{"symbol":"BIP","url":"https://intraalpha.com/companies/BIP","capturedAt":"2026-10-22T22:56:18.065Z","state":"ready","quote":{"symbol":"BIP","last_price":37.29,"prev_close":36.37,"regular_close":37.29,"change":0.92,"change_pct":2.5296,"regular_change":0.92,"regular_change_pct":2.5296,"extended_change":0,"extended_change_pct":0,"bid":36.46,"ask":37.4,"bid_size":100,"ask_size":100,"volume":681739,"vwap":37.121276,"open":36.2,"high":37.37,"low":36.2,"close":37.29,"trade_count":7174,"last_trade_at":"2026-10-22T22:30:00.002883324Z","last_quote_at":"2026-10-22T20:00:15.14545521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:13.853123458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BIP","fetched_at":"2026-10-22T22:56:17.637576+00:00","name":"Brookfield Infrastructure Partners LP","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - DIVERSIFIED","country":"USA","description":"Brookfield Infrastructure Partners LP owns and operates utilities, transportation, midstream and data companies in North and South America, Europe and Asia Pacific. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":28798673000,"ebitda":10497000000,"pe_ratio":58.66,"peg_ratio":4.734,"book_value":9.64,"dividend_per_share":1.77,"dividend_yield":0.05,"eps":0.62,"revenue_ttm":25062001000,"gross_profit_ttm":6648000000,"profit_margin":0.0127,"operating_margin_ttm":0.228,"return_on_assets_ttm":0.0336,"return_on_equity_ttm":0.0769,"quarterly_earnings_growth":1.073,"quarterly_revenue_growth":0.194,"analyst_target_price":46.9,"analyst_number":3,"beta":1.04,"fifty_two_week_high":43.51,"fifty_two_week_low":32.07,"fifty_day_ma":37.03,"two_hundred_day_ma":37.37,"shares_outstanding":457714000,"forward_pe":68.03,"price_to_sales":1.149,"price_to_book":3.137,"ev_to_revenue":3.002,"ev_to_ebitda":6.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:17.637576+00:00"},"optionObservedAt":"2026-10-22T19:55:08.316Z","bars":[{"c":36.745,"h":36.755,"l":36.35,"n":101,"o":36.51,"t":"2026-10-15T13:30:00Z","v":13027,"vw":36.638535},{"c":36.705,"h":36.9,"l":36.65,"n":158,"o":36.7,"t":"2026-10-15T13:35:00Z","v":23448,"vw":36.794351},{"c":36.61,"h":36.77,"l":36.61,"n":78,"o":36.67,"t":"2026-10-15T13:40:00Z","v":7046,"vw":36.712225},{"c":36.78,"h":36.8,"l":36.55,"n":134,"o":36.56,"t":"2026-10-15T13:45:00Z","v":11200,"vw":36.691822},{"c":36.65,"h":36.85,"l":36.63,"n":188,"o":36.81,"t":"2026-10-15T13:50:00Z","v":18481,"vw":36.71873},{"c":36.73,"h":36.75,"l":36.66,"n":115,"o":36.66,"t":"2026-10-15T13:55:00Z","v":10479,"vw":36.69981},{"c":36.7,"h":36.82,"l":36.7,"n":188,"o":36.7,"t":"2026-10-15T14:00:00Z","v":15846,"vw":36.751145},{"c":36.71,"h":36.77,"l":36.63,"n":255,"o":36.72,"t":"2026-10-15T14:05:00Z","v":18530,"vw":36.706876},{"c":36.615,"h":36.67,"l":36.6,"n":149,"o":36.63,"t":"2026-10-15T14:10:00Z","v":13663,"vw":36.623971},{"c":36.65,"h":36.69,"l":36.59,"n":116,"o":36.65,"t":"2026-10-15T14:15:00Z","v":10050,"vw":36.6467},{"c":36.53,"h":36.7,"l":36.53,"n":124,"o":36.66,"t":"2026-10-15T14:20:00Z","v":12190,"vw":36.623382},{"c":36.58,"h":36.61,"l":36.58,"n":54,"o":36.59,"t":"2026-10-15T14:25:00Z","v":3654,"vw":36.59354},{"c":36.69,"h":36.73,"l":36.563947,"n":225,"o":36.563947,"t":"2026-10-15T14:30:00Z","v":16581,"vw":36.660217},{"c":36.61,"h":36.76,"l":36.6,"n":122,"o":36.7,"t":"2026-10-15T14:35:00Z","v":10079,"vw":36.679562},{"c":36.62,"h":36.62,"l":36.6,"n":50,"o":36.615,"t":"2026-10-15T14:40:00Z","v":2015,"vw":36.612338},{"c":36.64,"h":36.68,"l":36.56,"n":246,"o":36.6,"t":"2026-10-15T14:45:00Z","v":16137,"vw":36.64754},{"c":36.76,"h":36.78,"l":36.64,"n":126,"o":36.64,"t":"2026-10-15T14:50:00Z","v":10803,"vw":36.716101},{"c":36.8,"h":36.84,"l":36.75,"n":157,"o":36.76,"t":"2026-10-15T14:55:00Z","v":11027,"vw":36.801896},{"c":36.92,"h":36.93,"l":36.83,"n":73,"o":36.83,"t":"2026-10-15T15:00:00Z","v":5825,"vw":36.887872},{"c":36.92,"h":36.92,"l":36.85,"n":75,"o":36.91,"t":"2026-10-15T15:05:00Z","v":7124,"vw":36.893173},{"c":36.955,"h":36.98,"l":36.91,"n":61,"o":36.96,"t":"2026-10-15T15:10:00Z","v":4414,"vw":36.94774},{"c":36.95,"h":36.99,"l":36.92,"n":46,"o":36.98,"t":"2026-10-15T15:15:00Z","v":3937,"vw":36.949187},{"c":37.015,"h":37.03,"l":36.93,"n":80,"o":36.93,"t":"2026-10-15T15:20:00Z","v":10086,"vw":36.99841},{"c":37.03,"h":37.03,"l":36.995,"n":13,"o":37,"t":"2026-10-15T15:25:00Z","v":766,"vw":37.00625},{"c":36.95,"h":37.015,"l":36.92,"n":155,"o":37.015,"t":"2026-10-15T15:30:00Z","v":17831,"vw":36.959348},{"c":36.935,"h":36.97,"l":36.86,"n":125,"o":36.9,"t":"2026-10-15T15:35:00Z","v":12541,"vw":36.922232},{"c":36.91,"h":36.95,"l":36.89,"n":62,"o":36.93,"t":"2026-10-15T15:40:00Z","v":3784,"vw":36.911396},{"c":36.915,"h":36.94,"l":36.9,"n":51,"o":36.94,"t":"2026-10-15T15:45:00Z","v":2709,"vw":36.917006},{"c":36.89,"h":36.95,"l":36.87,"n":80,"o":36.94,"t":"2026-10-15T15:50:00Z","v":4836,"vw":36.903871},{"c":36.89,"h":36.9166,"l":36.87,"n":59,"o":36.8967,"t":"2026-10-15T15:55:00Z","v":3632,"vw":36.894166},{"c":36.8922,"h":36.8922,"l":36.825,"n":37,"o":36.845,"t":"2026-10-15T16:00:00Z","v":1685,"vw":36.859218},{"c":36.86,"h":36.88,"l":36.85,"n":21,"o":36.88,"t":"2026-10-15T16:05:00Z","v":1310,"vw":36.8625},{"c":36.83,"h":36.87,"l":36.83,"n":29,"o":36.845,"t":"2026-10-15T16:10:00Z","v":1738,"vw":36.845566},{"c":36.85,"h":36.85,"l":36.78,"n":107,"o":36.84,"t":"2026-10-15T16:15:00Z","v":6817,"vw":36.82175},{"c":36.93,"h":36.93,"l":36.85,"n":51,"o":36.85,"t":"2026-10-15T16:20:00Z","v":3988,"vw":36.8874},{"c":37.01,"h":37.03,"l":36.93,"n":78,"o":36.93,"t":"2026-10-15T16:25:00Z","v":6367,"vw":36.97538},{"c":37,"h":37,"l":36.9803,"n":53,"o":37,"t":"2026-10-15T16:30:00Z","v":2099,"vw":36.989007},{"c":36.985,"h":37.05,"l":36.98,"n":88,"o":37.01,"t":"2026-10-15T16:35:00Z","v":6196,"vw":37.020153},{"c":37.03,"h":37.03,"l":37,"n":38,"o":37,"t":"2026-10-15T16:40:00Z","v":2251,"vw":37.015558},{"c":37.03,"h":37.05,"l":37.03,"n":19,"o":37.04,"t":"2026-10-15T16:45:00Z","v":1143,"vw":37.041667},{"c":37.01,"h":37.06,"l":37.01,"n":39,"o":37.05,"t":"2026-10-15T16:50:00Z","v":2246,"vw":37.037778},{"c":37,"h":37,"l":36.99,"n":20,"o":37,"t":"2026-10-15T16:55:00Z","v":1021,"vw":36.994406},{"c":36.97,"h":36.98,"l":36.97,"n":14,"o":36.98,"t":"2026-10-15T17:00:00Z","v":782,"vw":36.973247},{"c":37.03,"h":37.03,"l":36.9901,"n":45,"o":37,"t":"2026-10-15T17:05:00Z","v":4622,"vw":37.014062},{"c":37.04,"h":37.05,"l":37.02,"n":93,"o":37.03,"t":"2026-10-15T17:10:00Z","v":7663,"vw":37.035618},{"c":37.05,"h":37.075,"l":37.05,"n":105,"o":37.05,"t":"2026-10-15T17:15:00Z","v":6813,"vw":37.061631},{"c":37.03,"h":37.06,"l":37.02,"n":40,"o":37.02,"t":"2026-10-15T17:20:00Z","v":2717,"vw":37.044304},{"c":37.06,"h":37.07,"l":37.01,"n":81,"o":37.02,"t":"2026-10-15T17:25:00Z","v":7774,"vw":37.050995},{"c":37.1,"h":37.1,"l":37.05,"n":127,"o":37.06,"t":"2026-10-15T17:30:00Z","v":8607,"vw":37.065208},{"c":37.0989,"h":37.13,"l":37.09,"n":43,"o":37.09,"t":"2026-10-15T17:35:00Z","v":2953,"vw":37.100791},{"c":37.08,"h":37.09,"l":37.06,"n":45,"o":37.09,"t":"2026-10-15T17:40:00Z","v":4507,"vw":37.069955},{"c":37.03,"h":37.07,"l":37.03,"n":40,"o":37.07,"t":"2026-10-15T17:45:00Z","v":2447,"vw":37.046767},{"c":37.04,"h":37.04,"l":37.04,"n":16,"o":37.04,"t":"2026-10-15T17:50:00Z","v":674,"vw":37.04},{"c":37.045,"h":37.05,"l":37.0225,"n":80,"o":37.05,"t":"2026-10-15T17:55:00Z","v":4447,"vw":37.037304},{"c":37.12,"h":37.12,"l":37.04,"n":130,"o":37.04,"t":"2026-10-15T18:00:00Z","v":13895,"vw":37.091036},{"c":37.13,"h":37.14,"l":37.12,"n":116,"o":37.12,"t":"2026-10-15T18:05:00Z","v":7994,"vw":37.128996},{"c":37.11,"h":37.14,"l":37.1,"n":72,"o":37.12,"t":"2026-10-15T18:10:00Z","v":4841,"vw":37.125667},{"c":37.06,"h":37.13,"l":37.055,"n":131,"o":37.115,"t":"2026-10-15T18:15:00Z","v":8780,"vw":37.095379},{"c":37.04,"h":37.06,"l":37.01,"n":83,"o":37.06,"t":"2026-10-15T18:20:00Z","v":8610,"vw":37.028288},{"c":37.035,"h":37.06,"l":37.03,"n":48,"o":37.05,"t":"2026-10-15T18:25:00Z","v":2656,"vw":37.044104},{"c":37.02,"h":37.04,"l":37.02,"n":53,"o":37.04,"t":"2026-10-15T18:30:00Z","v":2846,"vw":37.026316},{"c":37.05,"h":37.05,"l":37.02,"n":69,"o":37.02,"t":"2026-10-15T18:35:00Z","v":4977,"vw":37.030118},{"c":37.06,"h":37.08,"l":37.045,"n":105,"o":37.055,"t":"2026-10-15T18:40:00Z","v":8326,"vw":37.059747},{"c":37.04,"h":37.055,"l":37.04,"n":24,"o":37.055,"t":"2026-10-15T18:45:00Z","v":2188,"vw":37.053933},{"c":37.06,"h":37.07,"l":37.035,"n":67,"o":37.045,"t":"2026-10-15T18:50:00Z","v":3905,"vw":37.04576},{"c":37.105,"h":37.105,"l":37.08,"n":64,"o":37.08,"t":"2026-10-15T18:55:00Z","v":2049,"vw":37.088372},{"c":37.1,"h":37.115,"l":37.09,"n":131,"o":37.1,"t":"2026-10-15T19:00:00Z","v":6793,"vw":37.103372},{"c":37.18,"h":37.18,"l":37.09,"n":200,"o":37.09,"t":"2026-10-15T19:05:00Z","v":13551,"vw":37.137458},{"c":37.21,"h":37.22,"l":37.19,"n":63,"o":37.19,"t":"2026-10-15T19:10:00Z","v":3681,"vw":37.207064},{"c":37.25,"h":37.275,"l":37.22,"n":158,"o":37.22,"t":"2026-10-15T19:15:00Z","v":8876,"vw":37.247087},{"c":37.27,"h":37.3,"l":37.25,"n":159,"o":37.25,"t":"2026-10-15T19:20:00Z","v":9550,"vw":37.277418},{"c":37.25,"h":37.26,"l":37.23,"n":111,"o":37.26,"t":"2026-10-15T19:25:00Z","v":6275,"vw":37.250028},{"c":37.25,"h":37.29,"l":37.225,"n":202,"o":37.26,"t":"2026-10-15T19:30:00Z","v":14446,"vw":37.266045},{"c":37.32,"h":37.32,"l":37.265,"n":151,"o":37.265,"t":"2026-10-15T19:35:00Z","v":8354,"vw":37.305313},{"c":37.3,"h":37.33,"l":37.255,"n":349,"o":37.33,"t":"2026-10-15T19:40:00Z","v":25932,"vw":37.292793},{"c":37.29,"h":37.31,"l":37.26,"n":186,"o":37.31,"t":"2026-10-15T19:45:00Z","v":12159,"vw":37.282517},{"c":37.24,"h":37.28,"l":37.22,"n":262,"o":37.28,"t":"2026-10-15T19:50:00Z","v":15921,"vw":37.245171},{"c":37.26,"h":37.27,"l":37.19,"n":764,"o":37.23,"t":"2026-10-15T19:55:00Z","v":56152,"vw":37.234123},{"c":37.21,"h":37.27,"l":37.21,"n":11,"o":37.27,"t":"2026-10-15T20:00:00Z","v":17057,"vw":37.269456},{"c":37.11,"h":37.45,"l":37.08,"n":41,"o":37.08,"t":"2026-10-16T13:30:00Z","v":5835,"vw":37.151681},{"c":37.17,"h":37.17,"l":37.12,"n":16,"o":37.155,"t":"2026-10-16T13:35:00Z","v":964,"vw":37.158584},{"c":37.095,"h":37.19,"l":36.95,"n":77,"o":37.17,"t":"2026-10-16T13:40:00Z","v":14781,"vw":37.059306},{"c":36.945,"h":37.05,"l":36.89,"n":280,"o":37.05,"t":"2026-10-16T13:45:00Z","v":27614,"vw":36.959291},{"c":36.8953,"h":36.9886,"l":36.8953,"n":34,"o":36.96,"t":"2026-10-16T13:50:00Z","v":4378,"vw":36.915305},{"c":36.77,"h":36.87,"l":36.7,"n":123,"o":36.83,"t":"2026-10-16T13:55:00Z","v":12614,"vw":36.772265},{"c":36.91,"h":36.94,"l":36.75,"n":132,"o":36.775,"t":"2026-10-16T14:00:00Z","v":20059,"vw":36.832627},{"c":37.01,"h":37.17,"l":37.01,"n":176,"o":37.03,"t":"2026-10-16T14:05:00Z","v":20647,"vw":37.092734},{"c":37.035,"h":37.035,"l":36.93,"n":98,"o":37.015,"t":"2026-10-16T14:10:00Z","v":8579,"vw":36.971694},{"c":36.88,"h":36.99,"l":36.85,"n":68,"o":36.99,"t":"2026-10-16T14:15:00Z","v":6076,"vw":36.947329},{"c":36.9599,"h":36.9599,"l":36.87,"n":33,"o":36.87,"t":"2026-10-16T14:20:00Z","v":3855,"vw":36.924023},{"c":36.97,"h":37.0217,"l":36.92,"n":23,"o":36.92,"t":"2026-10-16T14:25:00Z","v":2310,"vw":36.980159},{"c":36.94,"h":37.06,"l":36.88,"n":62,"o":36.98,"t":"2026-10-16T14:30:00Z","v":7083,"vw":36.968741},{"c":36.91,"h":36.9338,"l":36.9,"n":14,"o":36.9,"t":"2026-10-16T14:35:00Z","v":1051,"vw":36.916057},{"c":36.68,"h":36.86,"l":36.68,"n":96,"o":36.86,"t":"2026-10-16T14:40:00Z","v":13755,"vw":36.815999},{"c":36.74,"h":36.83,"l":36.695,"n":137,"o":36.695,"t":"2026-10-16T14:45:00Z","v":22025,"vw":36.79758},{"c":36.77,"h":36.83,"l":36.75,"n":78,"o":36.77,"t":"2026-10-16T14:50:00Z","v":7587,"vw":36.786123},{"c":36.85,"h":36.885,"l":36.81,"n":95,"o":36.81,"t":"2026-10-16T14:55:00Z","v":11120,"vw":36.858384},{"c":36.88,"h":36.88,"l":36.84,"n":56,"o":36.84,"t":"2026-10-16T15:00:00Z","v":5926,"vw":36.866976},{"c":36.93,"h":36.94,"l":36.9,"n":38,"o":36.9,"t":"2026-10-16T15:05:00Z","v":4764,"vw":36.911},{"c":36.985,"h":37.05,"l":36.93,"n":62,"o":36.95,"t":"2026-10-16T15:10:00Z","v":6716,"vw":36.966696},{"c":37.16,"h":37.16,"l":36.96,"n":53,"o":36.99,"t":"2026-10-16T15:15:00Z","v":8596,"vw":37.021579},{"c":37.11,"h":37.2,"l":37.1,"n":38,"o":37.16,"t":"2026-10-16T15:20:00Z","v":6642,"vw":37.137742},{"c":37.1487,"h":37.15,"l":37.13,"n":35,"o":37.13,"t":"2026-10-16T15:25:00Z","v":2705,"vw":37.140767},{"c":37.2,"h":37.21,"l":37.1462,"n":75,"o":37.1462,"t":"2026-10-16T15:30:00Z","v":16004,"vw":37.175768},{"c":37.07,"h":37.23,"l":37.06,"n":141,"o":37.2,"t":"2026-10-16T15:35:00Z","v":18780,"vw":37.175986},{"c":37.07,"h":37.07,"l":37.04,"n":37,"o":37.07,"t":"2026-10-16T15:40:00Z","v":5161,"vw":37.051693},{"c":37.13,"h":37.13,"l":37.06,"n":74,"o":37.06,"t":"2026-10-16T15:45:00Z","v":4454,"vw":37.088066},{"c":37.11,"h":37.11,"l":37.1,"n":29,"o":37.1,"t":"2026-10-16T15:50:00Z","v":1490,"vw":37.104112},{"c":37.145,"h":37.19,"l":37.105,"n":172,"o":37.15,"t":"2026-10-16T15:55:00Z","v":15955,"vw":37.150169},{"c":37.13,"h":37.15,"l":37.1,"n":67,"o":37.1426,"t":"2026-10-16T16:00:00Z","v":4313,"vw":37.127059},{"c":37.21,"h":37.21,"l":37.15,"n":44,"o":37.15,"t":"2026-10-16T16:05:00Z","v":2506,"vw":37.180694},{"c":37.26,"h":37.28,"l":37.24,"n":25,"o":37.24,"t":"2026-10-16T16:10:00Z","v":2027,"vw":37.265996},{"c":37.26,"h":37.28,"l":37.21,"n":143,"o":37.25,"t":"2026-10-16T16:15:00Z","v":22027,"vw":37.239319},{"c":37.325,"h":37.325,"l":37.3,"n":40,"o":37.31,"t":"2026-10-16T16:20:00Z","v":3672,"vw":37.313549},{"c":37.355,"h":37.38,"l":37.35,"n":28,"o":37.35,"t":"2026-10-16T16:25:00Z","v":2228,"vw":37.354829},{"c":37.375,"h":37.375,"l":37.325,"n":70,"o":37.34,"t":"2026-10-16T16:30:00Z","v":5880,"vw":37.352924},{"c":37.4,"h":37.415,"l":37.29,"n":163,"o":37.36,"t":"2026-10-16T16:35:00Z","v":20155,"vw":37.344269},{"c":37.46,"h":37.46,"l":37.38,"n":68,"o":37.39,"t":"2026-10-16T16:40:00Z","v":5490,"vw":37.400845},{"c":37.42,"h":37.5,"l":37.42,"n":84,"o":37.46,"t":"2026-10-16T16:45:00Z","v":6012,"vw":37.474967},{"c":37.37,"h":37.3826,"l":37.37,"n":15,"o":37.38,"t":"2026-10-16T16:50:00Z","v":1158,"vw":37.374801},{"c":37.4624,"h":37.47,"l":37.38,"n":55,"o":37.38,"t":"2026-10-16T16:55:00Z","v":5207,"vw":37.428416},{"c":37.46,"h":37.475,"l":37.43,"n":43,"o":37.46,"t":"2026-10-16T17:00:00Z","v":2846,"vw":37.46075},{"c":37.42,"h":37.46,"l":37.38,"n":90,"o":37.46,"t":"2026-10-16T17:05:00Z","v":9842,"vw":37.410913},{"c":37.434,"h":37.434,"l":37.4,"n":22,"o":37.42,"t":"2026-10-16T17:10:00Z","v":1753,"vw":37.420304},{"c":37.41,"h":37.41,"l":37.41,"n":2,"o":37.41,"t":"2026-10-16T17:15:00Z","v":201,"vw":37.41},{"c":37.37,"h":37.44,"l":37.32,"n":134,"o":37.41,"t":"2026-10-16T17:20:00Z","v":17545,"vw":37.392736},{"c":37.34,"h":37.38,"l":37.34,"n":28,"o":37.38,"t":"2026-10-16T17:25:00Z","v":2117,"vw":37.35047},{"c":37.475,"h":37.48,"l":37.35,"n":64,"o":37.35,"t":"2026-10-16T17:30:00Z","v":5897,"vw":37.431909},{"c":37.45,"h":37.54,"l":37.45,"n":103,"o":37.47,"t":"2026-10-16T17:35:00Z","v":14631,"vw":37.498456},{"c":37.49,"h":37.52,"l":37.44,"n":96,"o":37.44,"t":"2026-10-16T17:40:00Z","v":7468,"vw":37.488639},{"c":37.405,"h":37.5,"l":37.4,"n":94,"o":37.5,"t":"2026-10-16T17:45:00Z","v":10019,"vw":37.455635},{"c":37.42,"h":37.42,"l":37.385,"n":29,"o":37.4,"t":"2026-10-16T17:50:00Z","v":3505,"vw":37.401233},{"c":37.43,"h":37.44,"l":37.42,"n":28,"o":37.42,"t":"2026-10-16T17:55:00Z","v":2187,"vw":37.423824},{"c":37.38,"h":37.44,"l":37.37,"n":68,"o":37.44,"t":"2026-10-16T18:00:00Z","v":4784,"vw":37.406498},{"c":37.33,"h":37.4,"l":37.32,"n":220,"o":37.38,"t":"2026-10-16T18:05:00Z","v":19405,"vw":37.364974},{"c":37.34,"h":37.34,"l":37.28,"n":79,"o":37.32,"t":"2026-10-16T18:10:00Z","v":5426,"vw":37.304603},{"c":37.435,"h":37.445,"l":37.335,"n":79,"o":37.335,"t":"2026-10-16T18:15:00Z","v":10177,"vw":37.391607},{"c":37.44,"h":37.44,"l":37.38,"n":72,"o":37.43,"t":"2026-10-16T18:20:00Z","v":7771,"vw":37.41409},{"c":37.31,"h":37.4,"l":37.31,"n":58,"o":37.4,"t":"2026-10-16T18:25:00Z","v":5900,"vw":37.367603},{"c":37.37,"h":37.38,"l":37.31,"n":155,"o":37.31,"t":"2026-10-16T18:30:00Z","v":17039,"vw":37.364583},{"c":37.43,"h":37.43,"l":37.36,"n":37,"o":37.36,"t":"2026-10-16T18:35:00Z","v":4134,"vw":37.412314},{"c":37.47,"h":37.47,"l":37.425,"n":56,"o":37.45,"t":"2026-10-16T18:40:00Z","v":2972,"vw":37.441971},{"c":37.47,"h":37.48,"l":37.43,"n":144,"o":37.46,"t":"2026-10-16T18:45:00Z","v":11163,"vw":37.44948},{"c":37.46,"h":37.46,"l":37.44,"n":118,"o":37.455,"t":"2026-10-16T18:50:00Z","v":8711,"vw":37.448055},{"c":37.46,"h":37.48,"l":37.42,"n":142,"o":37.46,"t":"2026-10-16T18:55:00Z","v":11505,"vw":37.451543},{"c":37.5,"h":37.5,"l":37.43,"n":154,"o":37.47,"t":"2026-10-16T19:00:00Z","v":16299,"vw":37.471343},{"c":37.42,"h":37.55,"l":37.39,"n":166,"o":37.54,"t":"2026-10-16T19:05:00Z","v":15791,"vw":37.490374},{"c":37.45,"h":37.45,"l":37.4,"n":160,"o":37.41,"t":"2026-10-16T19:10:00Z","v":13356,"vw":37.425008},{"c":37.4001,"h":37.45,"l":37.4,"n":88,"o":37.45,"t":"2026-10-16T19:15:00Z","v":7916,"vw":37.415222},{"c":37.38,"h":37.45,"l":37.38,"n":178,"o":37.42,"t":"2026-10-16T19:20:00Z","v":18488,"vw":37.426715},{"c":37.37,"h":37.39,"l":37.36,"n":64,"o":37.39,"t":"2026-10-16T19:25:00Z","v":2861,"vw":37.3725},{"c":37.43,"h":37.45,"l":37.37,"n":243,"o":37.38,"t":"2026-10-16T19:30:00Z","v":21191,"vw":37.409366},{"c":37.395,"h":37.45,"l":37.36,"n":194,"o":37.44,"t":"2026-10-16T19:35:00Z","v":16778,"vw":37.40761},{"c":37.33,"h":37.405,"l":37.315,"n":162,"o":37.4,"t":"2026-10-16T19:40:00Z","v":12750,"vw":37.369701},{"c":37.31,"h":37.36,"l":37.31,"n":363,"o":37.335,"t":"2026-10-16T19:45:00Z","v":31239,"vw":37.334798},{"c":37.46,"h":37.5,"l":37.31,"n":251,"o":37.31,"t":"2026-10-16T19:50:00Z","v":19278,"vw":37.422531},{"c":37.47,"h":37.5,"l":37.4,"n":552,"o":37.46,"t":"2026-10-16T19:55:00Z","v":42212,"vw":37.457065},{"c":37.45,"h":37.45,"l":37.45,"n":6,"o":37.45,"t":"2026-10-16T20:00:00Z","v":17008,"vw":37.45},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-10-19T09:45:00Z","v":109,"vw":37.07},{"c":37.4259,"h":37.48,"l":37.3988,"n":46,"o":37.45,"t":"2026-10-19T13:30:00Z","v":8074,"vw":37.447835},{"c":37.52,"h":37.52,"l":37.36,"n":52,"o":37.43,"t":"2026-10-19T13:35:00Z","v":6017,"vw":37.468191},{"c":37.455,"h":37.6,"l":37.455,"n":119,"o":37.52,"t":"2026-10-19T13:40:00Z","v":8175,"vw":37.522768},{"c":37.58,"h":37.6,"l":37.455,"n":50,"o":37.455,"t":"2026-10-19T13:45:00Z","v":5153,"vw":37.557506},{"c":37.44,"h":37.5,"l":37.43,"n":33,"o":37.49,"t":"2026-10-19T13:50:00Z","v":2884,"vw":37.479091},{"c":37.49,"h":37.51,"l":37.38,"n":86,"o":37.4306,"t":"2026-10-19T13:55:00Z","v":9468,"vw":37.450276},{"c":37.3699,"h":37.4807,"l":37.36,"n":45,"o":37.4807,"t":"2026-10-19T14:00:00Z","v":5435,"vw":37.40885},{"c":37.3,"h":37.44,"l":37.28,"n":163,"o":37.385,"t":"2026-10-19T14:05:00Z","v":23073,"vw":37.34992},{"c":37.3,"h":37.305,"l":37.24,"n":79,"o":37.285,"t":"2026-10-19T14:10:00Z","v":11664,"vw":37.278062},{"c":37.355,"h":37.36,"l":37.3,"n":83,"o":37.3,"t":"2026-10-19T14:15:00Z","v":6209,"vw":37.326364},{"c":37.3034,"h":37.35,"l":37.28,"n":23,"o":37.35,"t":"2026-10-19T14:20:00Z","v":1946,"vw":37.304687},{"c":37.23,"h":37.25,"l":37.2,"n":82,"o":37.25,"t":"2026-10-19T14:25:00Z","v":6813,"vw":37.232254},{"c":37.2,"h":37.27,"l":37.2,"n":26,"o":37.27,"t":"2026-10-19T14:30:00Z","v":2826,"vw":37.207553},{"c":37.25,"h":37.28,"l":37.19,"n":97,"o":37.19,"t":"2026-10-19T14:35:00Z","v":8073,"vw":37.24852},{"c":37.17,"h":37.2222,"l":37.17,"n":40,"o":37.2222,"t":"2026-10-19T14:40:00Z","v":5079,"vw":37.199812},{"c":37.14,"h":37.23,"l":37.13,"n":71,"o":37.18,"t":"2026-10-19T14:45:00Z","v":7613,"vw":37.188897},{"c":37.09,"h":37.1433,"l":37.09,"n":36,"o":37.11,"t":"2026-10-19T14:50:00Z","v":2728,"vw":37.107744},{"c":37.12,"h":37.125,"l":37.1,"n":20,"o":37.12,"t":"2026-10-19T14:55:00Z","v":785,"vw":37.11625},{"c":37.12,"h":37.125,"l":37.1,"n":24,"o":37.125,"t":"2026-10-19T15:00:00Z","v":1673,"vw":37.11474},{"c":37.12,"h":37.12,"l":37.09,"n":16,"o":37.12,"t":"2026-10-19T15:05:00Z","v":1199,"vw":37.111},{"c":37.065,"h":37.16,"l":37.055,"n":57,"o":37.14,"t":"2026-10-19T15:10:00Z","v":5830,"vw":37.133219},{"c":37.11,"h":37.11,"l":37.02,"n":32,"o":37.06,"t":"2026-10-19T15:15:00Z","v":3145,"vw":37.064445},{"c":37.09,"h":37.14,"l":37.07,"n":30,"o":37.14,"t":"2026-10-19T15:20:00Z","v":4832,"vw":37.115392},{"c":37.1,"h":37.17,"l":37.1,"n":77,"o":37.14,"t":"2026-10-19T15:25:00Z","v":6006,"vw":37.138438},{"c":37.05,"h":37.08,"l":37.05,"n":7,"o":37.08,"t":"2026-10-19T15:30:00Z","v":314,"vw":37.060583},{"c":37,"h":37.07,"l":37,"n":22,"o":37.04,"t":"2026-10-19T15:35:00Z","v":2656,"vw":37.02913},{"c":37.11,"h":37.11,"l":37.01,"n":59,"o":37.02,"t":"2026-10-19T15:40:00Z","v":6734,"vw":37.054561},{"c":37.04,"h":37.09,"l":37.03,"n":58,"o":37.09,"t":"2026-10-19T15:45:00Z","v":5870,"vw":37.063077},{"c":37.09,"h":37.09,"l":37.03,"n":76,"o":37.04,"t":"2026-10-19T15:50:00Z","v":5644,"vw":37.048961},{"c":37.11,"h":37.12,"l":37.1,"n":33,"o":37.1,"t":"2026-10-19T15:55:00Z","v":1652,"vw":37.10875},{"c":37.05,"h":37.1,"l":37.02,"n":74,"o":37.1,"t":"2026-10-19T16:00:00Z","v":5722,"vw":37.045693},{"c":37.07,"h":37.07,"l":37.01,"n":32,"o":37.05,"t":"2026-10-19T16:05:00Z","v":2621,"vw":37.042174},{"c":37.06,"h":37.1,"l":37.06,"n":17,"o":37.1,"t":"2026-10-19T16:10:00Z","v":1057,"vw":37.076111},{"c":36.93,"h":37.06,"l":36.93,"n":61,"o":37.06,"t":"2026-10-19T16:15:00Z","v":10043,"vw":36.958745},{"c":37.01,"h":37.0117,"l":36.95,"n":45,"o":36.95,"t":"2026-10-19T16:20:00Z","v":2652,"vw":36.982581},{"c":36.99,"h":37.015,"l":36.96,"n":23,"o":36.96,"t":"2026-10-19T16:25:00Z","v":1642,"vw":36.991923},{"c":36.94,"h":37,"l":36.93,"n":98,"o":37,"t":"2026-10-19T16:30:00Z","v":7554,"vw":36.95342},{"c":36.985,"h":37,"l":36.94,"n":85,"o":36.94,"t":"2026-10-19T16:35:00Z","v":6351,"vw":36.960168},{"c":36.9526,"h":36.97,"l":36.9526,"n":12,"o":36.97,"t":"2026-10-19T16:40:00Z","v":1638,"vw":36.957255},{"c":36.935,"h":36.97,"l":36.92,"n":55,"o":36.95,"t":"2026-10-19T16:45:00Z","v":3755,"vw":36.943282},{"c":36.9638,"h":36.99,"l":36.95,"n":97,"o":36.96,"t":"2026-10-19T16:50:00Z","v":7447,"vw":36.964743},{"c":36.97,"h":36.98,"l":36.96,"n":17,"o":36.98,"t":"2026-10-19T16:55:00Z","v":1210,"vw":36.967941},{"c":36.97,"h":36.975,"l":36.96,"n":25,"o":36.975,"t":"2026-10-19T17:00:00Z","v":1420,"vw":36.966875},{"c":36.99,"h":36.99,"l":36.99,"n":8,"o":36.99,"t":"2026-10-19T17:05:00Z","v":263,"vw":36.99},{"c":36.955,"h":36.97,"l":36.955,"n":26,"o":36.97,"t":"2026-10-19T17:10:00Z","v":1761,"vw":36.966154},{"c":37,"h":37.02,"l":36.96,"n":61,"o":36.97,"t":"2026-10-19T17:15:00Z","v":5154,"vw":36.99625},{"c":37.02,"h":37.03,"l":37.01,"n":24,"o":37.01,"t":"2026-10-19T17:20:00Z","v":1255,"vw":37.018571},{"c":36.945,"h":36.99,"l":36.91,"n":40,"o":36.99,"t":"2026-10-19T17:25:00Z","v":2278,"vw":36.950714},{"c":36.96,"h":36.96,"l":36.92,"n":38,"o":36.94,"t":"2026-10-19T17:30:00Z","v":1958,"vw":36.932},{"c":36.96,"h":36.96,"l":36.93,"n":32,"o":36.94,"t":"2026-10-19T17:35:00Z","v":1602,"vw":36.936},{"c":36.965,"h":36.965,"l":36.88,"n":185,"o":36.96,"t":"2026-10-19T17:40:00Z","v":12903,"vw":36.919421},{"c":36.9301,"h":36.97,"l":36.93,"n":41,"o":36.965,"t":"2026-10-19T17:45:00Z","v":2836,"vw":36.949786},{"c":36.86,"h":36.91,"l":36.86,"n":119,"o":36.91,"t":"2026-10-19T17:50:00Z","v":4620,"vw":36.884002},{"c":36.89,"h":36.91,"l":36.88,"n":64,"o":36.88,"t":"2026-10-19T17:55:00Z","v":2714,"vw":36.894167},{"c":36.88,"h":36.92,"l":36.88,"n":102,"o":36.9,"t":"2026-10-19T18:00:00Z","v":6799,"vw":36.888325},{"c":36.94,"h":36.94,"l":36.9,"n":66,"o":36.91,"t":"2026-10-19T18:05:00Z","v":3830,"vw":36.917423},{"c":36.95,"h":36.95,"l":36.925,"n":47,"o":36.93,"t":"2026-10-19T18:10:00Z","v":2673,"vw":36.934786},{"c":36.92,"h":36.95,"l":36.92,"n":37,"o":36.94,"t":"2026-10-19T18:15:00Z","v":2013,"vw":36.94},{"c":36.96,"h":36.96,"l":36.91,"n":135,"o":36.92,"t":"2026-10-19T18:20:00Z","v":9043,"vw":36.934506},{"c":37.01,"h":37.01,"l":36.945,"n":110,"o":36.955,"t":"2026-10-19T18:25:00Z","v":7116,"vw":36.971937},{"c":37.03,"h":37.03,"l":36.98,"n":97,"o":37.01,"t":"2026-10-19T18:30:00Z","v":4703,"vw":37.004771},{"c":36.995,"h":37.01,"l":36.96,"n":75,"o":37.01,"t":"2026-10-19T18:35:00Z","v":3348,"vw":36.983421},{"c":37.015,"h":37.05,"l":36.98,"n":44,"o":36.98,"t":"2026-10-19T18:40:00Z","v":2032,"vw":37.01125},{"c":37.03,"h":37.03,"l":37.005,"n":43,"o":37.01,"t":"2026-10-19T18:45:00Z","v":1722,"vw":37.013848},{"c":37.02,"h":37.02,"l":36.99,"n":44,"o":36.99,"t":"2026-10-19T18:50:00Z","v":2217,"vw":37.001698},{"c":37.0401,"h":37.05,"l":37.03,"n":82,"o":37.03,"t":"2026-10-19T18:55:00Z","v":3164,"vw":37.03866},{"c":37.035,"h":37.07,"l":37.035,"n":42,"o":37.04,"t":"2026-10-19T19:00:00Z","v":2017,"vw":37.06},{"c":37.05,"h":37.05,"l":37.035,"n":35,"o":37.035,"t":"2026-10-19T19:05:00Z","v":1165,"vw":37.042757},{"c":37.055,"h":37.06,"l":37,"n":76,"o":37.03,"t":"2026-10-19T19:10:00Z","v":3186,"vw":37.035604},{"c":37.075,"h":37.1,"l":37.0526,"n":96,"o":37.0526,"t":"2026-10-19T19:15:00Z","v":4055,"vw":37.071309},{"c":37.11,"h":37.11,"l":37.04,"n":163,"o":37.0801,"t":"2026-10-19T19:20:00Z","v":7168,"vw":37.064063},{"c":37.2,"h":37.21,"l":37.12,"n":247,"o":37.12,"t":"2026-10-19T19:25:00Z","v":17524,"vw":37.178757},{"c":37.15,"h":37.195,"l":37.11,"n":192,"o":37.195,"t":"2026-10-19T19:30:00Z","v":4899,"vw":37.143529},{"c":37.18,"h":37.18,"l":37.16,"n":193,"o":37.16,"t":"2026-10-19T19:35:00Z","v":6047,"vw":37.168766},{"c":37.15,"h":37.16,"l":37.1,"n":246,"o":37.16,"t":"2026-10-19T19:40:00Z","v":13223,"vw":37.131871},{"c":37.18,"h":37.18,"l":37.14,"n":278,"o":37.15,"t":"2026-10-19T19:45:00Z","v":12335,"vw":37.167787},{"c":37.16,"h":37.215,"l":37.16,"n":556,"o":37.21,"t":"2026-10-19T19:50:00Z","v":28737,"vw":37.186603},{"c":37.12,"h":37.19,"l":37.11,"n":984,"o":37.17,"t":"2026-10-19T19:55:00Z","v":64600,"vw":37.150134},{"c":37.11,"h":37.11,"l":37.11,"n":6,"o":37.11,"t":"2026-10-19T20:00:00Z","v":10810,"vw":37.11},{"c":37.2,"h":37.2,"l":37.16,"n":10,"o":37.16,"t":"2026-10-20T13:30:00Z","v":2653,"vw":37.16157},{"c":37.485,"h":37.49,"l":37.2822,"n":20,"o":37.2822,"t":"2026-10-20T13:35:00Z","v":3430,"vw":37.347577},{"c":37.6,"h":37.6,"l":37.48,"n":88,"o":37.55,"t":"2026-10-20T13:40:00Z","v":8568,"vw":37.527409},{"c":37.55,"h":37.64,"l":37.52,"n":99,"o":37.5501,"t":"2026-10-20T13:45:00Z","v":9859,"vw":37.564575},{"c":37.5906,"h":37.5906,"l":37.5906,"n":3,"o":37.5906,"t":"2026-10-20T13:50:00Z","v":276,"vw":37.5906},{"c":37.4101,"h":37.53,"l":37.4101,"n":13,"o":37.53,"t":"2026-10-20T13:55:00Z","v":1141,"vw":37.452763},{"c":37.37,"h":37.435,"l":37.34,"n":46,"o":37.435,"t":"2026-10-20T14:00:00Z","v":3900,"vw":37.365637},{"c":37.245,"h":37.29,"l":37.245,"n":28,"o":37.29,"t":"2026-10-20T14:05:00Z","v":2264,"vw":37.266238},{"c":37.18,"h":37.25,"l":37.18,"n":20,"o":37.25,"t":"2026-10-20T14:10:00Z","v":1209,"vw":37.225505},{"c":37.23,"h":37.29,"l":37.23,"n":40,"o":37.24,"t":"2026-10-20T14:15:00Z","v":2738,"vw":37.251579},{"c":37.325,"h":37.325,"l":37.25,"n":18,"o":37.26,"t":"2026-10-20T14:20:00Z","v":1635,"vw":37.295429},{"c":37.355,"h":37.3675,"l":37.34,"n":38,"o":37.3675,"t":"2026-10-20T14:25:00Z","v":2932,"vw":37.353387},{"c":37.33,"h":37.36,"l":37.33,"n":16,"o":37.36,"t":"2026-10-20T14:30:00Z","v":1445,"vw":37.352308},{"c":37.29,"h":37.37,"l":37.25,"n":64,"o":37.33,"t":"2026-10-20T14:35:00Z","v":4673,"vw":37.314709},{"c":37.3208,"h":37.44,"l":37.3208,"n":81,"o":37.38,"t":"2026-10-20T14:40:00Z","v":5612,"vw":37.38468},{"c":37.41,"h":37.48,"l":37.41,"n":25,"o":37.4185,"t":"2026-10-20T14:50:00Z","v":1705,"vw":37.447129},{"c":37.33,"h":37.38,"l":37.33,"n":31,"o":37.38,"t":"2026-10-20T14:55:00Z","v":1387,"vw":37.3675},{"c":37.31,"h":37.32,"l":37.31,"n":13,"o":37.32,"t":"2026-10-20T15:00:00Z","v":838,"vw":37.31875},{"c":37.3,"h":37.3,"l":37.24,"n":15,"o":37.26,"t":"2026-10-20T15:05:00Z","v":1567,"vw":37.275714},{"c":37.31,"h":37.33,"l":37.275,"n":50,"o":37.3,"t":"2026-10-20T15:10:00Z","v":4565,"vw":37.304725},{"c":37.325,"h":37.325,"l":37.325,"n":4,"o":37.325,"t":"2026-10-20T15:15:00Z","v":227,"vw":37.325},{"c":37.42,"h":37.42,"l":37.35,"n":31,"o":37.42,"t":"2026-10-20T15:20:00Z","v":1865,"vw":37.402857},{"c":37.415,"h":37.415,"l":37.415,"n":6,"o":37.415,"t":"2026-10-20T15:25:00Z","v":333,"vw":37.415},{"c":37.26,"h":37.4017,"l":37.26,"n":54,"o":37.4017,"t":"2026-10-20T15:30:00Z","v":5263,"vw":37.302758},{"c":37.3,"h":37.315,"l":37.27,"n":22,"o":37.28,"t":"2026-10-20T15:35:00Z","v":1752,"vw":37.285417},{"c":37.3,"h":37.3,"l":37.27,"n":13,"o":37.28,"t":"2026-10-20T15:40:00Z","v":1483,"vw":37.282063},{"c":37.32,"h":37.35,"l":37.3,"n":37,"o":37.3,"t":"2026-10-20T15:45:00Z","v":2249,"vw":37.32},{"c":37.22,"h":37.26,"l":37.22,"n":36,"o":37.26,"t":"2026-10-20T15:55:00Z","v":2688,"vw":37.248195},{"c":37.34,"h":37.34,"l":37.24,"n":23,"o":37.24,"t":"2026-10-20T16:00:00Z","v":1268,"vw":37.277778},{"c":37.325,"h":37.325,"l":37.325,"n":3,"o":37.325,"t":"2026-10-20T16:05:00Z","v":502,"vw":37.325},{"c":37.3167,"h":37.3167,"l":37.3167,"n":1,"o":37.3167,"t":"2026-10-20T16:10:00Z","v":500,"vw":37.3167},{"c":37.3,"h":37.3684,"l":37.26,"n":40,"o":37.3684,"t":"2026-10-20T16:15:00Z","v":1917,"vw":37.316338},{"c":37.22,"h":37.28,"l":37.2,"n":41,"o":37.28,"t":"2026-10-20T16:20:00Z","v":2375,"vw":37.235221},{"c":37.24,"h":37.24,"l":37.21,"n":22,"o":37.23,"t":"2026-10-20T16:25:00Z","v":1288,"vw":37.225082},{"c":37.22,"h":37.22,"l":37.12,"n":91,"o":37.19,"t":"2026-10-20T16:30:00Z","v":5602,"vw":37.180986},{"c":37.26,"h":37.28,"l":37.22,"n":15,"o":37.22,"t":"2026-10-20T16:35:00Z","v":920,"vw":37.251429},{"c":37.3506,"h":37.3506,"l":37.345,"n":5,"o":37.345,"t":"2026-10-20T16:40:00Z","v":629,"vw":37.34948},{"c":37.31,"h":37.32,"l":37.31,"n":17,"o":37.32,"t":"2026-10-20T16:45:00Z","v":882,"vw":37.316383},{"c":37.32,"h":37.35,"l":37.32,"n":26,"o":37.35,"t":"2026-10-20T16:50:00Z","v":922,"vw":37.335},{"c":37.35,"h":37.35,"l":37.32,"n":13,"o":37.34,"t":"2026-10-20T17:00:00Z","v":1271,"vw":37.329839},{"c":37.33,"h":37.35,"l":37.33,"n":12,"o":37.33,"t":"2026-10-20T17:05:00Z","v":784,"vw":37.340515},{"c":37.2985,"h":37.31,"l":37.2985,"n":17,"o":37.31,"t":"2026-10-20T17:10:00Z","v":1243,"vw":37.302735},{"c":37.255,"h":37.3,"l":37.24,"n":23,"o":37.3,"t":"2026-10-20T17:15:00Z","v":1049,"vw":37.268125},{"c":37.2503,"h":37.2503,"l":37.2503,"n":6,"o":37.2503,"t":"2026-10-20T17:20:00Z","v":347,"vw":37.2503},{"c":37.285,"h":37.29,"l":37.255,"n":58,"o":37.26,"t":"2026-10-20T17:25:00Z","v":3329,"vw":37.268913},{"c":37.24,"h":37.29,"l":37.23,"n":40,"o":37.29,"t":"2026-10-20T17:30:00Z","v":1554,"vw":37.257},{"c":37.23,"h":37.23,"l":37.23,"n":17,"o":37.23,"t":"2026-10-20T17:35:00Z","v":541,"vw":37.23},{"c":37.245,"h":37.245,"l":37.23,"n":16,"o":37.24,"t":"2026-10-20T17:40:00Z","v":872,"vw":37.239029},{"c":37.24,"h":37.24,"l":37.19,"n":76,"o":37.24,"t":"2026-10-20T17:45:00Z","v":4225,"vw":37.221551},{"c":37.25,"h":37.25,"l":37.25,"n":8,"o":37.25,"t":"2026-10-20T17:50:00Z","v":110,"vw":37.25},{"c":37.185,"h":37.22,"l":37.185,"n":35,"o":37.22,"t":"2026-10-20T17:55:00Z","v":1943,"vw":37.202277},{"c":37.26,"h":37.26,"l":37.19,"n":41,"o":37.21,"t":"2026-10-20T18:00:00Z","v":3137,"vw":37.212693},{"c":37.25,"h":37.25,"l":37.25,"n":9,"o":37.25,"t":"2026-10-20T18:05:00Z","v":696,"vw":37.25},{"c":37.22,"h":37.24,"l":37.22,"n":20,"o":37.22,"t":"2026-10-20T18:10:00Z","v":916,"vw":37.228708},{"c":37.225,"h":37.2323,"l":37.225,"n":20,"o":37.23,"t":"2026-10-20T18:15:00Z","v":2098,"vw":37.230427},{"c":37.22,"h":37.22,"l":37.21,"n":23,"o":37.21,"t":"2026-10-20T18:20:00Z","v":916,"vw":37.216667},{"c":37.16,"h":37.2,"l":37.16,"n":57,"o":37.2,"t":"2026-10-20T18:25:00Z","v":3512,"vw":37.173133},{"c":37.15,"h":37.18,"l":37.15,"n":26,"o":37.165,"t":"2026-10-20T18:30:00Z","v":2053,"vw":37.164118},{"c":37.09,"h":37.13,"l":37.09,"n":90,"o":37.12,"t":"2026-10-20T18:35:00Z","v":7693,"vw":37.123933},{"c":37.09,"h":37.09,"l":37.07,"n":31,"o":37.07,"t":"2026-10-20T18:40:00Z","v":2166,"vw":37.080879},{"c":37.1732,"h":37.1757,"l":37.12,"n":46,"o":37.12,"t":"2026-10-20T18:45:00Z","v":5230,"vw":37.163554},{"c":37.14,"h":37.15,"l":37.14,"n":22,"o":37.15,"t":"2026-10-20T18:50:00Z","v":987,"vw":37.146667},{"c":37.13,"h":37.18,"l":37.13,"n":58,"o":37.17,"t":"2026-10-20T18:55:00Z","v":3606,"vw":37.161215},{"c":37.04,"h":37.12,"l":37.04,"n":90,"o":37.12,"t":"2026-10-20T19:00:00Z","v":6967,"vw":37.081316},{"c":36.99,"h":37.02,"l":36.99,"n":11,"o":37.02,"t":"2026-10-20T19:05:00Z","v":602,"vw":37.01},{"c":36.96,"h":36.975,"l":36.95,"n":9,"o":36.95,"t":"2026-10-20T19:10:00Z","v":1429,"vw":36.96996},{"c":36.972,"h":36.975,"l":36.95,"n":56,"o":36.975,"t":"2026-10-20T19:15:00Z","v":3307,"vw":36.965327},{"c":36.9525,"h":37.01,"l":36.95,"n":103,"o":36.98,"t":"2026-10-20T19:20:00Z","v":5730,"vw":36.979199},{"c":36.93,"h":36.95,"l":36.93,"n":26,"o":36.95,"t":"2026-10-20T19:25:00Z","v":1150,"vw":36.94604},{"c":36.94,"h":36.96,"l":36.92,"n":117,"o":36.92,"t":"2026-10-20T19:30:00Z","v":7166,"vw":36.931488},{"c":36.9,"h":36.935,"l":36.88,"n":141,"o":36.935,"t":"2026-10-20T19:35:00Z","v":7508,"vw":36.906013},{"c":36.91,"h":36.93,"l":36.88,"n":128,"o":36.91,"t":"2026-10-20T19:40:00Z","v":8265,"vw":36.904819},{"c":36.88,"h":36.9377,"l":36.8641,"n":162,"o":36.91,"t":"2026-10-20T19:45:00Z","v":9587,"vw":36.901669},{"c":36.83,"h":36.87,"l":36.79,"n":227,"o":36.87,"t":"2026-10-20T19:50:00Z","v":15029,"vw":36.836794},{"c":36.74,"h":36.82,"l":36.7136,"n":481,"o":36.82,"t":"2026-10-20T19:55:00Z","v":49471,"vw":36.742298},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-20T20:00:00Z","v":18181,"vw":36.75},{"c":37.31,"h":37.31,"l":36.6545,"n":199,"o":36.96,"t":"2026-10-21T13:30:00Z","v":17520,"vw":37.114392},{"c":37.3,"h":37.39,"l":37.23,"n":341,"o":37.2937,"t":"2026-10-21T13:35:00Z","v":40517,"vw":37.316948},{"c":37.2,"h":37.21,"l":37.08,"n":186,"o":37.205,"t":"2026-10-21T13:40:00Z","v":19852,"vw":37.160521},{"c":37.12,"h":37.24,"l":37.11,"n":79,"o":37.2227,"t":"2026-10-21T13:45:00Z","v":9935,"vw":37.194582},{"c":36.84,"h":37.15,"l":36.775,"n":288,"o":37.15,"t":"2026-10-21T13:50:00Z","v":24402,"vw":36.992477},{"c":36.74,"h":36.86,"l":36.74,"n":40,"o":36.83,"t":"2026-10-21T13:55:00Z","v":4511,"vw":36.779993},{"c":36.7,"h":36.75,"l":36.65,"n":200,"o":36.66,"t":"2026-10-21T14:00:00Z","v":32422,"vw":36.727679},{"c":36.77,"h":36.8135,"l":36.71,"n":58,"o":36.71,"t":"2026-10-21T14:05:00Z","v":10994,"vw":36.775558},{"c":36.805,"h":36.81,"l":36.75,"n":33,"o":36.79,"t":"2026-10-21T14:10:00Z","v":2119,"vw":36.77625},{"c":36.84,"h":36.91,"l":36.74,"n":106,"o":36.82,"t":"2026-10-21T14:15:00Z","v":12213,"vw":36.823003},{"c":36.84,"h":36.88,"l":36.785,"n":35,"o":36.88,"t":"2026-10-21T14:20:00Z","v":3884,"vw":36.817361},{"c":36.83,"h":36.88,"l":36.83,"n":32,"o":36.835,"t":"2026-10-21T14:25:00Z","v":2326,"vw":36.839593},{"c":36.89,"h":36.98,"l":36.8411,"n":107,"o":36.8411,"t":"2026-10-21T14:30:00Z","v":14756,"vw":36.913352},{"c":36.9,"h":36.985,"l":36.9,"n":92,"o":36.91,"t":"2026-10-21T14:35:00Z","v":17936,"vw":36.945018},{"c":36.89,"h":36.92,"l":36.85,"n":20,"o":36.92,"t":"2026-10-21T14:40:00Z","v":2714,"vw":36.879186},{"c":36.9,"h":36.9225,"l":36.865,"n":26,"o":36.9225,"t":"2026-10-21T14:45:00Z","v":2933,"vw":36.893505},{"c":36.88,"h":36.92,"l":36.86,"n":27,"o":36.905,"t":"2026-10-21T14:50:00Z","v":5993,"vw":36.889374},{"c":36.87,"h":36.89,"l":36.8605,"n":10,"o":36.87,"t":"2026-10-21T14:55:00Z","v":628,"vw":36.869809},{"c":36.87,"h":36.89,"l":36.84,"n":113,"o":36.86,"t":"2026-10-21T15:00:00Z","v":9370,"vw":36.87061},{"c":36.845,"h":36.865,"l":36.8338,"n":24,"o":36.865,"t":"2026-10-21T15:05:00Z","v":2433,"vw":36.846056},{"c":36.825,"h":36.87,"l":36.81,"n":58,"o":36.845,"t":"2026-10-21T15:10:00Z","v":3614,"vw":36.830424},{"c":36.78,"h":36.81,"l":36.75,"n":36,"o":36.81,"t":"2026-10-21T15:15:00Z","v":4616,"vw":36.769287},{"c":36.86,"h":36.86,"l":36.8,"n":22,"o":36.81,"t":"2026-10-21T15:20:00Z","v":1896,"vw":36.829643},{"c":36.84,"h":36.94,"l":36.83,"n":181,"o":36.88,"t":"2026-10-21T15:25:00Z","v":14503,"vw":36.891561},{"c":36.78,"h":36.845,"l":36.78,"n":90,"o":36.845,"t":"2026-10-21T15:30:00Z","v":5385,"vw":36.8057},{"c":36.81,"h":36.81,"l":36.77,"n":23,"o":36.77,"t":"2026-10-21T15:35:00Z","v":2231,"vw":36.7875},{"c":36.825,"h":36.84,"l":36.785,"n":84,"o":36.84,"t":"2026-10-21T15:40:00Z","v":9052,"vw":36.81201},{"c":36.83,"h":36.87,"l":36.8,"n":107,"o":36.8,"t":"2026-10-21T15:45:00Z","v":11420,"vw":36.845469},{"c":36.86,"h":36.86,"l":36.8,"n":120,"o":36.8175,"t":"2026-10-21T15:50:00Z","v":6147,"vw":36.837989},{"c":36.85,"h":36.86,"l":36.835,"n":49,"o":36.84,"t":"2026-10-21T15:55:00Z","v":4022,"vw":36.84252},{"c":36.85,"h":36.85,"l":36.83,"n":19,"o":36.84,"t":"2026-10-21T16:00:00Z","v":1532,"vw":36.837321},{"c":36.805,"h":36.87,"l":36.805,"n":68,"o":36.84,"t":"2026-10-21T16:05:00Z","v":4689,"vw":36.841906},{"c":36.79,"h":36.82,"l":36.78,"n":17,"o":36.805,"t":"2026-10-21T16:10:00Z","v":1639,"vw":36.797453},{"c":36.76,"h":36.81,"l":36.76,"n":52,"o":36.8,"t":"2026-10-21T16:15:00Z","v":3692,"vw":36.797035},{"c":36.815,"h":36.82,"l":36.77,"n":38,"o":36.77,"t":"2026-10-21T16:20:00Z","v":4855,"vw":36.803138},{"c":36.75,"h":36.79,"l":36.75,"n":46,"o":36.79,"t":"2026-10-21T16:25:00Z","v":3031,"vw":36.77558},{"c":36.81,"h":36.81,"l":36.78,"n":44,"o":36.78,"t":"2026-10-21T16:30:00Z","v":3778,"vw":36.78148},{"c":36.89,"h":36.89,"l":36.8,"n":61,"o":36.81,"t":"2026-10-21T16:35:00Z","v":2913,"vw":36.841875},{"c":36.81,"h":36.885,"l":36.78,"n":87,"o":36.885,"t":"2026-10-21T16:40:00Z","v":5387,"vw":36.822955},{"c":36.8,"h":36.81,"l":36.79,"n":20,"o":36.81,"t":"2026-10-21T16:45:00Z","v":1500,"vw":36.805556},{"c":36.7,"h":36.77,"l":36.7,"n":68,"o":36.77,"t":"2026-10-21T16:50:00Z","v":4996,"vw":36.742286},{"c":36.72,"h":36.73,"l":36.71,"n":44,"o":36.72,"t":"2026-10-21T16:55:00Z","v":5522,"vw":36.719224},{"c":36.64,"h":36.7,"l":36.62,"n":95,"o":36.7,"t":"2026-10-21T17:00:00Z","v":8164,"vw":36.668537},{"c":36.69,"h":36.69,"l":36.64,"n":27,"o":36.65,"t":"2026-10-21T17:05:00Z","v":2695,"vw":36.666761},{"c":36.59,"h":36.68,"l":36.57,"n":170,"o":36.68,"t":"2026-10-21T17:10:00Z","v":12825,"vw":36.617954},{"c":36.5845,"h":36.615,"l":36.5845,"n":38,"o":36.61,"t":"2026-10-21T17:15:00Z","v":3600,"vw":36.603761},{"c":36.61,"h":36.61,"l":36.59,"n":38,"o":36.59,"t":"2026-10-21T17:20:00Z","v":1046,"vw":36.605714},{"c":36.59,"h":36.63,"l":36.58,"n":57,"o":36.6,"t":"2026-10-21T17:25:00Z","v":3973,"vw":36.591833},{"c":36.54,"h":36.62,"l":36.54,"n":86,"o":36.59,"t":"2026-10-21T17:30:00Z","v":8383,"vw":36.594832},{"c":36.63,"h":36.63,"l":36.55,"n":33,"o":36.55,"t":"2026-10-21T17:35:00Z","v":2487,"vw":36.600476},{"c":36.82,"h":36.86,"l":36.65,"n":201,"o":36.65,"t":"2026-10-21T17:40:00Z","v":26555,"vw":36.768108},{"c":36.825,"h":36.89,"l":36.8,"n":166,"o":36.848,"t":"2026-10-21T17:45:00Z","v":10340,"vw":36.854279},{"c":36.9,"h":36.91,"l":36.81,"n":101,"o":36.81,"t":"2026-10-21T17:50:00Z","v":10726,"vw":36.867561},{"c":36.84,"h":36.9,"l":36.84,"n":114,"o":36.895,"t":"2026-10-21T17:55:00Z","v":9372,"vw":36.85914},{"c":36.815,"h":36.83,"l":36.79,"n":59,"o":36.83,"t":"2026-10-21T18:00:00Z","v":6209,"vw":36.805341},{"c":36.83,"h":36.91,"l":36.8,"n":153,"o":36.815,"t":"2026-10-21T18:05:00Z","v":17552,"vw":36.840228},{"c":36.94,"h":36.94,"l":36.89,"n":52,"o":36.9,"t":"2026-10-21T18:10:00Z","v":2725,"vw":36.904031},{"c":36.95,"h":36.96,"l":36.95,"n":14,"o":36.95,"t":"2026-10-21T18:15:00Z","v":1203,"vw":36.957917},{"c":36.96,"h":36.97,"l":36.93,"n":125,"o":36.96,"t":"2026-10-21T18:20:00Z","v":7822,"vw":36.950617},{"c":36.96,"h":36.98,"l":36.96,"n":51,"o":36.965,"t":"2026-10-21T18:25:00Z","v":6741,"vw":36.968743},{"c":36.92,"h":36.97,"l":36.92,"n":60,"o":36.965,"t":"2026-10-21T18:30:00Z","v":4839,"vw":36.948679},{"c":36.89,"h":36.92,"l":36.87,"n":103,"o":36.91,"t":"2026-10-21T18:35:00Z","v":12318,"vw":36.892997},{"c":36.835,"h":36.88,"l":36.835,"n":48,"o":36.88,"t":"2026-10-21T18:40:00Z","v":2787,"vw":36.855855},{"c":36.73,"h":36.83,"l":36.73,"n":40,"o":36.83,"t":"2026-10-21T18:45:00Z","v":2213,"vw":36.785833},{"c":36.69,"h":36.74,"l":36.67,"n":72,"o":36.72,"t":"2026-10-21T18:50:00Z","v":6142,"vw":36.69627},{"c":36.61,"h":36.695,"l":36.58,"n":50,"o":36.695,"t":"2026-10-21T18:55:00Z","v":3863,"vw":36.635776},{"c":36.56,"h":36.6,"l":36.53,"n":76,"o":36.59,"t":"2026-10-21T19:00:00Z","v":4838,"vw":36.577009},{"c":36.59,"h":36.615,"l":36.5709,"n":29,"o":36.5709,"t":"2026-10-21T19:05:00Z","v":1815,"vw":36.598838},{"c":36.63,"h":36.645,"l":36.6,"n":46,"o":36.6,"t":"2026-10-21T19:10:00Z","v":3148,"vw":36.62335},{"c":36.585,"h":36.64,"l":36.57,"n":184,"o":36.62,"t":"2026-10-21T19:15:00Z","v":15112,"vw":36.598279},{"c":36.585,"h":36.62,"l":36.58,"n":128,"o":36.585,"t":"2026-10-21T19:20:00Z","v":10552,"vw":36.603379},{"c":36.6,"h":36.63,"l":36.545,"n":161,"o":36.59,"t":"2026-10-21T19:25:00Z","v":14474,"vw":36.588119},{"c":36.555,"h":36.605,"l":36.54,"n":151,"o":36.605,"t":"2026-10-21T19:30:00Z","v":11604,"vw":36.566106},{"c":36.52,"h":36.548,"l":36.49,"n":123,"o":36.548,"t":"2026-10-21T19:35:00Z","v":12199,"vw":36.521556},{"c":36.51,"h":36.52,"l":36.47,"n":212,"o":36.51,"t":"2026-10-21T19:40:00Z","v":15919,"vw":36.500098},{"c":36.43,"h":36.51,"l":36.43,"n":304,"o":36.51,"t":"2026-10-21T19:45:00Z","v":26032,"vw":36.461741},{"c":36.43,"h":36.49,"l":36.41,"n":562,"o":36.45,"t":"2026-10-21T19:50:00Z","v":52343,"vw":36.434155},{"c":36.4,"h":36.47,"l":36.4,"n":1567,"o":36.41,"t":"2026-10-21T19:55:00Z","v":131876,"vw":36.430724},{"c":36.37,"h":36.37,"l":36.37,"n":7,"o":36.37,"t":"2026-10-21T20:00:00Z","v":55411,"vw":36.37},{"c":36.42,"h":36.42,"l":36.2,"n":16,"o":36.2,"t":"2026-10-22T13:30:00Z","v":3580,"vw":36.227173},{"c":36.54,"h":36.575,"l":36.43,"n":15,"o":36.43,"t":"2026-10-22T13:35:00Z","v":774,"vw":36.514068},{"c":36.725,"h":36.725,"l":36.53,"n":111,"o":36.585,"t":"2026-10-22T13:40:00Z","v":13593,"vw":36.592587},{"c":36.74,"h":36.76,"l":36.67,"n":88,"o":36.73,"t":"2026-10-22T13:45:00Z","v":9848,"vw":36.71051},{"c":36.73,"h":36.79,"l":36.7,"n":45,"o":36.79,"t":"2026-10-22T13:50:00Z","v":4742,"vw":36.727554},{"c":36.7,"h":36.7251,"l":36.65,"n":59,"o":36.7251,"t":"2026-10-22T13:55:00Z","v":4488,"vw":36.699622},{"c":36.71,"h":36.77,"l":36.67,"n":59,"o":36.7,"t":"2026-10-22T14:00:00Z","v":8020,"vw":36.718572},{"c":36.77,"h":36.78,"l":36.74,"n":22,"o":36.74,"t":"2026-10-22T14:05:00Z","v":7363,"vw":36.752135},{"c":36.91,"h":36.91,"l":36.75,"n":63,"o":36.75,"t":"2026-10-22T14:10:00Z","v":9106,"vw":36.857695},{"c":36.89,"h":36.93,"l":36.87,"n":53,"o":36.93,"t":"2026-10-22T14:15:00Z","v":3762,"vw":36.891319},{"c":37.025,"h":37.04,"l":36.88,"n":58,"o":36.88,"t":"2026-10-22T14:20:00Z","v":6221,"vw":36.959979},{"c":37.04,"h":37.04,"l":36.98,"n":48,"o":36.99,"t":"2026-10-22T14:25:00Z","v":2623,"vw":37.010639},{"c":37.05,"h":37.13,"l":37.04,"n":216,"o":37.06,"t":"2026-10-22T14:30:00Z","v":19838,"vw":37.083608},{"c":37.05,"h":37.05,"l":36.95,"n":142,"o":37.01,"t":"2026-10-22T14:35:00Z","v":12815,"vw":36.995599},{"c":37,"h":37.06,"l":37,"n":18,"o":37.05,"t":"2026-10-22T14:40:00Z","v":833,"vw":37.038},{"c":37.0501,"h":37.0501,"l":37.02,"n":18,"o":37.03,"t":"2026-10-22T14:45:00Z","v":2832,"vw":37.030804},{"c":37.02,"h":37.06,"l":37.02,"n":64,"o":37.045,"t":"2026-10-22T14:50:00Z","v":5976,"vw":37.037422},{"c":37.01,"h":37.05,"l":36.96,"n":125,"o":37.05,"t":"2026-10-22T14:55:00Z","v":13614,"vw":37.013301},{"c":36.96,"h":37.04,"l":36.96,"n":24,"o":37.04,"t":"2026-10-22T15:00:00Z","v":1634,"vw":36.989771},{"c":36.85,"h":37.02,"l":36.85,"n":146,"o":37.02,"t":"2026-10-22T15:05:00Z","v":10373,"vw":36.925394},{"c":36.9,"h":36.92,"l":36.89,"n":77,"o":36.9,"t":"2026-10-22T15:10:00Z","v":5671,"vw":36.907282},{"c":36.9,"h":36.91,"l":36.87,"n":87,"o":36.89,"t":"2026-10-22T15:15:00Z","v":5082,"vw":36.884645},{"c":36.91,"h":36.94,"l":36.88,"n":54,"o":36.89,"t":"2026-10-22T15:20:00Z","v":6904,"vw":36.906401},{"c":36.93,"h":36.93,"l":36.86,"n":59,"o":36.9,"t":"2026-10-22T15:25:00Z","v":5240,"vw":36.893681},{"c":36.96,"h":36.99,"l":36.94,"n":54,"o":36.94,"t":"2026-10-22T15:30:00Z","v":3440,"vw":36.964925},{"c":37.01,"h":37.025,"l":36.97,"n":49,"o":36.97,"t":"2026-10-22T15:35:00Z","v":3131,"vw":36.988636},{"c":37.06,"h":37.06,"l":36.99,"n":53,"o":37,"t":"2026-10-22T15:40:00Z","v":2011,"vw":37.015455},{"c":37.05,"h":37.05,"l":37.01,"n":52,"o":37.05,"t":"2026-10-22T15:45:00Z","v":3571,"vw":37.037826},{"c":37.0737,"h":37.11,"l":37.06,"n":131,"o":37.06,"t":"2026-10-22T15:50:00Z","v":11764,"vw":37.070624},{"c":37.09,"h":37.12,"l":37.05,"n":68,"o":37.08,"t":"2026-10-22T15:55:00Z","v":4976,"vw":37.088003},{"c":37.145,"h":37.145,"l":37.07,"n":95,"o":37.11,"t":"2026-10-22T16:00:00Z","v":10006,"vw":37.096968},{"c":37.11,"h":37.155,"l":37.11,"n":32,"o":37.15,"t":"2026-10-22T16:05:00Z","v":2064,"vw":37.137388},{"c":37.1404,"h":37.15,"l":37.11,"n":62,"o":37.14,"t":"2026-10-22T16:10:00Z","v":3659,"vw":37.135537},{"c":37.17,"h":37.18,"l":37.17,"n":22,"o":37.17,"t":"2026-10-22T16:15:00Z","v":793,"vw":37.172415},{"c":37.18,"h":37.21,"l":37.17,"n":68,"o":37.195,"t":"2026-10-22T16:20:00Z","v":3535,"vw":37.182495},{"c":37.2,"h":37.2,"l":37.1701,"n":24,"o":37.18,"t":"2026-10-22T16:25:00Z","v":1523,"vw":37.18098},{"c":37.2,"h":37.23,"l":37.16,"n":72,"o":37.19,"t":"2026-10-22T16:30:00Z","v":3039,"vw":37.2},{"c":37.135,"h":37.18,"l":37.135,"n":39,"o":37.15,"t":"2026-10-22T16:35:00Z","v":1883,"vw":37.158928},{"c":37.13,"h":37.17,"l":37.1,"n":82,"o":37.12,"t":"2026-10-22T16:40:00Z","v":5844,"vw":37.132684},{"c":37.2,"h":37.2,"l":37.16,"n":99,"o":37.16,"t":"2026-10-22T16:45:00Z","v":7047,"vw":37.18189},{"c":37.17,"h":37.21,"l":37.16,"n":65,"o":37.185,"t":"2026-10-22T16:50:00Z","v":4068,"vw":37.182901},{"c":37.14,"h":37.15,"l":37.11,"n":51,"o":37.14,"t":"2026-10-22T16:55:00Z","v":4185,"vw":37.136557},{"c":37.12,"h":37.145,"l":37.12,"n":43,"o":37.14,"t":"2026-10-22T17:00:00Z","v":2027,"vw":37.133125},{"c":37.13,"h":37.15,"l":37.13,"n":9,"o":37.15,"t":"2026-10-22T17:05:00Z","v":254,"vw":37.14},{"c":37.17,"h":37.19,"l":37.17,"n":26,"o":37.17,"t":"2026-10-22T17:10:00Z","v":2075,"vw":37.172911},{"c":37.19,"h":37.2,"l":37.17,"n":26,"o":37.18,"t":"2026-10-22T17:15:00Z","v":1260,"vw":37.183525},{"c":37.11,"h":37.19,"l":37.11,"n":101,"o":37.19,"t":"2026-10-22T17:20:00Z","v":7589,"vw":37.162875},{"c":37.04,"h":37.105,"l":37.04,"n":72,"o":37.1,"t":"2026-10-22T17:25:00Z","v":9411,"vw":37.0832},{"c":37.035,"h":37.085,"l":37.02,"n":111,"o":37.06,"t":"2026-10-22T17:30:00Z","v":11286,"vw":37.058688},{"c":37.06,"h":37.14,"l":37.035,"n":205,"o":37.035,"t":"2026-10-22T17:35:00Z","v":26637,"vw":37.084238},{"c":37.1,"h":37.12,"l":37.045,"n":26,"o":37.045,"t":"2026-10-22T17:40:00Z","v":1445,"vw":37.102678},{"c":37.155,"h":37.155,"l":37.095,"n":25,"o":37.095,"t":"2026-10-22T17:45:00Z","v":2398,"vw":37.118571},{"c":37.075,"h":37.14,"l":37.05,"n":174,"o":37.14,"t":"2026-10-22T17:50:00Z","v":26663,"vw":37.099324},{"c":37.15,"h":37.15,"l":37.095,"n":49,"o":37.095,"t":"2026-10-22T17:55:00Z","v":1658,"vw":37.120294},{"c":37.12,"h":37.15,"l":37.12,"n":65,"o":37.13,"t":"2026-10-22T18:00:00Z","v":3237,"vw":37.129857},{"c":37.125,"h":37.16,"l":37.1,"n":63,"o":37.16,"t":"2026-10-22T18:05:00Z","v":3406,"vw":37.127941},{"c":37.18,"h":37.2,"l":37.14,"n":89,"o":37.15,"t":"2026-10-22T18:10:00Z","v":7807,"vw":37.164387},{"c":37.215,"h":37.23,"l":37.17,"n":149,"o":37.19,"t":"2026-10-22T18:15:00Z","v":16352,"vw":37.204136},{"c":37.21,"h":37.24,"l":37.21,"n":111,"o":37.23,"t":"2026-10-22T18:20:00Z","v":13098,"vw":37.222557},{"c":37.18,"h":37.25,"l":37.18,"n":74,"o":37.22,"t":"2026-10-22T18:25:00Z","v":7874,"vw":37.214719},{"c":37.19,"h":37.2,"l":37.17,"n":50,"o":37.185,"t":"2026-10-22T18:30:00Z","v":6470,"vw":37.193517},{"c":37.15,"h":37.18,"l":37.12,"n":101,"o":37.18,"t":"2026-10-22T18:35:00Z","v":8813,"vw":37.156228},{"c":37.16,"h":37.16,"l":37.13,"n":31,"o":37.16,"t":"2026-10-22T18:40:00Z","v":4286,"vw":37.139993},{"c":37.22,"h":37.23,"l":37.145,"n":95,"o":37.16,"t":"2026-10-22T18:45:00Z","v":12853,"vw":37.186148},{"c":37.24,"h":37.24,"l":37.22,"n":52,"o":37.225,"t":"2026-10-22T18:50:00Z","v":3438,"vw":37.23062},{"c":37.22,"h":37.255,"l":37.22,"n":76,"o":37.24,"t":"2026-10-22T18:55:00Z","v":15394,"vw":37.246533},{"c":37.29,"h":37.32,"l":37.21,"n":116,"o":37.21,"t":"2026-10-22T19:00:00Z","v":22633,"vw":37.265487},{"c":37.34,"h":37.341,"l":37.275,"n":66,"o":37.275,"t":"2026-10-22T19:05:00Z","v":25840,"vw":37.330306},{"c":37.29,"h":37.3351,"l":37.28,"n":63,"o":37.3351,"t":"2026-10-22T19:10:00Z","v":5534,"vw":37.311054},{"c":37.27,"h":37.31,"l":37.27,"n":110,"o":37.31,"t":"2026-10-22T19:15:00Z","v":10202,"vw":37.291194},{"c":37.23,"h":37.29,"l":37.22,"n":58,"o":37.28,"t":"2026-10-22T19:20:00Z","v":4372,"vw":37.270141},{"c":37.205,"h":37.255,"l":37.205,"n":127,"o":37.235,"t":"2026-10-22T19:25:00Z","v":12214,"vw":37.229798},{"c":37.245,"h":37.25,"l":37.2,"n":60,"o":37.2,"t":"2026-10-22T19:30:00Z","v":4472,"vw":37.225572},{"c":37.33,"h":37.33,"l":37.25,"n":91,"o":37.255,"t":"2026-10-22T19:35:00Z","v":6644,"vw":37.270546},{"c":37.35,"h":37.37,"l":37.31,"n":78,"o":37.325,"t":"2026-10-22T19:40:00Z","v":6634,"vw":37.329503},{"c":37.27,"h":37.34,"l":37.215,"n":302,"o":37.34,"t":"2026-10-22T19:45:00Z","v":27983,"vw":37.268113},{"c":37.21,"h":37.28,"l":37.18,"n":454,"o":37.28,"t":"2026-10-22T19:50:00Z","v":39400,"vw":37.236745},{"c":37.28,"h":37.32,"l":37.21,"n":687,"o":37.22,"t":"2026-10-22T19:55:00Z","v":58313,"vw":37.261445},{"c":37.29,"h":37.29,"l":37.29,"n":7,"o":37.29,"t":"2026-10-22T20:00:00Z","v":13487,"vw":37.29}],"history":[{"c":36.14,"h":36.3701,"l":36.055,"n":2859,"o":36.25,"t":"2024-10-21T04:00:00Z","v":229999,"vw":36.133454},{"c":35.69,"h":36.12,"l":35.47,"n":4476,"o":36,"t":"2024-10-22T04:00:00Z","v":519053,"vw":35.708314},{"c":35.12,"h":35.67,"l":34.77,"n":2951,"o":35.52,"t":"2024-10-23T04:00:00Z","v":268152,"vw":35.161341},{"c":35.35,"h":35.45,"l":35,"n":3290,"o":35.13,"t":"2024-10-24T04:00:00Z","v":254655,"vw":35.250729},{"c":35.7,"h":36.06,"l":35.235,"n":4265,"o":35.57,"t":"2024-10-25T04:00:00Z","v":428781,"vw":35.844656},{"c":35.46,"h":36.3,"l":35.41,"n":3269,"o":35.86,"t":"2024-10-28T04:00:00Z","v":293804,"vw":35.729516},{"c":34.7,"h":35.39,"l":34.5,"n":4140,"o":35.1,"t":"2024-10-29T04:00:00Z","v":311463,"vw":34.749632},{"c":34.98,"h":35.1212,"l":34.48,"n":4205,"o":34.48,"t":"2024-10-30T04:00:00Z","v":372474,"vw":34.982075},{"c":34.24,"h":35.07,"l":34.12,"n":3880,"o":34.9,"t":"2024-10-31T04:00:00Z","v":300943,"vw":34.312712},{"c":34.11,"h":34.77,"l":33.95,"n":4554,"o":34.2,"t":"2024-11-01T04:00:00Z","v":341004,"vw":34.233185},{"c":33.9,"h":34.4459,"l":33.57,"n":3563,"o":33.94,"t":"2024-11-04T05:00:00Z","v":397948,"vw":33.996223},{"c":34.47,"h":34.56,"l":34,"n":4429,"o":34.15,"t":"2024-11-05T05:00:00Z","v":439745,"vw":34.380626},{"c":34.67,"h":34.9346,"l":34.11,"n":5069,"o":34.47,"t":"2024-11-06T05:00:00Z","v":422867,"vw":34.572119},{"c":34.21,"h":35.5475,"l":34.13,"n":5001,"o":34.93,"t":"2024-11-07T05:00:00Z","v":437773,"vw":34.681134},{"c":34.29,"h":34.55,"l":33.79,"n":5350,"o":34.48,"t":"2024-11-08T05:00:00Z","v":258435,"vw":34.237337},{"c":34.82,"h":35.2052,"l":34.25,"n":3437,"o":34.25,"t":"2024-11-11T05:00:00Z","v":462376,"vw":34.915493},{"c":34.79,"h":34.8,"l":34.22,"n":3056,"o":34.55,"t":"2024-11-12T05:00:00Z","v":275815,"vw":34.637136},{"c":34.46,"h":34.7299,"l":34,"n":3030,"o":34.6,"t":"2024-11-13T05:00:00Z","v":384764,"vw":34.464413},{"c":34.05,"h":34.88,"l":33.92,"n":3713,"o":34.5,"t":"2024-11-14T05:00:00Z","v":360955,"vw":34.203254},{"c":34.2,"h":34.4099,"l":33.82,"n":4826,"o":34.22,"t":"2024-11-15T05:00:00Z","v":362559,"vw":34.107074},{"c":34.35,"h":34.82,"l":34.12,"n":3252,"o":34.12,"t":"2024-11-18T05:00:00Z","v":240052,"vw":34.447259},{"c":34.31,"h":34.45,"l":33.43,"n":3967,"o":34.05,"t":"2024-11-19T05:00:00Z","v":387596,"vw":34.00297},{"c":34.19,"h":34.3,"l":33.638,"n":3228,"o":34.14,"t":"2024-11-20T05:00:00Z","v":245141,"vw":33.973017},{"c":34.86,"h":35.1,"l":33.86,"n":3748,"o":33.94,"t":"2024-11-21T05:00:00Z","v":323835,"vw":34.681195},{"c":34.74,"h":35.02,"l":34.51,"n":3546,"o":34.8,"t":"2024-11-22T05:00:00Z","v":237556,"vw":34.775588},{"c":35.27,"h":35.64,"l":34.81,"n":4441,"o":35,"t":"2024-11-25T05:00:00Z","v":287822,"vw":35.220376},{"c":34.83,"h":35.25,"l":34.3,"n":4582,"o":34.97,"t":"2024-11-26T05:00:00Z","v":411336,"vw":34.680149},{"c":35.35,"h":35.57,"l":34.8301,"n":3169,"o":35.01,"t":"2024-11-27T05:00:00Z","v":261639,"vw":35.323189},{"c":34.97,"h":35.47,"l":34.76,"n":3325,"o":35.47,"t":"2024-11-29T05:00:00Z","v":328030,"vw":35.027027},{"c":35.14,"h":35.35,"l":34.64,"n":3159,"o":35,"t":"2024-12-02T05:00:00Z","v":383209,"vw":35.096873},{"c":34.91,"h":35.5,"l":34.7609,"n":2916,"o":35,"t":"2024-12-03T05:00:00Z","v":253825,"vw":35.021667},{"c":34.64,"h":34.97,"l":34.46,"n":3615,"o":34.9,"t":"2024-12-04T05:00:00Z","v":353601,"vw":34.676791},{"c":34.92,"h":35.17,"l":34.5,"n":2789,"o":34.56,"t":"2024-12-05T05:00:00Z","v":241722,"vw":34.942073},{"c":34.41,"h":35.25,"l":34.23,"n":3220,"o":35.25,"t":"2024-12-06T05:00:00Z","v":371979,"vw":34.849907},{"c":33.85,"h":34.7395,"l":33.78,"n":2644,"o":34.4,"t":"2024-12-09T05:00:00Z","v":220424,"vw":34.207443},{"c":34.5,"h":34.71,"l":33.37,"n":4118,"o":33.85,"t":"2024-12-10T05:00:00Z","v":475437,"vw":34.403608},{"c":33.85,"h":34.96,"l":33.69,"n":4425,"o":34.96,"t":"2024-12-11T05:00:00Z","v":485560,"vw":34.115853},{"c":33.39,"h":33.86,"l":33.25,"n":4083,"o":33.74,"t":"2024-12-12T05:00:00Z","v":393288,"vw":33.525578},{"c":32.72,"h":33.64,"l":32.66,"n":5791,"o":33.35,"t":"2024-12-13T05:00:00Z","v":671702,"vw":32.977466},{"c":32.36,"h":32.77,"l":32.2405,"n":3439,"o":32.6,"t":"2024-12-16T05:00:00Z","v":291309,"vw":32.404955},{"c":32.49,"h":32.5,"l":31.93,"n":3972,"o":32.23,"t":"2024-12-17T05:00:00Z","v":783794,"vw":32.294082},{"c":30.42,"h":32.43,"l":30.1,"n":6359,"o":32.19,"t":"2024-12-18T05:00:00Z","v":540728,"vw":30.919701},{"c":31,"h":31.28,"l":30.5,"n":6041,"o":30.56,"t":"2024-12-19T05:00:00Z","v":652020,"vw":31.008771},{"c":31.36,"h":31.58,"l":30.52,"n":5041,"o":30.6,"t":"2024-12-20T05:00:00Z","v":745206,"vw":31.269553},{"c":32.03,"h":32.07,"l":30.7901,"n":2945,"o":31.21,"t":"2024-12-23T05:00:00Z","v":402394,"vw":31.64384},{"c":32,"h":32.07,"l":31.75,"n":2185,"o":31.87,"t":"2024-12-24T05:00:00Z","v":151286,"vw":31.935155},{"c":31.97,"h":32.21,"l":31.65,"n":1526,"o":31.67,"t":"2024-12-26T05:00:00Z","v":151048,"vw":31.894402},{"c":31.64,"h":32.18,"l":31.4,"n":2404,"o":31.77,"t":"2024-12-27T05:00:00Z","v":183737,"vw":31.667564},{"c":31.71,"h":32.17,"l":31.15,"n":3185,"o":31.54,"t":"2024-12-30T05:00:00Z","v":294322,"vw":31.771642},{"c":31.79,"h":32.085,"l":31.48,"n":2761,"o":31.66,"t":"2024-12-31T05:00:00Z","v":239000,"vw":31.77439},{"c":31.86,"h":32.1499,"l":31.54,"n":3655,"o":32.07,"t":"2025-01-02T05:00:00Z","v":509209,"vw":31.852286},{"c":31.96,"h":32.12,"l":31.5699,"n":2271,"o":31.75,"t":"2025-01-03T05:00:00Z","v":404936,"vw":31.878133},{"c":32.57,"h":32.74,"l":31.95,"n":3197,"o":31.95,"t":"2025-01-06T05:00:00Z","v":285819,"vw":32.441698},{"c":32.71,"h":33.0353,"l":32.46,"n":2198,"o":32.57,"t":"2025-01-07T05:00:00Z","v":179742,"vw":32.713055},{"c":32.74,"h":32.97,"l":32.4001,"n":3141,"o":32.72,"t":"2025-01-08T05:00:00Z","v":367589,"vw":32.677977},{"c":31.53,"h":32.5727,"l":31.2404,"n":3628,"o":32.05,"t":"2025-01-10T05:00:00Z","v":356880,"vw":31.650471},{"c":31.2,"h":31.49,"l":30.9204,"n":2899,"o":31.39,"t":"2025-01-13T05:00:00Z","v":230188,"vw":31.201759},{"c":31.41,"h":31.63,"l":31.21,"n":2397,"o":31.45,"t":"2025-01-14T05:00:00Z","v":239702,"vw":31.435248},{"c":31.2,"h":32,"l":30.83,"n":2902,"o":31.76,"t":"2025-01-15T05:00:00Z","v":264369,"vw":31.205557},{"c":30.92,"h":31.3,"l":30.83,"n":3722,"o":31.3,"t":"2025-01-16T05:00:00Z","v":335399,"vw":31.047896},{"c":31.22,"h":31.35,"l":30.86,"n":2950,"o":30.93,"t":"2025-01-17T05:00:00Z","v":273010,"vw":31.080069},{"c":32.43,"h":32.9602,"l":31.6582,"n":4498,"o":31.94,"t":"2025-01-21T05:00:00Z","v":433233,"vw":32.379377},{"c":32.33,"h":32.66,"l":31.97,"n":3651,"o":32.65,"t":"2025-01-22T05:00:00Z","v":363493,"vw":32.242664},{"c":33.6,"h":33.71,"l":32.22,"n":4064,"o":32.22,"t":"2025-01-23T05:00:00Z","v":520962,"vw":33.179214},{"c":33.36,"h":33.8,"l":33.23,"n":4358,"o":33.61,"t":"2025-01-24T05:00:00Z","v":528391,"vw":33.506412},{"c":32.77,"h":33.38,"l":32.51,"n":4740,"o":33.03,"t":"2025-01-27T05:00:00Z","v":486388,"vw":32.793847},{"c":32.63,"h":32.85,"l":32.28,"n":3519,"o":32.56,"t":"2025-01-28T05:00:00Z","v":322680,"vw":32.535983},{"c":32.13,"h":32.605,"l":31.83,"n":4450,"o":32.35,"t":"2025-01-29T05:00:00Z","v":360545,"vw":32.144885},{"c":33.57,"h":33.855,"l":32.57,"n":4296,"o":32.88,"t":"2025-01-30T05:00:00Z","v":392150,"vw":33.395538},{"c":32.81,"h":33.85,"l":32.47,"n":3310,"o":33.51,"t":"2025-01-31T05:00:00Z","v":268725,"vw":33.214457},{"c":32.03,"h":32.37,"l":30.57,"n":7825,"o":31.81,"t":"2025-02-03T05:00:00Z","v":706187,"vw":31.714695},{"c":32.73,"h":33.1,"l":32.04,"n":9098,"o":32.32,"t":"2025-02-04T05:00:00Z","v":696720,"vw":32.483208},{"c":33.01,"h":33.26,"l":32.71,"n":3616,"o":32.8,"t":"2025-02-05T05:00:00Z","v":293229,"vw":33.014533},{"c":33.09,"h":33.3,"l":32.66,"n":3484,"o":33.22,"t":"2025-02-06T05:00:00Z","v":313075,"vw":33.049554},{"c":33.27,"h":33.46,"l":32.76,"n":5296,"o":33.46,"t":"2025-02-07T05:00:00Z","v":460323,"vw":33.091553},{"c":33.33,"h":33.52,"l":32.8,"n":5780,"o":33.35,"t":"2025-02-10T05:00:00Z","v":514913,"vw":33.229969},{"c":33.11,"h":33.45,"l":32.82,"n":4271,"o":33.35,"t":"2025-02-11T05:00:00Z","v":404885,"vw":33.017049},{"c":32.61,"h":32.95,"l":32.43,"n":4106,"o":32.9,"t":"2025-02-12T05:00:00Z","v":412974,"vw":32.664108},{"c":33.18,"h":33.4,"l":32.67,"n":3984,"o":32.75,"t":"2025-02-13T05:00:00Z","v":359465,"vw":33.073418},{"c":32.84,"h":33.26,"l":32.59,"n":5053,"o":33.16,"t":"2025-02-14T05:00:00Z","v":433461,"vw":32.916294},{"c":33.48,"h":33.61,"l":32.42,"n":4748,"o":33,"t":"2025-02-18T05:00:00Z","v":468781,"vw":33.17676},{"c":33.27,"h":33.5,"l":32.76,"n":5238,"o":33.25,"t":"2025-02-19T05:00:00Z","v":560894,"vw":33.139553},{"c":33.42,"h":33.58,"l":32.81,"n":3950,"o":33.25,"t":"2025-02-20T05:00:00Z","v":416172,"vw":33.191654},{"c":32.99,"h":33.505,"l":32.8382,"n":3788,"o":33.4,"t":"2025-02-21T05:00:00Z","v":350541,"vw":33.079326},{"c":32.8,"h":33.12,"l":32.51,"n":6252,"o":33.02,"t":"2025-02-24T05:00:00Z","v":735020,"vw":32.815154},{"c":32.4,"h":33.075,"l":31.9,"n":6089,"o":32.8,"t":"2025-02-25T05:00:00Z","v":606310,"vw":32.375559},{"c":32.1,"h":32.54,"l":31.56,"n":8227,"o":32.4,"t":"2025-02-26T05:00:00Z","v":805780,"vw":32.050041},{"c":31.79,"h":32.22,"l":31.61,"n":4578,"o":32.22,"t":"2025-02-27T05:00:00Z","v":448721,"vw":31.755699},{"c":31.72,"h":31.76,"l":31.3,"n":4288,"o":31.67,"t":"2025-02-28T05:00:00Z","v":370073,"vw":31.606632},{"c":31.01,"h":31.95,"l":30.6701,"n":6536,"o":31.8,"t":"2025-03-03T05:00:00Z","v":586223,"vw":31.252457},{"c":29.96,"h":30.64,"l":29.27,"n":9601,"o":30.63,"t":"2025-03-04T05:00:00Z","v":875872,"vw":29.878546},{"c":30.21,"h":30.58,"l":29.9,"n":8351,"o":29.9,"t":"2025-03-05T05:00:00Z","v":831527,"vw":30.263976},{"c":28.86,"h":30.11,"l":28.75,"n":9406,"o":29.76,"t":"2025-03-06T05:00:00Z","v":1107061,"vw":29.310932},{"c":28.66,"h":29.21,"l":28.03,"n":8599,"o":29.19,"t":"2025-03-07T05:00:00Z","v":885132,"vw":28.556881},{"c":28.17,"h":28.68,"l":28.1,"n":8235,"o":28.32,"t":"2025-03-10T04:00:00Z","v":809317,"vw":28.30908},{"c":28.23,"h":28.715,"l":27.98,"n":5184,"o":28.18,"t":"2025-03-11T04:00:00Z","v":524997,"vw":28.312427},{"c":28.39,"h":28.67,"l":27.98,"n":4569,"o":28.5,"t":"2025-03-12T04:00:00Z","v":535787,"vw":28.354515},{"c":27.52,"h":28.59,"l":27.45,"n":5451,"o":28.59,"t":"2025-03-13T04:00:00Z","v":587756,"vw":27.79217},{"c":28,"h":28.03,"l":27.55,"n":4480,"o":27.67,"t":"2025-03-14T04:00:00Z","v":560167,"vw":27.848319},{"c":28.89,"h":29.01,"l":27.9752,"n":7282,"o":28,"t":"2025-03-17T04:00:00Z","v":616289,"vw":28.632261},{"c":28.68,"h":28.88,"l":28.245,"n":5147,"o":28.88,"t":"2025-03-18T04:00:00Z","v":481386,"vw":28.572436},{"c":29.47,"h":29.68,"l":28.36,"n":8083,"o":28.59,"t":"2025-03-19T04:00:00Z","v":768980,"vw":29.327397},{"c":28.75,"h":29.3,"l":28.52,"n":5810,"o":29.2,"t":"2025-03-20T04:00:00Z","v":628135,"vw":28.892152},{"c":28.72,"h":28.9,"l":28.28,"n":5007,"o":28.86,"t":"2025-03-21T04:00:00Z","v":613352,"vw":28.608203},{"c":29.99,"h":29.99,"l":29.13,"n":5803,"o":29.14,"t":"2025-03-24T04:00:00Z","v":535324,"vw":29.725956},{"c":30.14,"h":30.25,"l":29.49,"n":5657,"o":30,"t":"2025-03-25T04:00:00Z","v":504194,"vw":29.972539},{"c":30.15,"h":30.57,"l":30.03,"n":3598,"o":30.47,"t":"2025-03-26T04:00:00Z","v":483472,"vw":30.258054},{"c":30.36,"h":30.45,"l":29.952,"n":5537,"o":30.04,"t":"2025-03-27T04:00:00Z","v":454089,"vw":30.273254},{"c":29.71,"h":30.57,"l":29.53,"n":5414,"o":30.36,"t":"2025-03-28T04:00:00Z","v":534650,"vw":29.794277},{"c":29.79,"h":29.87,"l":29.2501,"n":4780,"o":29.55,"t":"2025-03-31T04:00:00Z","v":474694,"vw":29.571332},{"c":30.36,"h":30.42,"l":29.36,"n":4561,"o":29.7,"t":"2025-04-01T04:00:00Z","v":440210,"vw":30.069958},{"c":30.29,"h":30.31,"l":29.78,"n":4046,"o":30.04,"t":"2025-04-02T04:00:00Z","v":392912,"vw":30.049638},{"c":29.64,"h":29.98,"l":29.05,"n":7645,"o":29.09,"t":"2025-04-03T04:00:00Z","v":745505,"vw":29.581502},{"c":27.63,"h":28.96,"l":27.45,"n":12049,"o":28.65,"t":"2025-04-04T04:00:00Z","v":1042173,"vw":27.958327},{"c":27.06,"h":27.81,"l":25.72,"n":17920,"o":26.61,"t":"2025-04-07T04:00:00Z","v":1559398,"vw":26.96331},{"c":26.99,"h":28.62,"l":26.415,"n":10953,"o":27.5,"t":"2025-04-08T04:00:00Z","v":1324765,"vw":27.264316},{"c":29.36,"h":29.68,"l":26.86,"n":14383,"o":26.99,"t":"2025-04-09T04:00:00Z","v":1402938,"vw":28.395437},{"c":27.48,"h":29.5,"l":26.55,"n":14024,"o":29.36,"t":"2025-04-10T04:00:00Z","v":1220129,"vw":27.797584},{"c":28.26,"h":28.5,"l":27.09,"n":6763,"o":27.49,"t":"2025-04-11T04:00:00Z","v":570259,"vw":27.896074},{"c":29.03,"h":29.25,"l":28.25,"n":4808,"o":28.7,"t":"2025-04-14T04:00:00Z","v":442589,"vw":28.836335},{"c":28.58,"h":29.01,"l":28.51,"n":5487,"o":28.71,"t":"2025-04-15T04:00:00Z","v":557367,"vw":28.807597},{"c":28.53,"h":28.94,"l":28.04,"n":5224,"o":28.89,"t":"2025-04-16T04:00:00Z","v":459546,"vw":28.487004},{"c":27.9,"h":29,"l":27.89,"n":12475,"o":28.51,"t":"2025-04-17T04:00:00Z","v":2578970,"vw":28.182867},{"c":28.04,"h":28.1,"l":27.36,"n":7619,"o":27.9,"t":"2025-04-21T04:00:00Z","v":868133,"vw":27.66428},{"c":28.81,"h":29.03,"l":28.12,"n":3249,"o":28.24,"t":"2025-04-22T04:00:00Z","v":308825,"vw":28.821293},{"c":28.81,"h":29.89,"l":28.8,"n":4371,"o":29.4,"t":"2025-04-23T04:00:00Z","v":484189,"vw":29.208102},{"c":28.93,"h":29.19,"l":28.68,"n":3811,"o":28.73,"t":"2025-04-24T04:00:00Z","v":1290903,"vw":28.988639},{"c":28.9,"h":29.053,"l":28.76,"n":2952,"o":28.9,"t":"2025-04-25T04:00:00Z","v":489843,"vw":28.957439},{"c":29.17,"h":29.2038,"l":28.895,"n":3540,"o":29,"t":"2025-04-28T04:00:00Z","v":387397,"vw":29.07356},{"c":29.45,"h":29.5,"l":28.91,"n":4244,"o":29.23,"t":"2025-04-29T04:00:00Z","v":455172,"vw":29.24565},{"c":30.01,"h":30.47,"l":29,"n":4942,"o":29.45,"t":"2025-04-30T04:00:00Z","v":383410,"vw":29.838737},{"c":30.11,"h":30.47,"l":29.19,"n":3901,"o":30.01,"t":"2025-05-01T04:00:00Z","v":424681,"vw":29.887901},{"c":30.97,"h":31.06,"l":30.215,"n":7224,"o":30.5,"t":"2025-05-02T04:00:00Z","v":554511,"vw":30.733127},{"c":30.83,"h":31.03,"l":30.545,"n":3817,"o":30.92,"t":"2025-05-05T04:00:00Z","v":385614,"vw":30.767453},{"c":31.16,"h":31.34,"l":30.81,"n":2851,"o":30.92,"t":"2025-05-06T04:00:00Z","v":271894,"vw":31.079334},{"c":31.64,"h":31.84,"l":31.17,"n":3385,"o":31.25,"t":"2025-05-07T04:00:00Z","v":285389,"vw":31.577012},{"c":31.93,"h":32.24,"l":31.65,"n":4155,"o":32.24,"t":"2025-05-08T04:00:00Z","v":399263,"vw":31.938811},{"c":31.86,"h":32.22,"l":31.645,"n":3215,"o":32.08,"t":"2025-05-09T04:00:00Z","v":589714,"vw":31.864845},{"c":31.97,"h":32.74,"l":31.5642,"n":5231,"o":32.5,"t":"2025-05-12T04:00:00Z","v":536639,"vw":32.104187},{"c":32.34,"h":32.5,"l":31.74,"n":8874,"o":32.36,"t":"2025-05-13T04:00:00Z","v":1108705,"vw":32.22348},{"c":32.09,"h":32.5,"l":31.83,"n":4569,"o":32.34,"t":"2025-05-14T04:00:00Z","v":356886,"vw":32.134913},{"c":32.49,"h":32.6099,"l":31.68,"n":4597,"o":31.68,"t":"2025-05-15T04:00:00Z","v":342244,"vw":32.354756},{"c":32.89,"h":32.92,"l":32.32,"n":4327,"o":32.48,"t":"2025-05-16T04:00:00Z","v":333560,"vw":32.682989},{"c":32.99,"h":33.03,"l":32.51,"n":1714,"o":32.52,"t":"2025-05-19T04:00:00Z","v":162141,"vw":32.876638},{"c":32.86,"h":33.49,"l":32.77,"n":3853,"o":33,"t":"2025-05-20T04:00:00Z","v":433779,"vw":33.052089},{"c":32.3,"h":33.1,"l":32.25,"n":4343,"o":32.91,"t":"2025-05-21T04:00:00Z","v":353235,"vw":32.481555},{"c":32.36,"h":32.38,"l":31.61,"n":2717,"o":32.02,"t":"2025-05-22T04:00:00Z","v":276783,"vw":32.168371},{"c":32.57,"h":32.715,"l":32.16,"n":4756,"o":32.16,"t":"2025-05-23T04:00:00Z","v":475811,"vw":32.518222},{"c":33.26,"h":33.33,"l":32.69,"n":6018,"o":32.9,"t":"2025-05-27T04:00:00Z","v":567940,"vw":33.043695},{"c":33.29,"h":33.37,"l":32.83,"n":4633,"o":33.19,"t":"2025-05-28T04:00:00Z","v":466030,"vw":33.206373},{"c":33.09,"h":33.59,"l":32.99,"n":3754,"o":33.5,"t":"2025-05-29T04:00:00Z","v":305602,"vw":33.254618},{"c":33.11,"h":33.36,"l":32.64,"n":3729,"o":32.69,"t":"2025-05-30T04:00:00Z","v":294992,"vw":33.052819},{"c":33.14,"h":33.27,"l":32.76,"n":4469,"o":33.1,"t":"2025-06-02T04:00:00Z","v":424935,"vw":33.083378},{"c":33.34,"h":33.57,"l":33.1111,"n":3449,"o":33.25,"t":"2025-06-03T04:00:00Z","v":313194,"vw":33.386349},{"c":33.51,"h":33.72,"l":33.23,"n":3433,"o":33.45,"t":"2025-06-04T04:00:00Z","v":268605,"vw":33.506912},{"c":33.39,"h":33.77,"l":33.32,"n":4240,"o":33.38,"t":"2025-06-05T04:00:00Z","v":265438,"vw":33.522002},{"c":33.51,"h":33.64,"l":33.405,"n":2472,"o":33.53,"t":"2025-06-06T04:00:00Z","v":184743,"vw":33.541672},{"c":33.45,"h":33.72,"l":33.28,"n":3581,"o":33.72,"t":"2025-06-09T04:00:00Z","v":347099,"vw":33.435637},{"c":33.32,"h":33.55,"l":33.16,"n":4709,"o":33.17,"t":"2025-06-10T04:00:00Z","v":438718,"vw":33.30043},{"c":33.64,"h":33.88,"l":33.02,"n":5337,"o":33.45,"t":"2025-06-11T04:00:00Z","v":523531,"vw":33.564533},{"c":33.84,"h":34.08,"l":33.55,"n":3904,"o":33.94,"t":"2025-06-12T04:00:00Z","v":365660,"vw":33.79555},{"c":32.96,"h":34.1,"l":32.915,"n":6700,"o":33.79,"t":"2025-06-13T04:00:00Z","v":653412,"vw":33.309346},{"c":33.16,"h":33.75,"l":33.125,"n":5946,"o":33.14,"t":"2025-06-16T04:00:00Z","v":441923,"vw":33.343908},{"c":33.11,"h":33.25,"l":32.74,"n":5686,"o":33.22,"t":"2025-06-17T04:00:00Z","v":445095,"vw":33.039647},{"c":32.57,"h":33.12,"l":32.48,"n":4301,"o":33.12,"t":"2025-06-18T04:00:00Z","v":481861,"vw":32.710447},{"c":32.53,"h":33.25,"l":32.07,"n":6518,"o":33.11,"t":"2025-06-20T04:00:00Z","v":706184,"vw":32.442264},{"c":32.67,"h":33.02,"l":32.33,"n":4857,"o":32.36,"t":"2025-06-23T04:00:00Z","v":398256,"vw":32.746937},{"c":33.15,"h":33.6,"l":32.91,"n":5471,"o":33,"t":"2025-06-24T04:00:00Z","v":385362,"vw":33.31564},{"c":33.08,"h":33.19,"l":32.68,"n":4061,"o":33,"t":"2025-06-25T04:00:00Z","v":395302,"vw":32.924839},{"c":33.86,"h":33.93,"l":33.1,"n":4718,"o":33.1,"t":"2025-06-26T04:00:00Z","v":443949,"vw":33.673767},{"c":33.57,"h":34.32,"l":33.46,"n":5646,"o":33.95,"t":"2025-06-27T04:00:00Z","v":464519,"vw":33.796156},{"c":33.5,"h":33.8,"l":33.4322,"n":6287,"o":33.59,"t":"2025-06-30T04:00:00Z","v":588345,"vw":33.620774},{"c":33.55,"h":33.69,"l":33.3801,"n":3372,"o":33.6,"t":"2025-07-01T04:00:00Z","v":280913,"vw":33.566369},{"c":33.79,"h":34.03,"l":33.29,"n":3870,"o":33.55,"t":"2025-07-02T04:00:00Z","v":315496,"vw":33.69705},{"c":34.07,"h":34.24,"l":33.7275,"n":2591,"o":34.01,"t":"2025-07-03T04:00:00Z","v":186880,"vw":34.009283},{"c":33.18,"h":34.2181,"l":32.935,"n":5509,"o":33.91,"t":"2025-07-07T04:00:00Z","v":598302,"vw":33.468591},{"c":33.18,"h":33.38,"l":32.8623,"n":4161,"o":33.21,"t":"2025-07-08T04:00:00Z","v":416864,"vw":33.088454},{"c":32.93,"h":33.34,"l":32.87,"n":3834,"o":33.24,"t":"2025-07-09T04:00:00Z","v":293573,"vw":33.06057},{"c":32.85,"h":33.235,"l":32.68,"n":4360,"o":32.68,"t":"2025-07-10T04:00:00Z","v":344384,"vw":32.979139},{"c":32.4,"h":32.855,"l":32.07,"n":3768,"o":32.76,"t":"2025-07-11T04:00:00Z","v":390467,"vw":32.371451},{"c":32.39,"h":32.665,"l":32.23,"n":4215,"o":32.35,"t":"2025-07-14T04:00:00Z","v":547340,"vw":32.413533},{"c":32.3,"h":32.56,"l":32.17,"n":4454,"o":32.5,"t":"2025-07-15T04:00:00Z","v":380891,"vw":32.366904},{"c":32.45,"h":32.53,"l":32.09,"n":4601,"o":32.34,"t":"2025-07-16T04:00:00Z","v":495310,"vw":32.381788},{"c":32.42,"h":32.65,"l":32.285,"n":3854,"o":32.38,"t":"2025-07-17T04:00:00Z","v":396229,"vw":32.468908},{"c":32.4,"h":32.64,"l":32.29,"n":4273,"o":32.46,"t":"2025-07-18T04:00:00Z","v":501130,"vw":32.417598},{"c":32.29,"h":32.53,"l":32.1,"n":3501,"o":32.22,"t":"2025-07-21T04:00:00Z","v":334994,"vw":32.308483},{"c":32.21,"h":32.4495,"l":32.031,"n":5450,"o":32.41,"t":"2025-07-22T04:00:00Z","v":418335,"vw":32.231374},{"c":32.47,"h":32.58,"l":32.25,"n":6480,"o":32.49,"t":"2025-07-23T04:00:00Z","v":624292,"vw":32.422362},{"c":32.31,"h":32.5,"l":32.15,"n":4758,"o":32.5,"t":"2025-07-24T04:00:00Z","v":392643,"vw":32.3069},{"c":31.96,"h":32.4,"l":31.9081,"n":3682,"o":32.4,"t":"2025-07-25T04:00:00Z","v":318046,"vw":31.985393},{"c":31.6,"h":31.9276,"l":31.44,"n":4387,"o":31.91,"t":"2025-07-28T04:00:00Z","v":418278,"vw":31.603713},{"c":31.42,"h":31.68,"l":31.33,"n":4992,"o":31.56,"t":"2025-07-29T04:00:00Z","v":392082,"vw":31.478658},{"c":31.12,"h":31.65,"l":30.85,"n":4471,"o":31.65,"t":"2025-07-30T04:00:00Z","v":421369,"vw":31.242631},{"c":31.2,"h":31.4,"l":30.15,"n":5980,"o":30.81,"t":"2025-07-31T04:00:00Z","v":504138,"vw":30.870797},{"c":31.14,"h":32.59,"l":30.52,"n":7540,"o":31.32,"t":"2025-08-01T04:00:00Z","v":803954,"vw":31.047496},{"c":31.57,"h":31.6838,"l":31.28,"n":3039,"o":31.5,"t":"2025-08-04T04:00:00Z","v":321384,"vw":31.486846},{"c":31.31,"h":31.64,"l":31.26,"n":4980,"o":31.5,"t":"2025-08-05T04:00:00Z","v":494670,"vw":31.399933},{"c":30.91,"h":31.79,"l":30.9,"n":5728,"o":31.29,"t":"2025-08-06T04:00:00Z","v":581703,"vw":31.150158},{"c":30.27,"h":31.1,"l":30.06,"n":8871,"o":31.01,"t":"2025-08-07T04:00:00Z","v":579758,"vw":30.431622},{"c":30.1,"h":30.375,"l":29.9,"n":7829,"o":30.3,"t":"2025-08-08T04:00:00Z","v":770464,"vw":30.073781},{"c":30.16,"h":30.28,"l":30.03,"n":7435,"o":30.07,"t":"2025-08-11T04:00:00Z","v":552120,"vw":30.149232},{"c":30.33,"h":30.6,"l":30.07,"n":4934,"o":30.17,"t":"2025-08-12T04:00:00Z","v":453070,"vw":30.363946},{"c":30.47,"h":30.62,"l":30.24,"n":4586,"o":30.4,"t":"2025-08-13T04:00:00Z","v":423589,"vw":30.448012},{"c":29.86,"h":30.425,"l":29.79,"n":5253,"o":30.42,"t":"2025-08-14T04:00:00Z","v":681876,"vw":29.921584},{"c":29.81,"h":30,"l":29.63,"n":5355,"o":29.78,"t":"2025-08-15T04:00:00Z","v":450624,"vw":29.820351},{"c":29.86,"h":29.94,"l":29.745,"n":3367,"o":29.85,"t":"2025-08-18T04:00:00Z","v":309818,"vw":29.832722},{"c":30.07,"h":30.3455,"l":29.96,"n":3779,"o":30,"t":"2025-08-19T04:00:00Z","v":343474,"vw":30.109163},{"c":30.16,"h":30.3,"l":29.87,"n":5400,"o":30.1,"t":"2025-08-20T04:00:00Z","v":757257,"vw":30.002684},{"c":30.03,"h":30.2499,"l":29.94,"n":5614,"o":30.13,"t":"2025-08-21T04:00:00Z","v":560315,"vw":30.073798},{"c":30.67,"h":30.8,"l":30.04,"n":7820,"o":30.07,"t":"2025-08-22T04:00:00Z","v":973385,"vw":30.605697},{"c":30.78,"h":30.89,"l":30.3268,"n":5147,"o":30.64,"t":"2025-08-25T04:00:00Z","v":545008,"vw":30.708491},{"c":31.17,"h":31.23,"l":30.735,"n":3410,"o":30.96,"t":"2025-08-26T04:00:00Z","v":358471,"vw":31.013473},{"c":31.42,"h":31.63,"l":31.01,"n":5241,"o":31.18,"t":"2025-08-27T04:00:00Z","v":511904,"vw":31.430463},{"c":31.81,"h":32.03,"l":31.22,"n":5117,"o":31.37,"t":"2025-08-28T04:00:00Z","v":501692,"vw":31.7073},{"c":31.45,"h":31.73,"l":31.2,"n":4335,"o":31.2,"t":"2025-08-29T04:00:00Z","v":529250,"vw":31.502355},{"c":31.44,"h":31.44,"l":30.75,"n":5915,"o":31.09,"t":"2025-09-02T04:00:00Z","v":564113,"vw":31.119699},{"c":30.64,"h":31.56,"l":30.56,"n":8386,"o":31.43,"t":"2025-09-03T04:00:00Z","v":843417,"vw":30.882345},{"c":30.46,"h":30.755,"l":30.09,"n":4648,"o":30.63,"t":"2025-09-04T04:00:00Z","v":425309,"vw":30.392373},{"c":30.51,"h":30.85,"l":30.29,"n":3295,"o":30.61,"t":"2025-09-05T04:00:00Z","v":345076,"vw":30.519878},{"c":31.08,"h":31.11,"l":30.46,"n":5586,"o":30.62,"t":"2025-09-08T04:00:00Z","v":530966,"vw":30.837238},{"c":30.57,"h":31.2,"l":30.52,"n":6300,"o":30.97,"t":"2025-09-09T04:00:00Z","v":757169,"vw":30.861856},{"c":30.59,"h":30.8448,"l":30.52,"n":5951,"o":30.57,"t":"2025-09-10T04:00:00Z","v":465859,"vw":30.649151},{"c":31,"h":31.07,"l":30.51,"n":5668,"o":30.63,"t":"2025-09-11T04:00:00Z","v":590075,"vw":30.944167},{"c":30.66,"h":30.98,"l":30.57,"n":3774,"o":30.96,"t":"2025-09-12T04:00:00Z","v":409431,"vw":30.675384},{"c":30.83,"h":30.94,"l":30.53,"n":5600,"o":30.66,"t":"2025-09-15T04:00:00Z","v":553495,"vw":30.781422},{"c":31.12,"h":31.2,"l":30.6,"n":4989,"o":30.75,"t":"2025-09-16T04:00:00Z","v":457068,"vw":30.929241},{"c":30.73,"h":31.3728,"l":30.69,"n":6815,"o":31.24,"t":"2025-09-17T04:00:00Z","v":573386,"vw":31.041845},{"c":31.07,"h":31.2,"l":30.75,"n":4687,"o":30.88,"t":"2025-09-18T04:00:00Z","v":435189,"vw":31.026794},{"c":30.91,"h":31.3,"l":30.849,"n":6250,"o":31.3,"t":"2025-09-19T04:00:00Z","v":865800,"vw":31.001319},{"c":31.22,"h":31.37,"l":30.72,"n":8907,"o":30.93,"t":"2025-09-22T04:00:00Z","v":1246968,"vw":31.155233},{"c":31.53,"h":31.6473,"l":31.165,"n":4357,"o":31.22,"t":"2025-09-23T04:00:00Z","v":360433,"vw":31.480726},{"c":31.19,"h":31.67,"l":31.19,"n":5781,"o":31.57,"t":"2025-09-24T04:00:00Z","v":500895,"vw":31.408381},{"c":31.53,"h":31.75,"l":30.98,"n":13706,"o":31.22,"t":"2025-09-25T04:00:00Z","v":1075071,"vw":31.453097},{"c":33.12,"h":33.13,"l":31.865,"n":11237,"o":31.97,"t":"2025-09-26T04:00:00Z","v":1249811,"vw":32.761149},{"c":33.11,"h":33.38,"l":32.8,"n":7197,"o":33.07,"t":"2025-09-29T04:00:00Z","v":593793,"vw":33.170063},{"c":32.89,"h":33.44,"l":32.735,"n":4738,"o":33.26,"t":"2025-09-30T04:00:00Z","v":442731,"vw":32.947666},{"c":33.19,"h":33.46,"l":32.83,"n":5927,"o":32.95,"t":"2025-10-01T04:00:00Z","v":522785,"vw":33.164731},{"c":33.41,"h":33.54,"l":32.815,"n":4536,"o":33.37,"t":"2025-10-02T04:00:00Z","v":339256,"vw":33.263681},{"c":34.17,"h":34.32,"l":33.4,"n":5477,"o":33.4,"t":"2025-10-03T04:00:00Z","v":502097,"vw":33.839408},{"c":34.35,"h":34.6,"l":34,"n":6271,"o":34.26,"t":"2025-10-06T04:00:00Z","v":500236,"vw":34.422016},{"c":34.62,"h":34.77,"l":34.06,"n":5891,"o":34.21,"t":"2025-10-07T04:00:00Z","v":503687,"vw":34.58023},{"c":34.59,"h":34.71,"l":34.4425,"n":4057,"o":34.6,"t":"2025-10-08T04:00:00Z","v":327983,"vw":34.598741},{"c":34,"h":34.6,"l":33.9,"n":4800,"o":34.05,"t":"2025-10-09T04:00:00Z","v":603875,"vw":34.088116},{"c":34.38,"h":34.74,"l":33.73,"n":8578,"o":33.77,"t":"2025-10-10T04:00:00Z","v":717629,"vw":34.397494},{"c":34.69,"h":35.21,"l":34.41,"n":4926,"o":35.21,"t":"2025-10-13T04:00:00Z","v":486659,"vw":34.693629},{"c":34.86,"h":35.01,"l":34.0423,"n":5960,"o":34.25,"t":"2025-10-14T04:00:00Z","v":604667,"vw":34.6335},{"c":34.55,"h":35.31,"l":34.48,"n":10064,"o":35,"t":"2025-10-15T04:00:00Z","v":651144,"vw":34.817843},{"c":33.97,"h":34.78,"l":33.84,"n":9329,"o":34.71,"t":"2025-10-16T04:00:00Z","v":665280,"vw":34.234427},{"c":34.3,"h":34.46,"l":33.86,"n":6856,"o":34,"t":"2025-10-17T04:00:00Z","v":717281,"vw":34.28656},{"c":34.83,"h":34.945,"l":34.39,"n":5528,"o":34.5,"t":"2025-10-20T04:00:00Z","v":419505,"vw":34.753094},{"c":34.67,"h":34.8799,"l":34.48,"n":3824,"o":34.57,"t":"2025-10-21T04:00:00Z","v":312889,"vw":34.672474},{"c":34.26,"h":34.76,"l":34.24,"n":4364,"o":34.74,"t":"2025-10-22T04:00:00Z","v":461256,"vw":34.453124},{"c":34.35,"h":34.48,"l":33.98,"n":5310,"o":34.26,"t":"2025-10-23T04:00:00Z","v":381717,"vw":34.230006},{"c":34.15,"h":34.475,"l":34.11,"n":4270,"o":34.38,"t":"2025-10-24T04:00:00Z","v":291745,"vw":34.250052},{"c":34.24,"h":34.52,"l":33.94,"n":5541,"o":34.15,"t":"2025-10-27T04:00:00Z","v":382980,"vw":34.155823},{"c":34.65,"h":35.01,"l":34.25,"n":4773,"o":34.32,"t":"2025-10-28T04:00:00Z","v":445823,"vw":34.768101},{"c":34.31,"h":34.4923,"l":33.93,"n":7668,"o":34.23,"t":"2025-10-29T04:00:00Z","v":582391,"vw":34.277908},{"c":34.02,"h":34.355,"l":33.815,"n":3632,"o":34.18,"t":"2025-10-30T04:00:00Z","v":287573,"vw":34.008802},{"c":34.17,"h":34.45,"l":33.61,"n":5927,"o":33.85,"t":"2025-10-31T04:00:00Z","v":472652,"vw":34.090342},{"c":34.25,"h":34.48,"l":33.93,"n":4313,"o":34.13,"t":"2025-11-03T05:00:00Z","v":530080,"vw":34.275386},{"c":34.09,"h":34.23,"l":33.74,"n":5058,"o":34.18,"t":"2025-11-04T05:00:00Z","v":319468,"vw":34.034536},{"c":34.62,"h":34.72,"l":33.87,"n":7278,"o":33.93,"t":"2025-11-05T05:00:00Z","v":481785,"vw":34.522487},{"c":34.34,"h":34.625,"l":34.08,"n":5859,"o":34.62,"t":"2025-11-06T05:00:00Z","v":556570,"vw":34.349556},{"c":35.22,"h":35.28,"l":34.29,"n":8995,"o":35,"t":"2025-11-07T05:00:00Z","v":586854,"vw":34.883216},{"c":35.78,"h":36.1,"l":35.11,"n":6583,"o":35.11,"t":"2025-11-10T05:00:00Z","v":522252,"vw":35.810987},{"c":35.76,"h":35.9289,"l":35.62,"n":4855,"o":35.75,"t":"2025-11-11T05:00:00Z","v":393324,"vw":35.800514},{"c":35.77,"h":35.98,"l":35.655,"n":6117,"o":35.67,"t":"2025-11-12T05:00:00Z","v":651069,"vw":35.821811},{"c":35.62,"h":35.78,"l":35.34,"n":4547,"o":35.67,"t":"2025-11-13T05:00:00Z","v":360889,"vw":35.497821},{"c":35.4,"h":35.49,"l":35.04,"n":3211,"o":35.46,"t":"2025-11-14T05:00:00Z","v":267598,"vw":35.365749},{"c":35.26,"h":35.64,"l":35.04,"n":4301,"o":35.52,"t":"2025-11-17T05:00:00Z","v":470234,"vw":35.327627},{"c":34.97,"h":35.25,"l":34.789,"n":7766,"o":35.07,"t":"2025-11-18T05:00:00Z","v":851537,"vw":34.995104},{"c":34.94,"h":35.15,"l":34.63,"n":5399,"o":35.08,"t":"2025-11-19T05:00:00Z","v":537813,"vw":34.939988},{"c":35.04,"h":35.635,"l":34.7165,"n":8531,"o":35.23,"t":"2025-11-20T05:00:00Z","v":997891,"vw":35.041924},{"c":35.21,"h":35.6,"l":34.95,"n":7063,"o":35,"t":"2025-11-21T05:00:00Z","v":722851,"vw":35.309296},{"c":35.29,"h":35.54,"l":34.94,"n":5852,"o":35.24,"t":"2025-11-24T05:00:00Z","v":543403,"vw":35.347985},{"c":35.8,"h":35.95,"l":35.24,"n":8812,"o":35.25,"t":"2025-11-25T05:00:00Z","v":814605,"vw":35.688403},{"c":36.09,"h":36.18,"l":35.7186,"n":4647,"o":35.95,"t":"2025-11-26T05:00:00Z","v":380055,"vw":36.056778},{"c":36.09,"h":36.2733,"l":35.6523,"n":2750,"o":35.9,"t":"2025-11-28T05:00:00Z","v":195227,"vw":36.086426},{"c":35.6,"h":35.83,"l":35.445,"n":5270,"o":35.7,"t":"2025-12-01T05:00:00Z","v":449819,"vw":35.589247},{"c":36.02,"h":36.18,"l":35.32,"n":6987,"o":35.7,"t":"2025-12-02T05:00:00Z","v":577566,"vw":35.706486},{"c":36.41,"h":36.58,"l":36.05,"n":6439,"o":36.3,"t":"2025-12-03T05:00:00Z","v":597630,"vw":36.388384},{"c":35.83,"h":36.2818,"l":35.78,"n":6587,"o":36.17,"t":"2025-12-04T05:00:00Z","v":583042,"vw":36.011484},{"c":35.6,"h":36.09,"l":35.58,"n":6130,"o":35.85,"t":"2025-12-05T05:00:00Z","v":616000,"vw":35.754821},{"c":35.21,"h":35.64,"l":35.02,"n":10969,"o":35.47,"t":"2025-12-08T05:00:00Z","v":1334199,"vw":35.196801},{"c":34.93,"h":35.57,"l":34.905,"n":8380,"o":35.17,"t":"2025-12-09T05:00:00Z","v":849761,"vw":35.130207},{"c":35.29,"h":35.625,"l":34.78,"n":9640,"o":34.93,"t":"2025-12-10T05:00:00Z","v":1109281,"vw":35.165269},{"c":35.1,"h":35.69,"l":34.935,"n":9329,"o":35.5,"t":"2025-12-11T05:00:00Z","v":1175711,"vw":35.367385},{"c":34.75,"h":35.2999,"l":34.63,"n":6820,"o":35.1,"t":"2025-12-12T05:00:00Z","v":831870,"vw":34.822505},{"c":34.09,"h":34.955,"l":34.05,"n":8754,"o":34.9,"t":"2025-12-15T05:00:00Z","v":1143432,"vw":34.279298},{"c":33.84,"h":34.15,"l":33.46,"n":8218,"o":34.13,"t":"2025-12-16T05:00:00Z","v":867746,"vw":33.785484},{"c":34.1,"h":34.19,"l":33.73,"n":7122,"o":34.17,"t":"2025-12-17T05:00:00Z","v":699086,"vw":33.930081},{"c":34.55,"h":35.23,"l":34.2707,"n":10238,"o":34.41,"t":"2025-12-18T05:00:00Z","v":992261,"vw":34.799944},{"c":34.87,"h":35.24,"l":34.54,"n":8276,"o":34.72,"t":"2025-12-19T05:00:00Z","v":935461,"vw":34.959088},{"c":34.96,"h":35.28,"l":34.57,"n":5036,"o":35,"t":"2025-12-22T05:00:00Z","v":420774,"vw":34.990479},{"c":34.93,"h":35.12,"l":34.81,"n":3877,"o":35,"t":"2025-12-23T05:00:00Z","v":323724,"vw":34.931005},{"c":35.05,"h":35.21,"l":34.87,"n":2994,"o":34.96,"t":"2025-12-24T05:00:00Z","v":218744,"vw":35.046133},{"c":35.15,"h":35.17,"l":34.83,"n":1565,"o":35.03,"t":"2025-12-26T05:00:00Z","v":138331,"vw":35.027004},{"c":34.79,"h":35.18,"l":34.78,"n":4296,"o":34.87,"t":"2025-12-29T05:00:00Z","v":261319,"vw":34.981732},{"c":34.84,"h":35.15,"l":34.71,"n":5760,"o":34.71,"t":"2025-12-30T05:00:00Z","v":404898,"vw":34.97324},{"c":34.74,"h":35,"l":34.61,"n":3643,"o":34.97,"t":"2025-12-31T05:00:00Z","v":298708,"vw":34.744653},{"c":34.3,"h":34.99,"l":34.11,"n":5730,"o":34.99,"t":"2026-01-02T05:00:00Z","v":508760,"vw":34.456967},{"c":34.53,"h":34.74,"l":33.93,"n":8636,"o":34.3,"t":"2026-01-05T05:00:00Z","v":738285,"vw":34.434296},{"c":34.43,"h":34.76,"l":33.93,"n":7941,"o":34.21,"t":"2026-01-06T05:00:00Z","v":565067,"vw":34.286409},{"c":33.41,"h":34.53,"l":33.3,"n":5554,"o":34.53,"t":"2026-01-07T05:00:00Z","v":423635,"vw":33.724109},{"c":33.64,"h":33.995,"l":33.21,"n":6659,"o":33.41,"t":"2026-01-08T05:00:00Z","v":575699,"vw":33.668611},{"c":33.64,"h":33.95,"l":33.41,"n":5556,"o":33.82,"t":"2026-01-09T05:00:00Z","v":413697,"vw":33.65598},{"c":34.2,"h":34.39,"l":33.45,"n":3932,"o":33.45,"t":"2026-01-12T05:00:00Z","v":330278,"vw":34.035188},{"c":34.54,"h":34.61,"l":34.19,"n":4840,"o":34.19,"t":"2026-01-13T05:00:00Z","v":348839,"vw":34.473953},{"c":34.81,"h":34.92,"l":34.44,"n":8113,"o":34.5,"t":"2026-01-14T05:00:00Z","v":728668,"vw":34.715584},{"c":34.83,"h":35.335,"l":34.65,"n":5256,"o":34.99,"t":"2026-01-15T05:00:00Z","v":507900,"vw":35.014642},{"c":35.15,"h":35.325,"l":34.64,"n":7660,"o":34.98,"t":"2026-01-16T05:00:00Z","v":785622,"vw":35.047846},{"c":34.29,"h":34.94,"l":34.04,"n":8305,"o":34.8,"t":"2026-01-20T05:00:00Z","v":720707,"vw":34.430817},{"c":34.56,"h":34.825,"l":34.2,"n":5941,"o":34.57,"t":"2026-01-21T05:00:00Z","v":401325,"vw":34.490704},{"c":34.69,"h":35.08,"l":34.56,"n":4340,"o":34.72,"t":"2026-01-22T05:00:00Z","v":374436,"vw":34.735199},{"c":35.25,"h":35.3,"l":34.5,"n":5377,"o":34.7,"t":"2026-01-23T05:00:00Z","v":442296,"vw":34.94709},{"c":35.14,"h":35.35,"l":34.76,"n":4627,"o":34.76,"t":"2026-01-26T05:00:00Z","v":387383,"vw":35.143182},{"c":35.38,"h":35.6,"l":35.09,"n":6066,"o":35.37,"t":"2026-01-27T05:00:00Z","v":437406,"vw":35.321739},{"c":35.32,"h":35.765,"l":35.05,"n":8217,"o":35.3,"t":"2026-01-28T05:00:00Z","v":703859,"vw":35.29586},{"c":36.35,"h":36.52,"l":35.04,"n":17559,"o":35.53,"t":"2026-01-29T05:00:00Z","v":1339279,"vw":35.880288},{"c":36.15,"h":36.81,"l":36,"n":6498,"o":36.41,"t":"2026-01-30T05:00:00Z","v":471589,"vw":36.247898},{"c":36.62,"h":36.77,"l":35.86,"n":9441,"o":35.975,"t":"2026-02-02T05:00:00Z","v":809878,"vw":36.460949},{"c":36.7,"h":36.925,"l":36.44,"n":8020,"o":36.7,"t":"2026-02-03T05:00:00Z","v":566528,"vw":36.626087},{"c":36.77,"h":37.1,"l":36.36,"n":8513,"o":36.36,"t":"2026-02-04T05:00:00Z","v":676414,"vw":36.84046},{"c":37.03,"h":37.215,"l":36.34,"n":10092,"o":36.77,"t":"2026-02-05T05:00:00Z","v":932924,"vw":36.877608},{"c":38.04,"h":38.08,"l":37.26,"n":10000,"o":37.26,"t":"2026-02-06T05:00:00Z","v":1114024,"vw":37.768563},{"c":38.38,"h":38.61,"l":37.43,"n":11596,"o":37.43,"t":"2026-02-09T05:00:00Z","v":1194073,"vw":38.333708},{"c":39,"h":39.07,"l":38.39,"n":11841,"o":38.57,"t":"2026-02-10T05:00:00Z","v":1053895,"vw":38.846951},{"c":39.18,"h":39.71,"l":38.7,"n":11842,"o":39.4,"t":"2026-02-11T05:00:00Z","v":1018478,"vw":39.296859},{"c":38.6,"h":39.85,"l":38.5,"n":11285,"o":39.41,"t":"2026-02-12T05:00:00Z","v":725535,"vw":38.925747},{"c":38.75,"h":38.895,"l":38.4705,"n":7122,"o":38.6,"t":"2026-02-13T05:00:00Z","v":551353,"vw":38.672539},{"c":38.69,"h":39.12,"l":38.26,"n":8928,"o":38.41,"t":"2026-02-17T05:00:00Z","v":732844,"vw":38.742064},{"c":38.27,"h":38.8088,"l":38.06,"n":8573,"o":38.74,"t":"2026-02-18T05:00:00Z","v":776808,"vw":38.287562},{"c":38.1,"h":38.18,"l":37.64,"n":7126,"o":38.1,"t":"2026-02-19T05:00:00Z","v":634636,"vw":37.952581},{"c":38.53,"h":38.785,"l":37.92,"n":7717,"o":38.15,"t":"2026-02-20T05:00:00Z","v":651383,"vw":38.534901},{"c":38.7,"h":39.18,"l":38.45,"n":9280,"o":38.5,"t":"2026-02-23T05:00:00Z","v":823648,"vw":38.86712},{"c":39.15,"h":39.48,"l":38.8,"n":10552,"o":38.86,"t":"2026-02-24T05:00:00Z","v":920361,"vw":39.219823},{"c":39.44,"h":39.66,"l":39.05,"n":8814,"o":39.06,"t":"2026-02-25T05:00:00Z","v":590726,"vw":39.432283},{"c":40.08,"h":40.18,"l":39.325,"n":6470,"o":39.37,"t":"2026-02-26T05:00:00Z","v":557640,"vw":39.842388},{"c":39.04,"h":39.67,"l":38.765,"n":11341,"o":39.14,"t":"2026-02-27T05:00:00Z","v":944850,"vw":39.078924},{"c":39.68,"h":40.32,"l":38.36,"n":12212,"o":38.59,"t":"2026-03-02T05:00:00Z","v":1388521,"vw":39.516163},{"c":39.31,"h":39.43,"l":38.33,"n":16306,"o":38.98,"t":"2026-03-03T05:00:00Z","v":1231007,"vw":38.956977},{"c":38.94,"h":39.6589,"l":38.8,"n":9195,"o":39.55,"t":"2026-03-04T05:00:00Z","v":1317219,"vw":39.088915},{"c":38.01,"h":38.82,"l":37.78,"n":12848,"o":38.69,"t":"2026-03-05T05:00:00Z","v":1408215,"vw":38.087648},{"c":37.6,"h":37.87,"l":37.08,"n":9069,"o":37.51,"t":"2026-03-06T05:00:00Z","v":876354,"vw":37.628383},{"c":36.89,"h":37.2,"l":36.78,"n":9618,"o":37.16,"t":"2026-03-09T04:00:00Z","v":1004488,"vw":36.959216},{"c":37.99,"h":38.23,"l":36.8,"n":10052,"o":37.12,"t":"2026-03-10T04:00:00Z","v":1022668,"vw":37.760886},{"c":38.89,"h":39.1,"l":37.85,"n":10257,"o":37.85,"t":"2026-03-11T04:00:00Z","v":1207195,"vw":38.644323},{"c":37.87,"h":38.53,"l":37.74,"n":14546,"o":38.09,"t":"2026-03-12T04:00:00Z","v":1578763,"vw":38.060882},{"c":37.75,"h":38.36,"l":37.5301,"n":8349,"o":38.05,"t":"2026-03-13T04:00:00Z","v":825802,"vw":37.802507},{"c":37.92,"h":38.77,"l":37.78,"n":9094,"o":38.1,"t":"2026-03-16T04:00:00Z","v":858382,"vw":38.144279},{"c":36.64,"h":38.26,"l":36.56,"n":11442,"o":38.2,"t":"2026-03-17T04:00:00Z","v":1101037,"vw":37.11467},{"c":35.76,"h":36.56,"l":35.64,"n":13861,"o":36.56,"t":"2026-03-18T04:00:00Z","v":1134104,"vw":35.974256},{"c":36.41,"h":36.64,"l":35.03,"n":21007,"o":35.51,"t":"2026-03-19T04:00:00Z","v":1477440,"vw":36.257993},{"c":36.47,"h":36.97,"l":36.06,"n":23358,"o":36.79,"t":"2026-03-20T04:00:00Z","v":1704333,"vw":36.47978},{"c":35.56,"h":37.11,"l":35.51,"n":27205,"o":36.94,"t":"2026-03-23T04:00:00Z","v":1677178,"vw":35.916863},{"c":35.52,"h":35.65,"l":34.8801,"n":24676,"o":35.5,"t":"2026-03-24T04:00:00Z","v":1715042,"vw":35.409608},{"c":35.57,"h":36.1054,"l":35.02,"n":17048,"o":35.92,"t":"2026-03-25T04:00:00Z","v":920223,"vw":35.385339},{"c":35.67,"h":35.915,"l":35.245,"n":9104,"o":35.35,"t":"2026-03-26T04:00:00Z","v":516318,"vw":35.565584},{"c":34.86,"h":35.7,"l":34.74,"n":16737,"o":35.64,"t":"2026-03-27T04:00:00Z","v":1043407,"vw":35.099424},{"c":35.21,"h":35.61,"l":34.84,"n":9814,"o":35.19,"t":"2026-03-30T04:00:00Z","v":670840,"vw":35.26271},{"c":36.12,"h":36.26,"l":35.34,"n":13996,"o":35.38,"t":"2026-03-31T04:00:00Z","v":1167386,"vw":35.888486},{"c":36.35,"h":36.525,"l":36.05,"n":13735,"o":36.44,"t":"2026-04-01T04:00:00Z","v":1266405,"vw":36.377071},{"c":36.51,"h":36.52,"l":35.53,"n":8613,"o":35.66,"t":"2026-04-02T04:00:00Z","v":766543,"vw":36.317628},{"c":36.22,"h":37,"l":36.08,"n":12141,"o":37,"t":"2026-04-06T04:00:00Z","v":884994,"vw":36.34583},{"c":35.74,"h":36.18,"l":35.68,"n":13011,"o":36,"t":"2026-04-07T04:00:00Z","v":1028249,"vw":35.847474},{"c":36.71,"h":36.85,"l":36.34,"n":11799,"o":36.47,"t":"2026-04-08T04:00:00Z","v":974367,"vw":36.662682},{"c":36.69,"h":36.81,"l":35.92,"n":12488,"o":36.5,"t":"2026-04-09T04:00:00Z","v":1074175,"vw":36.381006},{"c":36.56,"h":37.15,"l":36.51,"n":6303,"o":36.63,"t":"2026-04-10T04:00:00Z","v":527031,"vw":36.851327},{"c":36.7,"h":36.87,"l":36.25,"n":11671,"o":36.3,"t":"2026-04-13T04:00:00Z","v":1111003,"vw":36.661923},{"c":37.23,"h":37.27,"l":36.71,"n":9870,"o":36.82,"t":"2026-04-14T04:00:00Z","v":938917,"vw":37.099301},{"c":37.02,"h":37.29,"l":36.8901,"n":7934,"o":37,"t":"2026-04-15T04:00:00Z","v":831959,"vw":37.061729},{"c":36.25,"h":37.2,"l":36.25,"n":6654,"o":37.04,"t":"2026-04-16T04:00:00Z","v":564566,"vw":36.487124},{"c":36.56,"h":36.84,"l":36.26,"n":7245,"o":36.5,"t":"2026-04-17T04:00:00Z","v":683536,"vw":36.463442},{"c":36.72,"h":37.19,"l":36.39,"n":9113,"o":36.39,"t":"2026-04-20T04:00:00Z","v":930820,"vw":36.85422},{"c":36.12,"h":36.8602,"l":36.01,"n":10537,"o":36.69,"t":"2026-04-21T04:00:00Z","v":762163,"vw":36.325224},{"c":36.01,"h":36.595,"l":35.9,"n":7359,"o":36.5,"t":"2026-04-22T04:00:00Z","v":537856,"vw":36.196823},{"c":35.87,"h":36.2728,"l":35.77,"n":5522,"o":36.18,"t":"2026-04-23T04:00:00Z","v":495710,"vw":35.934301},{"c":36.22,"h":36.3495,"l":35.6,"n":5424,"o":35.75,"t":"2026-04-24T04:00:00Z","v":441173,"vw":36.131508},{"c":36.09,"h":36.7,"l":35.89,"n":9322,"o":36.5,"t":"2026-04-27T04:00:00Z","v":526404,"vw":36.163417},{"c":35.36,"h":36.11,"l":35.3201,"n":6496,"o":35.94,"t":"2026-04-28T04:00:00Z","v":504448,"vw":35.490432},{"c":34.82,"h":36.39,"l":33.48,"n":57555,"o":36,"t":"2026-04-29T04:00:00Z","v":4893085,"vw":34.380574},{"c":35.85,"h":36.22,"l":34.97,"n":10488,"o":35.06,"t":"2026-04-30T04:00:00Z","v":877300,"vw":35.764374},{"c":36.18,"h":36.39,"l":35.34,"n":11206,"o":36.02,"t":"2026-05-01T04:00:00Z","v":612226,"vw":35.980511},{"c":35.73,"h":36.27,"l":35.135,"n":16752,"o":36.27,"t":"2026-05-04T04:00:00Z","v":990304,"vw":35.594863},{"c":36.28,"h":36.535,"l":35.61,"n":8254,"o":35.61,"t":"2026-05-05T04:00:00Z","v":587498,"vw":36.179503},{"c":37.13,"h":37.3,"l":36.51,"n":18955,"o":36.745,"t":"2026-05-06T04:00:00Z","v":1356070,"vw":36.895332},{"c":36.97,"h":37.55,"l":36.63,"n":16333,"o":37.01,"t":"2026-05-07T04:00:00Z","v":1191892,"vw":36.99776},{"c":36.77,"h":37.07,"l":36.33,"n":10065,"o":36.96,"t":"2026-05-08T04:00:00Z","v":783778,"vw":36.655155},{"c":37.44,"h":37.52,"l":36.96,"n":10806,"o":37.01,"t":"2026-05-11T04:00:00Z","v":935145,"vw":37.354547},{"c":38.07,"h":38.2,"l":37.45,"n":7230,"o":37.47,"t":"2026-05-12T04:00:00Z","v":809294,"vw":37.93933},{"c":38.31,"h":38.385,"l":37.83,"n":8571,"o":38.22,"t":"2026-05-13T04:00:00Z","v":740454,"vw":38.172124},{"c":38.36,"h":38.95,"l":38.36,"n":8023,"o":38.4,"t":"2026-05-14T04:00:00Z","v":674195,"vw":38.62402},{"c":37.95,"h":38.42,"l":37.56,"n":8010,"o":38.1,"t":"2026-05-15T04:00:00Z","v":681420,"vw":38.019654},{"c":38.61,"h":38.74,"l":37.9324,"n":4713,"o":38,"t":"2026-05-18T04:00:00Z","v":393118,"vw":38.478109},{"c":38.42,"h":38.73,"l":38.17,"n":10533,"o":38.45,"t":"2026-05-19T04:00:00Z","v":801881,"vw":38.486737},{"c":39.19,"h":39.36,"l":38.341,"n":8573,"o":38.54,"t":"2026-05-20T04:00:00Z","v":630476,"vw":39.045459},{"c":39.75,"h":40.165,"l":39.13,"n":10672,"o":39.5,"t":"2026-05-21T04:00:00Z","v":880655,"vw":39.742543},{"c":39.64,"h":40.1199,"l":39.58,"n":6571,"o":40.02,"t":"2026-05-22T04:00:00Z","v":466294,"vw":39.773715},{"c":38.81,"h":40.1,"l":38.685,"n":15044,"o":39.76,"t":"2026-05-26T04:00:00Z","v":1153837,"vw":39.031168},{"c":38.74,"h":39,"l":38.2,"n":11393,"o":38.73,"t":"2026-05-27T04:00:00Z","v":700354,"vw":38.667203},{"c":39.56,"h":39.73,"l":38.41,"n":12757,"o":38.78,"t":"2026-05-28T04:00:00Z","v":791362,"vw":39.36739},{"c":39.04,"h":39.23,"l":38.585,"n":10139,"o":39,"t":"2026-05-29T04:00:00Z","v":809144,"vw":38.869228},{"c":38.88,"h":39.62,"l":38.54,"n":9176,"o":38.69,"t":"2026-06-01T04:00:00Z","v":1046001,"vw":39.196062},{"c":38.81,"h":39.33,"l":38.69,"n":8427,"o":38.69,"t":"2026-06-02T04:00:00Z","v":616640,"vw":38.964794},{"c":38.82,"h":39.5,"l":38.44,"n":12612,"o":38.98,"t":"2026-06-03T04:00:00Z","v":775548,"vw":38.739075},{"c":39.03,"h":39.41,"l":38.58,"n":10107,"o":38.92,"t":"2026-06-04T04:00:00Z","v":626921,"vw":39.040079},{"c":38.8,"h":39.49,"l":38.7,"n":9239,"o":39.25,"t":"2026-06-05T04:00:00Z","v":583077,"vw":38.996218},{"c":38.67,"h":39.42,"l":38.44,"n":12437,"o":38.8,"t":"2026-06-08T04:00:00Z","v":853897,"vw":38.891792},{"c":38.67,"h":39.105,"l":38.52,"n":8339,"o":38.83,"t":"2026-06-09T04:00:00Z","v":619945,"vw":38.776903},{"c":38.99,"h":39.35,"l":38.39,"n":9981,"o":38.39,"t":"2026-06-10T04:00:00Z","v":670713,"vw":39.033025},{"c":38.37,"h":39.41,"l":38.36,"n":14479,"o":38.69,"t":"2026-06-11T04:00:00Z","v":1107253,"vw":38.780707},{"c":38.28,"h":38.77,"l":38.13,"n":6451,"o":38.45,"t":"2026-06-12T04:00:00Z","v":333138,"vw":38.335681},{"c":38.1,"h":38.58,"l":37.945,"n":6951,"o":38.3,"t":"2026-06-15T04:00:00Z","v":479365,"vw":38.172893},{"c":38.09,"h":38.525,"l":37.98,"n":8471,"o":38.49,"t":"2026-06-16T04:00:00Z","v":662225,"vw":38.208366},{"c":37.37,"h":38.255,"l":37.22,"n":8786,"o":38,"t":"2026-06-17T04:00:00Z","v":773869,"vw":37.666896},{"c":37.57,"h":37.877,"l":37.34,"n":7505,"o":37.42,"t":"2026-06-18T04:00:00Z","v":725821,"vw":37.533978},{"c":36.25,"h":37.38,"l":36.19,"n":8754,"o":37.38,"t":"2026-06-22T04:00:00Z","v":746746,"vw":36.553495},{"c":36.77,"h":36.83,"l":35.84,"n":12929,"o":36.1,"t":"2026-06-23T04:00:00Z","v":952453,"vw":36.582608},{"c":36.55,"h":37.02,"l":36.34,"n":5038,"o":36.83,"t":"2026-06-24T04:00:00Z","v":355336,"vw":36.657973},{"c":36.39,"h":37.24,"l":36.37,"n":9843,"o":36.65,"t":"2026-06-25T04:00:00Z","v":941772,"vw":36.633089},{"c":36.6,"h":37.185,"l":36.4,"n":8025,"o":36.76,"t":"2026-06-26T04:00:00Z","v":749523,"vw":36.771176},{"c":36.45,"h":36.675,"l":35.88,"n":7983,"o":36.41,"t":"2026-06-29T04:00:00Z","v":698169,"vw":36.259647},{"c":36.49,"h":36.55,"l":36.08,"n":6779,"o":36.22,"t":"2026-06-30T04:00:00Z","v":604509,"vw":36.419431},{"c":36,"h":36.85,"l":35.91,"n":4636,"o":36.8,"t":"2026-07-01T04:00:00Z","v":437019,"vw":36.295743},{"c":37.01,"h":37.01,"l":35.84,"n":7601,"o":36.22,"t":"2026-07-02T04:00:00Z","v":783296,"vw":36.638944},{"c":37.31,"h":37.52,"l":36.69,"n":13437,"o":36.69,"t":"2026-07-06T04:00:00Z","v":1393732,"vw":37.266466},{"c":36.86,"h":37.66,"l":36.85,"n":11523,"o":37.2,"t":"2026-07-07T04:00:00Z","v":988604,"vw":37.201754},{"c":37.36,"h":37.42,"l":36.41,"n":10927,"o":36.85,"t":"2026-07-08T04:00:00Z","v":734272,"vw":37.037558},{"c":37.29,"h":37.66,"l":37.16,"n":8023,"o":37.42,"t":"2026-07-09T04:00:00Z","v":664314,"vw":37.342469},{"c":37.65,"h":37.94,"l":36.68,"n":8964,"o":36.68,"t":"2026-07-10T04:00:00Z","v":645343,"vw":37.6535},{"c":37.61,"h":38.03,"l":37.16,"n":7029,"o":37.31,"t":"2026-07-13T04:00:00Z","v":571693,"vw":37.708267},{"c":38.15,"h":38.27,"l":37.68,"n":7984,"o":37.68,"t":"2026-07-14T04:00:00Z","v":711771,"vw":38.093665},{"c":38.73,"h":39.04,"l":38.045,"n":8450,"o":38.045,"t":"2026-07-15T04:00:00Z","v":518503,"vw":38.770554},{"c":39.16,"h":39.255,"l":38.28,"n":6251,"o":38.28,"t":"2026-07-16T04:00:00Z","v":505577,"vw":39.000903},{"c":39.26,"h":39.62,"l":38.97,"n":12427,"o":39.43,"t":"2026-07-17T04:00:00Z","v":1055574,"vw":39.234008},{"c":39.18,"h":39.56,"l":38.72,"n":6611,"o":39.26,"t":"2026-07-20T04:00:00Z","v":442587,"vw":39.159659},{"c":39.57,"h":39.7,"l":38.74,"n":7403,"o":38.74,"t":"2026-07-21T04:00:00Z","v":757150,"vw":39.265707},{"c":40.25,"h":40.67,"l":39.7,"n":36559,"o":39.7,"t":"2026-07-22T04:00:00Z","v":3191906,"vw":40.274293},{"c":41.04,"h":41.125,"l":39.7,"n":20222,"o":40,"t":"2026-07-23T04:00:00Z","v":1680829,"vw":40.704941},{"c":40.88,"h":41.65,"l":40.75,"n":11934,"o":41.19,"t":"2026-07-24T04:00:00Z","v":1218755,"vw":41.107463},{"c":40.41,"h":41.1486,"l":40.06,"n":14375,"o":41,"t":"2026-07-27T04:00:00Z","v":1894706,"vw":40.396696},{"c":41.93,"h":42,"l":40.54,"n":17729,"o":40.76,"t":"2026-07-28T04:00:00Z","v":1545462,"vw":41.51934},{"c":42.62,"h":42.9,"l":41.585,"n":17140,"o":41.65,"t":"2026-07-29T04:00:00Z","v":1803482,"vw":42.214098},{"c":42.39,"h":44.035,"l":41.88,"n":13202,"o":42.5,"t":"2026-07-30T04:00:00Z","v":1181174,"vw":42.702985},{"c":41.76,"h":42.28,"l":41.3,"n":13981,"o":41.73,"t":"2026-07-31T04:00:00Z","v":1218693,"vw":41.732244},{"c":40.08,"h":41.99,"l":39.94,"n":9279,"o":41.99,"t":"2026-08-03T04:00:00Z","v":701582,"vw":40.621644},{"c":39.91,"h":40.75,"l":39.265,"n":19752,"o":40.75,"t":"2026-08-04T04:00:00Z","v":1469695,"vw":39.826602},{"c":39.65,"h":40.4,"l":39.04,"n":15709,"o":40.3,"t":"2026-08-05T04:00:00Z","v":1310229,"vw":39.518834},{"c":38.94,"h":39.9181,"l":38.92,"n":11720,"o":39.41,"t":"2026-08-06T04:00:00Z","v":1095165,"vw":39.221992},{"c":39.04,"h":39.63,"l":38.68,"n":8638,"o":39.28,"t":"2026-08-07T04:00:00Z","v":554569,"vw":39.0063},{"c":37.98,"h":39.2,"l":37.96,"n":12932,"o":38.755,"t":"2026-08-10T04:00:00Z","v":1065238,"vw":38.260977},{"c":39.38,"h":39.78,"l":38.1,"n":9810,"o":38.22,"t":"2026-08-11T04:00:00Z","v":826546,"vw":39.348414},{"c":39.45,"h":40.15,"l":39.35,"n":8879,"o":39.35,"t":"2026-08-12T04:00:00Z","v":577896,"vw":39.707167},{"c":40.01,"h":40.11,"l":39.39,"n":9550,"o":39.53,"t":"2026-08-13T04:00:00Z","v":573567,"vw":39.724192},{"c":39.74,"h":40.51,"l":39.46,"n":4593,"o":39.99,"t":"2026-08-14T04:00:00Z","v":296424,"vw":39.777184},{"c":38.91,"h":39.64,"l":38.85,"n":5056,"o":39.53,"t":"2026-08-17T04:00:00Z","v":416500,"vw":39.109336},{"c":38.32,"h":39.26,"l":38.32,"n":9605,"o":39.26,"t":"2026-08-18T04:00:00Z","v":889989,"vw":38.527598},{"c":39.42,"h":39.5,"l":38.61,"n":8200,"o":38.66,"t":"2026-08-19T04:00:00Z","v":585859,"vw":39.13593},{"c":38.94,"h":39.69,"l":38.75,"n":8855,"o":39.44,"t":"2026-08-20T04:00:00Z","v":750116,"vw":39.084383},{"c":38.95,"h":39.3794,"l":38.72,"n":8175,"o":39,"t":"2026-08-21T04:00:00Z","v":752460,"vw":38.928107},{"c":38.56,"h":39.1538,"l":38.365,"n":9472,"o":38.7,"t":"2026-08-24T04:00:00Z","v":654072,"vw":38.504543},{"c":38.94,"h":39.4,"l":38.28,"n":10351,"o":38.3,"t":"2026-08-25T04:00:00Z","v":752528,"vw":39.064081},{"c":38.85,"h":39.06,"l":38.68,"n":8189,"o":39,"t":"2026-08-26T04:00:00Z","v":588535,"vw":38.890281},{"c":38.88,"h":38.9236,"l":38.59,"n":7909,"o":38.75,"t":"2026-08-27T04:00:00Z","v":515351,"vw":38.770957},{"c":38.1,"h":39.1,"l":38.07,"n":4737,"o":38.88,"t":"2026-08-28T04:00:00Z","v":336013,"vw":38.31519},{"c":37.8,"h":37.91,"l":37.26,"n":8030,"o":37.57,"t":"2026-08-31T04:00:00Z","v":631763,"vw":37.564254},{"c":37.11,"h":37.66,"l":36.36,"n":14738,"o":37.28,"t":"2026-09-01T04:00:00Z","v":1491926,"vw":36.904589},{"c":36.29,"h":37.31,"l":36.27,"n":10904,"o":37.21,"t":"2026-09-02T04:00:00Z","v":945522,"vw":36.664545},{"c":36.84,"h":36.915,"l":35.92,"n":12034,"o":36.32,"t":"2026-09-03T04:00:00Z","v":1023144,"vw":36.513339},{"c":37.13,"h":37.27,"l":36.43,"n":7234,"o":36.43,"t":"2026-09-04T04:00:00Z","v":492463,"vw":36.805342},{"c":37.26,"h":37.57,"l":36.76,"n":6438,"o":36.76,"t":"2026-09-08T04:00:00Z","v":392622,"vw":37.283235},{"c":36.64,"h":37.205,"l":36.45,"n":6775,"o":37.07,"t":"2026-09-09T04:00:00Z","v":582710,"vw":36.75042},{"c":36.42,"h":36.79,"l":36.34,"n":10917,"o":36.38,"t":"2026-09-10T04:00:00Z","v":963975,"vw":36.562049},{"c":36.88,"h":36.97,"l":36.52,"n":7376,"o":36.67,"t":"2026-09-11T04:00:00Z","v":613742,"vw":36.78932},{"c":35.65,"h":36.73,"l":35.02,"n":13662,"o":36.73,"t":"2026-09-14T04:00:00Z","v":1520336,"vw":35.619475},{"c":35.04,"h":35.99,"l":35.03,"n":8866,"o":35.82,"t":"2026-09-15T04:00:00Z","v":696173,"vw":35.43501},{"c":35.54,"h":35.92,"l":35.03,"n":9754,"o":35.03,"t":"2026-09-16T04:00:00Z","v":739785,"vw":35.610646},{"c":35.97,"h":36.25,"l":35.43,"n":10258,"o":35.56,"t":"2026-09-17T04:00:00Z","v":1117653,"vw":35.92354},{"c":36.07,"h":36.18,"l":35.32,"n":8321,"o":35.54,"t":"2026-09-18T04:00:00Z","v":734104,"vw":35.828733},{"c":35.83,"h":36.17,"l":35.73,"n":8457,"o":35.73,"t":"2026-09-21T04:00:00Z","v":653962,"vw":35.921781},{"c":35.78,"h":36.27,"l":35.62,"n":10704,"o":35.87,"t":"2026-09-22T04:00:00Z","v":985922,"vw":35.827158},{"c":35.22,"h":35.59,"l":35.11,"n":8798,"o":35.54,"t":"2026-09-23T04:00:00Z","v":992580,"vw":35.3603},{"c":34.44,"h":35.44,"l":34.3,"n":8448,"o":35.25,"t":"2026-09-24T04:00:00Z","v":683278,"vw":34.638838},{"c":34.76,"h":34.94,"l":34.35,"n":8487,"o":34.5,"t":"2026-09-25T04:00:00Z","v":803729,"vw":34.693046},{"c":34.84,"h":35.04,"l":34.37,"n":6981,"o":34.7,"t":"2026-09-28T04:00:00Z","v":537141,"vw":34.779065},{"c":35.49,"h":35.51,"l":34.435,"n":9661,"o":34.83,"t":"2026-09-29T04:00:00Z","v":751973,"vw":35.118827},{"c":35.55,"h":35.91,"l":35.355,"n":11802,"o":35.8,"t":"2026-09-30T04:00:00Z","v":1021695,"vw":35.606176},{"c":35.79,"h":35.97,"l":35.245,"n":15079,"o":35.53,"t":"2026-10-01T04:00:00Z","v":1636951,"vw":35.734055},{"c":36.52,"h":36.9,"l":36.03,"n":13361,"o":36.03,"t":"2026-10-02T04:00:00Z","v":1146102,"vw":36.495364},{"c":36.17,"h":36.71,"l":35.69,"n":8926,"o":36.71,"t":"2026-10-05T04:00:00Z","v":831407,"vw":36.115725},{"c":37.43,"h":37.73,"l":36.38,"n":10969,"o":36.38,"t":"2026-10-06T04:00:00Z","v":894759,"vw":37.248305},{"c":37.45,"h":37.63,"l":36.9,"n":9082,"o":37.14,"t":"2026-10-07T04:00:00Z","v":725553,"vw":37.408139},{"c":36.89,"h":37.54,"l":36.53,"n":8798,"o":37.5,"t":"2026-10-08T04:00:00Z","v":704186,"vw":36.911746},{"c":37.1,"h":37.34,"l":36.71,"n":7321,"o":36.92,"t":"2026-10-09T04:00:00Z","v":523217,"vw":37.152978},{"c":36.72,"h":37.13,"l":36.6,"n":3525,"o":37.05,"t":"2026-10-12T04:00:00Z","v":260077,"vw":36.798776},{"c":36.33,"h":36.99,"l":36.23,"n":8527,"o":36.84,"t":"2026-10-13T04:00:00Z","v":642612,"vw":36.387628},{"c":36.35,"h":36.43,"l":35.52,"n":7581,"o":36.02,"t":"2026-10-14T04:00:00Z","v":620903,"vw":36.085016},{"c":37.27,"h":37.33,"l":36.35,"n":8794,"o":36.51,"t":"2026-10-15T04:00:00Z","v":670828,"vw":36.96262},{"c":37.45,"h":37.55,"l":36.68,"n":7944,"o":37.08,"t":"2026-10-16T04:00:00Z","v":807390,"vw":37.240119},{"c":37.11,"h":37.6,"l":36.86,"n":7355,"o":37.45,"t":"2026-10-19T04:00:00Z","v":499898,"vw":37.141984},{"c":36.75,"h":37.64,"l":36.7136,"n":4079,"o":37.16,"t":"2026-10-20T04:00:00Z","v":290755,"vw":37.062004},{"c":36.37,"h":37.39,"l":36.37,"n":8973,"o":36.96,"t":"2026-10-21T04:00:00Z","v":887156,"vw":36.711029},{"c":37.29,"h":37.37,"l":36.2,"n":7174,"o":36.2,"t":"2026-10-22T04:00:00Z","v":681739,"vw":37.121276}],"volatilityBars":[{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-21T13:00:00Z","v":125,"vw":34.33},{"c":35.92,"h":36.15,"l":35.73,"n":286,"o":35.73,"t":"2026-09-21T13:30:00Z","v":57844,"vw":35.854967},{"c":35.89,"h":35.99,"l":35.8,"n":195,"o":35.92,"t":"2026-09-21T13:45:00Z","v":28449,"vw":35.907312},{"c":35.928,"h":36.01,"l":35.87,"n":116,"o":35.96,"t":"2026-09-21T14:00:00Z","v":9968,"vw":35.939858},{"c":36.0348,"h":36.0348,"l":35.85,"n":222,"o":35.91,"t":"2026-09-21T14:15:00Z","v":23369,"vw":35.918154},{"c":35.985,"h":36.055,"l":35.96,"n":166,"o":36.055,"t":"2026-09-21T14:30:00Z","v":12482,"vw":36.009},{"c":35.85,"h":36.035,"l":35.85,"n":193,"o":35.96,"t":"2026-09-21T14:45:00Z","v":15040,"vw":35.954232},{"c":35.95,"h":35.95,"l":35.84,"n":333,"o":35.84,"t":"2026-09-21T15:00:00Z","v":35086,"vw":35.878204},{"c":35.935,"h":36.05,"l":35.9,"n":210,"o":35.945,"t":"2026-09-21T15:15:00Z","v":12140,"vw":35.975157},{"c":36.05,"h":36.06,"l":35.935,"n":216,"o":35.935,"t":"2026-09-21T15:30:00Z","v":11673,"vw":36.009758},{"c":36.07,"h":36.14,"l":36.03,"n":324,"o":36.05,"t":"2026-09-21T15:45:00Z","v":20121,"vw":36.076744},{"c":36.03,"h":36.08,"l":36.005,"n":232,"o":36.05,"t":"2026-09-21T16:00:00Z","v":14325,"vw":36.037216},{"c":36.035,"h":36.05,"l":36,"n":165,"o":36.05,"t":"2026-09-21T16:15:00Z","v":8493,"vw":36.028756},{"c":35.995,"h":36.0861,"l":35.98,"n":233,"o":36.04,"t":"2026-09-21T16:30:00Z","v":12610,"vw":36.042882},{"c":36.06,"h":36.07,"l":35.995,"n":171,"o":35.995,"t":"2026-09-21T16:45:00Z","v":9005,"vw":36.033242},{"c":36.035,"h":36.065,"l":36.03,"n":169,"o":36.06,"t":"2026-09-21T17:00:00Z","v":9062,"vw":36.046009},{"c":36.14,"h":36.14,"l":36.02,"n":184,"o":36.02,"t":"2026-09-21T17:15:00Z","v":12627,"vw":36.105864},{"c":36.03,"h":36.17,"l":36.015,"n":182,"o":36.145,"t":"2026-09-21T17:30:00Z","v":10775,"vw":36.088288},{"c":36,"h":36.05,"l":35.98,"n":319,"o":36.02,"t":"2026-09-21T17:45:00Z","v":19213,"vw":36.023335},{"c":36,"h":36.05,"l":35.99,"n":278,"o":36,"t":"2026-09-21T18:00:00Z","v":14881,"vw":36.017927},{"c":36.02,"h":36.06,"l":35.99,"n":336,"o":36,"t":"2026-09-21T18:15:00Z","v":16823,"vw":36.027169},{"c":36,"h":36.0415,"l":35.97,"n":288,"o":36.02,"t":"2026-09-21T18:30:00Z","v":8521,"vw":36.001543},{"c":36.02,"h":36.03,"l":35.99,"n":226,"o":36,"t":"2026-09-21T18:45:00Z","v":11217,"vw":36.010968},{"c":36,"h":36.02,"l":35.93,"n":333,"o":36.01,"t":"2026-09-21T19:00:00Z","v":11926,"vw":35.976722},{"c":35.975,"h":36.01,"l":35.94,"n":296,"o":35.98,"t":"2026-09-21T19:15:00Z","v":28794,"vw":35.967808},{"c":35.95,"h":35.995,"l":35.95,"n":524,"o":35.975,"t":"2026-09-21T19:30:00Z","v":44966,"vw":35.971769},{"c":35.84,"h":35.955,"l":35.78,"n":1972,"o":35.95,"t":"2026-09-21T19:45:00Z","v":173628,"vw":35.822678},{"c":35.83,"h":35.83,"l":35.83,"n":3,"o":35.83,"t":"2026-09-21T20:00:00Z","v":11705,"vw":35.83},{"c":35.5442,"h":35.5442,"l":35.5442,"n":1,"o":35.5442,"t":"2026-09-21T23:30:00Z","v":159,"vw":35.5442},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-09-22T11:00:00Z","v":450,"vw":36.1},{"c":35.3789,"h":35.3789,"l":35.3789,"n":1,"o":35.3789,"t":"2026-09-22T11:45:00Z","v":125,"vw":35.3789},{"c":35.92,"h":35.97,"l":35.73,"n":171,"o":35.87,"t":"2026-09-22T13:30:00Z","v":16162,"vw":35.894183},{"c":35.87,"h":36.01,"l":35.87,"n":210,"o":35.91,"t":"2026-09-22T13:45:00Z","v":11593,"vw":35.950416},{"c":36.045,"h":36.045,"l":35.9,"n":79,"o":35.9,"t":"2026-09-22T14:00:00Z","v":2658,"vw":35.985385},{"c":36.03,"h":36.12,"l":36.01,"n":107,"o":36.085,"t":"2026-09-22T14:15:00Z","v":8074,"vw":36.06841},{"c":36.16,"h":36.26,"l":36.04,"n":168,"o":36.07,"t":"2026-09-22T14:30:00Z","v":11243,"vw":36.157463},{"c":36.199,"h":36.27,"l":36.15,"n":205,"o":36.15,"t":"2026-09-22T14:45:00Z","v":17273,"vw":36.217669},{"c":36.23,"h":36.245,"l":36.18,"n":130,"o":36.18,"t":"2026-09-22T15:00:00Z","v":10697,"vw":36.224058},{"c":36.08,"h":36.23,"l":36.01,"n":376,"o":36.23,"t":"2026-09-22T15:15:00Z","v":31876,"vw":36.108276},{"c":35.915,"h":36.08,"l":35.84,"n":579,"o":36.06,"t":"2026-09-22T15:30:00Z","v":50788,"vw":35.933343},{"c":35.9,"h":35.97,"l":35.87,"n":504,"o":35.91,"t":"2026-09-22T15:45:00Z","v":39567,"vw":35.918507},{"c":35.755,"h":35.9295,"l":35.75,"n":753,"o":35.895,"t":"2026-09-22T16:00:00Z","v":74350,"vw":35.840986},{"c":35.79,"h":35.79,"l":35.62,"n":631,"o":35.755,"t":"2026-09-22T16:15:00Z","v":69469,"vw":35.702538},{"c":35.8415,"h":35.9,"l":35.78,"n":237,"o":35.81,"t":"2026-09-22T16:30:00Z","v":20412,"vw":35.836666},{"c":35.785,"h":35.97,"l":35.77,"n":469,"o":35.86,"t":"2026-09-22T16:45:00Z","v":43192,"vw":35.861742},{"c":35.69,"h":35.82,"l":35.64,"n":390,"o":35.8,"t":"2026-09-22T17:00:00Z","v":30815,"vw":35.716176},{"c":35.72,"h":35.77,"l":35.68,"n":310,"o":35.68,"t":"2026-09-22T17:15:00Z","v":19751,"vw":35.738574},{"c":35.73,"h":35.76,"l":35.69,"n":192,"o":35.73,"t":"2026-09-22T17:30:00Z","v":14720,"vw":35.724537},{"c":35.79,"h":35.81,"l":35.7045,"n":296,"o":35.72,"t":"2026-09-22T17:45:00Z","v":19989,"vw":35.7545},{"c":35.74,"h":35.83,"l":35.73,"n":894,"o":35.79,"t":"2026-09-22T18:00:00Z","v":73899,"vw":35.786266},{"c":35.82,"h":35.84,"l":35.74,"n":227,"o":35.75,"t":"2026-09-22T18:15:00Z","v":19140,"vw":35.782989},{"c":35.74,"h":35.85,"l":35.725,"n":350,"o":35.83,"t":"2026-09-22T18:30:00Z","v":28570,"vw":35.792356},{"c":35.715,"h":35.8,"l":35.69,"n":491,"o":35.75,"t":"2026-09-22T18:45:00Z","v":47449,"vw":35.736254},{"c":35.77,"h":35.79,"l":35.68,"n":522,"o":35.715,"t":"2026-09-22T19:00:00Z","v":54971,"vw":35.741519},{"c":35.79,"h":35.81,"l":35.69,"n":278,"o":35.77,"t":"2026-09-22T19:15:00Z","v":19783,"vw":35.759752},{"c":35.84,"h":35.93,"l":35.77,"n":594,"o":35.79,"t":"2026-09-22T19:30:00Z","v":41134,"vw":35.835715},{"c":35.755,"h":35.86,"l":35.725,"n":1405,"o":35.85,"t":"2026-09-22T19:45:00Z","v":135096,"vw":35.774628},{"c":35.78,"h":35.78,"l":35.78,"n":4,"o":35.78,"t":"2026-09-22T20:00:00Z","v":15707,"vw":35.78},{"c":35.814,"h":35.814,"l":35.75,"n":2,"o":35.75,"t":"2026-09-22T21:15:00Z","v":600,"vw":35.782},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-09-22T23:15:00Z","v":2000,"vw":36},{"c":35.31,"h":35.56,"l":35.26,"n":304,"o":35.54,"t":"2026-09-23T13:30:00Z","v":56787,"vw":35.416255},{"c":35.36,"h":35.38,"l":35.26,"n":156,"o":35.285,"t":"2026-09-23T13:45:00Z","v":31460,"vw":35.330062},{"c":35.405,"h":35.465,"l":35.28,"n":218,"o":35.3,"t":"2026-09-23T14:00:00Z","v":43127,"vw":35.345812},{"c":35.47,"h":35.48,"l":35.42,"n":169,"o":35.42,"t":"2026-09-23T14:15:00Z","v":11169,"vw":35.444196},{"c":35.51,"h":35.59,"l":35.48,"n":155,"o":35.48,"t":"2026-09-23T14:30:00Z","v":21400,"vw":35.524217},{"c":35.41,"h":35.47,"l":35.32,"n":312,"o":35.47,"t":"2026-09-23T14:45:00Z","v":38165,"vw":35.37251},{"c":35.37,"h":35.455,"l":35.27,"n":723,"o":35.415,"t":"2026-09-23T15:00:00Z","v":123802,"vw":35.360122},{"c":35.5,"h":35.59,"l":35.37,"n":440,"o":35.37,"t":"2026-09-23T15:15:00Z","v":61109,"vw":35.475695},{"c":35.56,"h":35.56,"l":35.41,"n":325,"o":35.49,"t":"2026-09-23T15:30:00Z","v":38907,"vw":35.482754},{"c":35.495,"h":35.55,"l":35.42,"n":190,"o":35.55,"t":"2026-09-23T15:45:00Z","v":12074,"vw":35.486542},{"c":35.43,"h":35.4951,"l":35.41,"n":118,"o":35.4951,"t":"2026-09-23T16:00:00Z","v":7466,"vw":35.445686},{"c":35.38,"h":35.425,"l":35.33,"n":199,"o":35.425,"t":"2026-09-23T16:15:00Z","v":13908,"vw":35.387565},{"c":35.34,"h":35.39,"l":35.33,"n":148,"o":35.39,"t":"2026-09-23T16:30:00Z","v":11275,"vw":35.355782},{"c":35.37,"h":35.4,"l":35.295,"n":189,"o":35.35,"t":"2026-09-23T16:45:00Z","v":11117,"vw":35.336913},{"c":35.34,"h":35.37,"l":35.31,"n":72,"o":35.37,"t":"2026-09-23T17:00:00Z","v":4000,"vw":35.340517},{"c":35.35,"h":35.39,"l":35.32,"n":68,"o":35.335,"t":"2026-09-23T17:15:00Z","v":3696,"vw":35.346366},{"c":35.33,"h":35.36,"l":35.29,"n":240,"o":35.34,"t":"2026-09-23T17:30:00Z","v":19102,"vw":35.318709},{"c":35.335,"h":35.36,"l":35.32,"n":98,"o":35.34,"t":"2026-09-23T17:45:00Z","v":7306,"vw":35.337331},{"c":35.3,"h":35.34,"l":35.27,"n":206,"o":35.34,"t":"2026-09-23T18:00:00Z","v":17124,"vw":35.290694},{"c":35.185,"h":35.29,"l":35.11,"n":546,"o":35.28,"t":"2026-09-23T18:15:00Z","v":41510,"vw":35.174122},{"c":35.29,"h":35.32,"l":35.19,"n":587,"o":35.19,"t":"2026-09-23T18:30:00Z","v":60874,"vw":35.262571},{"c":35.47,"h":35.47,"l":35.28,"n":461,"o":35.29,"t":"2026-09-23T18:45:00Z","v":44431,"vw":35.37395},{"c":35.46,"h":35.47,"l":35.41,"n":309,"o":35.44,"t":"2026-09-23T19:00:00Z","v":25016,"vw":35.441951},{"c":35.48,"h":35.52,"l":35.4,"n":439,"o":35.47,"t":"2026-09-23T19:15:00Z","v":36401,"vw":35.457678},{"c":35.29,"h":35.48,"l":35.29,"n":319,"o":35.47,"t":"2026-09-23T19:30:00Z","v":18968,"vw":35.39301},{"c":35.22,"h":35.4,"l":35.21,"n":1526,"o":35.295,"t":"2026-09-23T19:45:00Z","v":112897,"vw":35.277053},{"c":35.22,"h":35.22,"l":35.22,"n":5,"o":35.22,"t":"2026-09-23T20:00:00Z","v":18796,"vw":35.22},{"c":35.43,"h":35.44,"l":35.13,"n":150,"o":35.25,"t":"2026-09-24T13:30:00Z","v":9825,"vw":35.360047},{"c":35.345,"h":35.44,"l":35.325,"n":271,"o":35.44,"t":"2026-09-24T13:45:00Z","v":22905,"vw":35.384273},{"c":35.43,"h":35.44,"l":35.3,"n":200,"o":35.3,"t":"2026-09-24T14:00:00Z","v":16332,"vw":35.360617},{"c":35.05,"h":35.4,"l":35.03,"n":159,"o":35.4,"t":"2026-09-24T14:15:00Z","v":11565,"vw":35.162546},{"c":34.9,"h":35.02,"l":34.89,"n":296,"o":35.02,"t":"2026-09-24T14:30:00Z","v":23658,"vw":34.944753},{"c":34.795,"h":34.87,"l":34.77,"n":246,"o":34.87,"t":"2026-09-24T14:45:00Z","v":27967,"vw":34.830907},{"c":34.65,"h":34.82,"l":34.65,"n":263,"o":34.78,"t":"2026-09-24T15:00:00Z","v":18418,"vw":34.746983},{"c":34.61,"h":34.68,"l":34.54,"n":275,"o":34.65,"t":"2026-09-24T15:15:00Z","v":20961,"vw":34.621596},{"c":34.6,"h":34.63,"l":34.55,"n":270,"o":34.62,"t":"2026-09-24T15:30:00Z","v":24940,"vw":34.601133},{"c":34.66,"h":34.66,"l":34.56,"n":202,"o":34.62,"t":"2026-09-24T15:45:00Z","v":13047,"vw":34.600314},{"c":34.76,"h":34.76,"l":34.65,"n":144,"o":34.665,"t":"2026-09-24T16:00:00Z","v":7237,"vw":34.715944},{"c":34.8,"h":34.95,"l":34.76,"n":326,"o":34.78,"t":"2026-09-24T16:15:00Z","v":19423,"vw":34.865647},{"c":34.88,"h":34.94,"l":34.77,"n":227,"o":34.815,"t":"2026-09-24T16:30:00Z","v":16164,"vw":34.833913},{"c":34.86,"h":34.895,"l":34.84,"n":89,"o":34.87,"t":"2026-09-24T16:45:00Z","v":5638,"vw":34.86767},{"c":34.87,"h":34.9,"l":34.82,"n":188,"o":34.85,"t":"2026-09-24T17:00:00Z","v":12075,"vw":34.857336},{"c":34.75,"h":34.875,"l":34.73,"n":169,"o":34.875,"t":"2026-09-24T17:15:00Z","v":14572,"vw":34.803887},{"c":34.62,"h":34.74,"l":34.61,"n":195,"o":34.74,"t":"2026-09-24T17:30:00Z","v":19731,"vw":34.658514},{"c":34.65,"h":34.68,"l":34.63,"n":230,"o":34.65,"t":"2026-09-24T17:45:00Z","v":22650,"vw":34.654509},{"c":34.51,"h":34.63,"l":34.48,"n":335,"o":34.63,"t":"2026-09-24T18:00:00Z","v":31138,"vw":34.534282},{"c":34.5,"h":34.58,"l":34.44,"n":458,"o":34.51,"t":"2026-09-24T18:15:00Z","v":39695,"vw":34.503877},{"c":34.385,"h":34.51,"l":34.35,"n":375,"o":34.51,"t":"2026-09-24T18:30:00Z","v":26466,"vw":34.419533},{"c":34.43,"h":34.435,"l":34.34,"n":229,"o":34.37,"t":"2026-09-24T18:45:00Z","v":18489,"vw":34.383722},{"c":34.41,"h":34.465,"l":34.35,"n":335,"o":34.42,"t":"2026-09-24T19:00:00Z","v":24560,"vw":34.411287},{"c":34.39,"h":34.4277,"l":34.3,"n":421,"o":34.425,"t":"2026-09-24T19:15:00Z","v":31541,"vw":34.370349},{"c":34.51,"h":34.54,"l":34.4,"n":345,"o":34.4,"t":"2026-09-24T19:30:00Z","v":23590,"vw":34.456842},{"c":34.44,"h":34.53,"l":34.39,"n":1825,"o":34.51,"t":"2026-09-24T19:45:00Z","v":152848,"vw":34.462773},{"c":34.44,"h":34.44,"l":34.44,"n":5,"o":34.44,"t":"2026-09-24T20:00:00Z","v":20636,"vw":34.44},{"c":34.65,"h":34.65,"l":34.35,"n":113,"o":34.5,"t":"2026-09-25T13:30:00Z","v":21617,"vw":34.507549},{"c":34.665,"h":34.74,"l":34.55,"n":279,"o":34.5501,"t":"2026-09-25T13:45:00Z","v":31659,"vw":34.64235},{"c":34.56,"h":34.73,"l":34.56,"n":169,"o":34.67,"t":"2026-09-25T14:00:00Z","v":11755,"vw":34.602268},{"c":34.59,"h":34.69,"l":34.57,"n":184,"o":34.57,"t":"2026-09-25T14:15:00Z","v":15472,"vw":34.623497},{"c":34.67,"h":34.67,"l":34.57,"n":80,"o":34.57,"t":"2026-09-25T14:30:00Z","v":9136,"vw":34.590789},{"c":34.7,"h":34.7,"l":34.64,"n":171,"o":34.66,"t":"2026-09-25T14:45:00Z","v":12988,"vw":34.675293},{"c":34.685,"h":34.73,"l":34.57,"n":287,"o":34.7,"t":"2026-09-25T15:00:00Z","v":27803,"vw":34.670096},{"c":34.66,"h":34.725,"l":34.65,"n":212,"o":34.67,"t":"2026-09-25T15:15:00Z","v":16296,"vw":34.682141},{"c":34.54,"h":34.71,"l":34.54,"n":254,"o":34.69,"t":"2026-09-25T15:30:00Z","v":24127,"vw":34.61279},{"c":34.66,"h":34.67,"l":34.5,"n":784,"o":34.52,"t":"2026-09-25T15:45:00Z","v":81698,"vw":34.599059},{"c":34.87,"h":34.94,"l":34.665,"n":210,"o":34.665,"t":"2026-09-25T16:00:00Z","v":14113,"vw":34.818336},{"c":34.69,"h":34.915,"l":34.67,"n":231,"o":34.88,"t":"2026-09-25T16:15:00Z","v":19878,"vw":34.761661},{"c":34.66,"h":34.72,"l":34.6301,"n":254,"o":34.71,"t":"2026-09-25T16:30:00Z","v":17577,"vw":34.68053},{"c":34.66,"h":34.68,"l":34.59,"n":163,"o":34.65,"t":"2026-09-25T16:45:00Z","v":10019,"vw":34.628359},{"c":34.7,"h":34.73,"l":34.66,"n":214,"o":34.66,"t":"2026-09-25T17:00:00Z","v":12996,"vw":34.695694},{"c":34.71,"h":34.72,"l":34.665,"n":176,"o":34.69,"t":"2026-09-25T17:15:00Z","v":10384,"vw":34.692917},{"c":34.735,"h":34.76,"l":34.66,"n":205,"o":34.71,"t":"2026-09-25T17:30:00Z","v":14126,"vw":34.708878},{"c":34.695,"h":34.733,"l":34.68,"n":178,"o":34.73,"t":"2026-09-25T17:45:00Z","v":13723,"vw":34.698615},{"c":34.66,"h":34.71,"l":34.65,"n":170,"o":34.695,"t":"2026-09-25T18:00:00Z","v":10632,"vw":34.674613},{"c":34.59,"h":34.67,"l":34.59,"n":287,"o":34.65,"t":"2026-09-25T18:15:00Z","v":13570,"vw":34.622873},{"c":34.62,"h":34.649,"l":34.58,"n":271,"o":34.6,"t":"2026-09-25T18:30:00Z","v":18110,"vw":34.623615},{"c":34.67,"h":34.685,"l":34.62,"n":230,"o":34.62,"t":"2026-09-25T18:45:00Z","v":15171,"vw":34.660796},{"c":34.68,"h":34.71,"l":34.61,"n":187,"o":34.66,"t":"2026-09-25T19:00:00Z","v":18589,"vw":34.663525},{"c":34.65,"h":34.69,"l":34.61,"n":369,"o":34.665,"t":"2026-09-25T19:15:00Z","v":23213,"vw":34.640802},{"c":34.74,"h":34.76,"l":34.64,"n":676,"o":34.64,"t":"2026-09-25T19:30:00Z","v":40916,"vw":34.710062},{"c":34.73,"h":34.86,"l":34.7,"n":1952,"o":34.735,"t":"2026-09-25T19:45:00Z","v":157882,"vw":34.757281},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-09-25T20:00:00Z","v":136430,"vw":34.76},{"c":34.3806,"h":34.3806,"l":34.3806,"n":1,"o":34.3806,"t":"2026-09-25T22:30:00Z","v":161,"vw":34.3806},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-09-28T11:45:00Z","v":500,"vw":34.85},{"c":34.95,"h":35.1,"l":34.95,"n":2,"o":35.1,"t":"2026-09-28T12:15:00Z","v":600,"vw":34.975},{"c":35.0242,"h":35.0242,"l":35.0242,"n":1,"o":35.0242,"t":"2026-09-28T12:45:00Z","v":100,"vw":35.0242},{"c":34.8228,"h":34.8228,"l":34.41,"n":122,"o":34.7,"t":"2026-09-28T13:30:00Z","v":13263,"vw":34.643039},{"c":34.78,"h":34.99,"l":34.7301,"n":141,"o":34.83,"t":"2026-09-28T13:45:00Z","v":22398,"vw":34.868281},{"c":34.71,"h":34.84,"l":34.68,"n":318,"o":34.83,"t":"2026-09-28T14:00:00Z","v":34749,"vw":34.718092},{"c":34.94,"h":34.94,"l":34.71,"n":127,"o":34.73,"t":"2026-09-28T14:15:00Z","v":10218,"vw":34.809923},{"c":34.84,"h":34.9257,"l":34.82,"n":159,"o":34.92,"t":"2026-09-28T14:30:00Z","v":10382,"vw":34.862305},{"c":34.69,"h":34.83,"l":34.69,"n":150,"o":34.83,"t":"2026-09-28T14:45:00Z","v":9032,"vw":34.730711},{"c":34.51,"h":34.69,"l":34.51,"n":139,"o":34.69,"t":"2026-09-28T15:00:00Z","v":8953,"vw":34.595756},{"c":34.53,"h":34.6,"l":34.47,"n":187,"o":34.51,"t":"2026-09-28T15:15:00Z","v":10574,"vw":34.538483},{"c":34.57,"h":34.6,"l":34.48,"n":358,"o":34.52,"t":"2026-09-28T15:30:00Z","v":22192,"vw":34.568136},{"c":34.54,"h":34.58,"l":34.37,"n":269,"o":34.56,"t":"2026-09-28T15:45:00Z","v":20551,"vw":34.503759},{"c":34.6,"h":34.62,"l":34.54,"n":113,"o":34.54,"t":"2026-09-28T16:00:00Z","v":11074,"vw":34.581299},{"c":34.9,"h":34.9,"l":34.605,"n":274,"o":34.605,"t":"2026-09-28T16:15:00Z","v":12759,"vw":34.769732},{"c":34.69,"h":34.865,"l":34.68,"n":96,"o":34.865,"t":"2026-09-28T16:30:00Z","v":6353,"vw":34.77937},{"c":34.86,"h":34.9,"l":34.71,"n":228,"o":34.71,"t":"2026-09-28T16:45:00Z","v":19291,"vw":34.779416},{"c":34.99,"h":35.04,"l":34.8,"n":186,"o":34.86,"t":"2026-09-28T17:00:00Z","v":11592,"vw":34.887113},{"c":34.905,"h":34.96,"l":34.85,"n":139,"o":34.95,"t":"2026-09-28T17:15:00Z","v":10089,"vw":34.922816},{"c":34.96,"h":34.96,"l":34.87,"n":130,"o":34.9193,"t":"2026-09-28T17:30:00Z","v":6622,"vw":34.913572},{"c":35,"h":35.01,"l":34.94,"n":293,"o":34.955,"t":"2026-09-28T17:45:00Z","v":24646,"vw":34.983743},{"c":34.98,"h":35.04,"l":34.96,"n":140,"o":35.01,"t":"2026-09-28T18:00:00Z","v":16096,"vw":34.983768},{"c":34.88,"h":34.97,"l":34.82,"n":249,"o":34.97,"t":"2026-09-28T18:15:00Z","v":30618,"vw":34.882657},{"c":34.92,"h":34.92,"l":34.87,"n":158,"o":34.88,"t":"2026-09-28T18:30:00Z","v":11588,"vw":34.891653},{"c":34.87,"h":34.92,"l":34.84,"n":146,"o":34.92,"t":"2026-09-28T18:45:00Z","v":6697,"vw":34.869921},{"c":34.79,"h":34.88,"l":34.77,"n":171,"o":34.87,"t":"2026-09-28T19:00:00Z","v":9243,"vw":34.827727},{"c":34.749,"h":34.81,"l":34.71,"n":175,"o":34.79,"t":"2026-09-28T19:15:00Z","v":9428,"vw":34.752007},{"c":34.7851,"h":34.7851,"l":34.73,"n":333,"o":34.73,"t":"2026-09-28T19:30:00Z","v":23536,"vw":34.759625},{"c":34.72,"h":34.85,"l":34.7,"n":1844,"o":34.78,"t":"2026-09-28T19:45:00Z","v":141413,"vw":34.77667},{"c":34.84,"h":34.84,"l":34.72,"n":13,"o":34.72,"t":"2026-09-28T20:00:00Z","v":11662,"vw":34.825592},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-09-28T20:15:00Z","v":3159,"vw":34.84},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-09-28T20:30:00Z","v":1000,"vw":34.95},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-09-28T21:00:00Z","v":100,"vw":34.95},{"c":35.6576,"h":35.6576,"l":35.6576,"n":1,"o":35.6576,"t":"2026-09-29T13:00:00Z","v":500,"vw":35.6576},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-09-29T13:15:00Z","v":500,"vw":35.65},{"c":34.435,"h":34.83,"l":34.435,"n":221,"o":34.83,"t":"2026-09-29T13:30:00Z","v":13804,"vw":34.547775},{"c":34.59,"h":34.67,"l":34.47,"n":228,"o":34.47,"t":"2026-09-29T13:45:00Z","v":16817,"vw":34.594197},{"c":34.79,"h":34.79,"l":34.5201,"n":242,"o":34.58,"t":"2026-09-29T14:00:00Z","v":27714,"vw":34.626114},{"c":34.75,"h":34.85,"l":34.725,"n":92,"o":34.8,"t":"2026-09-29T14:15:00Z","v":7458,"vw":34.767482},{"c":34.795,"h":34.85,"l":34.75,"n":237,"o":34.75,"t":"2026-09-29T14:30:00Z","v":15176,"vw":34.799001},{"c":34.74,"h":34.795,"l":34.71,"n":183,"o":34.795,"t":"2026-09-29T14:45:00Z","v":13117,"vw":34.752008},{"c":34.7531,"h":34.7531,"l":34.69,"n":193,"o":34.75,"t":"2026-09-29T15:00:00Z","v":12422,"vw":34.720745},{"c":34.76,"h":34.77,"l":34.73,"n":142,"o":34.745,"t":"2026-09-29T15:15:00Z","v":10480,"vw":34.756749},{"c":34.935,"h":34.94,"l":34.705,"n":376,"o":34.745,"t":"2026-09-29T15:30:00Z","v":26946,"vw":34.820972},{"c":35.075,"h":35.08,"l":34.8008,"n":820,"o":34.96,"t":"2026-09-29T15:45:00Z","v":78648,"vw":34.967975},{"c":35.06,"h":35.16,"l":35.04,"n":228,"o":35.075,"t":"2026-09-29T16:00:00Z","v":20915,"vw":35.086089},{"c":35.09,"h":35.1,"l":35.02,"n":274,"o":35.07,"t":"2026-09-29T16:15:00Z","v":22173,"vw":35.061498},{"c":35.05,"h":35.07,"l":34.98,"n":616,"o":35.07,"t":"2026-09-29T16:30:00Z","v":66485,"vw":35.038546},{"c":35.005,"h":35.0664,"l":34.995,"n":442,"o":35.06,"t":"2026-09-29T16:45:00Z","v":35181,"vw":35.025872},{"c":35.065,"h":35.09,"l":34.975,"n":223,"o":35.02,"t":"2026-09-29T17:00:00Z","v":15259,"vw":35.030608},{"c":35.065,"h":35.095,"l":35.05,"n":134,"o":35.05,"t":"2026-09-29T17:15:00Z","v":9368,"vw":35.078973},{"c":35.095,"h":35.095,"l":35.05,"n":110,"o":35.07,"t":"2026-09-29T17:30:00Z","v":7855,"vw":35.068629},{"c":35.0975,"h":35.14,"l":35.05,"n":194,"o":35.135,"t":"2026-09-29T17:45:00Z","v":19388,"vw":35.107013},{"c":35.2,"h":35.21,"l":35.1,"n":338,"o":35.1,"t":"2026-09-29T18:00:00Z","v":23889,"vw":35.171913},{"c":35.22,"h":35.24,"l":35.19,"n":172,"o":35.21,"t":"2026-09-29T18:15:00Z","v":8639,"vw":35.209721},{"c":35.33,"h":35.38,"l":35.21,"n":224,"o":35.2299,"t":"2026-09-29T18:30:00Z","v":21887,"vw":35.25591},{"c":35.29,"h":35.32,"l":35.25,"n":320,"o":35.32,"t":"2026-09-29T18:45:00Z","v":15127,"vw":35.283714},{"c":35.32,"h":35.34,"l":35.285,"n":258,"o":35.3,"t":"2026-09-29T19:00:00Z","v":16831,"vw":35.309108},{"c":35.275,"h":35.31,"l":35.26,"n":271,"o":35.29,"t":"2026-09-29T19:15:00Z","v":20932,"vw":35.282369},{"c":35.41,"h":35.43,"l":35.27,"n":784,"o":35.28,"t":"2026-09-29T19:30:00Z","v":67873,"vw":35.36898},{"c":35.5,"h":35.51,"l":35.37,"n":2109,"o":35.41,"t":"2026-09-29T19:45:00Z","v":139888,"vw":35.453392},{"c":35.49,"h":35.49,"l":35.49,"n":8,"o":35.49,"t":"2026-09-29T20:00:00Z","v":10691,"vw":35.49},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-29T22:00:00Z","v":100,"vw":35.4},{"c":34.7266,"h":34.7266,"l":34.7266,"n":1,"o":34.7266,"t":"2026-09-29T22:30:00Z","v":300,"vw":34.7266},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-09-29T23:30:00Z","v":240,"vw":35.4},{"c":35.52,"h":35.8,"l":35.43,"n":213,"o":35.8,"t":"2026-09-30T13:30:00Z","v":18348,"vw":35.669766},{"c":35.64,"h":35.64,"l":35.53,"n":224,"o":35.5904,"t":"2026-09-30T13:45:00Z","v":17874,"vw":35.588839},{"c":35.7153,"h":35.73,"l":35.59,"n":347,"o":35.63,"t":"2026-09-30T14:00:00Z","v":21019,"vw":35.659411},{"c":35.585,"h":35.75,"l":35.57,"n":165,"o":35.7,"t":"2026-09-30T14:15:00Z","v":10926,"vw":35.675629},{"c":35.64,"h":35.65,"l":35.54,"n":217,"o":35.57,"t":"2026-09-30T14:30:00Z","v":14498,"vw":35.590572},{"c":35.6,"h":35.64,"l":35.595,"n":105,"o":35.64,"t":"2026-09-30T14:45:00Z","v":6277,"vw":35.61447},{"c":35.62,"h":35.644,"l":35.57,"n":240,"o":35.58,"t":"2026-09-30T15:00:00Z","v":16068,"vw":35.598224},{"c":35.67,"h":35.7,"l":35.6,"n":281,"o":35.63,"t":"2026-09-30T15:15:00Z","v":18671,"vw":35.643928},{"c":35.51,"h":35.68,"l":35.495,"n":407,"o":35.67,"t":"2026-09-30T15:30:00Z","v":25469,"vw":35.604264},{"c":35.52,"h":35.58,"l":35.46,"n":249,"o":35.49,"t":"2026-09-30T15:45:00Z","v":15987,"vw":35.51997},{"c":35.54,"h":35.58,"l":35.51,"n":163,"o":35.51,"t":"2026-09-30T16:00:00Z","v":9050,"vw":35.546768},{"c":35.58,"h":35.58,"l":35.51,"n":143,"o":35.56,"t":"2026-09-30T16:15:00Z","v":7951,"vw":35.541947},{"c":35.7,"h":35.7,"l":35.56,"n":194,"o":35.58,"t":"2026-09-30T16:30:00Z","v":10271,"vw":35.599602},{"c":35.75,"h":35.79,"l":35.69,"n":275,"o":35.69,"t":"2026-09-30T16:45:00Z","v":34165,"vw":35.739853},{"c":35.8,"h":35.81,"l":35.75,"n":97,"o":35.75,"t":"2026-09-30T17:00:00Z","v":7140,"vw":35.78083},{"c":35.835,"h":35.85,"l":35.76,"n":144,"o":35.78,"t":"2026-09-30T17:15:00Z","v":10468,"vw":35.79334},{"c":35.8896,"h":35.91,"l":35.815,"n":153,"o":35.84,"t":"2026-09-30T17:30:00Z","v":10868,"vw":35.856576},{"c":35.86,"h":35.89,"l":35.84,"n":154,"o":35.88,"t":"2026-09-30T17:45:00Z","v":12984,"vw":35.859299},{"c":35.79,"h":35.85,"l":35.77,"n":520,"o":35.85,"t":"2026-09-30T18:00:00Z","v":51211,"vw":35.797715},{"c":35.81,"h":35.82,"l":35.76,"n":350,"o":35.8,"t":"2026-09-30T18:15:00Z","v":27964,"vw":35.788053},{"c":35.79,"h":35.82,"l":35.705,"n":531,"o":35.81,"t":"2026-09-30T18:30:00Z","v":38205,"vw":35.761908},{"c":35.815,"h":35.825,"l":35.74,"n":244,"o":35.8,"t":"2026-09-30T18:45:00Z","v":19225,"vw":35.771845},{"c":35.725,"h":35.83,"l":35.71,"n":582,"o":35.805,"t":"2026-09-30T19:00:00Z","v":45832,"vw":35.767804},{"c":35.65,"h":35.71,"l":35.555,"n":738,"o":35.71,"t":"2026-09-30T19:15:00Z","v":70455,"vw":35.631395},{"c":35.505,"h":35.66,"l":35.48,"n":1042,"o":35.65,"t":"2026-09-30T19:30:00Z","v":99789,"vw":35.5328},{"c":35.55,"h":35.59,"l":35.355,"n":3696,"o":35.505,"t":"2026-09-30T19:45:00Z","v":359364,"vw":35.505418},{"c":35.9,"h":35.9,"l":35.55,"n":6,"o":35.55,"t":"2026-09-30T20:00:00Z","v":35378,"vw":35.554206},{"c":35.565,"h":35.7,"l":35.43,"n":216,"o":35.53,"t":"2026-10-01T13:30:00Z","v":79750,"vw":35.536147},{"c":35.31,"h":35.53,"l":35.245,"n":575,"o":35.53,"t":"2026-10-01T13:45:00Z","v":45209,"vw":35.361141},{"c":35.57,"h":35.6,"l":35.27,"n":420,"o":35.32,"t":"2026-10-01T14:00:00Z","v":35387,"vw":35.350956},{"c":35.47,"h":35.55,"l":35.36,"n":228,"o":35.54,"t":"2026-10-01T14:15:00Z","v":14612,"vw":35.450666},{"c":35.52,"h":35.6,"l":35.4436,"n":250,"o":35.4436,"t":"2026-10-01T14:30:00Z","v":14145,"vw":35.49636},{"c":35.455,"h":35.55,"l":35.455,"n":230,"o":35.54,"t":"2026-10-01T14:45:00Z","v":13257,"vw":35.481811},{"c":35.55,"h":35.55,"l":35.4,"n":263,"o":35.5,"t":"2026-10-01T15:00:00Z","v":14790,"vw":35.455575},{"c":35.68,"h":35.71,"l":35.54,"n":278,"o":35.575,"t":"2026-10-01T15:15:00Z","v":18585,"vw":35.627645},{"c":35.6,"h":35.71,"l":35.58,"n":311,"o":35.67,"t":"2026-10-01T15:30:00Z","v":20950,"vw":35.642725},{"c":35.57,"h":35.645,"l":35.52,"n":258,"o":35.58,"t":"2026-10-01T15:45:00Z","v":14254,"vw":35.585765},{"c":35.49,"h":35.6,"l":35.48,"n":203,"o":35.57,"t":"2026-10-01T16:00:00Z","v":14404,"vw":35.567928},{"c":35.73,"h":35.75,"l":35.5,"n":390,"o":35.5,"t":"2026-10-01T16:15:00Z","v":28233,"vw":35.607258},{"c":35.78,"h":35.85,"l":35.75,"n":296,"o":35.75,"t":"2026-10-01T16:30:00Z","v":17896,"vw":35.796469},{"c":35.77,"h":35.875,"l":35.76,"n":205,"o":35.785,"t":"2026-10-01T16:45:00Z","v":12694,"vw":35.82337},{"c":35.7403,"h":35.79,"l":35.71,"n":367,"o":35.785,"t":"2026-10-01T17:00:00Z","v":26439,"vw":35.767506},{"c":35.83,"h":35.86,"l":35.755,"n":333,"o":35.755,"t":"2026-10-01T17:15:00Z","v":18938,"vw":35.821425},{"c":35.855,"h":35.97,"l":35.79,"n":779,"o":35.85,"t":"2026-10-01T17:30:00Z","v":52080,"vw":35.871137},{"c":35.785,"h":35.87,"l":35.76,"n":346,"o":35.855,"t":"2026-10-01T17:45:00Z","v":24830,"vw":35.813319},{"c":35.83,"h":35.84,"l":35.76,"n":394,"o":35.78,"t":"2026-10-01T18:00:00Z","v":27429,"vw":35.808216},{"c":35.71,"h":35.86,"l":35.695,"n":798,"o":35.85,"t":"2026-10-01T18:15:00Z","v":57303,"vw":35.79028},{"c":35.69,"h":35.71,"l":35.585,"n":784,"o":35.71,"t":"2026-10-01T18:30:00Z","v":54187,"vw":35.656963},{"c":35.68,"h":35.73,"l":35.61,"n":497,"o":35.685,"t":"2026-10-01T18:45:00Z","v":33796,"vw":35.68181},{"c":35.74,"h":35.74,"l":35.64,"n":591,"o":35.675,"t":"2026-10-01T19:00:00Z","v":42983,"vw":35.688156},{"c":35.75,"h":35.79,"l":35.7,"n":868,"o":35.74,"t":"2026-10-01T19:15:00Z","v":66418,"vw":35.755176},{"c":35.74,"h":35.76,"l":35.66,"n":1064,"o":35.75,"t":"2026-10-01T19:30:00Z","v":83313,"vw":35.706636},{"c":35.84,"h":35.885,"l":35.67,"n":3873,"o":35.75,"t":"2026-10-01T19:45:00Z","v":380992,"vw":35.821808},{"c":35.79,"h":35.79,"l":35.79,"n":4,"o":35.79,"t":"2026-10-01T20:00:00Z","v":416416,"vw":35.79},{"c":35.83,"h":35.83,"l":35.83,"n":6,"o":35.83,"t":"2026-10-01T20:15:00Z","v":300,"vw":35.83},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-01T23:45:00Z","v":100,"vw":35.7},{"c":36.48,"h":36.52,"l":36.03,"n":314,"o":36.03,"t":"2026-10-02T13:30:00Z","v":27836,"vw":36.346539},{"c":36.2134,"h":36.54,"l":36.17,"n":446,"o":36.46,"t":"2026-10-02T13:45:00Z","v":39236,"vw":36.330074},{"c":36.21,"h":36.25,"l":36.07,"n":204,"o":36.11,"t":"2026-10-02T14:00:00Z","v":17760,"vw":36.183221},{"c":36.23,"h":36.23,"l":36.07,"n":141,"o":36.18,"t":"2026-10-02T14:15:00Z","v":8072,"vw":36.147109},{"c":36.31,"h":36.34,"l":36.17,"n":212,"o":36.2,"t":"2026-10-02T14:30:00Z","v":15673,"vw":36.252545},{"c":36.28,"h":36.4,"l":36.28,"n":387,"o":36.33,"t":"2026-10-02T14:45:00Z","v":50343,"vw":36.339747},{"c":36.34,"h":36.34,"l":36.17,"n":342,"o":36.29,"t":"2026-10-02T15:00:00Z","v":29837,"vw":36.252695},{"c":36.34,"h":36.36,"l":36.21,"n":703,"o":36.335,"t":"2026-10-02T15:15:00Z","v":69112,"vw":36.2534},{"c":36.29,"h":36.365,"l":36.27,"n":316,"o":36.35,"t":"2026-10-02T15:30:00Z","v":17205,"vw":36.323495},{"c":36.275,"h":36.33,"l":36.2,"n":685,"o":36.29,"t":"2026-10-02T15:45:00Z","v":51578,"vw":36.251691},{"c":36.335,"h":36.37,"l":36.25,"n":414,"o":36.31,"t":"2026-10-02T16:00:00Z","v":27077,"vw":36.310284},{"c":36.355,"h":36.37,"l":36.3,"n":352,"o":36.35,"t":"2026-10-02T16:15:00Z","v":24719,"vw":36.34052},{"c":36.52,"h":36.52,"l":36.35,"n":729,"o":36.375,"t":"2026-10-02T16:30:00Z","v":56600,"vw":36.406605},{"c":36.445,"h":36.57,"l":36.41,"n":444,"o":36.52,"t":"2026-10-02T16:45:00Z","v":36847,"vw":36.491545},{"c":36.48,"h":36.5,"l":36.45,"n":147,"o":36.45,"t":"2026-10-02T17:00:00Z","v":9849,"vw":36.47432},{"c":36.52,"h":36.53,"l":36.45,"n":139,"o":36.47,"t":"2026-10-02T17:15:00Z","v":12297,"vw":36.498844},{"c":36.71,"h":36.735,"l":36.52,"n":556,"o":36.52,"t":"2026-10-02T17:30:00Z","v":42209,"vw":36.655132},{"c":36.79,"h":36.79,"l":36.68,"n":375,"o":36.715,"t":"2026-10-02T17:45:00Z","v":24004,"vw":36.720083},{"c":36.81,"h":36.84,"l":36.72,"n":358,"o":36.78,"t":"2026-10-02T18:00:00Z","v":21927,"vw":36.765342},{"c":36.73,"h":36.83,"l":36.7,"n":499,"o":36.81,"t":"2026-10-02T18:15:00Z","v":40018,"vw":36.777746},{"c":36.89,"h":36.89,"l":36.7,"n":498,"o":36.72,"t":"2026-10-02T18:30:00Z","v":42137,"vw":36.772367},{"c":36.8,"h":36.9,"l":36.73,"n":603,"o":36.88,"t":"2026-10-02T18:45:00Z","v":63128,"vw":36.795472},{"c":36.68,"h":36.805,"l":36.655,"n":476,"o":36.805,"t":"2026-10-02T19:00:00Z","v":36659,"vw":36.736223},{"c":36.665,"h":36.72,"l":36.62,"n":432,"o":36.68,"t":"2026-10-02T19:15:00Z","v":27350,"vw":36.676012},{"c":36.6,"h":36.69,"l":36.58,"n":577,"o":36.67,"t":"2026-10-02T19:30:00Z","v":41896,"vw":36.630726},{"c":36.56,"h":36.615,"l":36.465,"n":2737,"o":36.59,"t":"2026-10-02T19:45:00Z","v":251550,"vw":36.515477},{"c":36.52,"h":36.57,"l":36.52,"n":5,"o":36.57,"t":"2026-10-02T20:00:00Z","v":47027,"vw":36.520106},{"c":36.57,"h":36.71,"l":36.3304,"n":175,"o":36.71,"t":"2026-10-05T13:30:00Z","v":16905,"vw":36.538728},{"c":36.52,"h":36.71,"l":36.44,"n":238,"o":36.63,"t":"2026-10-05T13:45:00Z","v":26068,"vw":36.557527},{"c":36.46,"h":36.54,"l":36.35,"n":386,"o":36.46,"t":"2026-10-05T14:00:00Z","v":43575,"vw":36.423979},{"c":36.25,"h":36.4632,"l":36.25,"n":256,"o":36.435,"t":"2026-10-05T14:15:00Z","v":23071,"vw":36.392432},{"c":36.21,"h":36.29,"l":36.16,"n":430,"o":36.25,"t":"2026-10-05T14:30:00Z","v":41855,"vw":36.235435},{"c":36.18,"h":36.24,"l":36.15,"n":60,"o":36.24,"t":"2026-10-05T14:45:00Z","v":3548,"vw":36.1666},{"c":36,"h":36.18,"l":35.99,"n":173,"o":36.18,"t":"2026-10-05T15:00:00Z","v":12226,"vw":36.092475},{"c":35.77,"h":35.99,"l":35.7,"n":833,"o":35.99,"t":"2026-10-05T15:15:00Z","v":82786,"vw":35.798188},{"c":35.84,"h":35.89,"l":35.74,"n":352,"o":35.7859,"t":"2026-10-05T15:30:00Z","v":29693,"vw":35.798443},{"c":35.76,"h":35.84,"l":35.69,"n":297,"o":35.84,"t":"2026-10-05T15:45:00Z","v":18945,"vw":35.754267},{"c":35.78,"h":35.79,"l":35.7,"n":123,"o":35.76,"t":"2026-10-05T16:00:00Z","v":10648,"vw":35.742681},{"c":35.93,"h":35.9504,"l":35.76,"n":176,"o":35.77,"t":"2026-10-05T16:15:00Z","v":15019,"vw":35.823241},{"c":35.97,"h":35.97,"l":35.9,"n":137,"o":35.95,"t":"2026-10-05T16:30:00Z","v":7787,"vw":35.93953},{"c":35.9599,"h":36.01,"l":35.9,"n":161,"o":36,"t":"2026-10-05T16:45:00Z","v":14840,"vw":35.952009},{"c":35.96,"h":35.98,"l":35.935,"n":90,"o":35.965,"t":"2026-10-05T17:00:00Z","v":11161,"vw":35.957882},{"c":35.89,"h":36.01,"l":35.88,"n":167,"o":35.96,"t":"2026-10-05T17:15:00Z","v":17842,"vw":35.970793},{"c":35.92,"h":35.92,"l":35.85,"n":124,"o":35.88,"t":"2026-10-05T17:30:00Z","v":7572,"vw":35.885984},{"c":35.97,"h":35.99,"l":35.925,"n":214,"o":35.925,"t":"2026-10-05T17:45:00Z","v":15587,"vw":35.958811},{"c":36.01,"h":36.0801,"l":35.975,"n":200,"o":35.975,"t":"2026-10-05T18:00:00Z","v":19864,"vw":36.032122},{"c":35.96,"h":36,"l":35.91,"n":125,"o":35.99,"t":"2026-10-05T18:15:00Z","v":9242,"vw":35.946452},{"c":36.16,"h":36.19,"l":35.955,"n":467,"o":35.97,"t":"2026-10-05T18:30:00Z","v":57832,"vw":36.049889},{"c":36.26,"h":36.26,"l":36.17,"n":194,"o":36.17,"t":"2026-10-05T18:45:00Z","v":15177,"vw":36.21089},{"c":36.21,"h":36.25,"l":36.13,"n":394,"o":36.25,"t":"2026-10-05T19:00:00Z","v":34820,"vw":36.188162},{"c":36.16,"h":36.23,"l":36.16,"n":269,"o":36.21,"t":"2026-10-05T19:15:00Z","v":21401,"vw":36.182913},{"c":36.26,"h":36.27,"l":36.155,"n":485,"o":36.16,"t":"2026-10-05T19:30:00Z","v":35858,"vw":36.190505},{"c":36.17,"h":36.32,"l":36.145,"n":2139,"o":36.26,"t":"2026-10-05T19:45:00Z","v":212011,"vw":36.20115},{"c":36.17,"h":36.17,"l":36.17,"n":4,"o":36.17,"t":"2026-10-05T20:00:00Z","v":17864,"vw":36.17},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-05T20:30:00Z","v":172,"vw":36.05},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-05T23:30:00Z","v":200,"vw":36.71},{"c":36.59,"h":36.75,"l":36.38,"n":239,"o":36.38,"t":"2026-10-06T13:30:00Z","v":36898,"vw":36.64826},{"c":36.535,"h":36.63,"l":36.51,"n":205,"o":36.59,"t":"2026-10-06T13:45:00Z","v":24735,"vw":36.57022},{"c":36.67,"h":36.72,"l":36.535,"n":242,"o":36.535,"t":"2026-10-06T14:00:00Z","v":31481,"vw":36.640466},{"c":36.7688,"h":36.77,"l":36.61,"n":168,"o":36.6628,"t":"2026-10-06T14:15:00Z","v":20048,"vw":36.666305},{"c":36.8,"h":36.885,"l":36.75,"n":359,"o":36.755,"t":"2026-10-06T14:30:00Z","v":39749,"vw":36.824037},{"c":37.0396,"h":37.05,"l":36.8,"n":258,"o":36.8,"t":"2026-10-06T14:45:00Z","v":29935,"vw":36.937568},{"c":37.11,"h":37.13,"l":36.9868,"n":275,"o":37.02,"t":"2026-10-06T15:00:00Z","v":24611,"vw":37.046244},{"c":37.085,"h":37.16,"l":37.075,"n":174,"o":37.12,"t":"2026-10-06T15:15:00Z","v":13571,"vw":37.120349},{"c":37.195,"h":37.195,"l":37.06,"n":234,"o":37.1,"t":"2026-10-06T15:30:00Z","v":19032,"vw":37.109375},{"c":37.28,"h":37.39,"l":37.2,"n":494,"o":37.2,"t":"2026-10-06T15:45:00Z","v":40521,"vw":37.298387},{"c":37.42,"h":37.42,"l":37.2951,"n":376,"o":37.2951,"t":"2026-10-06T16:00:00Z","v":32190,"vw":37.363311},{"c":37.52,"h":37.63,"l":37.43,"n":434,"o":37.43,"t":"2026-10-06T16:15:00Z","v":33675,"vw":37.553814},{"c":37.5,"h":37.73,"l":37.45,"n":747,"o":37.54,"t":"2026-10-06T16:30:00Z","v":51116,"vw":37.619509},{"c":37.53,"h":37.53,"l":37.3,"n":366,"o":37.49,"t":"2026-10-06T16:45:00Z","v":28922,"vw":37.410397},{"c":37.48,"h":37.58,"l":37.445,"n":223,"o":37.515,"t":"2026-10-06T17:00:00Z","v":17331,"vw":37.504365},{"c":37.45,"h":37.5401,"l":37.435,"n":209,"o":37.49,"t":"2026-10-06T17:15:00Z","v":14424,"vw":37.497396},{"c":37.485,"h":37.485,"l":37.36,"n":259,"o":37.44,"t":"2026-10-06T17:30:00Z","v":19121,"vw":37.406908},{"c":37.665,"h":37.67,"l":37.49,"n":285,"o":37.49,"t":"2026-10-06T17:45:00Z","v":21937,"vw":37.60632},{"c":37.51,"h":37.67,"l":37.51,"n":203,"o":37.665,"t":"2026-10-06T18:00:00Z","v":14752,"vw":37.617712},{"c":37.43,"h":37.5,"l":37.36,"n":377,"o":37.5,"t":"2026-10-06T18:15:00Z","v":36862,"vw":37.446373},{"c":37.395,"h":37.495,"l":37.395,"n":240,"o":37.44,"t":"2026-10-06T18:30:00Z","v":18260,"vw":37.438256},{"c":37.575,"h":37.575,"l":37.39,"n":284,"o":37.39,"t":"2026-10-06T18:45:00Z","v":18745,"vw":37.508654},{"c":37.47,"h":37.59,"l":37.445,"n":332,"o":37.59,"t":"2026-10-06T19:00:00Z","v":26412,"vw":37.517879},{"c":37.41,"h":37.46,"l":37.34,"n":601,"o":37.46,"t":"2026-10-06T19:15:00Z","v":44733,"vw":37.404221},{"c":37.335,"h":37.41,"l":37.32,"n":819,"o":37.4,"t":"2026-10-06T19:30:00Z","v":56939,"vw":37.374548},{"c":37.44,"h":37.47,"l":37.305,"n":2421,"o":37.33,"t":"2026-10-06T19:45:00Z","v":161567,"vw":37.371397},{"c":37.43,"h":37.43,"l":37.43,"n":4,"o":37.43,"t":"2026-10-06T20:00:00Z","v":13095,"vw":37.43},{"c":36.92,"h":37.1,"l":36.92,"n":3,"o":37.1,"t":"2026-10-06T20:45:00Z","v":800,"vw":37.007825},{"c":37.06,"h":37.29,"l":36.9,"n":274,"o":36.93,"t":"2026-10-07T13:30:00Z","v":34354,"vw":37.01422},{"c":37.15,"h":37.21,"l":37.01,"n":220,"o":37.08,"t":"2026-10-07T13:45:00Z","v":18775,"vw":37.112566},{"c":37.225,"h":37.26,"l":37.165,"n":121,"o":37.165,"t":"2026-10-07T14:00:00Z","v":9332,"vw":37.21743},{"c":37.32,"h":37.37,"l":37.2,"n":96,"o":37.24,"t":"2026-10-07T14:15:00Z","v":7655,"vw":37.302319},{"c":37.06,"h":37.4,"l":37.05,"n":241,"o":37.3,"t":"2026-10-07T14:30:00Z","v":22614,"vw":37.247945},{"c":37.275,"h":37.275,"l":37.06,"n":221,"o":37.06,"t":"2026-10-07T14:45:00Z","v":23531,"vw":37.174904},{"c":37.39,"h":37.39,"l":37.16,"n":189,"o":37.23,"t":"2026-10-07T15:00:00Z","v":13251,"vw":37.2713},{"c":37.39,"h":37.49,"l":37.3701,"n":281,"o":37.38,"t":"2026-10-07T15:15:00Z","v":18612,"vw":37.419075},{"c":37.4,"h":37.47,"l":37.37,"n":265,"o":37.4,"t":"2026-10-07T15:30:00Z","v":14833,"vw":37.414149},{"c":37.42,"h":37.44,"l":37.32,"n":335,"o":37.395,"t":"2026-10-07T15:45:00Z","v":21764,"vw":37.361299},{"c":37.41,"h":37.46,"l":37.385,"n":233,"o":37.43,"t":"2026-10-07T16:00:00Z","v":16642,"vw":37.429571},{"c":37.51,"h":37.51,"l":37.41,"n":161,"o":37.41,"t":"2026-10-07T16:15:00Z","v":6565,"vw":37.460394},{"c":37.48,"h":37.53,"l":37.465,"n":170,"o":37.5,"t":"2026-10-07T16:30:00Z","v":8769,"vw":37.494965},{"c":37.54,"h":37.54,"l":37.4877,"n":120,"o":37.49,"t":"2026-10-07T16:45:00Z","v":4931,"vw":37.504278},{"c":37.608,"h":37.61,"l":37.51,"n":530,"o":37.55,"t":"2026-10-07T17:00:00Z","v":44576,"vw":37.55193},{"c":37.59,"h":37.63,"l":37.56,"n":210,"o":37.585,"t":"2026-10-07T17:15:00Z","v":18879,"vw":37.5821},{"c":37.57,"h":37.605,"l":37.52,"n":249,"o":37.58,"t":"2026-10-07T17:30:00Z","v":20209,"vw":37.58089},{"c":37.51,"h":37.61,"l":37.51,"n":259,"o":37.59,"t":"2026-10-07T17:45:00Z","v":22538,"vw":37.590578},{"c":37.55,"h":37.61,"l":37.515,"n":545,"o":37.515,"t":"2026-10-07T18:00:00Z","v":39710,"vw":37.579497},{"c":37.43,"h":37.54,"l":37.43,"n":347,"o":37.54,"t":"2026-10-07T18:15:00Z","v":28594,"vw":37.484367},{"c":37.485,"h":37.485,"l":37.43,"n":264,"o":37.43,"t":"2026-10-07T18:30:00Z","v":19698,"vw":37.448158},{"c":37.49,"h":37.56,"l":37.48,"n":248,"o":37.5,"t":"2026-10-07T18:45:00Z","v":15791,"vw":37.508507},{"c":37.44,"h":37.52,"l":37.43,"n":265,"o":37.49,"t":"2026-10-07T19:00:00Z","v":17052,"vw":37.477928},{"c":37.51,"h":37.52,"l":37.415,"n":312,"o":37.44,"t":"2026-10-07T19:15:00Z","v":24078,"vw":37.449365},{"c":37.4,"h":37.53,"l":37.33,"n":497,"o":37.52,"t":"2026-10-07T19:30:00Z","v":32947,"vw":37.401206},{"c":37.45,"h":37.47,"l":37.36,"n":2038,"o":37.41,"t":"2026-10-07T19:45:00Z","v":184874,"vw":37.428516},{"c":37.45,"h":37.45,"l":37.45,"n":6,"o":37.45,"t":"2026-10-07T20:00:00Z","v":20014,"vw":37.45},{"c":37.25,"h":37.25,"l":37.25,"n":4,"o":37.25,"t":"2026-10-07T22:00:00Z","v":1002,"vw":37.25},{"c":37.37,"h":37.54,"l":37.295,"n":291,"o":37.5,"t":"2026-10-08T13:30:00Z","v":30176,"vw":37.414418},{"c":37.34,"h":37.41,"l":37.27,"n":196,"o":37.4,"t":"2026-10-08T13:45:00Z","v":18055,"vw":37.343754},{"c":37.18,"h":37.34,"l":37.13,"n":379,"o":37.3,"t":"2026-10-08T14:00:00Z","v":38672,"vw":37.254779},{"c":37.14,"h":37.16,"l":37.04,"n":280,"o":37.13,"t":"2026-10-08T14:15:00Z","v":25220,"vw":37.102209},{"c":36.955,"h":37.16,"l":36.91,"n":226,"o":37.13,"t":"2026-10-08T14:30:00Z","v":18178,"vw":37.011331},{"c":36.87,"h":37.07,"l":36.87,"n":463,"o":36.97,"t":"2026-10-08T14:45:00Z","v":48303,"vw":36.996126},{"c":36.75,"h":36.92,"l":36.7,"n":498,"o":36.85,"t":"2026-10-08T15:00:00Z","v":42752,"vw":36.820161},{"c":36.88,"h":36.88,"l":36.69,"n":409,"o":36.74,"t":"2026-10-08T15:15:00Z","v":29481,"vw":36.766412},{"c":36.86,"h":36.91,"l":36.74,"n":333,"o":36.9,"t":"2026-10-08T15:30:00Z","v":32618,"vw":36.814173},{"c":36.79,"h":36.87,"l":36.7,"n":412,"o":36.87,"t":"2026-10-08T15:45:00Z","v":33785,"vw":36.780053},{"c":36.8,"h":36.9,"l":36.79,"n":263,"o":36.83,"t":"2026-10-08T16:00:00Z","v":23087,"vw":36.844748},{"c":36.82,"h":36.99,"l":36.78,"n":385,"o":36.79,"t":"2026-10-08T16:15:00Z","v":25808,"vw":36.887517},{"c":36.89,"h":36.91,"l":36.82,"n":203,"o":36.825,"t":"2026-10-08T16:30:00Z","v":13627,"vw":36.855296},{"c":36.88,"h":36.9,"l":36.81,"n":191,"o":36.89,"t":"2026-10-08T16:45:00Z","v":12506,"vw":36.866013},{"c":36.885,"h":36.97,"l":36.82,"n":247,"o":36.87,"t":"2026-10-08T17:00:00Z","v":18216,"vw":36.883961},{"c":36.89,"h":36.95,"l":36.86,"n":266,"o":36.92,"t":"2026-10-08T17:15:00Z","v":10501,"vw":36.901869},{"c":36.94,"h":36.95,"l":36.86,"n":166,"o":36.89,"t":"2026-10-08T17:30:00Z","v":9826,"vw":36.894294},{"c":36.88,"h":36.96,"l":36.85,"n":176,"o":36.94,"t":"2026-10-08T17:45:00Z","v":12025,"vw":36.894941},{"c":36.82,"h":36.87,"l":36.81,"n":166,"o":36.86,"t":"2026-10-08T18:00:00Z","v":9855,"vw":36.841712},{"c":36.67,"h":36.9,"l":36.665,"n":277,"o":36.83,"t":"2026-10-08T18:15:00Z","v":22196,"vw":36.803883},{"c":36.62,"h":36.72,"l":36.6,"n":329,"o":36.65,"t":"2026-10-08T18:30:00Z","v":27731,"vw":36.649755},{"c":36.59,"h":36.66,"l":36.53,"n":427,"o":36.61,"t":"2026-10-08T18:45:00Z","v":25597,"vw":36.596203},{"c":36.7,"h":36.72,"l":36.59,"n":260,"o":36.59,"t":"2026-10-08T19:00:00Z","v":17310,"vw":36.640219},{"c":36.75,"h":36.75,"l":36.665,"n":163,"o":36.69,"t":"2026-10-08T19:15:00Z","v":8555,"vw":36.71275},{"c":36.8,"h":36.83,"l":36.74,"n":312,"o":36.75,"t":"2026-10-08T19:30:00Z","v":19503,"vw":36.786609},{"c":36.89,"h":37,"l":36.78,"n":1281,"o":36.79,"t":"2026-10-08T19:45:00Z","v":101030,"vw":36.871753},{"c":36.89,"h":36.89,"l":36.89,"n":7,"o":36.89,"t":"2026-10-08T20:00:00Z","v":17784,"vw":36.89},{"c":37.02,"h":37.09,"l":36.71,"n":145,"o":36.92,"t":"2026-10-09T13:30:00Z","v":11717,"vw":36.895834},{"c":37.01,"h":37.15,"l":36.98,"n":178,"o":37.01,"t":"2026-10-09T13:45:00Z","v":17310,"vw":37.031507},{"c":37.01,"h":37.135,"l":36.96,"n":148,"o":36.9792,"t":"2026-10-09T14:00:00Z","v":18783,"vw":37.037235},{"c":37.14,"h":37.14,"l":37.015,"n":90,"o":37.015,"t":"2026-10-09T14:15:00Z","v":8538,"vw":37.073301},{"c":37.045,"h":37.15,"l":37.03,"n":118,"o":37.13,"t":"2026-10-09T14:30:00Z","v":10949,"vw":37.104727},{"c":37.02,"h":37.08,"l":37.015,"n":47,"o":37.07,"t":"2026-10-09T14:45:00Z","v":3481,"vw":37.039726},{"c":37.1,"h":37.13,"l":37.04,"n":143,"o":37.06,"t":"2026-10-09T15:00:00Z","v":21144,"vw":37.050588},{"c":37.215,"h":37.215,"l":37.15,"n":51,"o":37.15,"t":"2026-10-09T15:15:00Z","v":3124,"vw":37.180053},{"c":37.145,"h":37.21,"l":37.14,"n":143,"o":37.2,"t":"2026-10-09T15:30:00Z","v":13323,"vw":37.183124},{"c":37.1,"h":37.165,"l":37.04,"n":117,"o":37.165,"t":"2026-10-09T15:45:00Z","v":9915,"vw":37.086457},{"c":37.11,"h":37.11,"l":37.075,"n":98,"o":37.075,"t":"2026-10-09T16:00:00Z","v":4787,"vw":37.090341},{"c":37.25,"h":37.25,"l":37.14,"n":115,"o":37.165,"t":"2026-10-09T16:15:00Z","v":5170,"vw":37.19686},{"c":37.24,"h":37.26,"l":37.21,"n":102,"o":37.26,"t":"2026-10-09T16:30:00Z","v":5734,"vw":37.229164},{"c":37.16,"h":37.265,"l":37.16,"n":170,"o":37.265,"t":"2026-10-09T16:45:00Z","v":10460,"vw":37.198093},{"c":37.14,"h":37.16,"l":37.085,"n":133,"o":37.14,"t":"2026-10-09T17:00:00Z","v":7871,"vw":37.125794},{"c":37.24,"h":37.24,"l":37.18,"n":169,"o":37.18,"t":"2026-10-09T17:15:00Z","v":7935,"vw":37.213063},{"c":37.3016,"h":37.3016,"l":37.2,"n":212,"o":37.24,"t":"2026-10-09T17:30:00Z","v":18793,"vw":37.267583},{"c":37.29,"h":37.31,"l":37.23,"n":137,"o":37.31,"t":"2026-10-09T17:45:00Z","v":7464,"vw":37.27312},{"c":37.32,"h":37.34,"l":37.26,"n":161,"o":37.295,"t":"2026-10-09T18:00:00Z","v":9213,"vw":37.297801},{"c":37.31,"h":37.34,"l":37.25,"n":148,"o":37.32,"t":"2026-10-09T18:15:00Z","v":7009,"vw":37.30098},{"c":37.13,"h":37.34,"l":37.1201,"n":311,"o":37.32,"t":"2026-10-09T18:30:00Z","v":25961,"vw":37.187778},{"c":37.2,"h":37.29,"l":37.125,"n":564,"o":37.125,"t":"2026-10-09T18:45:00Z","v":39242,"vw":37.230593},{"c":37.17,"h":37.2,"l":37.145,"n":241,"o":37.2,"t":"2026-10-09T19:00:00Z","v":16432,"vw":37.168422},{"c":37.17,"h":37.21,"l":37.17,"n":282,"o":37.19,"t":"2026-10-09T19:15:00Z","v":17423,"vw":37.193002},{"c":37.26,"h":37.29,"l":37.165,"n":515,"o":37.165,"t":"2026-10-09T19:30:00Z","v":32586,"vw":37.244788},{"c":37.1,"h":37.295,"l":37.09,"n":2277,"o":37.255,"t":"2026-10-09T19:45:00Z","v":167090,"vw":37.14626},{"c":37.1,"h":37.1,"l":37.1,"n":5,"o":37.1,"t":"2026-10-09T20:00:00Z","v":11798,"vw":37.1},{"c":36.96,"h":37.05,"l":36.82,"n":67,"o":37.05,"t":"2026-10-12T13:30:00Z","v":5513,"vw":36.992285},{"c":36.94,"h":36.95,"l":36.85,"n":51,"o":36.95,"t":"2026-10-12T13:45:00Z","v":3682,"vw":36.899},{"c":37.13,"h":37.13,"l":36.94,"n":37,"o":36.94,"t":"2026-10-12T14:00:00Z","v":2338,"vw":37.026032},{"c":36.98,"h":37.08,"l":36.955,"n":109,"o":37.07,"t":"2026-10-12T14:15:00Z","v":11857,"vw":37.012371},{"c":36.92,"h":37.005,"l":36.88,"n":28,"o":37.005,"t":"2026-10-12T14:30:00Z","v":1762,"vw":36.96107},{"c":37.015,"h":37.05,"l":36.96,"n":61,"o":36.96,"t":"2026-10-12T14:45:00Z","v":4764,"vw":37.005067},{"c":36.94,"h":36.98,"l":36.895,"n":71,"o":36.98,"t":"2026-10-12T15:00:00Z","v":4975,"vw":36.941021},{"c":36.965,"h":36.995,"l":36.91,"n":64,"o":36.94,"t":"2026-10-12T15:15:00Z","v":4512,"vw":36.950441},{"c":36.89,"h":36.99,"l":36.89,"n":56,"o":36.93,"t":"2026-10-12T15:30:00Z","v":3983,"vw":36.949034},{"c":36.85,"h":36.901,"l":36.85,"n":57,"o":36.901,"t":"2026-10-12T15:45:00Z","v":5170,"vw":36.874146},{"c":36.85,"h":36.88,"l":36.78,"n":238,"o":36.85,"t":"2026-10-12T16:00:00Z","v":17133,"vw":36.846041},{"c":36.851,"h":36.88,"l":36.83,"n":42,"o":36.835,"t":"2026-10-12T16:15:00Z","v":3274,"vw":36.844832},{"c":36.86,"h":36.91,"l":36.82,"n":150,"o":36.84,"t":"2026-10-12T16:30:00Z","v":16242,"vw":36.854989},{"c":36.81,"h":36.9,"l":36.81,"n":38,"o":36.88,"t":"2026-10-12T16:45:00Z","v":2452,"vw":36.866323},{"c":36.91,"h":36.91,"l":36.79,"n":71,"o":36.8,"t":"2026-10-12T17:00:00Z","v":5257,"vw":36.8228},{"c":36.89,"h":36.9,"l":36.79,"n":146,"o":36.9,"t":"2026-10-12T17:15:00Z","v":10818,"vw":36.849725},{"c":36.8551,"h":36.87,"l":36.83,"n":49,"o":36.85,"t":"2026-10-12T17:30:00Z","v":3049,"vw":36.851879},{"c":36.82,"h":36.8578,"l":36.78,"n":114,"o":36.85,"t":"2026-10-12T17:45:00Z","v":14965,"vw":36.806984},{"c":36.82,"h":36.86,"l":36.795,"n":88,"o":36.82,"t":"2026-10-12T18:00:00Z","v":5919,"vw":36.820795},{"c":36.78,"h":36.8,"l":36.78,"n":35,"o":36.8,"t":"2026-10-12T18:15:00Z","v":1596,"vw":36.792941},{"c":36.79,"h":36.79,"l":36.77,"n":46,"o":36.77,"t":"2026-10-12T18:30:00Z","v":2930,"vw":36.7846},{"c":36.75,"h":36.795,"l":36.75,"n":70,"o":36.795,"t":"2026-10-12T18:45:00Z","v":4217,"vw":36.784458},{"c":36.78,"h":36.8,"l":36.7,"n":203,"o":36.74,"t":"2026-10-12T19:00:00Z","v":14399,"vw":36.746748},{"c":36.7,"h":36.82,"l":36.67,"n":320,"o":36.77,"t":"2026-10-12T19:15:00Z","v":21883,"vw":36.775074},{"c":36.7194,"h":36.76,"l":36.67,"n":98,"o":36.72,"t":"2026-10-12T19:30:00Z","v":5530,"vw":36.716209},{"c":36.73,"h":36.75,"l":36.6,"n":823,"o":36.7,"t":"2026-10-12T19:45:00Z","v":66183,"vw":36.655028},{"c":36.72,"h":36.72,"l":36.72,"n":7,"o":36.72,"t":"2026-10-12T20:00:00Z","v":7135,"vw":36.72},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-12T21:30:00Z","v":250,"vw":37.24},{"c":36.465,"h":36.99,"l":36.37,"n":773,"o":36.84,"t":"2026-10-13T13:30:00Z","v":59256,"vw":36.498437},{"c":36.375,"h":36.5,"l":36.335,"n":425,"o":36.445,"t":"2026-10-13T13:45:00Z","v":29365,"vw":36.401241},{"c":36.35,"h":36.42,"l":36.23,"n":417,"o":36.38,"t":"2026-10-13T14:00:00Z","v":30308,"vw":36.33157},{"c":36.34,"h":36.37,"l":36.28,"n":296,"o":36.33,"t":"2026-10-13T14:15:00Z","v":21322,"vw":36.329952},{"c":36.28,"h":36.38,"l":36.245,"n":234,"o":36.34,"t":"2026-10-13T14:30:00Z","v":17052,"vw":36.321678},{"c":36.36,"h":36.4,"l":36.24,"n":165,"o":36.28,"t":"2026-10-13T14:45:00Z","v":8946,"vw":36.316282},{"c":36.5,"h":36.51,"l":36.32,"n":156,"o":36.36,"t":"2026-10-13T15:00:00Z","v":10092,"vw":36.418552},{"c":36.53,"h":36.53,"l":36.43,"n":258,"o":36.47,"t":"2026-10-13T15:15:00Z","v":23754,"vw":36.477064},{"c":36.37,"h":36.58,"l":36.34,"n":298,"o":36.58,"t":"2026-10-13T15:30:00Z","v":24856,"vw":36.446683},{"c":36.36,"h":36.42,"l":36.34,"n":193,"o":36.38,"t":"2026-10-13T15:45:00Z","v":14218,"vw":36.376001},{"c":36.4,"h":36.42,"l":36.31,"n":274,"o":36.37,"t":"2026-10-13T16:00:00Z","v":15320,"vw":36.368587},{"c":36.375,"h":36.435,"l":36.28,"n":293,"o":36.4,"t":"2026-10-13T16:15:00Z","v":23168,"vw":36.356852},{"c":36.28,"h":36.375,"l":36.2732,"n":256,"o":36.375,"t":"2026-10-13T16:30:00Z","v":22755,"vw":36.304297},{"c":36.29,"h":36.35,"l":36.24,"n":188,"o":36.27,"t":"2026-10-13T16:45:00Z","v":13042,"vw":36.297011},{"c":36.33,"h":36.37,"l":36.25,"n":175,"o":36.29,"t":"2026-10-13T17:00:00Z","v":10878,"vw":36.303146},{"c":36.25,"h":36.32,"l":36.25,"n":122,"o":36.32,"t":"2026-10-13T17:15:00Z","v":5730,"vw":36.282353},{"c":36.3499,"h":36.39,"l":36.28,"n":144,"o":36.28,"t":"2026-10-13T17:30:00Z","v":10080,"vw":36.340572},{"c":36.3,"h":36.35,"l":36.28,"n":234,"o":36.345,"t":"2026-10-13T17:45:00Z","v":12879,"vw":36.308741},{"c":36.44,"h":36.45,"l":36.31,"n":251,"o":36.31,"t":"2026-10-13T18:00:00Z","v":19197,"vw":36.388236},{"c":36.4,"h":36.43,"l":36.35,"n":206,"o":36.43,"t":"2026-10-13T18:15:00Z","v":12482,"vw":36.38709},{"c":36.325,"h":36.4,"l":36.28,"n":149,"o":36.39,"t":"2026-10-13T18:30:00Z","v":10374,"vw":36.322593},{"c":36.41,"h":36.425,"l":36.32,"n":245,"o":36.32,"t":"2026-10-13T18:45:00Z","v":17440,"vw":36.372423},{"c":36.5,"h":36.505,"l":36.405,"n":214,"o":36.42,"t":"2026-10-13T19:00:00Z","v":17156,"vw":36.447579},{"c":36.51,"h":36.54,"l":36.46,"n":316,"o":36.5,"t":"2026-10-13T19:15:00Z","v":19970,"vw":36.504326},{"c":36.39,"h":36.51,"l":36.39,"n":319,"o":36.5,"t":"2026-10-13T19:30:00Z","v":22597,"vw":36.461945},{"c":36.34,"h":36.44,"l":36.34,"n":1625,"o":36.4,"t":"2026-10-13T19:45:00Z","v":135009,"vw":36.372554},{"c":36.33,"h":36.33,"l":36.33,"n":7,"o":36.33,"t":"2026-10-13T20:00:00Z","v":26192,"vw":36.33},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-14T13:00:00Z","v":201,"vw":36.2},{"c":35.88,"h":36.19,"l":35.88,"n":230,"o":36.02,"t":"2026-10-14T13:30:00Z","v":23434,"vw":36.008879},{"c":35.66,"h":35.86,"l":35.63,"n":221,"o":35.82,"t":"2026-10-14T13:45:00Z","v":25489,"vw":35.786245},{"c":35.785,"h":35.785,"l":35.6,"n":112,"o":35.675,"t":"2026-10-14T14:00:00Z","v":12731,"vw":35.695426},{"c":35.81,"h":35.85,"l":35.75,"n":177,"o":35.79,"t":"2026-10-14T14:15:00Z","v":18144,"vw":35.79728},{"c":35.78,"h":36.03,"l":35.78,"n":316,"o":35.82,"t":"2026-10-14T14:30:00Z","v":27627,"vw":35.885393},{"c":35.6,"h":35.78,"l":35.6,"n":172,"o":35.755,"t":"2026-10-14T14:45:00Z","v":11971,"vw":35.687805},{"c":35.68,"h":35.715,"l":35.52,"n":285,"o":35.59,"t":"2026-10-14T15:00:00Z","v":20744,"vw":35.629065},{"c":35.875,"h":35.875,"l":35.675,"n":184,"o":35.675,"t":"2026-10-14T15:15:00Z","v":14714,"vw":35.797552},{"c":35.8,"h":35.93,"l":35.76,"n":196,"o":35.89,"t":"2026-10-14T15:30:00Z","v":12408,"vw":35.851703},{"c":35.68,"h":35.83,"l":35.67,"n":247,"o":35.81,"t":"2026-10-14T15:45:00Z","v":18825,"vw":35.752768},{"c":35.72,"h":35.74,"l":35.64,"n":239,"o":35.67,"t":"2026-10-14T16:00:00Z","v":13897,"vw":35.702212},{"c":35.92,"h":35.92,"l":35.73,"n":326,"o":35.73,"t":"2026-10-14T16:15:00Z","v":20757,"vw":35.841104},{"c":36,"h":36.005,"l":35.88,"n":322,"o":35.9,"t":"2026-10-14T16:30:00Z","v":22878,"vw":35.94065},{"c":36.125,"h":36.13,"l":35.97,"n":142,"o":35.99,"t":"2026-10-14T16:45:00Z","v":10508,"vw":36.040044},{"c":36.175,"h":36.18,"l":36.07,"n":125,"o":36.125,"t":"2026-10-14T17:00:00Z","v":9190,"vw":36.119202},{"c":36.185,"h":36.2,"l":36.15,"n":144,"o":36.17,"t":"2026-10-14T17:15:00Z","v":7475,"vw":36.178011},{"c":36.25,"h":36.27,"l":36.18,"n":170,"o":36.185,"t":"2026-10-14T17:30:00Z","v":16535,"vw":36.23607},{"c":36.21,"h":36.245,"l":36.1501,"n":246,"o":36.245,"t":"2026-10-14T17:45:00Z","v":15282,"vw":36.192532},{"c":36.31,"h":36.315,"l":36.19,"n":262,"o":36.21,"t":"2026-10-14T18:00:00Z","v":14123,"vw":36.251862},{"c":36.285,"h":36.34,"l":36.26,"n":193,"o":36.32,"t":"2026-10-14T18:15:00Z","v":12767,"vw":36.297829},{"c":36.305,"h":36.35,"l":36.27,"n":110,"o":36.27,"t":"2026-10-14T18:30:00Z","v":7555,"vw":36.308281},{"c":36.32,"h":36.3631,"l":36.28,"n":129,"o":36.305,"t":"2026-10-14T18:45:00Z","v":7975,"vw":36.329143},{"c":36.26,"h":36.32,"l":36.21,"n":655,"o":36.32,"t":"2026-10-14T19:00:00Z","v":75553,"vw":36.264845},{"c":36.165,"h":36.31,"l":36.165,"n":445,"o":36.26,"t":"2026-10-14T19:15:00Z","v":38244,"vw":36.259254},{"c":36.23,"h":36.23,"l":36.1,"n":332,"o":36.18,"t":"2026-10-14T19:30:00Z","v":17525,"vw":36.142773},{"c":36.39,"h":36.43,"l":36.185,"n":1229,"o":36.2,"t":"2026-10-14T19:45:00Z","v":109322,"vw":36.339791},{"c":36.35,"h":36.35,"l":36.35,"n":4,"o":36.35,"t":"2026-10-14T20:00:00Z","v":15231,"vw":36.35},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-14T23:15:00Z","v":100,"vw":36.2},{"c":36.61,"h":36.9,"l":36.35,"n":337,"o":36.51,"t":"2026-10-15T13:30:00Z","v":43521,"vw":36.732311},{"c":36.73,"h":36.85,"l":36.55,"n":437,"o":36.56,"t":"2026-10-15T13:45:00Z","v":40160,"vw":36.706673},{"c":36.615,"h":36.82,"l":36.6,"n":592,"o":36.7,"t":"2026-10-15T14:00:00Z","v":48039,"vw":36.695457},{"c":36.58,"h":36.7,"l":36.53,"n":294,"o":36.65,"t":"2026-10-15T14:15:00Z","v":25894,"vw":36.629556},{"c":36.62,"h":36.76,"l":36.563947,"n":397,"o":36.563947,"t":"2026-10-15T14:30:00Z","v":28675,"vw":36.665432},{"c":36.8,"h":36.84,"l":36.56,"n":529,"o":36.6,"t":"2026-10-15T14:45:00Z","v":37967,"vw":36.714839},{"c":36.955,"h":36.98,"l":36.83,"n":209,"o":36.83,"t":"2026-10-15T15:00:00Z","v":17363,"vw":36.904172},{"c":37.03,"h":37.03,"l":36.92,"n":139,"o":36.98,"t":"2026-10-15T15:15:00Z","v":14789,"vw":36.985172},{"c":36.91,"h":37.015,"l":36.86,"n":342,"o":37.015,"t":"2026-10-15T15:30:00Z","v":34156,"vw":36.9413},{"c":36.89,"h":36.95,"l":36.87,"n":190,"o":36.94,"t":"2026-10-15T15:45:00Z","v":11177,"vw":36.902699},{"c":36.83,"h":36.8922,"l":36.825,"n":87,"o":36.845,"t":"2026-10-15T16:00:00Z","v":4733,"vw":36.854823},{"c":37.01,"h":37.03,"l":36.78,"n":236,"o":36.84,"t":"2026-10-15T16:15:00Z","v":17172,"vw":36.899539},{"c":37.03,"h":37.05,"l":36.98,"n":179,"o":37,"t":"2026-10-15T16:30:00Z","v":10546,"vw":37.014825},{"c":37,"h":37.06,"l":36.99,"n":78,"o":37.04,"t":"2026-10-15T16:45:00Z","v":4410,"vw":37.028007},{"c":37.04,"h":37.05,"l":36.97,"n":152,"o":36.98,"t":"2026-10-15T17:00:00Z","v":13067,"vw":37.024083},{"c":37.06,"h":37.075,"l":37.01,"n":226,"o":37.05,"t":"2026-10-15T17:15:00Z","v":17304,"vw":37.053339},{"c":37.08,"h":37.13,"l":37.05,"n":215,"o":37.06,"t":"2026-10-15T17:30:00Z","v":16067,"vw":37.07253},{"c":37.045,"h":37.07,"l":37.0225,"n":136,"o":37.07,"t":"2026-10-15T17:45:00Z","v":7568,"vw":37.040561},{"c":37.11,"h":37.14,"l":37.04,"n":318,"o":37.04,"t":"2026-10-15T18:00:00Z","v":26730,"vw":37.10666},{"c":37.035,"h":37.13,"l":37.01,"n":262,"o":37.115,"t":"2026-10-15T18:15:00Z","v":20046,"vw":37.058128},{"c":37.06,"h":37.08,"l":37.02,"n":227,"o":37.04,"t":"2026-10-15T18:30:00Z","v":16149,"vw":37.045181},{"c":37.105,"h":37.105,"l":37.035,"n":155,"o":37.055,"t":"2026-10-15T18:45:00Z","v":8142,"vw":37.056139},{"c":37.21,"h":37.22,"l":37.09,"n":394,"o":37.1,"t":"2026-10-15T19:00:00Z","v":24025,"vw":37.138036},{"c":37.25,"h":37.3,"l":37.22,"n":428,"o":37.22,"t":"2026-10-15T19:15:00Z","v":24701,"vw":37.259551},{"c":37.3,"h":37.33,"l":37.225,"n":702,"o":37.26,"t":"2026-10-15T19:30:00Z","v":48732,"vw":37.286547},{"c":37.26,"h":37.31,"l":37.19,"n":1212,"o":37.31,"t":"2026-10-15T19:45:00Z","v":84232,"vw":37.242134},{"c":37.21,"h":37.27,"l":37.21,"n":11,"o":37.27,"t":"2026-10-15T20:00:00Z","v":17057,"vw":37.269456},{"c":37.095,"h":37.45,"l":36.95,"n":134,"o":37.08,"t":"2026-10-16T13:30:00Z","v":21580,"vw":37.087731},{"c":36.77,"h":37.05,"l":36.7,"n":437,"o":37.05,"t":"2026-10-16T13:45:00Z","v":44606,"vw":36.902525},{"c":37.035,"h":37.17,"l":36.75,"n":406,"o":36.775,"t":"2026-10-16T14:00:00Z","v":49285,"vw":36.963161},{"c":36.97,"h":37.0217,"l":36.85,"n":124,"o":36.99,"t":"2026-10-16T14:15:00Z","v":12241,"vw":36.945628},{"c":36.68,"h":37.06,"l":36.68,"n":172,"o":36.98,"t":"2026-10-16T14:30:00Z","v":21889,"vw":36.868884},{"c":36.85,"h":36.885,"l":36.695,"n":310,"o":36.695,"t":"2026-10-16T14:45:00Z","v":40732,"vw":36.81149},{"c":36.985,"h":37.05,"l":36.84,"n":156,"o":36.84,"t":"2026-10-16T15:00:00Z","v":17406,"vw":36.917677},{"c":37.1487,"h":37.2,"l":36.96,"n":126,"o":36.99,"t":"2026-10-16T15:15:00Z","v":17943,"vw":37.079256},{"c":37.07,"h":37.23,"l":37.04,"n":253,"o":37.1462,"t":"2026-10-16T15:30:00Z","v":39945,"vw":37.159299},{"c":37.145,"h":37.19,"l":37.06,"n":275,"o":37.06,"t":"2026-10-16T15:45:00Z","v":21899,"vw":37.137891},{"c":37.26,"h":37.28,"l":37.1,"n":136,"o":37.1426,"t":"2026-10-16T16:00:00Z","v":8846,"vw":37.176904},{"c":37.355,"h":37.38,"l":37.21,"n":211,"o":37.25,"t":"2026-10-16T16:15:00Z","v":27927,"vw":37.257211},{"c":37.46,"h":37.46,"l":37.29,"n":301,"o":37.34,"t":"2026-10-16T16:30:00Z","v":31525,"vw":37.354803},{"c":37.4624,"h":37.5,"l":37.37,"n":154,"o":37.46,"t":"2026-10-16T16:45:00Z","v":12377,"vw":37.445499},{"c":37.434,"h":37.475,"l":37.38,"n":155,"o":37.46,"t":"2026-10-16T17:00:00Z","v":14441,"vw":37.420544},{"c":37.34,"h":37.44,"l":37.32,"n":164,"o":37.41,"t":"2026-10-16T17:15:00Z","v":19863,"vw":37.389167},{"c":37.49,"h":37.54,"l":37.35,"n":263,"o":37.35,"t":"2026-10-16T17:30:00Z","v":27996,"vw":37.482468},{"c":37.43,"h":37.5,"l":37.385,"n":151,"o":37.5,"t":"2026-10-16T17:45:00Z","v":15711,"vw":37.439258},{"c":37.34,"h":37.44,"l":37.28,"n":367,"o":37.44,"t":"2026-10-16T18:00:00Z","v":29615,"vw":37.360437},{"c":37.31,"h":37.445,"l":37.31,"n":209,"o":37.335,"t":"2026-10-16T18:15:00Z","v":23848,"vw":37.393903},{"c":37.47,"h":37.47,"l":37.31,"n":248,"o":37.31,"t":"2026-10-16T18:30:00Z","v":24145,"vw":37.381243},{"c":37.46,"h":37.48,"l":37.42,"n":404,"o":37.46,"t":"2026-10-16T18:45:00Z","v":31379,"vw":37.449861},{"c":37.45,"h":37.55,"l":37.39,"n":480,"o":37.47,"t":"2026-10-16T19:00:00Z","v":45446,"vw":37.464639},{"c":37.37,"h":37.45,"l":37.36,"n":330,"o":37.45,"t":"2026-10-16T19:15:00Z","v":29265,"vw":37.420142},{"c":37.33,"h":37.45,"l":37.315,"n":599,"o":37.38,"t":"2026-10-16T19:30:00Z","v":50719,"vw":37.398699},{"c":37.47,"h":37.5,"l":37.31,"n":1166,"o":37.335,"t":"2026-10-16T19:45:00Z","v":92729,"vw":37.406706},{"c":37.45,"h":37.45,"l":37.45,"n":6,"o":37.45,"t":"2026-10-16T20:00:00Z","v":17008,"vw":37.45},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-10-19T09:45:00Z","v":109,"vw":37.07},{"c":37.455,"h":37.6,"l":37.36,"n":217,"o":37.45,"t":"2026-10-19T13:30:00Z","v":22266,"vw":37.473517},{"c":37.49,"h":37.6,"l":37.38,"n":169,"o":37.455,"t":"2026-10-19T13:45:00Z","v":17505,"vw":37.488551},{"c":37.3,"h":37.4807,"l":37.24,"n":287,"o":37.4807,"t":"2026-10-19T14:00:00Z","v":40172,"vw":37.337019},{"c":37.23,"h":37.36,"l":37.2,"n":188,"o":37.3,"t":"2026-10-19T14:15:00Z","v":14968,"vw":37.281139},{"c":37.17,"h":37.28,"l":37.17,"n":163,"o":37.27,"t":"2026-10-19T14:30:00Z","v":15978,"vw":37.225406},{"c":37.12,"h":37.23,"l":37.09,"n":127,"o":37.18,"t":"2026-10-19T14:45:00Z","v":11126,"vw":37.167227},{"c":37.065,"h":37.16,"l":37.055,"n":97,"o":37.125,"t":"2026-10-19T15:00:00Z","v":8702,"vw":37.127255},{"c":37.1,"h":37.17,"l":37.02,"n":139,"o":37.06,"t":"2026-10-19T15:15:00Z","v":13983,"vw":37.113118},{"c":37.11,"h":37.11,"l":37,"n":88,"o":37.08,"t":"2026-10-19T15:30:00Z","v":9704,"vw":37.047948},{"c":37.11,"h":37.12,"l":37.03,"n":167,"o":37.09,"t":"2026-10-19T15:45:00Z","v":13166,"vw":37.061269},{"c":37.06,"h":37.1,"l":37.01,"n":123,"o":37.1,"t":"2026-10-19T16:00:00Z","v":9400,"vw":37.048226},{"c":36.99,"h":37.06,"l":36.93,"n":129,"o":37.06,"t":"2026-10-19T16:15:00Z","v":14337,"vw":36.965313},{"c":36.9526,"h":37,"l":36.93,"n":195,"o":37,"t":"2026-10-19T16:30:00Z","v":15543,"vw":36.956598},{"c":36.97,"h":36.99,"l":36.92,"n":169,"o":36.95,"t":"2026-10-19T16:45:00Z","v":12412,"vw":36.958827},{"c":36.955,"h":36.99,"l":36.955,"n":59,"o":36.975,"t":"2026-10-19T17:00:00Z","v":3444,"vw":36.9675},{"c":36.945,"h":37.03,"l":36.91,"n":125,"o":36.97,"t":"2026-10-19T17:15:00Z","v":8687,"vw":36.988846},{"c":36.965,"h":36.965,"l":36.88,"n":255,"o":36.94,"t":"2026-10-19T17:30:00Z","v":16463,"vw":36.922248},{"c":36.89,"h":36.97,"l":36.86,"n":224,"o":36.965,"t":"2026-10-19T17:45:00Z","v":10170,"vw":36.909322},{"c":36.95,"h":36.95,"l":36.88,"n":215,"o":36.9,"t":"2026-10-19T18:00:00Z","v":13302,"vw":36.906058},{"c":37.01,"h":37.01,"l":36.91,"n":282,"o":36.94,"t":"2026-10-19T18:15:00Z","v":18172,"vw":36.950088},{"c":37.015,"h":37.05,"l":36.96,"n":216,"o":37.01,"t":"2026-10-19T18:30:00Z","v":10083,"vw":37.000155},{"c":37.0401,"h":37.05,"l":36.99,"n":169,"o":37.01,"t":"2026-10-19T18:45:00Z","v":7103,"vw":37.015796},{"c":37.055,"h":37.07,"l":37,"n":153,"o":37.04,"t":"2026-10-19T19:00:00Z","v":6368,"vw":37.044062},{"c":37.2,"h":37.21,"l":37.04,"n":506,"o":37.0526,"t":"2026-10-19T19:15:00Z","v":28747,"vw":37.136218},{"c":37.15,"h":37.195,"l":37.1,"n":631,"o":37.195,"t":"2026-10-19T19:30:00Z","v":24169,"vw":37.142838},{"c":37.12,"h":37.215,"l":37.11,"n":1818,"o":37.15,"t":"2026-10-19T19:45:00Z","v":105672,"vw":37.161418},{"c":37.11,"h":37.11,"l":37.11,"n":6,"o":37.11,"t":"2026-10-19T20:00:00Z","v":10810,"vw":37.11},{"c":37.6,"h":37.6,"l":37.16,"n":118,"o":37.16,"t":"2026-10-20T13:30:00Z","v":14651,"vw":37.397888},{"c":37.4101,"h":37.64,"l":37.4101,"n":115,"o":37.5501,"t":"2026-10-20T13:45:00Z","v":11276,"vw":37.555117},{"c":37.18,"h":37.435,"l":37.18,"n":94,"o":37.435,"t":"2026-10-20T14:00:00Z","v":7373,"vw":37.316765},{"c":37.355,"h":37.3675,"l":37.23,"n":96,"o":37.24,"t":"2026-10-20T14:15:00Z","v":7305,"vw":37.304329},{"c":37.3208,"h":37.44,"l":37.25,"n":161,"o":37.36,"t":"2026-10-20T14:30:00Z","v":11730,"vw":37.353015},{"c":37.33,"h":37.48,"l":37.33,"n":56,"o":37.4185,"t":"2026-10-20T14:45:00Z","v":3092,"vw":37.428928},{"c":37.31,"h":37.33,"l":37.24,"n":78,"o":37.32,"t":"2026-10-20T15:00:00Z","v":6970,"vw":37.299325},{"c":37.415,"h":37.42,"l":37.325,"n":41,"o":37.325,"t":"2026-10-20T15:15:00Z","v":2425,"vw":37.394412},{"c":37.3,"h":37.4017,"l":37.26,"n":89,"o":37.4017,"t":"2026-10-20T15:30:00Z","v":8498,"vw":37.296184},{"c":37.22,"h":37.35,"l":37.22,"n":73,"o":37.3,"t":"2026-10-20T15:45:00Z","v":4937,"vw":37.274798},{"c":37.3167,"h":37.34,"l":37.24,"n":27,"o":37.24,"t":"2026-10-20T16:00:00Z","v":2270,"vw":37.300447},{"c":37.24,"h":37.3684,"l":37.2,"n":103,"o":37.3684,"t":"2026-10-20T16:15:00Z","v":5580,"vw":37.257655},{"c":37.3506,"h":37.3506,"l":37.12,"n":111,"o":37.19,"t":"2026-10-20T16:30:00Z","v":7151,"vw":37.209103},{"c":37.32,"h":37.35,"l":37.31,"n":43,"o":37.32,"t":"2026-10-20T16:45:00Z","v":1804,"vw":37.324197},{"c":37.2985,"h":37.35,"l":37.2985,"n":42,"o":37.34,"t":"2026-10-20T17:00:00Z","v":3298,"vw":37.321756},{"c":37.285,"h":37.3,"l":37.24,"n":87,"o":37.3,"t":"2026-10-20T17:15:00Z","v":4725,"vw":37.267034},{"c":37.245,"h":37.29,"l":37.23,"n":73,"o":37.29,"t":"2026-10-20T17:30:00Z","v":2967,"vw":37.249597},{"c":37.185,"h":37.25,"l":37.185,"n":119,"o":37.24,"t":"2026-10-20T17:45:00Z","v":6278,"vw":37.215457},{"c":37.22,"h":37.26,"l":37.19,"n":70,"o":37.21,"t":"2026-10-20T18:00:00Z","v":4749,"vw":37.220788},{"c":37.16,"h":37.2323,"l":37.16,"n":100,"o":37.23,"t":"2026-10-20T18:15:00Z","v":6526,"vw":37.199408},{"c":37.09,"h":37.18,"l":37.07,"n":147,"o":37.165,"t":"2026-10-20T18:30:00Z","v":11912,"vw":37.123802},{"c":37.13,"h":37.18,"l":37.12,"n":126,"o":37.12,"t":"2026-10-20T18:45:00Z","v":9823,"vw":37.161471},{"c":36.96,"h":37.12,"l":36.95,"n":110,"o":37.12,"t":"2026-10-20T19:00:00Z","v":8998,"vw":37.056816},{"c":36.93,"h":37.01,"l":36.93,"n":185,"o":36.975,"t":"2026-10-20T19:15:00Z","v":10187,"vw":36.972148},{"c":36.91,"h":36.96,"l":36.88,"n":386,"o":36.92,"t":"2026-10-20T19:30:00Z","v":22939,"vw":36.914781},{"c":36.74,"h":36.9377,"l":36.7136,"n":870,"o":36.91,"t":"2026-10-20T19:45:00Z","v":74087,"vw":36.7783},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-20T20:00:00Z","v":18181,"vw":36.75},{"c":37.2,"h":37.39,"l":36.6545,"n":726,"o":36.96,"t":"2026-10-21T13:30:00Z","v":77889,"vw":37.230274},{"c":36.74,"h":37.24,"l":36.74,"n":407,"o":37.2227,"t":"2026-10-21T13:45:00Z","v":38848,"vw":37.020223},{"c":36.805,"h":36.8135,"l":36.65,"n":291,"o":36.66,"t":"2026-10-21T14:00:00Z","v":45535,"vw":36.741096},{"c":36.83,"h":36.91,"l":36.74,"n":173,"o":36.82,"t":"2026-10-21T14:15:00Z","v":18423,"vw":36.823483},{"c":36.89,"h":36.985,"l":36.8411,"n":219,"o":36.8411,"t":"2026-10-21T14:30:00Z","v":35406,"vw":36.927578},{"c":36.87,"h":36.9225,"l":36.86,"n":63,"o":36.9225,"t":"2026-10-21T14:45:00Z","v":9554,"vw":36.889519},{"c":36.825,"h":36.89,"l":36.81,"n":195,"o":36.86,"t":"2026-10-21T15:00:00Z","v":15417,"vw":36.859361},{"c":36.84,"h":36.94,"l":36.75,"n":239,"o":36.81,"t":"2026-10-21T15:15:00Z","v":21015,"vw":36.85561},{"c":36.825,"h":36.845,"l":36.77,"n":197,"o":36.845,"t":"2026-10-21T15:30:00Z","v":16668,"vw":36.806804},{"c":36.85,"h":36.87,"l":36.8,"n":276,"o":36.8,"t":"2026-10-21T15:45:00Z","v":21589,"vw":36.843438},{"c":36.79,"h":36.87,"l":36.78,"n":104,"o":36.84,"t":"2026-10-21T16:00:00Z","v":7860,"vw":36.831386},{"c":36.75,"h":36.82,"l":36.75,"n":136,"o":36.8,"t":"2026-10-21T16:15:00Z","v":11578,"vw":36.795417},{"c":36.81,"h":36.89,"l":36.78,"n":192,"o":36.78,"t":"2026-10-21T16:30:00Z","v":12078,"vw":36.809235},{"c":36.72,"h":36.81,"l":36.7,"n":132,"o":36.81,"t":"2026-10-21T16:45:00Z","v":12018,"vw":36.736258},{"c":36.59,"h":36.7,"l":36.57,"n":292,"o":36.7,"t":"2026-10-21T17:00:00Z","v":23684,"vw":36.640688},{"c":36.59,"h":36.63,"l":36.58,"n":133,"o":36.61,"t":"2026-10-21T17:15:00Z","v":8619,"vw":36.598991},{"c":36.82,"h":36.86,"l":36.54,"n":320,"o":36.59,"t":"2026-10-21T17:30:00Z","v":37425,"vw":36.720472},{"c":36.84,"h":36.91,"l":36.8,"n":381,"o":36.848,"t":"2026-10-21T17:45:00Z","v":30438,"vw":36.861179},{"c":36.94,"h":36.94,"l":36.79,"n":264,"o":36.83,"t":"2026-10-21T18:00:00Z","v":26486,"vw":36.838326},{"c":36.96,"h":36.98,"l":36.93,"n":190,"o":36.95,"t":"2026-10-21T18:15:00Z","v":15766,"vw":36.960194},{"c":36.835,"h":36.97,"l":36.835,"n":211,"o":36.965,"t":"2026-10-21T18:30:00Z","v":19944,"vw":36.90269},{"c":36.61,"h":36.83,"l":36.58,"n":162,"o":36.83,"t":"2026-10-21T18:45:00Z","v":12218,"vw":36.688807},{"c":36.63,"h":36.645,"l":36.53,"n":151,"o":36.59,"t":"2026-10-21T19:00:00Z","v":9801,"vw":36.597608},{"c":36.6,"h":36.64,"l":36.545,"n":473,"o":36.62,"t":"2026-10-21T19:15:00Z","v":40138,"vw":36.595594},{"c":36.51,"h":36.605,"l":36.47,"n":486,"o":36.605,"t":"2026-10-21T19:30:00Z","v":39722,"vw":36.525348},{"c":36.4,"h":36.51,"l":36.4,"n":2433,"o":36.51,"t":"2026-10-21T19:45:00Z","v":210251,"vw":36.435387},{"c":36.37,"h":36.37,"l":36.37,"n":7,"o":36.37,"t":"2026-10-21T20:00:00Z","v":55411,"vw":36.37},{"c":36.725,"h":36.725,"l":36.2,"n":142,"o":36.2,"t":"2026-10-22T13:30:00Z","v":17947,"vw":36.512994},{"c":36.7,"h":36.79,"l":36.65,"n":192,"o":36.73,"t":"2026-10-22T13:45:00Z","v":19078,"vw":36.712703},{"c":36.91,"h":36.91,"l":36.67,"n":144,"o":36.7,"t":"2026-10-22T14:00:00Z","v":24489,"vw":36.780639},{"c":37.04,"h":37.04,"l":36.87,"n":159,"o":36.93,"t":"2026-10-22T14:15:00Z","v":12606,"vw":36.95029},{"c":37,"h":37.13,"l":36.95,"n":376,"o":37.06,"t":"2026-10-22T14:30:00Z","v":33486,"vw":37.047328},{"c":37.01,"h":37.06,"l":36.96,"n":207,"o":37.03,"t":"2026-10-22T14:45:00Z","v":22422,"vw":37.021611},{"c":36.9,"h":37.04,"l":36.85,"n":247,"o":37.04,"t":"2026-10-22T15:00:00Z","v":17678,"vw":36.926831},{"c":36.93,"h":36.94,"l":36.86,"n":200,"o":36.89,"t":"2026-10-22T15:15:00Z","v":17226,"vw":36.89747},{"c":37.06,"h":37.06,"l":36.94,"n":156,"o":36.94,"t":"2026-10-22T15:30:00Z","v":8582,"vw":36.983166},{"c":37.09,"h":37.12,"l":37.01,"n":251,"o":37.05,"t":"2026-10-22T15:45:00Z","v":20311,"vw":37.070046},{"c":37.1404,"h":37.155,"l":37.07,"n":189,"o":37.11,"t":"2026-10-22T16:00:00Z","v":15729,"vw":37.110157},{"c":37.2,"h":37.21,"l":37.17,"n":114,"o":37.17,"t":"2026-10-22T16:15:00Z","v":5851,"vw":37.181144},{"c":37.13,"h":37.23,"l":37.1,"n":193,"o":37.19,"t":"2026-10-22T16:30:00Z","v":10766,"vw":37.15269},{"c":37.14,"h":37.21,"l":37.11,"n":215,"o":37.16,"t":"2026-10-22T16:45:00Z","v":15300,"vw":37.169498},{"c":37.17,"h":37.19,"l":37.12,"n":78,"o":37.14,"t":"2026-10-22T17:00:00Z","v":4356,"vw":37.1594},{"c":37.04,"h":37.2,"l":37.04,"n":199,"o":37.18,"t":"2026-10-22T17:15:00Z","v":18260,"vw":37.118707},{"c":37.1,"h":37.14,"l":37.02,"n":342,"o":37.06,"t":"2026-10-22T17:30:00Z","v":39368,"vw":37.078112},{"c":37.15,"h":37.155,"l":37.05,"n":248,"o":37.095,"t":"2026-10-22T17:45:00Z","v":30719,"vw":37.101542},{"c":37.18,"h":37.2,"l":37.1,"n":217,"o":37.13,"t":"2026-10-22T18:00:00Z","v":14450,"vw":37.149459},{"c":37.18,"h":37.25,"l":37.17,"n":334,"o":37.19,"t":"2026-10-22T18:15:00Z","v":37324,"vw":37.212618},{"c":37.16,"h":37.2,"l":37.12,"n":182,"o":37.185,"t":"2026-10-22T18:30:00Z","v":19569,"vw":37.16574},{"c":37.22,"h":37.255,"l":37.145,"n":223,"o":37.16,"t":"2026-10-22T18:45:00Z","v":31685,"vw":37.220351},{"c":37.29,"h":37.341,"l":37.21,"n":245,"o":37.21,"t":"2026-10-22T19:00:00Z","v":54007,"vw":37.301644},{"c":37.205,"h":37.31,"l":37.205,"n":295,"o":37.31,"t":"2026-10-22T19:15:00Z","v":26788,"vw":37.260031},{"c":37.35,"h":37.37,"l":37.2,"n":229,"o":37.2,"t":"2026-10-22T19:30:00Z","v":17750,"vw":37.282838},{"c":37.28,"h":37.34,"l":37.18,"n":1443,"o":37.34,"t":"2026-10-22T19:45:00Z","v":125696,"vw":37.255049},{"c":37.29,"h":37.29,"l":37.29,"n":7,"o":37.29,"t":"2026-10-22T20:00:00Z","v":13487,"vw":37.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3414285714285715,"strike":39.70839469808542,"iv":0.23274565537555228,"gamma":0.0996617378497791,"theta":-0.011080795287187039,"vega":0.0256,"rho":0.005305756243145414,"breakevenPct":7.4009741740788275},{"delta":0.25,"premium":0.52,"strike":39.34020618556701,"iv":0.23381340206185566,"gamma":0.09923463917525774,"theta":-0.011309072164948454,"vega":0.0256,"rho":0.006647043373312057,"breakevenPct":6.892481055422402},{"delta":0.3,"premium":0.6985714285714285,"strike":38.9720176730486,"iv":0.23488114874815905,"gamma":0.09880754050073638,"theta":-0.011537349042709867,"vega":0.0256,"rho":0.0079883305034787,"breakevenPct":6.383987936765976},{"delta":0.35,"premium":0.877142857142857,"strike":38.60382916053019,"iv":0.23594889543446243,"gamma":0.09838044182621503,"theta":-0.01176562592047128,"vega":0.0256,"rho":0.009329617633645343,"breakevenPct":5.875494818109551},{"delta":0.4,"premium":1.0557142857142858,"strike":38.23564064801178,"iv":0.23701664212076584,"gamma":0.09795334315169367,"theta":-0.011993902798232696,"vega":0.0256,"rho":0.010670904763811986,"breakevenPct":5.367001699453125},{"delta":0.45,"premium":1.2342857142857142,"strike":37.86745213549337,"iv":0.23808438880706922,"gamma":0.09752624447717231,"theta":-0.01222217967599411,"vega":0.0256,"rho":0.01201219189397863,"breakevenPct":4.8585085807967},{"delta":0.5,"premium":1.4128571428571428,"strike":37.499263622974965,"iv":0.2391521354933726,"gamma":0.09709914580265096,"theta":-0.012450456553755523,"vega":0.0256,"rho":0.013353479024145272,"breakevenPct":4.3500154621402745},{"delta":0.55,"premium":1.5914285714285714,"strike":37.13107511045655,"iv":0.240219882179676,"gamma":0.0966720471281296,"theta":-0.012678733431516938,"vega":0.0256,"rho":0.014694766154311915,"breakevenPct":3.841522343483849},{"delta":0.6,"premium":1.7699999999999996,"strike":36.76288659793814,"iv":0.24128762886597938,"gamma":0.09624494845360826,"theta":-0.01290701030927835,"vega":0.0256,"rho":0.016036053284478553,"breakevenPct":3.333029224827424},{"delta":0.65,"premium":1.9485714285714284,"strike":36.39469808541973,"iv":0.24235537555228276,"gamma":0.0958178497790869,"theta":-0.013135287187039765,"vega":0.0256,"rho":0.017377340414645198,"breakevenPct":2.8245361061709984},{"delta":0.7,"premium":2.127142857142857,"strike":36.026509572901325,"iv":0.24342312223858617,"gamma":0.09539075110456555,"theta":-0.013363564064801178,"vega":0.0256,"rho":0.018718627544811843,"breakevenPct":2.3160429875145727},{"delta":0.75,"premium":2.3057142857142856,"strike":35.65832106038292,"iv":0.24449086892488955,"gamma":0.09496365243004419,"theta":-0.013591840942562591,"vega":0.0256,"rho":0.020059914674978488,"breakevenPct":1.807549868858148},{"delta":0.8,"premium":2.4842857142857144,"strike":35.29013254786451,"iv":0.24555861561119294,"gamma":0.09453655375552283,"theta":-0.013820117820324006,"vega":0.0256,"rho":0.021401201805145126,"breakevenPct":1.2990567502017214},{"delta":0.85,"premium":3.895906514648023,"strike":33.72697177163804,"iv":0.3429641793993619,"gamma":0.08666413687520615,"theta":-0.014678277640197359,"vega":0.02412698219336211,"rho":0.02178849024540137,"breakevenPct":0.8926744067741067},{"delta":0.9,"premium":9.890748564874583,"strike":27.722121637855174,"iv":0.7984555916605058,"gamma":0.051117612701650016,"theta":-0.017877700471316992,"vega":0.01717878499223993,"rho":0.018629783555235906,"breakevenPct":0.8658358882535806}],"put":[{"delta":0.1,"premium":0.375,"strike":29.577748891478983,"iv":0.7045483803751145,"gamma":0.024287009506342872,"theta":-0.021624431786656045,"vega":0.018389259476882483,"rho":-0.00335537608389616,"breakevenPct":21.687452691126357},{"delta":0.15,"premium":0.33153557381991877,"strike":32.89762841200541,"iv":0.440973770085224,"gamma":0.0642496705985727,"theta":-0.01615237120080324,"vega":0.024140882487283497,"rho":-0.004928438073993379,"breakevenPct":12.668026714439534},{"delta":0.2,"premium":0.4039900628675725,"strike":35.16122490367066,"iv":0.2797105455282904,"gamma":0.09184538633137294,"theta":-0.012851429730277834,"vega":0.028312776313121072,"rho":-0.00655390151292435,"breakevenPct":6.792076050407386},{"delta":0.25,"premium":0.7310028391806935,"strike":35.6682214560941,"iv":0.29798270127763127,"gamma":0.0901013181910363,"theta":-0.014271020077063476,"vega":0.02929634962482255,"rho":-0.00828974566868617,"breakevenPct":6.3094164201839416},{"delta":0.3,"premium":1.0580156154938145,"strike":36.17521800851754,"iv":0.3162548570269722,"gamma":0.08835725005069965,"theta":-0.015690610423849116,"vega":0.030279922936524033,"rho":-0.01002558982444799,"breakevenPct":5.8267567899604975},{"delta":0.35,"premium":1.3850283918069355,"strike":36.682214560940984,"iv":0.3345270127763131,"gamma":0.086613181910363,"theta":-0.017110200770634756,"vega":0.03126349624822551,"rho":-0.01176143398020981,"breakevenPct":5.3440971597370535},{"delta":0.4,"premium":1.712041168120057,"strike":37.18921111336443,"iv":0.352799168525654,"gamma":0.08486911377002636,"theta":-0.018529791117420404,"vega":0.03224706955992699,"rho":-0.013497278135971631,"breakevenPct":4.8614375295136085},{"delta":0.45,"premium":2.0390539444331783,"strike":37.696207665787874,"iv":0.37107132427499495,"gamma":0.08312504562968971,"theta":-0.019949381464206044,"vega":0.033230642871628475,"rho":-0.015233122291733452,"breakevenPct":4.378777899290164},{"delta":0.5,"premium":2.3660667207462986,"strike":38.20320421821132,"iv":0.38934348002433583,"gamma":0.08138097748935308,"theta":-0.021368971810991684,"vega":0.034214216183329954,"rho":-0.016968966447495272,"breakevenPct":3.896118269066721},{"delta":0.55,"premium":2.6930794970594203,"strike":38.710200770634756,"iv":0.40761563577367677,"gamma":0.07963690934901643,"theta":-0.022788562157777328,"vega":0.03519778949503143,"rho":-0.018704810603257092,"breakevenPct":3.413458638843276},{"delta":0.6,"premium":3.0200922733725406,"strike":39.2171973230582,"iv":0.4258877915230176,"gamma":0.07789284120867979,"theta":-0.024208152504562968,"vega":0.03618136280673291,"rho":-0.020440654759018913,"breakevenPct":2.9307990086198323},{"delta":0.65,"premium":3.347105049685662,"strike":39.724193875481646,"iv":0.4441599472723585,"gamma":0.07614877306834314,"theta":-0.02562774285134861,"vega":0.03716493611843439,"rho":-0.022176498914780733,"breakevenPct":2.4481393783963883},{"delta":0.7,"premium":5.119714587737838,"strike":41.606765327695555,"iv":0.5386319238900632,"gamma":0.06721437632135309,"theta":-0.028906553911205068,"vega":0.03609323467230444,"rho":-0.025036405363869415,"breakevenPct":2.1532562618457542},{"delta":0.75,"premium":8.616895701198024,"strike":45.130373502466526,"iv":0.7240089499647637,"gamma":0.04970204369274138,"theta":-0.03440338266384778,"vega":0.03256962649753348,"rho":-0.029237298408505943,"breakevenPct":2.082387231781982},{"delta":0.8,"premium":12.11407681465821,"strike":48.65398167723749,"iv":0.9093859760394645,"gamma":0.03218971106412966,"theta":-0.039900211416490486,"vega":0.029046018322762508,"rho":-0.033438191453142474,"breakevenPct":2.0115182017182094},{"delta":0.85,"premium":15.233903133903146,"strike":51.95156695156696,"iv":0.9843370370370379,"gamma":0.024882336182336165,"theta":-0.03738888888888892,"vega":0.024411111111111116,"rho":-0.03737149245817513,"breakevenPct":1.5348248386596506}]},"raw":{"call":[{"delta":0.2,"premium":0.3414285714285715,"strike":39.70839469808542,"iv":0.23274565537555228,"gamma":0.0996617378497791,"theta":-0.011080795287187039,"vega":0.0256,"rho":0.005305756243145414,"breakevenPct":7.4009741740788275},{"delta":0.25,"premium":0.52,"strike":39.34020618556701,"iv":0.23381340206185566,"gamma":0.09923463917525774,"theta":-0.011309072164948454,"vega":0.0256,"rho":0.006647043373312057,"breakevenPct":6.892481055422402},{"delta":0.3,"premium":0.6985714285714285,"strike":38.9720176730486,"iv":0.23488114874815905,"gamma":0.09880754050073638,"theta":-0.011537349042709867,"vega":0.0256,"rho":0.0079883305034787,"breakevenPct":6.383987936765976},{"delta":0.35,"premium":0.877142857142857,"strike":38.60382916053019,"iv":0.23594889543446243,"gamma":0.09838044182621503,"theta":-0.01176562592047128,"vega":0.0256,"rho":0.009329617633645343,"breakevenPct":5.875494818109551},{"delta":0.4,"premium":1.0557142857142858,"strike":38.23564064801178,"iv":0.23701664212076584,"gamma":0.09795334315169367,"theta":-0.011993902798232696,"vega":0.0256,"rho":0.010670904763811986,"breakevenPct":5.367001699453125},{"delta":0.45,"premium":1.2342857142857142,"strike":37.86745213549337,"iv":0.23808438880706922,"gamma":0.09752624447717231,"theta":-0.01222217967599411,"vega":0.0256,"rho":0.01201219189397863,"breakevenPct":4.8585085807967},{"delta":0.5,"premium":1.4128571428571428,"strike":37.499263622974965,"iv":0.2391521354933726,"gamma":0.09709914580265096,"theta":-0.012450456553755523,"vega":0.0256,"rho":0.013353479024145272,"breakevenPct":4.3500154621402745},{"delta":0.55,"premium":1.5914285714285714,"strike":37.13107511045655,"iv":0.240219882179676,"gamma":0.0966720471281296,"theta":-0.012678733431516938,"vega":0.0256,"rho":0.014694766154311915,"breakevenPct":3.841522343483849},{"delta":0.6,"premium":1.7699999999999996,"strike":36.76288659793814,"iv":0.24128762886597938,"gamma":0.09624494845360826,"theta":-0.01290701030927835,"vega":0.0256,"rho":0.016036053284478553,"breakevenPct":3.333029224827424},{"delta":0.65,"premium":1.9485714285714284,"strike":36.39469808541973,"iv":0.24235537555228276,"gamma":0.0958178497790869,"theta":-0.013135287187039765,"vega":0.0256,"rho":0.017377340414645198,"breakevenPct":2.8245361061709984},{"delta":0.7,"premium":2.127142857142857,"strike":36.026509572901325,"iv":0.24342312223858617,"gamma":0.09539075110456555,"theta":-0.013363564064801178,"vega":0.0256,"rho":0.018718627544811843,"breakevenPct":2.3160429875145727},{"delta":0.75,"premium":2.3057142857142856,"strike":35.65832106038292,"iv":0.24449086892488955,"gamma":0.09496365243004419,"theta":-0.013591840942562591,"vega":0.0256,"rho":0.020059914674978488,"breakevenPct":1.807549868858148},{"delta":0.8,"premium":2.4842857142857144,"strike":35.29013254786451,"iv":0.24555861561119294,"gamma":0.09453655375552283,"theta":-0.013820117820324006,"vega":0.0256,"rho":0.021401201805145126,"breakevenPct":1.2990567502017214},{"delta":0.85,"premium":3.895906514648023,"strike":33.72697177163804,"iv":0.3429641793993619,"gamma":0.08666413687520615,"theta":-0.014678277640197359,"vega":0.02412698219336211,"rho":0.02178849024540137,"breakevenPct":0.8926744067741067},{"delta":0.9,"premium":9.890748564874583,"strike":27.722121637855174,"iv":0.7984555916605058,"gamma":0.051117612701650016,"theta":-0.017877700471316992,"vega":0.01717878499223993,"rho":0.018629783555235906,"breakevenPct":0.8658358882535806}],"put":[{"delta":0.1,"premium":0.375,"strike":29.577748891478983,"iv":0.7045483803751145,"gamma":0.024287009506342872,"theta":-0.021624431786656045,"vega":0.018389259476882483,"rho":-0.00335537608389616,"breakevenPct":21.687452691126357},{"delta":0.15,"premium":0.33153557381991877,"strike":32.89762841200541,"iv":0.440973770085224,"gamma":0.0642496705985727,"theta":-0.01615237120080324,"vega":0.024140882487283497,"rho":-0.004928438073993379,"breakevenPct":12.668026714439534},{"delta":0.2,"premium":0.4039900628675725,"strike":35.16122490367066,"iv":0.2797105455282904,"gamma":0.09184538633137294,"theta":-0.012851429730277834,"vega":0.028312776313121072,"rho":-0.00655390151292435,"breakevenPct":6.792076050407386},{"delta":0.25,"premium":0.7310028391806935,"strike":35.6682214560941,"iv":0.29798270127763127,"gamma":0.0901013181910363,"theta":-0.014271020077063476,"vega":0.02929634962482255,"rho":-0.00828974566868617,"breakevenPct":6.3094164201839416},{"delta":0.3,"premium":1.0580156154938145,"strike":36.17521800851754,"iv":0.3162548570269722,"gamma":0.08835725005069965,"theta":-0.015690610423849116,"vega":0.030279922936524033,"rho":-0.01002558982444799,"breakevenPct":5.8267567899604975},{"delta":0.35,"premium":1.3850283918069355,"strike":36.682214560940984,"iv":0.3345270127763131,"gamma":0.086613181910363,"theta":-0.017110200770634756,"vega":0.03126349624822551,"rho":-0.01176143398020981,"breakevenPct":5.3440971597370535},{"delta":0.4,"premium":1.712041168120057,"strike":37.18921111336443,"iv":0.352799168525654,"gamma":0.08486911377002636,"theta":-0.018529791117420404,"vega":0.03224706955992699,"rho":-0.013497278135971631,"breakevenPct":4.8614375295136085},{"delta":0.45,"premium":2.0390539444331783,"strike":37.696207665787874,"iv":0.37107132427499495,"gamma":0.08312504562968971,"theta":-0.019949381464206044,"vega":0.033230642871628475,"rho":-0.015233122291733452,"breakevenPct":4.378777899290164},{"delta":0.5,"premium":2.3660667207462986,"strike":38.20320421821132,"iv":0.38934348002433583,"gamma":0.08138097748935308,"theta":-0.021368971810991684,"vega":0.034214216183329954,"rho":-0.016968966447495272,"breakevenPct":3.896118269066721},{"delta":0.55,"premium":2.6930794970594203,"strike":38.710200770634756,"iv":0.40761563577367677,"gamma":0.07963690934901643,"theta":-0.022788562157777328,"vega":0.03519778949503143,"rho":-0.018704810603257092,"breakevenPct":3.413458638843276},{"delta":0.6,"premium":3.0200922733725406,"strike":39.2171973230582,"iv":0.4258877915230176,"gamma":0.07789284120867979,"theta":-0.024208152504562968,"vega":0.03618136280673291,"rho":-0.020440654759018913,"breakevenPct":2.9307990086198323},{"delta":0.65,"premium":3.347105049685662,"strike":39.724193875481646,"iv":0.4441599472723585,"gamma":0.07614877306834314,"theta":-0.02562774285134861,"vega":0.03716493611843439,"rho":-0.022176498914780733,"breakevenPct":2.4481393783963883},{"delta":0.7,"premium":5.119714587737838,"strike":41.606765327695555,"iv":0.5386319238900632,"gamma":0.06721437632135309,"theta":-0.028906553911205068,"vega":0.03609323467230444,"rho":-0.025036405363869415,"breakevenPct":2.1532562618457542},{"delta":0.75,"premium":8.616895701198024,"strike":45.130373502466526,"iv":0.7240089499647637,"gamma":0.04970204369274138,"theta":-0.03440338266384778,"vega":0.03256962649753348,"rho":-0.029237298408505943,"breakevenPct":2.082387231781982},{"delta":0.8,"premium":12.11407681465821,"strike":48.65398167723749,"iv":0.9093859760394645,"gamma":0.03218971106412966,"theta":-0.039900211416490486,"vega":0.029046018322762508,"rho":-0.033438191453142474,"breakevenPct":2.0115182017182094},{"delta":0.85,"premium":15.233903133903146,"strike":51.95156695156696,"iv":0.9843370370370379,"gamma":0.024882336182336165,"theta":-0.03738888888888892,"vega":0.024411111111111116,"rho":-0.03737149245817513,"breakevenPct":1.5348248386596506}]}},"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"}}