"n":545,"o":36.04,"t":"2026-09-22T18:45:00Z","v":25925,"vw":35.97972},{"c":35.89,"h":35.89,"l":35.76,"n":728,"o":35.86,"t":"2026-09-22T19:00:00Z","v":35162,"vw":35.806502},{"c":35.755,"h":35.93,"l":35.75,"n":696,"o":35.9,"t":"2026-09-22T19:15:00Z","v":32485,"vw":35.864631},{"c":35.81,"h":35.81,"l":35.71,"n":1221,"o":35.76,"t":"2026-09-22T19:30:00Z","v":65219,"vw":35.771467},{"c":35.84,"h":35.84,"l":35.67,"n":2814,"o":35.81,"t":"2026-09-22T19:45:00Z","v":191751,"vw":35.755833},{"c":35.84,"h":35.84,"l":35.83,"n":56,"o":35.83,"t":"2026-09-22T20:00:00Z","v":229628,"vw":35.839921},{"c":35.88,"h":35.88,"l":35.88,"n":3,"o":35.88,"t":"2026-09-23T11:00:00Z","v":152,"vw":35.88},{"c":35.64,"h":35.92,"l":35.57,"n":66,"o":35.92,"t":"2026-09-23T13:30:00Z","v":7263,"vw":35.854121},{"c":35.81,"h":35.95,"l":35.72,"n":130,"o":35.72,"t":"2026-09-23T13:45:00Z","v":5179,"vw":35.834567},{"c":36.16,"h":36.16,"l":35.7301,"n":183,"o":35.7301,"t":"2026-09-23T14:00:00Z","v":7377,"vw":35.887472},{"c":36.175,"h":36.2599,"l":36.11,"n":322,"o":36.2599,"t":"2026-09-23T14:15:00Z","v":11795,"vw":36.166999},{"c":36.045,"h":36.34,"l":36.045,"n":333,"o":36.175,"t":"2026-09-23T14:30:00Z","v":20317,"vw":36.179321},{"c":36.08,"h":36.18,"l":35.97,"n":451,"o":35.99,"t":"2026-09-23T14:45:00Z","v":23373,"vw":36.067892},{"c":36.455,"h":36.455,"l":36.055,"n":454,"o":36.055,"t":"2026-09-23T15:00:00Z","v":13089,"vw":36.28249},{"c":36.385,"h":36.48,"l":36.34,"n":645,"o":36.455,"t":"2026-09-23T15:15:00Z","v":19899,"vw":36.394765},{"c":36.405,"h":36.4099,"l":36.265,"n":712,"o":36.4,"t":"2026-09-23T15:30:00Z","v":35565,"vw":36.34293},{"c":36.275,"h":36.38,"l":36.275,"n":473,"o":36.37,"t":"2026-09-23T15:45:00Z","v":14543,"vw":36.329276},{"c":36.27,"h":36.33,"l":36.27,"n":337,"o":36.285,"t":"2026-09-23T16:00:00Z","v":11378,"vw":36.299407},{"c":36.265,"h":36.31,"l":36.205,"n":371,"o":36.275,"t":"2026-09-23T16:15:00Z","v":13679,"vw":36.263559},{"c":36.225,"h":36.28,"l":36.205,"n":293,"o":36.265,"t":"2026-09-23T16:30:00Z","v":11063,"vw":36.238577},{"c":36.105,"h":36.22,"l":35.92,"n":879,"o":36.195,"t":"2026-09-23T16:45:00Z","v":42147,"vw":36.043066},{"c":36.11,"h":36.12,"l":36.01,"n":458,"o":36.07,"t":"2026-09-23T17:00:00Z","v":12288,"vw":36.077859},{"c":36.23,"h":36.24,"l":36.09,"n":424,"o":36.1,"t":"2026-09-23T17:15:00Z","v":12292,"vw":36.150159},{"c":36.34,"h":36.34,"l":36.125,"n":603,"o":36.22,"t":"2026-09-23T17:30:00Z","v":15946,"vw":36.217984},{"c":36.33,"h":36.33,"l":36.225,"n":279,"o":36.29,"t":"2026-09-23T17:45:00Z","v":9153,"vw":36.282564},{"c":36.22,"h":36.33,"l":36.18,"n":435,"o":36.33,"t":"2026-09-23T18:00:00Z","v":13102,"vw":36.231156},{"c":36.12,"h":36.23,"l":36.11,"n":390,"o":36.23,"t":"2026-09-23T18:15:00Z","v":11667,"vw":36.161393},{"c":36.13,"h":36.16,"l":36.115,"n":282,"o":36.13,"t":"2026-09-23T18:30:00Z","v":8414,"vw":36.13285},{"c":36.225,"h":36.24,"l":36.11,"n":436,"o":36.11,"t":"2026-09-23T18:45:00Z","v":11505,"vw":36.191924},{"c":36.21,"h":36.24,"l":36.14,"n":584,"o":36.2,"t":"2026-09-23T19:00:00Z","v":17819,"vw":36.189688},{"c":36.18,"h":36.22,"l":36.15,"n":680,"o":36.2,"t":"2026-09-23T19:15:00Z","v":21584,"vw":36.181483},{"c":36.23,"h":36.285,"l":36.17,"n":887,"o":36.18,"t":"2026-09-23T19:30:00Z","v":25810,"vw":36.220682},{"c":36.05,"h":36.25,"l":36.04,"n":2839,"o":36.24,"t":"2026-09-23T19:45:00Z","v":158063,"vw":36.116409},{"c":36.04,"h":36.04,"l":36.04,"n":38,"o":36.04,"t":"2026-09-23T20:00:00Z","v":158108,"vw":36.04},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-09-24T12:30:00Z","v":150,"vw":36.76},{"c":36.295,"h":36.37,"l":36.25,"n":76,"o":36.26,"t":"2026-09-24T13:30:00Z","v":7694,"vw":36.268194},{"c":36.12,"h":36.37,"l":36.01,"n":135,"o":36.295,"t":"2026-09-24T13:45:00Z","v":11142,"vw":36.13737},{"c":35.93,"h":36.065,"l":35.915,"n":149,"o":36.065,"t":"2026-09-24T14:00:00Z","v":7472,"vw":35.998665},{"c":35.855,"h":35.94,"l":35.77,"n":186,"o":35.92,"t":"2026-09-24T14:15:00Z","v":6616,"vw":35.860605},{"c":35.78,"h":35.9,"l":35.77,"n":169,"o":35.83,"t":"2026-09-24T14:30:00Z","v":5916,"vw":35.843195},{"c":35.855,"h":35.89,"l":35.7,"n":333,"o":35.77,"t":"2026-09-24T14:45:00Z","v":16328,"vw":35.797691},{"c":36,"h":36.007,"l":35.84,"n":301,"o":35.84,"t":"2026-09-24T15:00:00Z","v":10393,"vw":35.91834},{"c":36.217,"h":36.217,"l":36.01,"n":290,"o":36.01,"t":"2026-09-24T15:15:00Z","v":9089,"vw":36.10934},{"c":36.21,"h":36.267,"l":36.17,"n":244,"o":36.257,"t":"2026-09-24T15:30:00Z","v":9584,"vw":36.216978},{"c":36.2376,"h":36.24,"l":36.14,"n":244,"o":36.205,"t":"2026-09-24T15:45:00Z","v":8141,"vw":36.189494},{"c":36.21,"h":36.295,"l":36.21,"n":378,"o":36.26,"t":"2026-09-24T16:00:00Z","v":12103,"vw":36.253267},{"c":36.36,"h":36.38,"l":36.02,"n":801,"o":36.21,"t":"2026-09-24T16:15:00Z","v":32902,"vw":36.217477},{"c":36.34,"h":36.37,"l":36.24,"n":399,"o":36.37,"t":"2026-09-24T16:30:00Z","v":18549,"vw":36.306046},{"c":36.37,"h":36.41,"l":36.33,"n":415,"o":36.35,"t":"2026-09-24T16:45:00Z","v":12920,"vw":36.365472},{"c":36.405,"h":36.405,"l":36.3,"n":339,"o":36.37,"t":"2026-09-24T17:00:00Z","v":14336,"vw":36.34925},{"c":36.31,"h":36.39,"l":36.31,"n":240,"o":36.38,"t":"2026-09-24T17:15:00Z","v":8149,"vw":36.358388},{"c":36.33,"h":36.45,"l":36.31,"n":302,"o":36.32,"t":"2026-09-24T17:30:00Z","v":9258,"vw":36.385465},{"c":36.35,"h":36.36,"l":36.33,"n":145,"o":36.36,"t":"2026-09-24T17:45:00Z","v":4294,"vw":36.340649},{"c":36.23,"h":36.36,"l":36.17,"n":333,"o":36.34,"t":"2026-09-24T18:00:00Z","v":14145,"vw":36.254249},{"c":36.23,"h":36.26,"l":36.14,"n":463,"o":36.225,"t":"2026-09-24T18:15:00Z","v":15881,"vw":36.196078},{"c":36.12,"h":36.22,"l":36.045,"n":423,"o":36.22,"t":"2026-09-24T18:30:00Z","v":12276,"vw":36.104363},{"c":36.03,"h":36.12,"l":35.98,"n":467,"o":36.08,"t":"2026-09-24T18:45:00Z","v":13840,"vw":36.065828},{"c":36.22,"h":36.22,"l":35.99,"n":578,"o":36.02,"t":"2026-09-24T19:00:00Z","v":17396,"vw":36.073367},{"c":36.145,"h":36.27,"l":36.145,"n":799,"o":36.24,"t":"2026-09-24T19:15:00Z","v":31548,"vw":36.198066},{"c":36.02,"h":36.185,"l":35.99,"n":1290,"o":36.15,"t":"2026-09-24T19:30:00Z","v":57986,"vw":36.080277},{"c":35.965,"h":36.15,"l":35.89,"n":3564,"o":36.02,"t":"2026-09-24T19:45:00Z","v":233282,"vw":35.970584},{"c":35.97,"h":35.97,"l":35.97,"n":28,"o":35.97,"t":"2026-09-24T20:00:00Z","v":210936,"vw":35.97},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-09-24T23:45:00Z","v":355,"vw":36.17},{"c":35.645,"h":35.92,"l":35.62,"n":74,"o":35.84,"t":"2026-09-25T13:30:00Z","v":6498,"vw":35.810116},{"c":35.788,"h":35.83,"l":35.77,"n":78,"o":35.77,"t":"2026-09-25T13:45:00Z","v":2059,"vw":35.794822},{"c":35.865,"h":35.865,"l":35.75,"n":86,"o":35.77,"t":"2026-09-25T14:00:00Z","v":2259,"vw":35.796381},{"c":35.775,"h":35.84,"l":35.65,"n":199,"o":35.84,"t":"2026-09-25T14:15:00Z","v":6086,"vw":35.734991},{"c":35.755,"h":35.8,"l":35.73,"n":122,"o":35.795,"t":"2026-09-25T14:30:00Z","v":3932,"vw":35.781677},{"c":35.705,"h":35.74,"l":35.67,"n":222,"o":35.735,"t":"2026-09-25T14:45:00Z","v":10641,"vw":35.694484},{"c":35.8,"h":35.8,"l":35.72,"n":202,"o":35.72,"t":"2026-09-25T15:00:00Z","v":9901,"vw":35.753302},{"c":35.78,"h":35.81,"l":35.65,"n":425,"o":35.8,"t":"2026-09-25T15:15:00Z","v":23782,"vw":35.720457},{"c":35.605,"h":35.79,"l":35.555,"n":401,"o":35.78,"t":"2026-09-25T15:30:00Z","v":35450,"vw":35.704229},{"c":35.62,"h":35.65,"l":35.53,"n":320,"o":35.595,"t":"2026-09-25T15:45:00Z","v":12787,"vw":35.598088},{"c":35.47,"h":35.69,"l":35.44,"n":579,"o":35.61,"t":"2026-09-25T16:00:00Z","v":34170,"vw":35.586499},{"c":35.42,"h":35.46,"l":35.35,"n":326,"o":35.43,"t":"2026-09-25T16:15:00Z","v":11515,"vw":35.413565},{"c":35.52,"h":35.53,"l":35.41,"n":273,"o":35.42,"t":"2026-09-25T16:30:00Z","v":9790,"vw":35.485551},{"c":35.57,"h":35.58,"l":35.46,"n":300,"o":35.49,"t":"2026-09-25T16:45:00Z","v":10242,"vw":35.51487},{"c":35.505,"h":35.56,"l":35.49,"n":157,"o":35.56,"t":"2026-09-25T17:00:00Z","v":4277,"vw":35.514285},{"c":35.58,"h":35.62,"l":35.49,"n":224,"o":35.495,"t":"2026-09-25T17:15:00Z","v":9492,"vw":35.564567},{"c":35.43,"h":35.57,"l":35.42,"n":265,"o":35.56,"t":"2026-09-25T17:30:00Z","v":7046,"vw":35.511455},{"c":35.52,"h":35.52,"l":35.46,"n":91,"o":35.46,"t":"2026-09-25T17:45:00Z","v":2761,"vw":35.486445},{"c":35.575,"h":35.59,"l":35.53,"n":159,"o":35.54,"t":"2026-09-25T18:00:00Z","v":4384,"vw":35.567974},{"c":35.53,"h":35.62,"l":35.52,"n":575,"o":35.58,"t":"2026-09-25T18:15:00Z","v":17500,"vw":35.57945},{"c":35.455,"h":35.51,"l":35.405,"n":329,"o":35.51,"t":"2026-09-25T18:30:00Z","v":8425,"vw":35.464717},{"c":35.53,"h":35.55,"l":35.48,"n":282,"o":35.48,"t":"2026-09-25T18:45:00Z","v":6697,"vw":35.524656},{"c":35.63,"h":35.63,"l":35.48,"n":437,"o":35.515,"t":"2026-09-25T19:00:00Z","v":14828,"vw":35.541629},{"c":35.73,"h":35.74,"l":35.555,"n":822,"o":35.62,"t":"2026-09-25T19:15:00Z","v":41078,"vw":35.677926},{"c":35.72,"h":35.755,"l":35.635,"n":1068,"o":35.74,"t":"2026-09-25T19:30:00Z","v":63788,"vw":35.7094},{"c":35.675,"h":35.82,"l":35.64,"n":2359,"o":35.71,"t":"2026-09-25T19:45:00Z","v":149295,"vw":35.703855},{"c":35.65,"h":35.65,"l":35.65,"n":60,"o":35.65,"t":"2026-09-25T20:00:00Z","v":150296,"vw":35.65},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-09-28T13:00:00Z","v":1000,"vw":35.73},{"c":35.42,"h":35.66,"l":35.4,"n":63,"o":35.64,"t":"2026-09-28T13:30:00Z","v":10936,"vw":35.612226},{"c":35.59,"h":35.59,"l":35.46,"n":42,"o":35.56,"t":"2026-09-28T13:45:00Z","v":1671,"vw":35.532589},{"c":35.64,"h":35.74,"l":35.55,"n":198,"o":35.55,"t":"2026-09-28T14:00:00Z","v":7410,"vw":35.657138},{"c":35.57,"h":35.62,"l":35.51,"n":108,"o":35.62,"t":"2026-09-28T14:15:00Z","v":3322,"vw":35.558098},{"c":35.49,"h":35.59,"l":35.47,"n":339,"o":35.58,"t":"2026-09-28T14:30:00Z","v":9118,"vw":35.518701},{"c":35.48,"h":35.55,"l":35.43,"n":278,"o":35.43,"t":"2026-09-28T14:45:00Z","v":8526,"vw":35.491212},{"c":35.39,"h":35.51,"l":35.35,"n":465,"o":35.45,"t":"2026-09-28T15:00:00Z","v":22398,"vw":35.421021},{"c":35.375,"h":35.455,"l":35.375,"n":285,"o":35.4,"t":"2026-09-28T15:15:00Z","v":17125,"vw":35.407436},{"c":35.375,"h":35.39,"l":35.35,"n":112,"o":35.36,"t":"2026-09-28T15:30:00Z","v":4085,"vw":35.376076},{"c":35.325,"h":35.38,"l":35.325,"n":223,"o":35.37,"t":"2026-09-28T15:45:00Z","v":8126,"vw":35.358344},{"c":35.465,"h":35.465,"l":35.325,"n":113,"o":35.325,"t":"2026-09-28T16:00:00Z","v":3003,"vw":35.388438},{"c":35.495,"h":35.55,"l":35.415,"n":477,"o":35.44,"t":"2026-09-28T16:15:00Z","v":17502,"vw":35.494464},{"c":35.5,"h":35.52,"l":35.44,"n":133,"o":35.475,"t":"2026-09-28T16:30:00Z","v":4245,"vw":35.489359},{"c":35.615,"h":35.62,"l":35.52,"n":196,"o":35.52,"t":"2026-09-28T16:45:00Z","v":5412,"vw":35.563106},{"c":35.51,"h":35.6,"l":35.51,"n":397,"o":35.6,"t":"2026-09-28T17:00:00Z","v":18425,"vw":35.550623},{"c":35.515,"h":35.55,"l":35.495,"n":112,"o":35.55,"t":"2026-09-28T17:15:00Z","v":2637,"vw":35.52148},{"c":35.57,"h":35.57,"l":35.5,"n":342,"o":35.52,"t":"2026-09-28T17:30:00Z","v":11750,"vw":35.516727},{"c":35.59,"h":35.61,"l":35.56,"n":257,"o":35.58,"t":"2026-09-28T17:45:00Z","v":11411,"vw":35.578525},{"c":35.56,"h":35.585,"l":35.55,"n":108,"o":35.55,"t":"2026-09-28T18:00:00Z","v":2902,"vw":35.568214},{"c":35.54,"h":35.565,"l":35.53,"n":134,"o":35.56,"t":"2026-09-28T18:15:00Z","v":3142,"vw":35.548764},{"c":35.46,"h":35.52,"l":35.435,"n":267,"o":35.52,"t":"2026-09-28T18:30:00Z","v":7115,"vw":35.467572},{"c":35.41,"h":35.44,"l":35.39,"n":315,"o":35.42,"t":"2026-09-28T18:45:00Z","v":7594,"vw":35.41337},{"c":35.34,"h":35.455,"l":35.34,"n":338,"o":35.41,"t":"2026-09-28T19:00:00Z","v":10086,"vw":35.41484},{"c":35.33,"h":35.36,"l":35.315,"n":435,"o":35.33,"t":"2026-09-28T19:15:00Z","v":11350,"vw":35.337933},{"c":35.38,"h":35.38,"l":35.27,"n":739,"o":35.34,"t":"2026-09-28T19:30:00Z","v":28261,"vw":35.333557},{"c":35.22,"h":35.36,"l":35.2,"n":2205,"o":35.35,"t":"2026-09-28T19:45:00Z","v":112789,"vw":35.249647},{"c":35.22,"h":35.22,"l":35.22,"n":38,"o":35.22,"t":"2026-09-28T20:00:00Z","v":136824,"vw":35.22},{"c":34.77,"h":34.77,"l":34.77,"n":3,"o":34.77,"t":"2026-09-29T08:30:00Z","v":102,"vw":34.77},{"c":35.23,"h":35.23,"l":35.23,"n":8,"o":35.23,"t":"2026-09-29T12:45:00Z","v":228,"vw":35.23},{"c":35.05,"h":35.07,"l":34.55,"n":360,"o":35,"t":"2026-09-29T13:30:00Z","v":35145,"vw":34.88887},{"c":34.895,"h":35.07,"l":34.76,"n":103,"o":35.055,"t":"2026-09-29T13:45:00Z","v":6748,"vw":34.879026},{"c":35,"h":35,"l":34.88,"n":112,"o":34.93,"t":"2026-09-29T14:00:00Z","v":3726,"vw":34.932013},{"c":34.995,"h":35.005,"l":34.9,"n":151,"o":35.005,"t":"2026-09-29T14:15:00Z","v":8980,"vw":34.95819},{"c":34.79,"h":34.995,"l":34.75,"n":233,"o":34.995,"t":"2026-09-29T14:30:00Z","v":10225,"vw":34.846238},{"c":34.855,"h":35.05,"l":34.67,"n":778,"o":34.78,"t":"2026-09-29T14:45:00Z","v":75929,"vw":34.820118},{"c":35.06,"h":35.0983,"l":34.803,"n":612,"o":34.845,"t":"2026-09-29T15:00:00Z","v":61188,"vw":34.970159},{"c":35.384,"h":35.41,"l":35.055,"n":656,"o":35.055,"t":"2026-09-29T15:15:00Z","v":49589,"vw":35.272921},{"c":35.305,"h":35.42,"l":35.22,"n":684,"o":35.39,"t":"2026-09-29T15:30:00Z","v":42431,"vw":35.329552},{"c":35.45,"h":35.46,"l":35.295,"n":564,"o":35.3,"t":"2026-09-29T15:45:00Z","v":26178,"vw":35.370567},{"c":35.49,"h":35.5599,"l":35.4,"n":475,"o":35.455,"t":"2026-09-29T16:00:00Z","v":30217,"vw":35.494906},{"c":35.5728,"h":35.58,"l":35.48,"n":446,"o":35.48,"t":"2026-09-29T16:15:00Z","v":24230,"vw":35.536549},{"c":35.58,"h":35.66,"l":35.56,"n":568,"o":35.61,"t":"2026-09-29T16:30:00Z","v":22771,"vw":35.598608},{"c":35.61,"h":35.645,"l":35.55,"n":462,"o":35.59,"t":"2026-09-29T16:45:00Z","v":26325,"vw":35.594188},{"c":35.7,"h":35.73,"l":35.58,"n":599,"o":35.6,"t":"2026-09-29T17:00:00Z","v":33891,"vw":35.647594},{"c":35.755,"h":35.8059,"l":35.68,"n":528,"o":35.69,"t":"2026-09-29T17:15:00Z","v":23592,"vw":35.737911},{"c":35.78,"h":35.81,"l":35.72,"n":479,"o":35.75,"t":"2026-09-29T17:30:00Z","v":21195,"vw":35.765414},{"c":35.79,"h":35.79,"l":35.72,"n":452,"o":35.76,"t":"2026-09-29T17:45:00Z","v":15611,"vw":35.761105},{"c":35.725,"h":35.8,"l":35.7,"n":592,"o":35.78,"t":"2026-09-29T18:00:00Z","v":25411,"vw":35.74801},{"c":35.79,"h":35.81,"l":35.72,"n":487,"o":35.72,"t":"2026-09-29T18:15:00Z","v":82415,"vw":35.772469},{"c":35.7711,"h":35.79,"l":35.74,"n":505,"o":35.76,"t":"2026-09-29T18:30:00Z","v":25330,"vw":35.767554},{"c":35.63,"h":35.82,"l":35.58,"n":616,"o":35.79,"t":"2026-09-29T18:45:00Z","v":31563,"vw":35.650658},{"c":35.77,"h":35.77,"l":35.6,"n":405,"o":35.63,"t":"2026-09-29T19:00:00Z","v":18884,"vw":35.671508},{"c":35.71,"h":35.79,"l":35.69,"n":614,"o":35.7661,"t":"2026-09-29T19:15:00Z","v":39071,"vw":35.734297},{"c":35.835,"h":35.84,"l":35.66,"n":950,"o":35.71,"t":"2026-09-29T19:30:00Z","v":55664,"vw":35.720433},{"c":35.86,"h":35.96,"l":35.8,"n":2275,"o":35.82,"t":"2026-09-29T19:45:00Z","v":132823,"vw":35.884755},{"c":35.84,"h":35.84,"l":35.84,"n":43,"o":35.84,"t":"2026-09-29T20:00:00Z","v":171891,"vw":35.84},{"c":36.49,"h":36.49,"l":36.49,"n":1,"o":36.49,"t":"2026-09-29T20:45:00Z","v":600,"vw":36.49},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-09-29T21:30:00Z","v":278,"vw":36.2},{"c":38.87,"h":38.87,"l":35.86,"n":5,"o":35.86,"t":"2026-09-30T12:30:00Z","v":436,"vw":36.757445},{"c":39.52,"h":39.52,"l":39.5167,"n":2,"o":39.5167,"t":"2026-09-30T13:15:00Z","v":373,"vw":39.518912},{"c":35.87,"h":36.3854,"l":35.7,"n":445,"o":36.14,"t":"2026-09-30T13:30:00Z","v":34081,"vw":35.994299},{"c":35.7,"h":36.03,"l":35.7,"n":335,"o":35.92,"t":"2026-09-30T13:45:00Z","v":23318,"vw":35.932044},{"c":35.81,"h":35.82,"l":35.68,"n":361,"o":35.69,"t":"2026-09-30T14:00:00Z","v":19163,"vw":35.732781},{"c":35.82,"h":35.845,"l":35.76,"n":493,"o":35.845,"t":"2026-09-30T14:15:00Z","v":23518,"vw":35.796807},{"c":35.772,"h":35.88,"l":35.77,"n":376,"o":35.85,"t":"2026-09-30T14:30:00Z","v":14515,"vw":35.825341},{"c":35.8,"h":35.8699,"l":35.8,"n":278,"o":35.82,"t":"2026-09-30T14:45:00Z","v":16857,"vw":35.822039},{"c":36.02,"h":36.02,"l":35.785,"n":351,"o":35.79,"t":"2026-09-30T15:00:00Z","v":10724,"vw":35.905906},{"c":36,"h":36.055,"l":35.97,"n":130,"o":36.05,"t":"2026-09-30T15:15:00Z","v":4566,"vw":35.99875},{"c":35.86,"h":36.01,"l":35.85,"n":219,"o":36.01,"t":"2026-09-30T15:30:00Z","v":5704,"vw":35.903036},{"c":35.7639,"h":35.86,"l":35.7639,"n":246,"o":35.84,"t":"2026-09-30T15:45:00Z","v":10040,"vw":35.819819},{"c":35.835,"h":35.85,"l":35.8,"n":147,"o":35.8,"t":"2026-09-30T16:00:00Z","v":3487,"vw":35.825},{"c":35.79,"h":35.86,"l":35.77,"n":244,"o":35.86,"t":"2026-09-30T16:15:00Z","v":11323,"vw":35.825681},{"c":35.57,"h":35.79,"l":35.55,"n":400,"o":35.79,"t":"2026-09-30T16:30:00Z","v":19669,"vw":35.639032},{"c":35.578,"h":35.63,"l":35.54,"n":297,"o":35.56,"t":"2026-09-30T16:45:00Z","v":11902,"vw":35.581991},{"c":35.41,"h":35.55,"l":35.41,"n":319,"o":35.55,"t":"2026-09-30T17:00:00Z","v":14661,"vw":35.500236},{"c":35.25,"h":35.48,"l":35.23,"n":500,"o":35.385,"t":"2026-09-30T17:15:00Z","v":28874,"vw":35.40173},{"c":35.29,"h":35.33,"l":35.205,"n":370,"o":35.235,"t":"2026-09-30T17:30:00Z","v":19967,"vw":35.244599},{"c":35.365,"h":35.39,"l":35.305,"n":250,"o":35.305,"t":"2026-09-30T17:45:00Z","v":8648,"vw":35.335838},{"c":35.292,"h":35.3795,"l":35.27,"n":313,"o":35.3795,"t":"2026-09-30T18:00:00Z","v":13329,"vw":35.332447},{"c":35.365,"h":35.37,"l":35.29,"n":243,"o":35.29,"t":"2026-09-30T18:15:00Z","v":8227,"vw":35.345068},{"c":35.34,"h":35.37,"l":35.32,"n":244,"o":35.37,"t":"2026-09-30T18:30:00Z","v":6932,"vw":35.347505},{"c":35.32,"h":35.37,"l":35.3065,"n":359,"o":35.335,"t":"2026-09-30T18:45:00Z","v":8827,"vw":35.335128},{"c":35.335,"h":35.37,"l":35.33,"n":297,"o":35.33,"t":"2026-09-30T19:00:00Z","v":9841,"vw":35.349834},{"c":35.345,"h":35.41,"l":35.335,"n":434,"o":35.3432,"t":"2026-09-30T19:15:00Z","v":17605,"vw":35.357883},{"c":35.43,"h":35.44,"l":35.3,"n":873,"o":35.345,"t":"2026-09-30T19:30:00Z","v":43094,"vw":35.344844},{"c":35.16,"h":35.44,"l":35.15,"n":2965,"o":35.43,"t":"2026-09-30T19:45:00Z","v":237269,"vw":35.256949},{"c":35.29,"h":35.35,"l":35.16,"n":68,"o":35.2,"t":"2026-09-30T20:00:00Z","v":319282,"vw":35.160329},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-09-30T20:15:00Z","v":200,"vw":35.28},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-30T20:30:00Z","v":200,"vw":35.5},{"c":35.0276,"h":35.0276,"l":35.0276,"n":3,"o":35.0276,"t":"2026-09-30T23:00:00Z","v":141,"vw":35.0276},{"c":35.15,"h":35.15,"l":35.15,"n":5,"o":35.15,"t":"2026-10-01T10:45:00Z","v":321,"vw":35.15},{"c":35.04,"h":35.095,"l":34.94,"n":239,"o":35,"t":"2026-10-01T13:30:00Z","v":14395,"vw":35.005926},{"c":35.305,"h":35.305,"l":35.09,"n":118,"o":35.09,"t":"2026-10-01T13:45:00Z","v":5134,"vw":35.179645},{"c":35,"h":35.23,"l":34.885,"n":380,"o":35.23,"t":"2026-10-01T14:00:00Z","v":34235,"vw":35.028314},{"c":35.125,"h":35.19,"l":35.005,"n":201,"o":35.005,"t":"2026-10-01T14:15:00Z","v":6581,"vw":35.113249},{"c":35.05,"h":35.185,"l":35.05,"n":276,"o":35.105,"t":"2026-10-01T14:30:00Z","v":17070,"vw":35.130457},{"c":35.17,"h":35.18,"l":34.995,"n":489,"o":35.03,"t":"2026-10-01T14:45:00Z","v":23288,"vw":35.101381},{"c":35.15,"h":35.19,"l":35.06,"n":281,"o":35.14,"t":"2026-10-01T15:00:00Z","v":12695,"vw":35.11941},{"c":35.07,"h":35.12,"l":34.94,"n":419,"o":35.1,"t":"2026-10-01T15:15:00Z","v":37330,"vw":35.075572},{"c":35.11,"h":35.13,"l":35.05,"n":163,"o":35.05,"t":"2026-10-01T15:30:00Z","v":9395,"vw":35.102282},{"c":35.175,"h":35.18,"l":35.08,"n":334,"o":35.1,"t":"2026-10-01T15:45:00Z","v":11155,"vw":35.139317},{"c":35.24,"h":35.25,"l":35.12,"n":284,"o":35.17,"t":"2026-10-01T16:00:00Z","v":13021,"vw":35.207339},{"c":35.45,"h":35.45,"l":35.245,"n":394,"o":35.25,"t":"2026-10-01T16:15:00Z","v":19178,"vw":35.315014},{"c":35.52,"h":35.555,"l":35.395,"n":470,"o":35.42,"t":"2026-10-01T16:30:00Z","v":25200,"vw":35.458394},{"c":35.535,"h":35.5595,"l":35.47,"n":249,"o":35.51,"t":"2026-10-01T16:45:00Z","v":8959,"vw":35.519489},{"c":35.53,"h":35.62,"l":35.525,"n":422,"o":35.55,"t":"2026-10-01T17:00:00Z","v":16086,"vw":35.568723},{"c":35.52,"h":35.53,"l":35.48,"n":267,"o":35.525,"t":"2026-10-01T17:15:00Z","v":7791,"vw":35.503747},{"c":35.72,"h":35.72,"l":35.52,"n":440,"o":35.54,"t":"2026-10-01T17:30:00Z","v":17693,"vw":35.579367},{"c":35.81,"h":35.81,"l":35.69,"n":441,"o":35.7,"t":"2026-10-01T17:45:00Z","v":16585,"vw":35.736248},{"c":35.735,"h":35.805,"l":35.71,"n":367,"o":35.805,"t":"2026-10-01T18:00:00Z","v":11771,"vw":35.756751},{"c":35.785,"h":35.8,"l":35.69,"n":408,"o":35.73,"t":"2026-10-01T18:15:00Z","v":13285,"vw":35.747511},{"c":35.8,"h":35.81,"l":35.73,"n":367,"o":35.76,"t":"2026-10-01T18:30:00Z","v":10319,"vw":35.778768},{"c":35.875,"h":35.875,"l":35.74,"n":592,"o":35.805,"t":"2026-10-01T18:45:00Z","v":34422,"vw":35.80124},{"c":35.925,"h":35.925,"l":35.81,"n":454,"o":35.84,"t":"2026-10-01T19:00:00Z","v":15398,"vw":35.846319},{"c":35.84,"h":35.93,"l":35.81,"n":676,"o":35.92,"t":"2026-10-01T19:15:00Z","v":31176,"vw":35.865652},{"c":35.7,"h":35.825,"l":35.68,"n":1001,"o":35.825,"t":"2026-10-01T19:30:00Z","v":49044,"vw":35.73947},{"c":35.68,"h":35.76,"l":35.51,"n":3492,"o":35.7,"t":"2026-10-01T19:45:00Z","v":203826,"vw":35.627008},{"c":35.68,"h":35.68,"l":35.67,"n":54,"o":35.67,"t":"2026-10-01T20:00:00Z","v":214132,"vw":35.679867},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-02T12:45:00Z","v":201,"vw":35.77},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-02T13:00:00Z","v":300,"vw":35.8},{"c":35.67,"h":35.81,"l":35.46,"n":220,"o":35.67,"t":"2026-10-02T13:30:00Z","v":20740,"vw":35.637002},{"c":35.73,"h":35.825,"l":35.61,"n":395,"o":35.71,"t":"2026-10-02T13:45:00Z","v":16933,"vw":35.709239},{"c":35.69,"h":35.845,"l":35.66,"n":426,"o":35.755,"t":"2026-10-02T14:00:00Z","v":19129,"vw":35.741725},{"c":35.74,"h":35.745,"l":35.62,"n":394,"o":35.68,"t":"2026-10-02T14:15:00Z","v":19187,"vw":35.69148},{"c":35.795,"h":35.795,"l":35.68,"n":294,"o":35.76,"t":"2026-10-02T14:30:00Z","v":8810,"vw":35.732577},{"c":35.86,"h":35.91,"l":35.77,"n":357,"o":35.77,"t":"2026-10-02T14:45:00Z","v":12282,"vw":35.848791},{"c":35.76,"h":35.81,"l":35.71,"n":359,"o":35.81,"t":"2026-10-02T15:00:00Z","v":11527,"vw":35.763056},{"c":35.83,"h":35.83,"l":35.75,"n":322,"o":35.75,"t":"2026-10-02T15:15:00Z","v":8647,"vw":35.792014},{"c":35.88,"h":35.97,"l":35.85,"n":304,"o":35.86,"t":"2026-10-02T15:30:00Z","v":8466,"vw":35.90312},{"c":35.86,"h":35.94,"l":35.86,"n":246,"o":35.88,"t":"2026-10-02T15:45:00Z","v":6939,"vw":35.898932},{"c":35.87,"h":35.88,"l":35.82,"n":182,"o":35.86,"t":"2026-10-02T16:00:00Z","v":5301,"vw":35.843301},{"c":35.84,"h":35.885,"l":35.83,"n":145,"o":35.88,"t":"2026-10-02T16:15:00Z","v":4521,"vw":35.860182},{"c":35.8363,"h":35.84,"l":35.82,"n":173,"o":35.84,"t":"2026-10-02T16:30:00Z","v":4107,"vw":35.828169},{"c":35.775,"h":35.84,"l":35.75,"n":194,"o":35.84,"t":"2026-10-02T16:45:00Z","v":11391,"vw":35.806558},{"c":35.81,"h":35.835,"l":35.7707,"n":181,"o":35.7707,"t":"2026-10-02T17:00:00Z","v":6629,"vw":35.807602},{"c":35.83,"h":35.855,"l":35.8,"n":182,"o":35.805,"t":"2026-10-02T17:15:00Z","v":5323,"vw":35.835698},{"c":35.95,"h":35.95,"l":35.85,"n":258,"o":35.85,"t":"2026-10-02T17:30:00Z","v":10066,"vw":35.887291},{"c":35.95,"h":35.96,"l":35.93,"n":194,"o":35.96,"t":"2026-10-02T17:45:00Z","v":6575,"vw":35.947086},{"c":35.895,"h":36.01,"l":35.865,"n":254,"o":35.97,"t":"2026-10-02T18:00:00Z","v":7730,"vw":35.927687},{"c":35.775,"h":35.88,"l":35.71,"n":451,"o":35.87,"t":"2026-10-02T18:15:00Z","v":21068,"vw":35.786559},{"c":35.8,"h":35.82,"l":35.76,"n":250,"o":35.775,"t":"2026-10-02T18:30:00Z","v":8618,"vw":35.797487},{"c":35.79,"h":35.7999,"l":35.76,"n":249,"o":35.795,"t":"2026-10-02T18:45:00Z","v":7785,"vw":35.790926},{"c":35.8,"h":35.85,"l":35.78,"n":465,"o":35.795,"t":"2026-10-02T19:00:00Z","v":16662,"vw":35.813565},{"c":35.745,"h":35.835,"l":35.745,"n":431,"o":35.795,"t":"2026-10-02T19:15:00Z","v":15991,"vw":35.788292},{"c":35.815,"h":35.82,"l":35.74,"n":719,"o":35.76,"t":"2026-10-02T19:30:00Z","v":25025,"vw":35.757888},{"c":35.85,"h":35.86,"l":35.74,"n":2402,"o":35.815,"t":"2026-10-02T19:45:00Z","v":108454,"vw":35.803934},{"c":35.85,"h":35.85,"l":35.85,"n":43,"o":35.85,"t":"2026-10-02T20:00:00Z","v":681612,"vw":35.85},{"c":35.73,"h":35.96,"l":35.56,"n":188,"o":35.89,"t":"2026-10-05T13:30:00Z","v":26422,"vw":35.845002},{"c":35.96,"h":35.9616,"l":35.63,"n":178,"o":35.685,"t":"2026-10-05T13:45:00Z","v":8331,"vw":35.856775},{"c":36.11,"h":36.11,"l":35.92,"n":378,"o":36.02,"t":"2026-10-05T14:00:00Z","v":30114,"vw":36.022709},{"c":36.12,"h":36.19,"l":36.09,"n":229,"o":36.13,"t":"2026-10-05T14:15:00Z","v":10197,"vw":36.148068},{"c":36.08,"h":36.18,"l":36.08,"n":252,"o":36.15,"t":"2026-10-05T14:30:00Z","v":14594,"vw":36.13671},{"c":36.09,"h":36.14,"l":36.055,"n":338,"o":36.06,"t":"2026-10-05T14:45:00Z","v":13417,"vw":36.092351},{"c":36.12,"h":36.15,"l":36.04,"n":242,"o":36.11,"t":"2026-10-05T15:00:00Z","v":9226,"vw":36.098482},{"c":36.24,"h":36.27,"l":36.12,"n":302,"o":36.12,"t":"2026-10-05T15:15:00Z","v":11181,"vw":36.201384},{"c":36.33,"h":36.33,"l":36.26,"n":245,"o":36.26,"t":"2026-10-05T15:30:00Z","v":7864,"vw":36.296391},{"c":36.36,"h":36.36,"l":36.28,"n":260,"o":36.3,"t":"2026-10-05T15:45:00Z","v":9564,"vw":36.321555},{"c":36.39,"h":36.4,"l":36.34,"n":257,"o":36.34,"t":"2026-10-05T16:00:00Z","v":14620,"vw":36.368316},{"c":36.42,"h":36.45,"l":36.39,"n":261,"o":36.41,"t":"2026-10-05T16:15:00Z","v":10652,"vw":36.427147},{"c":36.39,"h":36.43,"l":36.375,"n":196,"o":36.41,"t":"2026-10-05T16:30:00Z","v":7118,"vw":36.397946},{"c":36.66,"h":36.66,"l":36.405,"n":510,"o":36.405,"t":"2026-10-05T16:45:00Z","v":24666,"vw":36.534728},{"c":36.5725,"h":36.62,"l":36.57,"n":323,"o":36.61,"t":"2026-10-05T17:00:00Z","v":13727,"vw":36.588459},{"c":36.57,"h":36.66,"l":36.54,"n":405,"o":36.61,"t":"2026-10-05T17:15:00Z","v":18003,"vw":36.599175},{"c":36.375,"h":36.54,"l":36.35,"n":300,"o":36.54,"t":"2026-10-05T17:30:00Z","v":11155,"vw":36.45521},{"c":36.495,"h":36.4964,"l":36.35,"n":178,"o":36.37,"t":"2026-10-05T17:45:00Z","v":8558,"vw":36.420013},{"c":36.56,"h":36.61,"l":36.51,"n":426,"o":36.51,"t":"2026-10-05T18:00:00Z","v":16617,"vw":36.575043},{"c":36.57,"h":36.61,"l":36.565,"n":219,"o":36.58,"t":"2026-10-05T18:15:00Z","v":6532,"vw":36.582046},{"c":36.555,"h":36.59,"l":36.55,"n":154,"o":36.57,"t":"2026-10-05T18:30:00Z","v":5381,"vw":36.577575},{"c":36.56,"h":36.56,"l":36.52,"n":264,"o":36.54,"t":"2026-10-05T18:45:00Z","v":10256,"vw":36.542151},{"c":36.58,"h":36.58,"l":36.52,"n":362,"o":36.56,"t":"2026-10-05T19:00:00Z","v":13541,"vw":36.553629},{"c":36.62,"h":36.63,"l":36.59,"n":401,"o":36.59,"t":"2026-10-05T19:15:00Z","v":16298,"vw":36.606489},{"c":36.605,"h":36.64,"l":36.51,"n":997,"o":36.61,"t":"2026-10-05T19:30:00Z","v":37758,"vw":36.577488},{"c":36.43,"h":36.58,"l":36.405,"n":3059,"o":36.58,"t":"2026-10-05T19:45:00Z","v":174007,"vw":36.4627},{"c":36.43,"h":36.45,"l":36.43,"n":52,"o":36.45,"t":"2026-10-05T20:00:00Z","v":238919,"vw":36.430018},{"c":36.63,"h":38.18,"l":36.63,"n":2,"o":38.18,"t":"2026-10-06T13:15:00Z","v":235,"vw":37.289574},{"c":36.205,"h":36.6499,"l":36.19,"n":215,"o":36.47,"t":"2026-10-06T13:30:00Z","v":19190,"vw":36.479888},{"c":36.265,"h":36.44,"l":36.16,"n":194,"o":36.16,"t":"2026-10-06T13:45:00Z","v":7360,"vw":36.328651},{"c":36.4,"h":36.43,"l":36.28,"n":292,"o":36.29,"t":"2026-10-06T14:00:00Z","v":13472,"vw":36.383006},{"c":36.38,"h":36.41,"l":36.35,"n":213,"o":36.4,"t":"2026-10-06T14:15:00Z","v":7096,"vw":36.371612},{"c":36.315,"h":36.39,"l":36.315,"n":179,"o":36.355,"t":"2026-10-06T14:30:00Z","v":5894,"vw":36.356632},{"c":36.255,"h":36.31,"l":36.245,"n":151,"o":36.305,"t":"2026-10-06T14:45:00Z","v":5195,"vw":36.275307},{"c":36.345,"h":36.39,"l":36.28,"n":258,"o":36.28,"t":"2026-10-06T15:00:00Z","v":7546,"vw":36.335883},{"c":36.46,"h":36.46,"l":36.33,"n":196,"o":36.355,"t":"2026-10-06T15:15:00Z","v":6450,"vw":36.380295},{"c":36.6,"h":36.64,"l":36.505,"n":357,"o":36.505,"t":"2026-10-06T15:30:00Z","v":13500,"vw":36.573468},{"c":36.64,"h":36.66,"l":36.585,"n":321,"o":36.585,"t":"2026-10-06T15:45:00Z","v":9774,"vw":36.628597},{"c":36.53,"h":36.66,"l":36.49,"n":303,"o":36.66,"t":"2026-10-06T16:00:00Z","v":9391,"vw":36.564245},{"c":36.515,"h":36.63,"l":36.515,"n":305,"o":36.55,"t":"2026-10-06T16:15:00Z","v":12321,"vw":36.586023},{"c":36.54,"h":36.55,"l":36.51,"n":180,"o":36.515,"t":"2026-10-06T16:30:00Z","v":4261,"vw":36.526517},{"c":36.515,"h":36.56,"l":36.51,"n":224,"o":36.54,"t":"2026-10-06T16:45:00Z","v":6235,"vw":36.53457},{"c":36.56,"h":36.57,"l":36.51,"n":273,"o":36.54,"t":"2026-10-06T17:00:00Z","v":7736,"vw":36.537756},{"c":36.63,"h":36.63,"l":36.55,"n":360,"o":36.57,"t":"2026-10-06T17:15:00Z","v":12036,"vw":36.580526},{"c":36.6324,"h":36.6599,"l":36.61,"n":286,"o":36.625,"t":"2026-10-06T17:30:00Z","v":9299,"vw":36.639097},{"c":36.64,"h":36.7,"l":36.61,"n":407,"o":36.635,"t":"2026-10-06T17:45:00Z","v":11986,"vw":36.642817},{"c":36.715,"h":36.8,"l":36.62,"n":348,"o":36.64,"t":"2026-10-06T18:00:00Z","v":15206,"vw":36.694749},{"c":36.68,"h":36.7725,"l":36.68,"n":271,"o":36.75,"t":"2026-10-06T18:15:00Z","v":6601,"vw":36.727117},{"c":36.7,"h":36.71,"l":36.67,"n":310,"o":36.68,"t":"2026-10-06T18:30:00Z","v":7097,"vw":36.682959},{"c":36.805,"h":36.81,"l":36.7,"n":415,"o":36.7,"t":"2026-10-06T18:45:00Z","v":15280,"vw":36.778822},{"c":36.77,"h":36.84,"l":36.725,"n":532,"o":36.83,"t":"2026-10-06T19:00:00Z","v":20388,"vw":36.774086},{"c":36.66,"h":36.77,"l":36.63,"n":608,"o":36.77,"t":"2026-10-06T19:15:00Z","v":24398,"vw":36.700494},{"c":36.73,"h":36.74,"l":36.635,"n":1084,"o":36.65,"t":"2026-10-06T19:30:00Z","v":43762,"vw":36.691564},{"c":36.53,"h":36.77,"l":36.52,"n":3097,"o":36.71,"t":"2026-10-06T19:45:00Z","v":176907,"vw":36.615886},{"c":36.52,"h":36.52,"l":36.52,"n":42,"o":36.52,"t":"2026-10-06T20:00:00Z","v":359895,"vw":36.52},{"c":36.755,"h":36.755,"l":36.52,"n":138,"o":36.52,"t":"2026-10-07T13:30:00Z","v":13076,"vw":36.542417},{"c":36.665,"h":36.755,"l":36.615,"n":167,"o":36.7,"t":"2026-10-07T13:45:00Z","v":6133,"vw":36.676765},{"c":36.33,"h":36.665,"l":36.33,"n":646,"o":36.665,"t":"2026-10-07T14:00:00Z","v":32920,"vw":36.507238},{"c":36.36,"h":36.46,"l":36.335,"n":489,"o":36.335,"t":"2026-10-07T14:15:00Z","v":22692,"vw":36.380263},{"c":36.41,"h":36.42,"l":36.29,"n":500,"o":36.38,"t":"2026-10-07T14:30:00Z","v":31351,"vw":36.345943},{"c":36.325,"h":36.43,"l":36.25,"n":591,"o":36.41,"t":"2026-10-07T14:45:00Z","v":28156,"vw":36.370581},{"c":36.27,"h":36.35,"l":36.215,"n":393,"o":36.32,"t":"2026-10-07T15:00:00Z","v":19913,"vw":36.29593},{"c":36.2,"h":36.28,"l":36.14,"n":350,"o":36.24,"t":"2026-10-07T15:15:00Z","v":14847,"vw":36.218939},{"c":36.195,"h":36.25,"l":36.16,"n":502,"o":36.18,"t":"2026-10-07T15:30:00Z","v":19197,"vw":36.211003},{"c":36.28,"h":36.35,"l":36.16,"n":618,"o":36.21,"t":"2026-10-07T15:45:00Z","v":25408,"vw":36.239572},{"c":36.39,"h":36.395,"l":36.28,"n":581,"o":36.28,"t":"2026-10-07T16:00:00Z","v":22942,"vw":36.328181},{"c":36.4,"h":36.43,"l":36.36,"n":319,"o":36.4,"t":"2026-10-07T16:15:00Z","v":12153,"vw":36.399884},{"c":36.41,"h":36.41,"l":36.36,"n":381,"o":36.41,"t":"2026-10-07T16:30:00Z","v":13845,"vw":36.392012},{"c":36.4,"h":36.45,"l":36.32,"n":514,"o":36.41,"t":"2026-10-07T16:45:00Z","v":23311,"vw":36.395947},{"c":36.48,"h":36.48,"l":36.4,"n":431,"o":36.41,"t":"2026-10-07T17:00:00Z","v":19365,"vw":36.44666},{"c":36.48,"h":36.53,"l":36.44,"n":375,"o":36.5,"t":"2026-10-07T17:15:00Z","v":17813,"vw":36.504416},{"c":36.52,"h":36.52,"l":36.49,"n":308,"o":36.49,"t":"2026-10-07T17:30:00Z","v":15191,"vw":36.504713},{"c":36.5299,"h":36.53,"l":36.48,"n":379,"o":36.53,"t":"2026-10-07T17:45:00Z","v":14374,"vw":36.507803},{"c":36.52,"h":36.54,"l":36.44,"n":532,"o":36.515,"t":"2026-10-07T18:00:00Z","v":23218,"vw":36.497502},{"c":36.65,"h":36.68,"l":36.52,"n":611,"o":36.52,"t":"2026-10-07T18:15:00Z","v":34084,"vw":36.61133},{"c":36.68,"h":36.685,"l":36.655,"n":430,"o":36.66,"t":"2026-10-07T18:30:00Z","v":15537,"vw":36.667761},{"c":36.69,"h":36.7,"l":36.64,"n":773,"o":36.69,"t":"2026-10-07T18:45:00Z","v":28276,"vw":36.668786},{"c":36.75,"h":36.79,"l":36.68,"n":831,"o":36.69,"t":"2026-10-07T19:00:00Z","v":28271,"vw":36.751251},{"c":36.75,"h":36.82,"l":36.71,"n":1070,"o":36.74,"t":"2026-10-07T19:15:00Z","v":43813,"vw":36.765103},{"c":36.73,"h":36.795,"l":36.73,"n":1376,"o":36.76,"t":"2026-10-07T19:30:00Z","v":57562,"vw":36.762596},{"c":36.685,"h":36.77,"l":36.64,"n":3429,"o":36.725,"t":"2026-10-07T19:45:00Z","v":181724,"vw":36.705898},{"c":36.68,"h":36.68,"l":36.68,"n":46,"o":36.68,"t":"2026-10-07T20:00:00Z","v":357143,"vw":36.68},{"c":37.185,"h":37.275,"l":37.0512,"n":325,"o":37.06,"t":"2026-10-08T13:30:00Z","v":16187,"vw":37.145223},{"c":37.34,"h":37.36,"l":37.19,"n":285,"o":37.2,"t":"2026-10-08T13:45:00Z","v":20563,"vw":37.257547},{"c":37.15,"h":37.38,"l":37.15,"n":307,"o":37.38,"t":"2026-10-08T14:00:00Z","v":15775,"vw":37.230726},{"c":37.04,"h":37.21,"l":37.03,"n":246,"o":37.19,"t":"2026-10-08T14:15:00Z","v":15086,"vw":37.123555},{"c":37.06,"h":37.14,"l":37.02,"n":176,"o":37.12,"t":"2026-10-08T14:30:00Z","v":7164,"vw":37.079615},{"c":37.11,"h":37.14,"l":37.01,"n":343,"o":37.08,"t":"2026-10-08T14:45:00Z","v":16480,"vw":37.071993},{"c":37.07,"h":37.15,"l":37.06,"n":274,"o":37.12,"t":"2026-10-08T15:00:00Z","v":13243,"vw":37.119133},{"c":37.06,"h":37.07,"l":36.97,"n":326,"o":37.06,"t":"2026-10-08T15:15:00Z","v":15034,"vw":37.013297},{"c":37.07,"h":37.08,"l":37.03,"n":203,"o":37.055,"t":"2026-10-08T15:30:00Z","v":8139,"vw":37.05968},{"c":37.19,"h":37.19,"l":37.02,"n":490,"o":37.07,"t":"2026-10-08T15:45:00Z","v":17172,"vw":37.094735},{"c":37.145,"h":37.2,"l":37.14,"n":216,"o":37.185,"t":"2026-10-08T16:00:00Z","v":10022,"vw":37.173337},{"c":37.13,"h":37.19,"l":37.04,"n":557,"o":37.145,"t":"2026-10-08T16:15:00Z","v":22524,"vw":37.124239},{"c":37.245,"h":37.26,"l":37.13,"n":426,"o":37.13,"t":"2026-10-08T16:30:00Z","v":18813,"vw":37.208326},{"c":37.405,"h":37.41,"l":37.23,"n":484,"o":37.23,"t":"2026-10-08T16:45:00Z","v":24059,"vw":37.324425},{"c":37.31,"h":37.46,"l":37.27,"n":742,"o":37.405,"t":"2026-10-08T17:00:00Z","v":40649,"vw":37.381432},{"c":37.33,"h":37.33,"l":37.25,"n":357,"o":37.295,"t":"2026-10-08T17:15:00Z","v":15284,"vw":37.295371},{"c":37.47,"h":37.47,"l":37.31,"n":479,"o":37.325,"t":"2026-10-08T17:30:00Z","v":19044,"vw":37.39091},{"c":37.455,"h":37.49,"l":37.39,"n":414,"o":37.465,"t":"2026-10-08T17:45:00Z","v":15537,"vw":37.446708},{"c":37.39,"h":37.455,"l":37.35,"n":325,"o":37.455,"t":"2026-10-08T18:00:00Z","v":10740,"vw":37.39849},{"c":37.27,"h":37.41,"l":37.2544,"n":353,"o":37.38,"t":"2026-10-08T18:15:00Z","v":11387,"vw":37.347186},{"c":37.25,"h":37.26,"l":37.225,"n":354,"o":37.25,"t":"2026-10-08T18:30:00Z","v":16036,"vw":37.246129},{"c":37.39,"h":37.39,"l":37.25,"n":416,"o":37.25,"t":"2026-10-08T18:45:00Z","v":13579,"vw":37.310656},{"c":37.46,"h":37.46,"l":37.33,"n":436,"o":37.38,"t":"2026-10-08T19:00:00Z","v":18861,"vw":37.393431},{"c":37.42,"h":37.45,"l":37.4,"n":614,"o":37.44,"t":"2026-10-08T19:15:00Z","v":29665,"vw":37.430503},{"c":37.42,"h":37.43,"l":37.3,"n":1134,"o":37.41,"t":"2026-10-08T19:30:00Z","v":62544,"vw":37.378},{"c":37.265,"h":37.44,"l":37.25,"n":2633,"o":37.41,"t":"2026-10-08T19:45:00Z","v":181627,"vw":37.31618},{"c":37.24,"h":37.26,"l":37.24,"n":35,"o":37.26,"t":"2026-10-08T20:00:00Z","v":337251,"vw":37.240106},{"c":37.3497,"h":37.3497,"l":37.3497,"n":1,"o":37.3497,"t":"2026-10-08T23:00:00Z","v":300,"vw":37.3497},{"c":37.4506,"h":37.4506,"l":37.4506,"n":1,"o":37.4506,"t":"2026-10-08T23:30:00Z","v":134,"vw":37.4506},{"c":37.4939,"h":37.4939,"l":37.4939,"n":1,"o":37.4939,"t":"2026-10-08T23:45:00Z","v":100,"vw":37.4939},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-09T13:00:00Z","v":128,"vw":37.24},{"c":37.44,"h":37.49,"l":37.08,"n":139,"o":37.12,"t":"2026-10-09T13:30:00Z","v":12592,"vw":37.238932},{"c":37.25,"h":37.4099,"l":37.2001,"n":142,"o":37.39,"t":"2026-10-09T13:45:00Z","v":9634,"vw":37.326485},{"c":36.9,"h":37.285,"l":36.9,"n":301,"o":37.26,"t":"2026-10-09T14:00:00Z","v":14478,"vw":37.011497},{"c":36.87,"h":36.945,"l":36.83,"n":156,"o":36.905,"t":"2026-10-09T14:15:00Z","v":4906,"vw":36.898362},{"c":36.84,"h":36.88,"l":36.815,"n":228,"o":36.87,"t":"2026-10-09T14:30:00Z","v":10711,"vw":36.846732},{"c":36.81,"h":36.87,"l":36.75,"n":335,"o":36.835,"t":"2026-10-09T14:45:00Z","v":13937,"vw":36.820124},{"c":36.985,"h":36.985,"l":36.74,"n":439,"o":36.83,"t":"2026-10-09T15:00:00Z","v":25307,"vw":36.836045},{"c":37.03,"h":37.08,"l":36.95,"n":347,"o":36.98,"t":"2026-10-09T15:15:00Z","v":19993,"vw":36.974219},{"c":36.745,"h":37.02,"l":36.695,"n":255,"o":37.015,"t":"2026-10-09T15:30:00Z","v":10009,"vw":36.850646},{"c":36.66,"h":36.74,"l":36.66,"n":270,"o":36.735,"t":"2026-10-09T15:45:00Z","v":10626,"vw":36.701063},{"c":36.66,"h":36.7,"l":36.62,"n":243,"o":36.7,"t":"2026-10-09T16:00:00Z","v":8763,"vw":36.660792},{"c":36.54,"h":36.68,"l":36.53,"n":147,"o":36.68,"t":"2026-10-09T16:15:00Z","v":4794,"vw":36.59154},{"c":36.4,"h":36.61,"l":36.4,"n":306,"o":36.58,"t":"2026-10-09T16:30:00Z","v":12884,"vw":36.525957},{"c":36.33,"h":36.44,"l":36.265,"n":656,"o":36.4,"t":"2026-10-09T16:45:00Z","v":37215,"vw":36.361269},{"c":36.32,"h":36.34,"l":36.27,"n":309,"o":36.34,"t":"2026-10-09T17:00:00Z","v":14184,"vw":36.307012},{"c":36.31,"h":36.36,"l":36.3,"n":381,"o":36.325,"t":"2026-10-09T17:15:00Z","v":15580,"vw":36.33476},{"c":36.28,"h":36.31,"l":36.23,"n":312,"o":36.3,"t":"2026-10-09T17:30:00Z","v":12428,"vw":36.2701},{"c":36.33,"h":36.345,"l":36.265,"n":272,"o":36.32,"t":"2026-10-09T17:45:00Z","v":10349,"vw":36.309377},{"c":36.28,"h":36.31,"l":36.18,"n":291,"o":36.31,"t":"2026-10-09T18:00:00Z","v":14695,"vw":36.228333},{"c":36.27,"h":36.285,"l":36.245,"n":277,"o":36.28,"t":"2026-10-09T18:15:00Z","v":9200,"vw":36.264301},{"c":36.22,"h":36.26,"l":36.15,"n":352,"o":36.25,"t":"2026-10-09T18:30:00Z","v":16615,"vw":36.204757},{"c":36.27,"h":36.27,"l":36.125,"n":471,"o":36.19,"t":"2026-10-09T18:45:00Z","v":21149,"vw":36.199526},{"c":36.47,"h":36.49,"l":36.265,"n":677,"o":36.27,"t":"2026-10-09T19:00:00Z","v":38152,"vw":36.369681},{"c":36.5099,"h":36.53,"l":36.42,"n":632,"o":36.465,"t":"2026-10-09T19:15:00Z","v":24244,"vw":36.477703},{"c":36.49,"h":36.565,"l":36.49,"n":1048,"o":36.505,"t":"2026-10-09T19:30:00Z","v":45864,"vw":36.522506},{"c":36.4,"h":36.5,"l":36.38,"n":2566,"o":36.48,"t":"2026-10-09T19:45:00Z","v":138327,"vw":36.43311},{"c":36.41,"h":36.41,"l":36.41,"n":37,"o":36.41,"t":"2026-10-09T20:00:00Z","v":109686,"vw":36.41},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-09T20:15:00Z","v":100,"vw":36.75},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-09T20:30:00Z","v":101,"vw":36.7},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-12T11:30:00Z","v":150,"vw":37.5},{"c":34.56,"h":34.56,"l":34.56,"n":3,"o":34.56,"t":"2026-10-12T12:45:00Z","v":376,"vw":34.56},{"c":36.66,"h":36.7837,"l":36.62,"n":98,"o":36.64,"t":"2026-10-12T13:30:00Z","v":18856,"vw":36.653781},{"c":36.48,"h":36.66,"l":36.48,"n":119,"o":36.66,"t":"2026-10-12T13:45:00Z","v":7063,"vw":36.600698},{"c":36.34,"h":36.44,"l":36.3,"n":197,"o":36.44,"t":"2026-10-12T14:00:00Z","v":8796,"vw":36.371517},{"c":36.36,"h":36.43,"l":36.28,"n":131,"o":36.41,"t":"2026-10-12T14:15:00Z","v":6831,"vw":36.358258},{"c":36.15,"h":36.36,"l":36.13,"n":301,"o":36.36,"t":"2026-10-12T14:30:00Z","v":10158,"vw":36.21895},{"c":35.9567,"h":36.18,"l":35.88,"n":241,"o":36.1609,"t":"2026-10-12T14:45:00Z","v":17114,"vw":36.00173},{"c":36.06,"h":36.06,"l":35.89,"n":310,"o":35.94,"t":"2026-10-12T15:00:00Z","v":14757,"vw":35.964604},{"c":36.035,"h":36.1,"l":36.02,"n":87,"o":36.08,"t":"2026-10-12T15:15:00Z","v":2967,"vw":36.057995},{"c":36.11,"h":36.12,"l":35.99,"n":256,"o":36.025,"t":"2026-10-12T15:30:00Z","v":13734,"vw":36.053179},{"c":36.13,"h":36.14,"l":36.08,"n":175,"o":36.1,"t":"2026-10-12T15:45:00Z","v":4292,"vw":36.109856},{"c":36.07,"h":36.14,"l":36.07,"n":175,"o":36.115,"t":"2026-10-12T16:00:00Z","v":5429,"vw":36.112755},{"c":36.08,"h":36.135,"l":36.08,"n":198,"o":36.09,"t":"2026-10-12T16:15:00Z","v":5039,"vw":36.103039},{"c":36.01,"h":36.085,"l":36.01,"n":180,"o":36.08,"t":"2026-10-12T16:30:00Z","v":7826,"vw":36.07072},{"c":35.905,"h":36.02,"l":35.89,"n":312,"o":36,"t":"2026-10-12T16:45:00Z","v":10756,"vw":35.930591},{"c":36.02,"h":36.05,"l":35.9,"n":160,"o":35.9,"t":"2026-10-12T17:00:00Z","v":7027,"vw":35.953251},{"c":36.01,"h":36.04,"l":35.94,"n":272,"o":36.02,"t":"2026-10-12T17:15:00Z","v":12463,"vw":35.993533},{"c":36.03,"h":36.04,"l":35.98,"n":232,"o":36.04,"t":"2026-10-12T17:30:00Z","v":8349,"vw":36.006403},{"c":36.065,"h":36.08,"l":36.03,"n":164,"o":36.03,"t":"2026-10-12T17:45:00Z","v":5302,"vw":36.058253},{"c":35.965,"h":36.08,"l":35.965,"n":236,"o":36.05,"t":"2026-10-12T18:00:00Z","v":8819,"vw":36.013736},{"c":35.98,"h":36,"l":35.935,"n":259,"o":35.965,"t":"2026-10-12T18:15:00Z","v":8953,"vw":35.981813},{"c":35.99,"h":36.01,"l":35.96,"n":238,"o":35.98,"t":"2026-10-12T18:30:00Z","v":9670,"vw":35.989503},{"c":36.02,"h":36.02,"l":35.935,"n":331,"o":35.99,"t":"2026-10-12T18:45:00Z","v":12266,"vw":35.963283},{"c":36.07,"h":36.15,"l":36,"n":495,"o":36.015,"t":"2026-10-12T19:00:00Z","v":21620,"vw":36.069049},{"c":36.17,"h":36.175,"l":36.065,"n":481,"o":36.065,"t":"2026-10-12T19:15:00Z","v":19093,"vw":36.135871},{"c":36.23,"h":36.26,"l":36.16,"n":916,"o":36.18,"t":"2026-10-12T19:30:00Z","v":35408,"vw":36.200932},{"c":36.135,"h":36.27,"l":36.1,"n":2016,"o":36.23,"t":"2026-10-12T19:45:00Z","v":103138,"vw":36.175101},{"c":36.12,"h":36.12,"l":36.12,"n":41,"o":36.12,"t":"2026-10-12T20:00:00Z","v":154936,"vw":36.12},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-12T21:15:00Z","v":100,"vw":36.21},{"c":36.2,"h":36.55,"l":36.2,"n":63,"o":36.37,"t":"2026-10-13T13:30:00Z","v":6776,"vw":36.395833},{"c":36.2603,"h":36.34,"l":36.23,"n":102,"o":36.34,"t":"2026-10-13T13:45:00Z","v":4024,"vw":36.265863},{"c":36.18,"h":36.345,"l":36.15,"n":339,"o":36.26,"t":"2026-10-13T14:00:00Z","v":11500,"vw":36.230627},{"c":36.18,"h":36.2369,"l":36.135,"n":156,"o":36.21,"t":"2026-10-13T14:15:00Z","v":9118,"vw":36.212533},{"c":36.225,"h":36.2831,"l":36.11,"n":209,"o":36.16,"t":"2026-10-13T14:30:00Z","v":8717,"vw":36.190035},{"c":36.3,"h":36.32,"l":36.26,"n":156,"o":36.27,"t":"2026-10-13T14:45:00Z","v":5984,"vw":36.292619},{"c":36.34,"h":36.355,"l":36.26,"n":183,"o":36.29,"t":"2026-10-13T15:00:00Z","v":7640,"vw":36.30736},{"c":36.41,"h":36.42,"l":36.36,"n":132,"o":36.36,"t":"2026-10-13T15:15:00Z","v":3609,"vw":36.40002},{"c":36.42,"h":36.48,"l":36.39,"n":368,"o":36.4,"t":"2026-10-13T15:30:00Z","v":12585,"vw":36.425924},{"c":36.375,"h":36.4111,"l":36.37,"n":131,"o":36.4111,"t":"2026-10-13T15:45:00Z","v":4611,"vw":36.397693},{"c":36.315,"h":36.38,"l":36.27,"n":127,"o":36.37,"t":"2026-10-13T16:00:00Z","v":6445,"vw":36.316068},{"c":36.24,"h":36.29,"l":36.24,"n":54,"o":36.29,"t":"2026-10-13T16:15:00Z","v":1261,"vw":36.247143},{"c":36.28,"h":36.29,"l":36.22,"n":174,"o":36.22,"t":"2026-10-13T16:30:00Z","v":5924,"vw":36.277131},{"c":36.3599,"h":36.38,"l":36.28,"n":337,"o":36.28,"t":"2026-10-13T16:45:00Z","v":15667,"vw":36.346998},{"c":36.325,"h":36.355,"l":36.31,"n":82,"o":36.33,"t":"2026-10-13T17:00:00Z","v":2369,"vw":36.33115},{"c":36.33,"h":36.34,"l":36.3,"n":132,"o":36.31,"t":"2026-10-13T17:15:00Z","v":4408,"vw":36.321921},{"c":36.35,"h":36.36,"l":36.3,"n":226,"o":36.35,"t":"2026-10-13T17:30:00Z","v":5329,"vw":36.339085},{"c":36.35,"h":36.36,"l":36.31,"n":253,"o":36.35,"t":"2026-10-13T17:45:00Z","v":7144,"vw":36.338525},{"c":36.36,"h":36.365,"l":36.315,"n":271,"o":36.32,"t":"2026-10-13T18:00:00Z","v":7641,"vw":36.336716},{"c":36.295,"h":36.35,"l":36.26,"n":256,"o":36.35,"t":"2026-10-13T18:15:00Z","v":6799,"vw":36.300641},{"c":36.3206,"h":36.33,"l":36.3,"n":205,"o":36.3,"t":"2026-10-13T18:30:00Z","v":4057,"vw":36.321156},{"c":36.33,"h":36.36,"l":36.26,"n":383,"o":36.29,"t":"2026-10-13T18:45:00Z","v":11046,"vw":36.306111},{"c":36.2,"h":36.31,"l":36.2,"n":303,"o":36.31,"t":"2026-10-13T19:00:00Z","v":10108,"vw":36.250402},{"c":36.15,"h":36.225,"l":36.12,"n":472,"o":36.225,"t":"2026-10-13T19:15:00Z","v":13372,"vw":36.180707},{"c":36.17,"h":36.24,"l":36.12,"n":909,"o":36.15,"t":"2026-10-13T19:30:00Z","v":30879,"vw":36.167891},{"c":36.35,"h":36.35,"l":36.145,"n":2193,"o":36.17,"t":"2026-10-13T19:45:00Z","v":113177,"vw":36.244645},{"c":36.35,"h":36.35,"l":36.35,"n":30,"o":36.35,"t":"2026-10-13T20:00:00Z","v":233435,"vw":36.35},{"c":36.115,"h":36.49,"l":36.115,"n":37,"o":36.49,"t":"2026-10-14T13:30:00Z","v":6392,"vw":36.461087},{"c":36.215,"h":36.25,"l":36.095,"n":140,"o":36.165,"t":"2026-10-14T13:45:00Z","v":6389,"vw":36.189234},{"c":36.24,"h":36.29,"l":36.07,"n":272,"o":36.24,"t":"2026-10-14T14:00:00Z","v":12415,"vw":36.171737},{"c":36.27,"h":36.27,"l":36.03,"n":468,"o":36.255,"t":"2026-10-14T14:15:00Z","v":20108,"vw":36.090986},{"c":36.38,"h":36.435,"l":36.23,"n":237,"o":36.265,"t":"2026-10-14T14:30:00Z","v":5981,"vw":36.326691},{"c":36.39,"h":36.4,"l":36.35,"n":150,"o":36.37,"t":"2026-10-14T14:45:00Z","v":4959,"vw":36.368311},{"c":36.37,"h":36.39,"l":36.35,"n":134,"o":36.36,"t":"2026-10-14T15:00:00Z","v":2880,"vw":36.368221},{"c":36.38,"h":36.41,"l":36.3,"n":350,"o":36.3301,"t":"2026-10-14T15:15:00Z","v":11086,"vw":36.355656},{"c":36.37,"h":36.38,"l":36.325,"n":154,"o":36.35,"t":"2026-10-14T15:30:00Z","v":4597,"vw":36.356933},{"c":36.405,"h":36.42,"l":36.355,"n":336,"o":36.375,"t":"2026-10-14T15:45:00Z","v":10577,"vw":36.393017},{"c":36.295,"h":36.4,"l":36.29,"n":181,"o":36.3701,"t":"2026-10-14T16:00:00Z","v":4951,"vw":36.336195},{"c":36.33,"h":36.37,"l":36.32,"n":175,"o":36.33,"t":"2026-10-14T16:15:00Z","v":6474,"vw":36.326639},{"c":36.38,"h":36.42,"l":36.335,"n":275,"o":36.335,"t":"2026-10-14T16:30:00Z","v":6278,"vw":36.378067},{"c":36.35,"h":36.3799,"l":36.3358,"n":190,"o":36.365,"t":"2026-10-14T16:45:00Z","v":4160,"vw":36.354604},{"c":36.33,"h":36.36,"l":36.3,"n":280,"o":36.35,"t":"2026-10-14T17:00:00Z","v":7456,"vw":36.327733},{"c":36.315,"h":36.34,"l":36.28,"n":348,"o":36.32,"t":"2026-10-14T17:15:00Z","v":8739,"vw":36.315192},{"c":36.32,"h":36.32,"l":36.275,"n":246,"o":36.3,"t":"2026-10-14T17:30:00Z","v":7165,"vw":36.28988},{"c":36.34,"h":36.37,"l":36.31,"n":181,"o":36.35,"t":"2026-10-14T17:45:00Z","v":4193,"vw":36.338444},{"c":36.37,"h":36.37,"l":36.31,"n":385,"o":36.33,"t":"2026-10-14T18:00:00Z","v":9860,"vw":36.341382},{"c":36.4148,"h":36.44,"l":36.34,"n":332,"o":36.37,"t":"2026-10-14T18:15:00Z","v":10321,"vw":36.398362},{"c":36.44,"h":36.455,"l":36.42,"n":190,"o":36.43,"t":"2026-10-14T18:30:00Z","v":6618,"vw":36.438786},{"c":36.46,"h":36.48,"l":36.42,"n":309,"o":36.42,"t":"2026-10-14T18:45:00Z","v":6642,"vw":36.44877},{"c":36.4402,"h":36.47,"l":36.44,"n":266,"o":36.45,"t":"2026-10-14T19:00:00Z","v":7485,"vw":36.454584},{"c":36.36,"h":36.47,"l":36.34,"n":556,"o":36.47,"t":"2026-10-14T19:15:00Z","v":17562,"vw":36.39232},{"c":36.4,"h":36.42,"l":36.34,"n":650,"o":36.36,"t":"2026-10-14T19:30:00Z","v":22003,"vw":36.386377},{"c":36.74,"h":36.74,"l":36.35,"n":1957,"o":36.41,"t":"2026-10-14T19:45:00Z","v":111284,"vw":36.614668},{"c":36.72,"h":36.72,"l":36.71,"n":26,"o":36.71,"t":"2026-10-14T20:00:00Z","v":211245,"vw":36.719963},{"c":36.585,"h":36.585,"l":36.585,"n":1,"o":36.585,"t":"2026-10-15T12:15:00Z","v":100,"vw":36.585},{"c":36.7,"h":36.7,"l":36.68,"n":2,"o":36.68,"t":"2026-10-15T12:30:00Z","v":500,"vw":36.6848},{"c":36.7,"h":36.7,"l":36.69,"n":3,"o":36.69,"t":"2026-10-15T12:45:00Z","v":510,"vw":36.697917},{"c":36.6,"h":36.88,"l":36.51,"n":240,"o":36.51,"t":"2026-10-15T13:30:00Z","v":14703,"vw":36.614936},{"c":36.48,"h":36.565,"l":36.4,"n":359,"o":36.56,"t":"2026-10-15T13:45:00Z","v":9657,"vw":36.492025},{"c":36.46,"h":36.515,"l":36.345,"n":284,"o":36.48,"t":"2026-10-15T14:00:00Z","v":9815,"vw":36.453654},{"c":36.46,"h":36.53,"l":36.455,"n":158,"o":36.49,"t":"2026-10-15T14:15:00Z","v":3545,"vw":36.489},{"c":36.625,"h":36.64,"l":36.48,"n":325,"o":36.49,"t":"2026-10-15T14:30:00Z","v":9894,"vw":36.575051},{"c":36.6,"h":36.62,"l":36.575,"n":173,"o":36.62,"t":"2026-10-15T14:45:00Z","v":5291,"vw":36.600615},{"c":36.53,"h":36.59,"l":36.47,"n":193,"o":36.59,"t":"2026-10-15T15:00:00Z","v":5018,"vw":36.521442},{"c":36.53,"h":36.6,"l":36.51,"n":218,"o":36.51,"t":"2026-10-15T15:15:00Z","v":5595,"vw":36.558813},{"c":36.49,"h":36.5,"l":36.43,"n":159,"o":36.5,"t":"2026-10-15T15:30:00Z","v":3634,"vw":36.458006},{"c":36.34,"h":36.515,"l":36.34,"n":275,"o":36.49,"t":"2026-10-15T15:45:00Z","v":7051,"vw":36.450832},{"c":36.475,"h":36.4999,"l":36.34,"n":245,"o":36.36,"t":"2026-10-15T16:00:00Z","v":11295,"vw":36.444124},{"c":36.36,"h":36.485,"l":36.355,"n":211,"o":36.485,"t":"2026-10-15T16:15:00Z","v":13374,"vw":36.393307},{"c":36.29,"h":36.39,"l":36.26,"n":357,"o":36.36,"t":"2026-10-15T16:30:00Z","v":11632,"vw":36.326609},{"c":36.2,"h":36.3,"l":36.2,"n":369,"o":36.26,"t":"2026-10-15T16:45:00Z","v":31717,"vw":36.262187},{"c":36.24,"h":36.255,"l":36.17,"n":251,"o":36.2,"t":"2026-10-15T17:00:00Z","v":6514,"vw":36.228879},{"c":36.22,"h":36.27,"l":36.22,"n":184,"o":36.25,"t":"2026-10-15T17:15:00Z","v":5133,"vw":36.248536},{"c":36.285,"h":36.285,"l":36.227243,"n":195,"o":36.24,"t":"2026-10-15T17:30:00Z","v":8115,"vw":36.26565},{"c":36.405,"h":36.405,"l":36.29,"n":223,"o":36.31,"t":"2026-10-15T17:45:00Z","v":4612,"vw":36.344159},{"c":36.35,"h":36.425,"l":36.35,"n":321,"o":36.39,"t":"2026-10-15T18:00:00Z","v":9895,"vw":36.405961},{"c":36.3,"h":36.36,"l":36.3,"n":219,"o":36.325,"t":"2026-10-15T18:15:00Z","v":8323,"vw":36.331106},{"c":36.36,"h":36.385,"l":36.29,"n":298,"o":36.29,"t":"2026-10-15T18:30:00Z","v":7339,"vw":36.355257},{"c":36.29,"h":36.35,"l":36.265,"n":296,"o":36.35,"t":"2026-10-15T18:45:00Z","v":7047,"vw":36.296753},{"c":36.265,"h":36.3,"l":36.24,"n":263,"o":36.3,"t":"2026-10-15T19:00:00Z","v":7160,"vw":36.260102},{"c":36.37,"h":36.38,"l":36.24,"n":406,"o":36.265,"t":"2026-10-15T19:15:00Z","v":15190,"vw":36.302557},{"c":36.48,"h":36.485,"l":36.375,"n":700,"o":36.375,"t":"2026-10-15T19:30:00Z","v":24560,"vw":36.423568},{"c":36.76,"h":36.785,"l":36.48,"n":2237,"o":36.48,"t":"2026-10-15T19:45:00Z","v":104892,"vw":36.686359},{"c":36.76,"h":36.76,"l":36.76,"n":35,"o":36.76,"t":"2026-10-15T20:00:00Z","v":145474,"vw":36.76},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-16T13:00:00Z","v":530,"vw":36.76},{"c":37.05,"h":37.05,"l":36.579,"n":120,"o":36.65,"t":"2026-10-16T13:30:00Z","v":19443,"vw":36.694672},{"c":36.95,"h":37.05,"l":36.9038,"n":54,"o":36.992,"t":"2026-10-16T13:45:00Z","v":3809,"vw":36.93469},{"c":36.64,"h":36.935,"l":36.615,"n":284,"o":36.83,"t":"2026-10-16T14:00:00Z","v":10992,"vw":36.784983},{"c":36.525,"h":36.695,"l":36.495,"n":348,"o":36.68,"t":"2026-10-16T14:15:00Z","v":15114,"vw":36.569465},{"c":36.49,"h":36.54,"l":36.47,"n":337,"o":36.54,"t":"2026-10-16T14:30:00Z","v":8148,"vw":36.503968},{"c":36.48,"h":36.5,"l":36.43,"n":240,"o":36.475,"t":"2026-10-16T14:45:00Z","v":7196,"vw":36.467969},{"c":36.41,"h":36.5,"l":36.41,"n":204,"o":36.495,"t":"2026-10-16T15:00:00Z","v":7687,"vw":36.442405},{"c":36.3,"h":36.42,"l":36.295,"n":270,"o":36.42,"t":"2026-10-16T15:15:00Z","v":16387,"vw":36.378435},{"c":36.22,"h":36.315,"l":36.22,"n":220,"o":36.31,"t":"2026-10-16T15:30:00Z","v":6671,"vw":36.295902},{"c":36.17,"h":36.25,"l":36.17,"n":240,"o":36.25,"t":"2026-10-16T15:45:00Z","v":7994,"vw":36.204647},{"c":36.17,"h":36.17,"l":36.07,"n":177,"o":36.16,"t":"2026-10-16T16:00:00Z","v":4562,"vw":36.128175},{"c":36.16,"h":36.175,"l":36.11,"n":340,"o":36.15,"t":"2026-10-16T16:15:00Z","v":9038,"vw":36.14532},{"c":36.135,"h":36.17,"l":36.13,"n":165,"o":36.16,"t":"2026-10-16T16:30:00Z","v":3934,"vw":36.149731},{"c":36.105,"h":36.12,"l":36.085,"n":221,"o":36.11,"t":"2026-10-16T16:45:00Z","v":5912,"vw":36.097733},{"c":36.09,"h":36.105,"l":36.0522,"n":199,"o":36.105,"t":"2026-10-16T17:00:00Z","v":4820,"vw":36.074547},{"c":36.05,"h":36.1,"l":35.995,"n":336,"o":36.08,"t":"2026-10-16T17:15:00Z","v":9248,"vw":36.059328},{"c":36.111,"h":36.1275,"l":36.04,"n":275,"o":36.05,"t":"2026-10-16T17:30:00Z","v":7738,"vw":36.085229},{"c":36.18,"h":36.27,"l":36.13,"n":472,"o":36.13,"t":"2026-10-16T17:45:00Z","v":17659,"vw":36.212209},{"c":36.16,"h":36.18,"l":36.1,"n":369,"o":36.18,"t":"2026-10-16T18:00:00Z","v":14930,"vw":36.134917},{"c":36.09,"h":36.16,"l":36.065,"n":397,"o":36.145,"t":"2026-10-16T18:15:00Z","v":13319,"vw":36.10839},{"c":36.12,"h":36.15,"l":36.09,"n":271,"o":36.09,"t":"2026-10-16T18:30:00Z","v":7513,"vw":36.120999},{"c":36.09,"h":36.125,"l":36.02,"n":466,"o":36.125,"t":"2026-10-16T18:45:00Z","v":13868,"vw":36.065017},{"c":36.07,"h":36.09,"l":35.985,"n":382,"o":36.09,"t":"2026-10-16T19:00:00Z","v":9251,"vw":36.037684},{"c":36.11,"h":36.12,"l":36.045,"n":455,"o":36.045,"t":"2026-10-16T19:15:00Z","v":16659,"vw":36.094812},{"c":36.11,"h":36.129,"l":36.065,"n":673,"o":36.12,"t":"2026-10-16T19:30:00Z","v":18240,"vw":36.095839},{"c":36.06,"h":36.18,"l":36.06,"n":2055,"o":36.105,"t":"2026-10-16T19:45:00Z","v":128969,"vw":36.108034},{"c":36.07,"h":36.1,"l":36.07,"n":38,"o":36.09,"t":"2026-10-16T20:00:00Z","v":367925,"vw":36.070177},{"c":36.13,"h":36.13,"l":35.94,"n":77,"o":36.07,"t":"2026-10-19T13:30:00Z","v":6807,"vw":36.057804},{"c":36.125,"h":36.14,"l":35.86,"n":43,"o":35.86,"t":"2026-10-19T13:45:00Z","v":5411,"vw":35.914058},{"c":35.86,"h":36.11,"l":35.8,"n":251,"o":35.995,"t":"2026-10-19T14:00:00Z","v":10564,"vw":35.885509},{"c":35.58,"h":35.82,"l":35.53,"n":301,"o":35.775,"t":"2026-10-19T14:15:00Z","v":12036,"vw":35.629234},{"c":35.62,"h":35.67,"l":35.53,"n":254,"o":35.61,"t":"2026-10-19T14:30:00Z","v":9456,"vw":35.60569},{"c":35.76,"h":35.76,"l":35.61,"n":218,"o":35.61,"t":"2026-10-19T14:45:00Z","v":5629,"vw":35.662089},{"c":35.7,"h":35.755,"l":35.68,"n":232,"o":35.75,"t":"2026-10-19T15:00:00Z","v":7625,"vw":35.72216},{"c":35.755,"h":35.78,"l":35.71,"n":203,"o":35.71,"t":"2026-10-19T15:15:00Z","v":6495,"vw":35.741823},{"c":35.795,"h":35.82,"l":35.755,"n":168,"o":35.755,"t":"2026-10-19T15:30:00Z","v":5007,"vw":35.788333},{"c":35.78,"h":35.81,"l":35.75,"n":230,"o":35.79,"t":"2026-10-19T15:45:00Z","v":8865,"vw":35.785929},{"c":35.635,"h":35.74,"l":35.63,"n":278,"o":35.74,"t":"2026-10-19T16:00:00Z","v":7865,"vw":35.655328},{"c":35.51,"h":35.635,"l":35.51,"n":184,"o":35.635,"t":"2026-10-19T16:15:00Z","v":5590,"vw":35.575551},{"c":35.715,"h":35.735,"l":35.52,"n":532,"o":35.545,"t":"2026-10-19T16:30:00Z","v":27543,"vw":35.649449},{"c":35.625,"h":35.715,"l":35.625,"n":208,"o":35.715,"t":"2026-10-19T16:45:00Z","v":2711,"vw":35.673182},{"c":35.67,"h":35.69,"l":35.61,"n":250,"o":35.625,"t":"2026-10-19T17:00:00Z","v":11704,"vw":35.640095},{"c":35.655,"h":35.67,"l":35.63,"n":103,"o":35.67,"t":"2026-10-19T17:15:00Z","v":3356,"vw":35.645265},{"c":35.65,"h":35.685,"l":35.63,"n":301,"o":35.65,"t":"2026-10-19T17:30:00Z","v":10761,"vw":35.651493},{"c":35.68,"h":35.685,"l":35.66,"n":276,"o":35.67,"t":"2026-10-19T17:45:00Z","v":6516,"vw":35.671101},{"c":35.65,"h":35.68,"l":35.635,"n":181,"o":35.68,"t":"2026-10-19T18:00:00Z","v":3832,"vw":35.663079},{"c":35.55,"h":35.69,"l":35.54,"n":662,"o":35.66,"t":"2026-10-19T18:15:00Z","v":50270,"vw":35.605705},{"c":35.58,"h":35.58,"l":35.52,"n":320,"o":35.525,"t":"2026-10-19T18:30:00Z","v":6860,"vw":35.549674},{"c":35.56,"h":35.59,"l":35.55,"n":276,"o":35.58,"t":"2026-10-19T18:45:00Z","v":6468,"vw":35.567063},{"c":35.53,"h":35.56,"l":35.44,"n":530,"o":35.53,"t":"2026-10-19T19:00:00Z","v":21631,"vw":35.495907},{"c":35.665,"h":35.695,"l":35.54,"n":642,"o":35.54,"t":"2026-10-19T19:15:00Z","v":19707,"vw":35.629143},{"c":35.59,"h":35.66,"l":35.59,"n":841,"o":35.64,"t":"2026-10-19T19:30:00Z","v":24736,"vw":35.621488},{"c":35.64,"h":35.7,"l":35.54,"n":2300,"o":35.59,"t":"2026-10-19T19:45:00Z","v":114216,"vw":35.632235},{"c":35.62,"h":35.62,"l":35.62,"n":31,"o":35.62,"t":"2026-10-19T20:00:00Z","v":206012,"vw":35.62},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-19T20:30:00Z","v":150,"vw":35.5},{"c":34.9173,"h":34.9173,"l":34.9173,"n":1,"o":34.9173,"t":"2026-10-19T23:45:00Z","v":100,"vw":34.9173},{"c":35.615,"h":35.945,"l":35.51,"n":45,"o":35.76,"t":"2026-10-20T13:30:00Z","v":9662,"vw":35.738018},{"c":35.7,"h":35.8,"l":35.48,"n":93,"o":35.48,"t":"2026-10-20T13:45:00Z","v":4876,"vw":35.613838},{"c":35.715,"h":35.715,"l":35.705,"n":25,"o":35.705,"t":"2026-10-20T14:00:00Z","v":587,"vw":35.707398},{"c":35.63,"h":35.79,"l":35.59,"n":237,"o":35.715,"t":"2026-10-20T14:15:00Z","v":7752,"vw":35.652055},{"c":35.7,"h":35.73,"l":35.58,"n":232,"o":35.58,"t":"2026-10-20T14:30:00Z","v":8166,"vw":35.662676},{"c":35.71,"h":35.75,"l":35.675,"n":222,"o":35.73,"t":"2026-10-20T14:45:00Z","v":7290,"vw":35.70718},{"c":35.775,"h":35.81,"l":35.71,"n":263,"o":35.71,"t":"2026-10-20T15:00:00Z","v":7724,"vw":35.754888},{"c":35.83,"h":35.85,"l":35.74,"n":114,"o":35.74,"t":"2026-10-20T15:15:00Z","v":6429,"vw":35.799133},{"c":35.72,"h":35.82,"l":35.72,"n":162,"o":35.82,"t":"2026-10-20T15:30:00Z","v":5105,"vw":35.763876},{"c":35.855,"h":35.855,"l":35.73,"n":159,"o":35.74,"t":"2026-10-20T15:45:00Z","v":3705,"vw":35.789656},{"c":35.815,"h":35.8401,"l":35.8,"n":84,"o":35.84,"t":"2026-10-20T16:00:00Z","v":2302,"vw":35.826621},{"c":35.86,"h":35.86,"l":35.79,"n":153,"o":35.82,"t":"2026-10-20T16:15:00Z","v":3644,"vw":35.813228},{"c":35.834,"h":35.86,"l":35.815,"n":72,"o":35.83,"t":"2026-10-20T16:30:00Z","v":1895,"vw":35.834573},{"c":35.88,"h":35.9,"l":35.86,"n":212,"o":35.86,"t":"2026-10-20T16:45:00Z","v":4702,"vw":35.874773},{"c":35.88,"h":35.9,"l":35.875,"n":57,"o":35.88,"t":"2026-10-20T17:00:00Z","v":1071,"vw":35.882143},{"c":35.945,"h":35.95,"l":35.88,"n":152,"o":35.88,"t":"2026-10-20T17:15:00Z","v":13184,"vw":35.905814},{"c":36.06,"h":36.06,"l":35.95,"n":89,"o":35.959,"t":"2026-10-20T17:30:00Z","v":1536,"vw":35.994385},{"c":35.965,"h":36.07,"l":35.965,"n":122,"o":36.07,"t":"2026-10-20T17:45:00Z","v":4390,"vw":36.040637},{"c":36.09,"h":36.11,"l":35.97,"n":151,"o":35.97,"t":"2026-10-20T18:00:00Z","v":4609,"vw":36.07802},{"c":35.99,"h":36.07,"l":35.97,"n":150,"o":36.07,"t":"2026-10-20T18:15:00Z","v":4867,"vw":36.027911},{"c":36.08,"h":36.11,"l":36.02,"n":169,"o":36.02,"t":"2026-10-20T18:30:00Z","v":3640,"vw":36.073061},{"c":36.1,"h":36.11,"l":36.075,"n":106,"o":36.075,"t":"2026-10-20T18:45:00Z","v":9431,"vw":36.078259},{"c":35.94,"h":36.07,"l":35.94,"n":404,"o":36.07,"t":"2026-10-20T19:00:00Z","v":17096,"vw":36.00235},{"c":36.08,"h":36.11,"l":36,"n":425,"o":36,"t":"2026-10-20T19:15:00Z","v":13959,"vw":36.046288},{"c":36.04,"h":36.08,"l":36.02,"n":600,"o":36.06,"t":"2026-10-20T19:30:00Z","v":17795,"vw":36.04749},{"c":35.94,"h":36.06,"l":35.915,"n":2064,"o":36.04,"t":"2026-10-20T19:45:00Z","v":106534,"vw":35.971789},{"c":35.94,"h":35.94,"l":35.94,"n":41,"o":35.94,"t":"2026-10-20T20:00:00Z","v":254258,"vw":35.94},{"c":35.82,"h":35.82,"l":35.82,"n":10,"o":35.82,"t":"2026-10-21T09:30:00Z","v":206,"vw":35.82},{"c":35.985,"h":36.36,"l":35.9,"n":73,"o":35.9,"t":"2026-10-21T13:30:00Z","v":9235,"vw":35.931467},{"c":35.97,"h":36.075,"l":35.97,"n":76,"o":35.975,"t":"2026-10-21T13:45:00Z","v":1418,"vw":36.013125},{"c":36.12,"h":36.12,"l":35.89,"n":203,"o":36.07,"t":"2026-10-21T14:00:00Z","v":6497,"vw":35.995068},{"c":36.175,"h":36.185,"l":36.05,"n":240,"o":36.05,"t":"2026-10-21T14:15:00Z","v":9548,"vw":36.137229},{"c":36.285,"h":36.39,"l":36.13,"n":354,"o":36.15,"t":"2026-10-21T14:30:00Z","v":17268,"vw":36.238142},{"c":36.325,"h":36.34,"l":36.26,"n":191,"o":36.26,"t":"2026-10-21T14:45:00Z","v":4552,"vw":36.320812},{"c":36.265,"h":36.32,"l":36.265,"n":142,"o":36.32,"t":"2026-10-21T15:00:00Z","v":4883,"vw":36.286318},{"c":36.26,"h":36.29,"l":36.21,"n":225,"o":36.27,"t":"2026-10-21T15:15:00Z","v":8227,"vw":36.252511},{"c":36.27,"h":36.28,"l":36.255,"n":85,"o":36.255,"t":"2026-10-21T15:30:00Z","v":2476,"vw":36.269346},{"c":36.41,"h":36.44,"l":36.35,"n":296,"o":36.35,"t":"2026-10-21T15:45:00Z","v":27195,"vw":36.405591},{"c":36.335,"h":36.44,"l":36.335,"n":233,"o":36.43,"t":"2026-10-21T16:00:00Z","v":9191,"vw":36.383467},{"c":36.25,"h":36.35,"l":36.24,"n":228,"o":36.35,"t":"2026-10-21T16:15:00Z","v":14514,"vw":36.283804},{"c":36.165,"h":36.25,"l":36.15,"n":348,"o":36.25,"t":"2026-10-21T16:30:00Z","v":20059,"vw":36.191529},{"c":36.285,"h":36.3,"l":36.15,"n":211,"o":36.15,"t":"2026-10-21T16:45:00Z","v":11552,"vw":36.208917},{"c":36.18,"h":36.285,"l":36.135,"n":188,"o":36.285,"t":"2026-10-21T17:00:00Z","v":7969,"vw":36.189708},{"c":36.27,"h":36.27,"l":36.18,"n":197,"o":36.18,"t":"2026-10-21T17:15:00Z","v":6455,"vw":36.216072},{"c":36.31,"h":36.32,"l":36.27,"n":157,"o":36.3,"t":"2026-10-21T17:30:00Z","v":5629,"vw":36.296412},{"c":36.34,"h":36.34,"l":36.255,"n":207,"o":36.3,"t":"2026-10-21T17:45:00Z","v":6069,"vw":36.289486},{"c":36.46,"h":36.46,"l":36.28,"n":311,"o":36.34,"t":"2026-10-21T18:00:00Z","v":8479,"vw":36.347778},{"c":36.49,"h":36.49,"l":36.415,"n":219,"o":36.44,"t":"2026-10-21T18:15:00Z","v":6066,"vw":36.452575},{"c":36.395,"h":36.49,"l":36.395,"n":162,"o":36.49,"t":"2026-10-21T18:30:00Z","v":7040,"vw":36.447843},{"c":36.36,"h":36.44,"l":36.36,"n":374,"o":36.4,"t":"2026-10-21T18:45:00Z","v":13464,"vw":36.415478},{"c":36.34,"h":36.38,"l":36.3,"n":492,"o":36.38,"t":"2026-10-21T19:00:00Z","v":13710,"vw":36.353306},{"c":36.33,"h":36.38,"l":36.31,"n":493,"o":36.36,"t":"2026-10-21T19:15:00Z","v":15613,"vw":36.342292},{"c":36.31,"h":36.33,"l":36.295,"n":580,"o":36.315,"t":"2026-10-21T19:30:00Z","v":21990,"vw":36.315182},{"c":36.31,"h":36.34,"l":36.245,"n":2030,"o":36.31,"t":"2026-10-21T19:45:00Z","v":107194,"vw":36.302257},{"c":36.31,"h":36.32,"l":36.31,"n":34,"o":36.32,"t":"2026-10-21T20:00:00Z","v":118744,"vw":36.310274},{"c":35.98,"h":36.05,"l":35.98,"n":2,"o":36.05,"t":"2026-10-22T13:00:00Z","v":221,"vw":36.011674},{"c":35.86,"h":36.254,"l":35.86,"n":67,"o":36.25,"t":"2026-10-22T13:30:00Z","v":6336,"vw":36.215322},{"c":35.935,"h":36.075,"l":35.79,"n":57,"o":35.86,"t":"2026-10-22T13:45:00Z","v":1796,"vw":35.936558},{"c":36.075,"h":36.29,"l":36.01,"n":251,"o":36.11,"t":"2026-10-22T14:00:00Z","v":13081,"vw":36.153511},{"c":36.01,"h":36.02,"l":35.91,"n":140,"o":35.91,"t":"2026-10-22T14:15:00Z","v":3932,"vw":35.983061},{"c":35.88,"h":35.94,"l":35.795,"n":297,"o":35.93,"t":"2026-10-22T14:30:00Z","v":13921,"vw":35.863755},{"c":35.89,"h":35.93,"l":35.81,"n":269,"o":35.85,"t":"2026-10-22T14:45:00Z","v":9206,"vw":35.874725},{"c":36.235,"h":36.39,"l":35.84,"n":378,"o":35.84,"t":"2026-10-22T15:00:00Z","v":17165,"vw":36.102895},{"c":36.19,"h":36.27,"l":36.1454,"n":284,"o":36.27,"t":"2026-10-22T15:15:00Z","v":12200,"vw":36.210091},{"c":36.325,"h":36.33,"l":36.09,"n":440,"o":36.15,"t":"2026-10-22T15:30:00Z","v":30228,"vw":36.268051},{"c":36.245,"h":36.39,"l":36.23,"n":332,"o":36.39,"t":"2026-10-22T15:45:00Z","v":12054,"vw":36.299317},{"c":36.164,"h":36.27,"l":36.14,"n":349,"o":36.23,"t":"2026-10-22T16:00:00Z","v":14103,"vw":36.189925},{"c":36.24,"h":36.26,"l":36.195,"n":295,"o":36.195,"t":"2026-10-22T16:15:00Z","v":10781,"vw":36.223934},{"c":36.1775,"h":36.24,"l":36.14,"n":264,"o":36.205,"t":"2026-10-22T16:30:00Z","v":10400,"vw":36.20051},{"c":36.285,"h":36.345,"l":36.19,"n":329,"o":36.19,"t":"2026-10-22T16:45:00Z","v":11400,"vw":36.270226},{"c":36.265,"h":36.37,"l":36.255,"n":302,"o":36.285,"t":"2026-10-22T17:00:00Z","v":13465,"vw":36.294796},{"c":36.29,"h":36.32,"l":36.23,"n":263,"o":36.245,"t":"2026-10-22T17:15:00Z","v":9739,"vw":36.278508},{"c":36.22,"h":36.35,"l":36.22,"n":241,"o":36.28,"t":"2026-10-22T17:30:00Z","v":9209,"vw":36.291331},{"c":36.27,"h":36.3,"l":36.25,"n":252,"o":36.26,"t":"2026-10-22T17:45:00Z","v":8360,"vw":36.278753},{"c":36.285,"h":36.31,"l":36.24,"n":279,"o":36.24,"t":"2026-10-22T18:00:00Z","v":7384,"vw":36.279037},{"c":36.32,"h":36.34,"l":36.26,"n":304,"o":36.275,"t":"2026-10-22T18:15:00Z","v":8060,"vw":36.295847},{"c":36.31,"h":36.33,"l":36.215,"n":374,"o":36.29,"t":"2026-10-22T18:30:00Z","v":13226,"vw":36.26473},{"c":36.41,"h":36.42,"l":36.31,"n":370,"o":36.31,"t":"2026-10-22T18:45:00Z","v":11289,"vw":36.350927},{"c":36.445,"h":36.48,"l":36.36,"n":565,"o":36.39,"t":"2026-10-22T19:00:00Z","v":17175,"vw":36.396457},{"c":36.525,"h":36.55,"l":36.445,"n":677,"o":36.445,"t":"2026-10-22T19:15:00Z","v":20099,"vw":36.50865},{"c":36.49,"h":36.57,"l":36.485,"n":800,"o":36.51,"t":"2026-10-22T19:30:00Z","v":25904,"vw":36.524214},{"c":36.51,"h":36.66,"l":36.5,"n":2334,"o":36.51,"t":"2026-10-22T19:45:00Z","v":123131,"vw":36.569056},{"c":36.5,"h":36.52,"l":36.5,"n":54,"o":36.52,"t":"2026-10-22T20:00:00Z","v":156432,"vw":36.500645},{"c":36.7,"h":36.9,"l":36.2,"n":126,"o":36.39,"t":"2026-10-23T13:30:00Z","v":14858,"vw":36.52653},{"c":36.605,"h":36.73,"l":36.605,"n":80,"o":36.71,"t":"2026-10-23T13:45:00Z","v":3145,"vw":36.640672},{"c":36.44,"h":36.605,"l":36.325,"n":262,"o":36.605,"t":"2026-10-23T14:00:00Z","v":13341,"vw":36.416022},{"c":36.52,"h":36.52,"l":36.38,"n":224,"o":36.43,"t":"2026-10-23T14:15:00Z","v":7960,"vw":36.470516},{"c":36.44,"h":36.6,"l":36.42,"n":324,"o":36.55,"t":"2026-10-23T14:30:00Z","v":11108,"vw":36.500925},{"c":36.555,"h":36.59,"l":36.49,"n":146,"o":36.5,"t":"2026-10-23T14:45:00Z","v":5191,"vw":36.544204},{"c":36.68,"h":36.68,"l":36.53,"n":298,"o":36.54,"t":"2026-10-23T15:00:00Z","v":13297,"vw":36.601231},{"c":36.775,"h":36.85,"l":36.68,"n":323,"o":36.71,"t":"2026-10-23T15:15:00Z","v":9918,"vw":36.757823},{"c":36.81,"h":36.82,"l":36.76,"n":294,"o":36.79,"t":"2026-10-23T15:30:00Z","v":9420,"vw":36.787084}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6912621661962814,"strike":49.70706436132802,"iv":0.9148430845045912,"gamma":0.027732802237749835,"theta":-0.040704490794332596,"vega":0.023729340919838755,"rho":0.0036423098137112818,"breakevenPct":36.91476915926189},{"delta":0.2,"premium":1.0626427734152841,"strike":49.725394964784094,"iv":1.0712068975484714,"gamma":0.02640269215400921,"theta":-0.054976989151253694,"vega":0.028633835611510644,"rho":0.004787309332381155,"breakevenPct":37.97347932137836},{"delta":0.25,"premium":0.6979404622358807,"strike":41.62089916079735,"iv":0.5226178162580787,"gamma":0.06865044869233487,"theta":-0.030246164858542285,"vega":0.032355639268585104,"rho":0.006392547177337302,"breakevenPct":14.965606147876198},{"delta":0.3,"premium":0.8770185955468558,"strike":39.510643503792515,"iv":0.4245564717396623,"gamma":0.07610171274773672,"theta":-0.02648424272082212,"vega":0.033481698067041835,"rho":0.007658414270066845,"breakevenPct":9.719266773538077},{"delta":0.35,"premium":1.1920418399804256,"strike":38.898947883533154,"iv":0.4391270614142403,"gamma":0.07485385368240764,"theta":-0.027964546121849766,"vega":0.033958820650844136,"rho":0.008839438674739736,"breakevenPct":8.913310848990974},{"delta":0.4,"premium":1.5070650844139957,"strike":38.28725226327379,"iv":0.4536976510888182,"gamma":0.07360599461707855,"theta":-0.029444849522877417,"vega":0.03443594323464644,"rho":0.01002046307941263,"breakevenPct":8.107354924443872},{"delta":0.45,"premium":1.8220883288475656,"strike":37.67555664301444,"iv":0.4682682407633961,"gamma":0.07235813555174946,"theta":-0.030925152923905068,"vega":0.03491306581844874,"rho":0.011201487484085521,"breakevenPct":7.301398999896767},{"delta":0.5,"premium":2.1371115732811354,"strike":37.06386102275508,"iv":0.4828388304379741,"gamma":0.07111027648642036,"theta":-0.03240545632493272,"vega":0.03539018840225104,"rho":0.012382511888758413,"breakevenPct":6.495443075349664},{"delta":0.55,"premium":2.4521348177147058,"strike":36.452165402495716,"iv":0.49740942011255207,"gamma":0.06986241742109127,"theta":-0.03388575972596036,"vega":0.035867310986053336,"rho":0.013563536293431306,"breakevenPct":5.6894871508025595},{"delta":0.6,"premium":2.767158062148275,"strike":35.84046978223636,"iv":0.51198000978713,"gamma":0.06861455835576218,"theta":-0.035366063126988014,"vega":0.03634443356985564,"rho":0.014744560698104196,"breakevenPct":4.8835312262554575},{"delta":0.65,"premium":3.082181306581845,"strike":35.228774161977,"iv":0.5265505994617079,"gamma":0.06736669929043308,"theta":-0.036846366528015664,"vega":0.03682155615365794,"rho":0.01592558510277709,"breakevenPct":4.077575301708354},{"delta":0.7,"premium":4.667354155935559,"strike":33.41652429215587,"iv":0.6191076522188623,"gamma":0.060422182766598415,"theta":-0.035689929406050126,"vega":0.03392505515102372,"rho":0.016145754480809894,"breakevenPct":3.460685813885984},{"delta":0.75,"premium":7.011370379474794,"strike":30.887010381861735,"iv":0.7582572564023486,"gamma":0.05007423191451919,"theta":-0.0329581872431909,"vega":0.0290130026766207,"rho":0.015791866702351654,"breakevenPct":2.9567529511994763},{"delta":0.8,"premium":9.35538660301403,"strike":28.357496471567597,"iv":0.897406860585835,"gamma":0.03972628106243997,"theta":-0.030226445080331666,"vega":0.024100950202217683,"rho":0.015437978923893418,"breakevenPct":2.452820088512968},{"delta":0.85,"premium":11.699402826553259,"strike":25.827982561273465,"iv":1.0365564647693208,"gamma":0.029378330210360765,"theta":-0.02749470291747244,"vega":0.01918889772781468,"rho":0.015084091145435182,"breakevenPct":1.948887225826461},{"delta":0.9,"premium":14.043419050092492,"strike":23.298468650979324,"iv":1.1757060689528072,"gamma":0.019030379358281543,"theta":-0.02476296075461321,"vega":0.014276845253411666,"rho":0.014730203366976944,"breakevenPct":1.4449543631399528}],"put":[{"delta":0.1,"premium":1.075,"strike":22.114460549333025,"iv":1.7861805856417863,"gamma":0.00970591136477555,"theta":-0.055862493188891714,"vega":0.017943398111496665,"rho":-0.003720647577105904,"breakevenPct":42.843084625555484},{"delta":0.15,"premium":1.085591645860793,"strike":26.412219448105745,"iv":1.318713598627745,"gamma":0.021683035274181316,"theta":-0.0494818889301201,"vega":0.02290273762176402,"rho":-0.00519641868491063,"breakevenPct":31.196338488875433},{"delta":0.2,"premium":1.104153131203504,"strike":28.887084160467204,"iv":1.0814474318762335,"gamma":0.03592423548335097,"theta":-0.044155696154869355,"vega":0.02685007548292713,"rho":-0.006684367176914249,"breakevenPct":24.52341475342652},{"delta":0.25,"premium":1.122714616546215,"strike":31.36194887282866,"iv":0.844181265124722,"gamma":0.05016543569252061,"theta":-0.0388295033796186,"vega":0.030797413344090235,"rho":-0.008172315668917868,"breakevenPct":17.850491017977603},{"delta":0.3,"premium":1.1412761018889257,"strike":33.836813585190114,"iv":0.6069150983732106,"gamma":0.06440663590169025,"theta":-0.033503310604367856,"vega":0.03474475120525334,"rho":-0.009660264160921486,"breakevenPct":11.177567282528692},{"delta":0.35,"premium":1.4124961901859185,"strike":35.40384029259372,"iv":0.5046479427003963,"gamma":0.07016309052118257,"theta":-0.03156537640963121,"vega":0.03668884486437062,"rho":-0.011313427700026399,"breakevenPct":7.657310235240962},{"delta":0.4,"premium":1.907772020725389,"strike":36.16580310880829,"iv":0.5220968911917099,"gamma":0.06839533678756476,"theta":-0.03263212435233161,"vega":0.03685647668393782,"rho":-0.013113102695994725,"breakevenPct":6.932814213303718},{"delta":0.45,"premium":2.4030478512648585,"strike":36.92776592502286,"iv":0.5395458396830235,"gamma":0.06662758305394696,"theta":-0.033698872295032004,"vega":0.03702410850350503,"rho":-0.014912777691963051,"breakevenPct":6.208318191366476},{"delta":0.5,"premium":2.898323681804328,"strike":37.68972874123743,"iv":0.5569947881743371,"gamma":0.06485982932032916,"theta":-0.0347656202377324,"vega":0.03719174032307223,"rho":-0.016712452687931374,"breakevenPct":5.483822169429233},{"delta":0.55,"premium":3.3935995123437985,"strike":38.451691557451994,"iv":0.5744437366656507,"gamma":0.06309207558671136,"theta":-0.0358323681804328,"vega":0.03735937214263944,"rho":-0.018512127683899704,"breakevenPct":4.75932614749199},{"delta":0.6,"premium":3.8888753428832676,"strike":39.213654373666564,"iv":0.5918926851569644,"gamma":0.06132432185309357,"theta":-0.036899116123133194,"vega":0.037527003962206644,"rho":-0.020311802679868027,"breakevenPct":4.034830125554748},{"delta":0.65,"premium":4.3841511734227385,"strike":39.975617189881135,"iv":0.609341633648278,"gamma":0.05955656811947577,"theta":-0.03796586406583359,"vega":0.037694635781773844,"rho":-0.02211147767583635,"breakevenPct":3.310334103617506},{"delta":0.7,"premium":5.56875,"strike":41.375,"iv":0.63113,"gamma":0.053175,"theta":-0.0351675,"vega":0.0344825,"rho":-0.02443245234904088,"breakevenPct":2.7268405324640064},{"delta":0.75,"premium":6.776136363636365,"strike":42.79545454545455,"iv":0.6530618181818182,"gamma":0.04664090909090909,"theta":-0.03224136363636364,"vega":0.03115863636363636,"rho":-0.02677066006942677,"breakevenPct":2.1480081993529447},{"delta":0.8,"premium":7.983522727272729,"strike":44.21590909090909,"iv":0.6749936363636364,"gamma":0.040106818181818174,"theta":-0.02931522727272727,"vega":0.027834772727272722,"rho":-0.029108867789812663,"breakevenPct":1.5691758662418822},{"delta":0.85,"premium":11.094543429844093,"strike":47.494432071269486,"iv":0.7782964365256123,"gamma":0.030014476614699345,"theta":-0.02794944320712695,"vega":0.023655233853006684,"rho":-0.03291269143691966,"breakevenPct":1.114130286809591},{"delta":0.9,"premium":18.148976109215013,"strike":54.69283276450511,"iv":0.9971696245733788,"gamma":0.017305460750853246,"theta":-0.026229010238907852,"vega":0.017921160409556318,"rho":-0.0397679333709538,"breakevenPct":0.7230191380328781}]},"raw":{"call":[{"delta":0.15,"premium":0.6912621661962814,"strike":49.70706436132802,"iv":0.9148430845045912,"gamma":0.027732802237749835,"theta":-0.040704490794332596,"vega":0.023729340919838755,"rho":0.0036423098137112818,"breakevenPct":36.91476915926189},{"delta":0.2,"premium":1.0626427734152841,"strike":49.725394964784094,"iv":1.0712068975484714,"gamma":0.02640269215400921,"theta":-0.054976989151253694,"vega":0.028633835611510644,"rho":0.004787309332381155,"breakevenPct":37.97347932137836},{"delta":0.25,"premium":0.6979404622358807,"strike":41.62089916079735,"iv":0.5226178162580787,"gamma":0.06865044869233487,"theta":-0.030246164858542285,"vega":0.032355639268585104,"rho":0.006392547177337302,"breakevenPct":14.965606147876198},{"delta":0.3,"premium":0.8770185955468558,"strike":39.510643503792515,"iv":0.4245564717396623,"gamma":0.07610171274773672,"theta":-0.02648424272082212,"vega":0.033481698067041835,"rho":0.007658414270066845,"breakevenPct":9.719266773538077},{"delta":0.35,"premium":1.1920418399804256,"strike":38.898947883533154,"iv":0.4391270614142403,"gamma":0.07485385368240764,"theta":-0.027964546121849766,"vega":0.033958820650844136,"rho":0.008839438674739736,"breakevenPct":8.913310848990974},{"delta":0.4,"premium":1.5070650844139957,"strike":38.28725226327379,"iv":0.4536976510888182,"gamma":0.07360599461707855,"theta":-0.029444849522877417,"vega":0.03443594323464644,"rho":0.01002046307941263,"breakevenPct":8.107354924443872},{"delta":0.45,"premium":1.8220883288475656,"strike":37.67555664301444,"iv":0.4682682407633961,"gamma":0.07235813555174946,"theta":-0.030925152923905068,"vega":0.03491306581844874,"rho":0.011201487484085521,"breakevenPct":7.301398999896767},{"delta":0.5,"premium":2.1371115732811354,"strike":37.06386102275508,"iv":0.4828388304379741,"gamma":0.07111027648642036,"theta":-0.03240545632493272,"vega":0.03539018840225104,"rho":0.012382511888758413,"breakevenPct":6.495443075349664},{"delta":0.55,"premium":2.4521348177147058,"strike":36.452165402495716,"iv":0.49740942011255207,"gamma":0.06986241742109127,"theta":-0.03388575972596036,"vega":0.035867310986053336,"rho":0.013563536293431306,"breakevenPct":5.6894871508025595},{"delta":0.6,"premium":2.767158062148275,"strike":35.84046978223636,"iv":0.51198000978713,"gamma":0.06861455835576218,"theta":-0.035366063126988014,"vega":0.03634443356985564,"rho":0.014744560698104196,"breakevenPct":4.8835312262554575},{"delta":0.65,"premium":3.082181306581845,"strike":35.228774161977,"iv":0.5265505994617079,"gamma":0.06736669929043308,"theta":-0.036846366528015664,"vega":0.03682155615365794,"rho":0.01592558510277709,"breakevenPct":4.077575301708354},{"delta":0.7,"premium":4.667354155935559,"strike":33.41652429215587,"iv":0.6191076522188623,"gamma":0.060422182766598415,"theta":-0.035689929406050126,"vega":0.03392505515102372,"rho":0.016145754480809894,"breakevenPct":3.460685813885984},{"delta":0.75,"premium":7.011370379474794,"strike":30.887010381861735,"iv":0.7582572564023486,"gamma":0.05007423191451919,"theta":-0.0329581872431909,"vega":0.0290130026766207,"rho":0.015791866702351654,"breakevenPct":2.9567529511994763},{"delta":0.8,"premium":9.35538660301403,"strike":28.357496471567597,"iv":0.897406860585835,"gamma":0.03972628106243997,"theta":-0.030226445080331666,"vega":0.024100950202217683,"rho":0.015437978923893418,"breakevenPct":2.452820088512968},{"delta":0.85,"premium":11.699402826553259,"strike":25.827982561273465,"iv":1.0365564647693208,"gamma":0.029378330210360765,"theta":-0.02749470291747244,"vega":0.01918889772781468,"rho":0.015084091145435182,"breakevenPct":1.948887225826461},{"delta":0.9,"premium":14.043419050092492,"strike":23.298468650979324,"iv":1.1757060689528072,"gamma":0.019030379358281543,"theta":-0.02476296075461321,"vega":0.014276845253411666,"rho":0.014730203366976944,"breakevenPct":1.4449543631399528}],"put":[{"delta":0.1,"premium":1.075,"strike":22.114460549333025,"iv":1.7861805856417863,"gamma":0.00970591136477555,"theta":-0.055862493188891714,"vega":0.017943398111496665,"rho":-0.003720647577105904,"breakevenPct":42.843084625555484},{"delta":0.15,"premium":1.085591645860793,"strike":26.412219448105745,"iv":1.318713598627745,"gamma":0.021683035274181316,"theta":-0.0494818889301201,"vega":0.02290273762176402,"rho":-0.00519641868491063,"breakevenPct":31.196338488875433},{"delta":0.2,"premium":1.104153131203504,"strike":28.887084160467204,"iv":1.0814474318762335,"gamma":0.03592423548335097,"theta":-0.044155696154869355,"vega":0.02685007548292713,"rho":-0.006684367176914249,"breakevenPct":24.52341475342652},{"delta":0.25,"premium":1.122714616546215,"strike":31.36194887282866,"iv":0.844181265124722,"gamma":0.05016543569252061,"theta":-0.0388295033796186,"vega":0.030797413344090235,"rho":-0.008172315668917868,"breakevenPct":17.850491017977603},{"delta":0.3,"premium":1.1412761018889257,"strike":33.836813585190114,"iv":0.6069150983732106,"gamma":0.06440663590169025,"theta":-0.033503310604367856,"vega":0.03474475120525334,"rho":-0.009660264160921486,"breakevenPct":11.177567282528692},{"delta":0.35,"premium":1.4124961901859185,"strike":35.40384029259372,"iv":0.5046479427003963,"gamma":0.07016309052118257,"theta":-0.03156537640963121,"vega":0.03668884486437062,"rho":-0.011313427700026399,"breakevenPct":7.657310235240962},{"delta":0.4,"premium":1.907772020725389,"strike":36.16580310880829,"iv":0.5220968911917099,"gamma":0.06839533678756476,"theta":-0.03263212435233161,"vega":0.03685647668393782,"rho":-0.013113102695994725,"breakevenPct":6.932814213303718},{"delta":0.45,"premium":2.4030478512648585,"strike":36.92776592502286,"iv":0.5395458396830235,"gamma":0.06662758305394696,"theta":-0.033698872295032004,"vega":0.03702410850350503,"rho":-0.014912777691963051,"breakevenPct":6.208318191366476},{"delta":0.5,"premium":2.898323681804328,"strike":37.68972874123743,"iv":0.5569947881743371,"gamma":0.06485982932032916,"theta":-0.0347656202377324,"vega":0.03719174032307223,"rho":-0.016712452687931374,"breakevenPct":5.483822169429233},{"delta":0.55,"premium":3.3935995123437985,"strike":38.451691557451994,"iv":0.5744437366656507,"gamma":0.06309207558671136,"theta":-0.0358323681804328,"vega":0.03735937214263944,"rho":-0.018512127683899704,"breakevenPct":4.75932614749199},{"delta":0.6,"premium":3.8888753428832676,"strike":39.213654373666564,"iv":0.5918926851569644,"gamma":0.06132432185309357,"theta":-0.036899116123133194,"vega":0.037527003962206644,"rho":-0.020311802679868027,"breakevenPct":4.034830125554748},{"delta":0.65,"premium":4.3841511734227385,"strike":39.975617189881135,"iv":0.609341633648278,"gamma":0.05955656811947577,"theta":-0.03796586406583359,"vega":0.037694635781773844,"rho":-0.02211147767583635,"breakevenPct":3.310334103617506},{"delta":0.7,"premium":5.56875,"strike":41.375,"iv":0.63113,"gamma":0.053175,"theta":-0.0351675,"vega":0.0344825,"rho":-0.02443245234904088,"breakevenPct":2.7268405324640064},{"delta":0.75,"premium":6.776136363636365,"strike":42.79545454545455,"iv":0.6530618181818182,"gamma":0.04664090909090909,"theta":-0.03224136363636364,"vega":0.03115863636363636,"rho":-0.02677066006942677,"breakevenPct":2.1480081993529447},{"delta":0.8,"premium":7.983522727272729,"strike":44.21590909090909,"iv":0.6749936363636364,"gamma":0.040106818181818174,"theta":-0.02931522727272727,"vega":0.027834772727272722,"rho":-0.029108867789812663,"breakevenPct":1.5691758662418822},{"delta":0.85,"premium":11.094543429844093,"strike":47.494432071269486,"iv":0.7782964365256123,"gamma":0.030014476614699345,"theta":-0.02794944320712695,"vega":0.023655233853006684,"rho":-0.03291269143691966,"breakevenPct":1.114130286809591},{"delta":0.9,"premium":18.148976109215013,"strike":54.69283276450511,"iv":0.9971696245733788,"gamma":0.017305460750853246,"theta":-0.026229010238907852,"vega":0.017921160409556318,"rho":-0.0397679333709538,"breakevenPct":0.7230191380328781}]}},"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"}}