{"symbol":"CALX","url":"https://intraalpha.com/companies/CALX","capturedAt":"2026-10-23T17:31:31.510Z","state":"partial","quote":{"symbol":"CALX","last_price":36.085,"prev_close":36.91,"regular_close":36.085,"change":-0.825,"change_pct":-2.2352,"regular_change":-0.825,"regular_change_pct":-2.2352,"extended_change":0,"extended_change_pct":0,"bid":36.07,"ask":36.1,"bid_size":200,"ask_size":200,"volume":183823,"vwap":36.521062,"open":36.76,"high":37.1,"low":36.06,"close":36.085,"trade_count":5482,"last_trade_at":"2026-10-23T17:30:58.963065115Z","last_quote_at":"2026-10-23T17:31:30.004261914Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:31:29.824608208-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T17:23:51.271Z","bars":[{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-10-16T08:00:00Z","v":116,"vw":37.44},{"c":37.055,"h":37.24,"l":36.845,"n":36,"o":37.24,"t":"2026-10-16T13:30:00Z","v":12414,"vw":37.21667},{"c":37.34,"h":37.34,"l":36.91,"n":66,"o":37.055,"t":"2026-10-16T13:35:00Z","v":44534,"vw":37.066921},{"c":37.64,"h":37.64,"l":37.345,"n":140,"o":37.36,"t":"2026-10-16T13:40:00Z","v":7779,"vw":37.502227},{"c":37.275,"h":37.515,"l":37.275,"n":112,"o":37.515,"t":"2026-10-16T13:45:00Z","v":3416,"vw":37.3986},{"c":37.415,"h":37.42,"l":37.32,"n":106,"o":37.38,"t":"2026-10-16T13:50:00Z","v":3768,"vw":37.384868},{"c":37.5,"h":37.5,"l":37.43,"n":47,"o":37.43,"t":"2026-10-16T13:55:00Z","v":1561,"vw":37.469719},{"c":37.47,"h":37.52,"l":37.47,"n":36,"o":37.5,"t":"2026-10-16T14:00:00Z","v":1593,"vw":37.497},{"c":37.345,"h":37.345,"l":37.345,"n":21,"o":37.345,"t":"2026-10-16T14:05:00Z","v":522,"vw":37.345},{"c":37.31,"h":37.345,"l":37.145,"n":194,"o":37.345,"t":"2026-10-16T14:10:00Z","v":7136,"vw":37.23201},{"c":37.25,"h":37.29,"l":37.235,"n":59,"o":37.275,"t":"2026-10-16T14:15:00Z","v":2044,"vw":37.260515},{"c":37.49,"h":37.49,"l":37.32,"n":72,"o":37.32,"t":"2026-10-16T14:20:00Z","v":2230,"vw":37.380848},{"c":37.53,"h":37.56,"l":37.34,"n":202,"o":37.38,"t":"2026-10-16T14:25:00Z","v":18354,"vw":37.436099},{"c":37.5,"h":37.51,"l":37.32,"n":315,"o":37.51,"t":"2026-10-16T14:30:00Z","v":17284,"vw":37.398009},{"c":37.51,"h":37.57,"l":37.47,"n":119,"o":37.485,"t":"2026-10-16T14:35:00Z","v":5119,"vw":37.522537},{"c":37.33,"h":37.5,"l":37.33,"n":136,"o":37.5,"t":"2026-10-16T14:40:00Z","v":6359,"vw":37.360639},{"c":37.35,"h":37.35,"l":37.3,"n":47,"o":37.3,"t":"2026-10-16T14:45:00Z","v":5572,"vw":37.322533},{"c":37.215,"h":37.38,"l":37.215,"n":70,"o":37.375,"t":"2026-10-16T14:50:00Z","v":2834,"vw":37.293043},{"c":37.31,"h":37.31,"l":37.205,"n":93,"o":37.205,"t":"2026-10-16T14:55:00Z","v":3935,"vw":37.264014},{"c":37.24,"h":37.29,"l":37.23,"n":45,"o":37.29,"t":"2026-10-16T15:00:00Z","v":1307,"vw":37.248349},{"c":37.11,"h":37.21,"l":37.11,"n":105,"o":37.21,"t":"2026-10-16T15:05:00Z","v":3909,"vw":37.17581},{"c":37.14,"h":37.19,"l":37.13,"n":96,"o":37.13,"t":"2026-10-16T15:10:00Z","v":2350,"vw":37.152601},{"c":37.15,"h":37.16,"l":37.115,"n":93,"o":37.15,"t":"2026-10-16T15:15:00Z","v":3076,"vw":37.136467},{"c":37.13,"h":37.17,"l":37.075,"n":113,"o":37.17,"t":"2026-10-16T15:20:00Z","v":3505,"vw":37.120233},{"c":37.1426,"h":37.18,"l":37.13,"n":84,"o":37.15,"t":"2026-10-16T15:25:00Z","v":3982,"vw":37.164079},{"c":37.19,"h":37.19,"l":37.16,"n":22,"o":37.16,"t":"2026-10-16T15:30:00Z","v":480,"vw":37.175},{"c":37.195,"h":37.195,"l":37.1015,"n":90,"o":37.13,"t":"2026-10-16T15:35:00Z","v":4943,"vw":37.128743},{"c":37.19,"h":37.2,"l":37.185,"n":38,"o":37.185,"t":"2026-10-16T15:40:00Z","v":1409,"vw":37.191522},{"c":37.16,"h":37.23,"l":37.16,"n":47,"o":37.2,"t":"2026-10-16T15:45:00Z","v":2477,"vw":37.177334},{"c":37.14,"h":37.16,"l":37.11,"n":75,"o":37.15,"t":"2026-10-16T15:50:00Z","v":2750,"vw":37.142502},{"c":37.14,"h":37.14,"l":37.1,"n":33,"o":37.1,"t":"2026-10-16T15:55:00Z","v":4559,"vw":37.103077},{"c":37.17,"h":37.19,"l":37.1,"n":234,"o":37.1,"t":"2026-10-16T16:00:00Z","v":8967,"vw":37.137257},{"c":36.98,"h":37.19,"l":36.98,"n":134,"o":37.165,"t":"2026-10-16T16:05:00Z","v":5232,"vw":37.059441},{"c":37.015,"h":37.015,"l":36.975,"n":131,"o":36.98,"t":"2026-10-16T16:10:00Z","v":4700,"vw":36.998464},{"c":36.84,"h":37.02,"l":36.83,"n":124,"o":37.02,"t":"2026-10-16T16:15:00Z","v":8163,"vw":36.931866},{"c":36.9,"h":36.9,"l":36.835,"n":93,"o":36.835,"t":"2026-10-16T16:20:00Z","v":6183,"vw":36.874163},{"c":36.925,"h":36.93,"l":36.9,"n":62,"o":36.9,"t":"2026-10-16T16:25:00Z","v":2640,"vw":36.917095},{"c":36.86,"h":36.89,"l":36.86,"n":46,"o":36.89,"t":"2026-10-16T16:30:00Z","v":1396,"vw":36.879286},{"c":36.82,"h":36.85,"l":36.77,"n":97,"o":36.8,"t":"2026-10-16T16:35:00Z","v":2263,"vw":36.818896},{"c":36.85,"h":36.85,"l":36.81,"n":54,"o":36.82,"t":"2026-10-16T16:40:00Z","v":1862,"vw":36.824444},{"c":36.78,"h":36.85,"l":36.73,"n":63,"o":36.85,"t":"2026-10-16T16:45:00Z","v":2582,"vw":36.794615},{"c":36.76,"h":36.76,"l":36.7,"n":40,"o":36.7,"t":"2026-10-16T16:50:00Z","v":1519,"vw":36.721413},{"c":36.83,"h":36.83,"l":36.67,"n":141,"o":36.69,"t":"2026-10-16T16:55:00Z","v":6253,"vw":36.734469},{"c":36.76,"h":36.86,"l":36.73,"n":116,"o":36.86,"t":"2026-10-16T17:00:00Z","v":3266,"vw":36.800205},{"c":36.79,"h":36.79,"l":36.69,"n":126,"o":36.69,"t":"2026-10-16T17:05:00Z","v":3735,"vw":36.742474},{"c":36.8,"h":36.87,"l":36.78,"n":142,"o":36.805,"t":"2026-10-16T17:10:00Z","v":3034,"vw":36.816354},{"c":36.75,"h":36.84,"l":36.75,"n":118,"o":36.8,"t":"2026-10-16T17:15:00Z","v":4268,"vw":36.7993},{"c":36.715,"h":36.73,"l":36.63,"n":160,"o":36.72,"t":"2026-10-16T17:20:00Z","v":8379,"vw":36.685526},{"c":36.67,"h":36.69,"l":36.66,"n":68,"o":36.69,"t":"2026-10-16T17:25:00Z","v":1780,"vw":36.6775},{"c":36.65,"h":36.695,"l":36.65,"n":37,"o":36.695,"t":"2026-10-16T17:30:00Z","v":1485,"vw":36.663984},{"c":36.725,"h":36.725,"l":36.6601,"n":112,"o":36.6601,"t":"2026-10-16T17:35:00Z","v":3791,"vw":36.703569},{"c":36.77,"h":36.8098,"l":36.73,"n":92,"o":36.74,"t":"2026-10-16T17:40:00Z","v":2671,"vw":36.770243},{"c":36.655,"h":36.76,"l":36.655,"n":140,"o":36.76,"t":"2026-10-16T17:45:00Z","v":3797,"vw":36.705636},{"c":36.66,"h":36.69,"l":36.64,"n":124,"o":36.65,"t":"2026-10-16T17:50:00Z","v":3541,"vw":36.66214},{"c":36.735,"h":36.735,"l":36.675,"n":63,"o":36.675,"t":"2026-10-16T17:55:00Z","v":3126,"vw":36.71},{"c":36.63,"h":36.7,"l":36.57,"n":188,"o":36.7,"t":"2026-10-16T18:00:00Z","v":6756,"vw":36.639451},{"c":36.69,"h":36.69,"l":36.58,"n":179,"o":36.61,"t":"2026-10-16T18:05:00Z","v":8412,"vw":36.648357},{"c":36.68,"h":36.68,"l":36.66,"n":57,"o":36.66,"t":"2026-10-16T18:10:00Z","v":1791,"vw":36.665},{"c":36.6,"h":36.685,"l":36.575,"n":152,"o":36.68,"t":"2026-10-16T18:15:00Z","v":4463,"vw":36.634632},{"c":36.71,"h":36.71,"l":36.59,"n":237,"o":36.59,"t":"2026-10-16T18:20:00Z","v":10081,"vw":36.620088},{"c":36.69,"h":36.75,"l":36.69,"n":176,"o":36.71,"t":"2026-10-16T18:25:00Z","v":5947,"vw":36.707206},{"c":36.735,"h":36.735,"l":36.7,"n":76,"o":36.72,"t":"2026-10-16T18:30:00Z","v":2221,"vw":36.71659},{"c":36.66,"h":36.7,"l":36.64,"n":179,"o":36.7,"t":"2026-10-16T18:35:00Z","v":4788,"vw":36.6705},{"c":36.63,"h":36.68,"l":36.63,"n":90,"o":36.67,"t":"2026-10-16T18:40:00Z","v":2018,"vw":36.66731},{"c":36.63,"h":36.64,"l":36.62,"n":114,"o":36.64,"t":"2026-10-16T18:45:00Z","v":3525,"vw":36.625687},{"c":36.61,"h":36.61,"l":36.6,"n":63,"o":36.61,"t":"2026-10-16T18:50:00Z","v":1210,"vw":36.606667},{"c":36.66,"h":36.66,"l":36.58,"n":405,"o":36.595,"t":"2026-10-16T18:55:00Z","v":13530,"vw":36.603708},{"c":36.6,"h":36.65,"l":36.59,"n":236,"o":36.65,"t":"2026-10-16T19:00:00Z","v":4852,"vw":36.62344},{"c":36.615,"h":36.615,"l":36.52,"n":221,"o":36.58,"t":"2026-10-16T19:05:00Z","v":6049,"vw":36.566632},{"c":36.67,"h":36.7,"l":36.62,"n":185,"o":36.62,"t":"2026-10-16T19:10:00Z","v":6168,"vw":36.650496},{"c":36.71,"h":36.82,"l":36.71,"n":577,"o":36.72,"t":"2026-10-16T19:15:00Z","v":21723,"vw":36.769401},{"c":36.77,"h":36.77,"l":36.66,"n":273,"o":36.67,"t":"2026-10-16T19:20:00Z","v":8223,"vw":36.704442},{"c":36.795,"h":36.805,"l":36.76,"n":201,"o":36.79,"t":"2026-10-16T19:25:00Z","v":6606,"vw":36.789708},{"c":36.7,"h":36.82,"l":36.7,"n":263,"o":36.81,"t":"2026-10-16T19:30:00Z","v":8085,"vw":36.767008},{"c":36.71,"h":36.83,"l":36.65,"n":512,"o":36.71,"t":"2026-10-16T19:35:00Z","v":47618,"vw":36.745691},{"c":36.63,"h":36.75,"l":36.59,"n":220,"o":36.75,"t":"2026-10-16T19:40:00Z","v":6865,"vw":36.636969},{"c":36.56,"h":36.63,"l":36.555,"n":397,"o":36.61,"t":"2026-10-16T19:45:00Z","v":13444,"vw":36.597424},{"c":36.65,"h":36.68,"l":36.51,"n":597,"o":36.54,"t":"2026-10-16T19:50:00Z","v":23528,"vw":36.619308},{"c":36.5,"h":36.709,"l":36.48,"n":2143,"o":36.66,"t":"2026-10-16T19:55:00Z","v":145395,"vw":36.578043},{"c":36.5,"h":36.51,"l":36.5,"n":33,"o":36.51,"t":"2026-10-16T20:00:00Z","v":258485,"vw":36.500052},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-16T21:20:00Z","v":9777,"vw":35.79},{"c":36.6,"h":36.67,"l":36.55,"n":28,"o":36.67,"t":"2026-10-19T13:30:00Z","v":4815,"vw":36.650627},{"c":36.225,"h":36.35,"l":36.19,"n":78,"o":36.35,"t":"2026-10-19T13:35:00Z","v":5241,"vw":36.230952},{"c":36.425,"h":36.43,"l":36.29,"n":26,"o":36.29,"t":"2026-10-19T13:40:00Z","v":1754,"vw":36.3722},{"c":36.35,"h":36.54,"l":36.21,"n":121,"o":36.21,"t":"2026-10-19T13:45:00Z","v":10871,"vw":36.457585},{"c":36.15,"h":36.4273,"l":36.135,"n":110,"o":36.4273,"t":"2026-10-19T13:55:00Z","v":4464,"vw":36.156701},{"c":36.17,"h":36.28,"l":36.135,"n":181,"o":36.135,"t":"2026-10-19T14:00:00Z","v":8705,"vw":36.205876},{"c":36.05,"h":36.22,"l":36.05,"n":201,"o":36.22,"t":"2026-10-19T14:05:00Z","v":10817,"vw":36.114045},{"c":36.115,"h":36.13,"l":36.045,"n":133,"o":36.045,"t":"2026-10-19T14:10:00Z","v":5424,"vw":36.083879},{"c":35.905,"h":36.11,"l":35.905,"n":200,"o":36.11,"t":"2026-10-19T14:15:00Z","v":12365,"vw":36.040076},{"c":35.84,"h":35.9,"l":35.835,"n":211,"o":35.87,"t":"2026-10-19T14:20:00Z","v":7537,"vw":35.869205},{"c":35.81,"h":35.83,"l":35.8,"n":104,"o":35.81,"t":"2026-10-19T14:25:00Z","v":2806,"vw":35.810365},{"c":35.71,"h":35.85,"l":35.615,"n":307,"o":35.78,"t":"2026-10-19T14:30:00Z","v":14083,"vw":35.736807},{"c":35.68,"h":35.73,"l":35.64,"n":106,"o":35.65,"t":"2026-10-19T14:35:00Z","v":4053,"vw":35.701079},{"c":35.72,"h":35.72,"l":35.68,"n":73,"o":35.69,"t":"2026-10-19T14:40:00Z","v":2507,"vw":35.700748},{"c":35.805,"h":35.84,"l":35.7,"n":274,"o":35.72,"t":"2026-10-19T14:45:00Z","v":14735,"vw":35.747726},{"c":35.86,"h":35.87,"l":35.82,"n":77,"o":35.84,"t":"2026-10-19T14:50:00Z","v":3199,"vw":35.845148},{"c":35.81,"h":35.86,"l":35.785,"n":154,"o":35.83,"t":"2026-10-19T14:55:00Z","v":5530,"vw":35.817942},{"c":35.97,"h":35.97,"l":35.84,"n":157,"o":35.84,"t":"2026-10-19T15:00:00Z","v":6012,"vw":35.890517},{"c":35.94,"h":35.98,"l":35.94,"n":77,"o":35.94,"t":"2026-10-19T15:05:00Z","v":2531,"vw":35.952427},{"c":35.93,"h":36.04,"l":35.92,"n":146,"o":35.92,"t":"2026-10-19T15:10:00Z","v":8362,"vw":35.976083},{"c":36.115,"h":36.115,"l":35.95,"n":156,"o":35.95,"t":"2026-10-19T15:15:00Z","v":7742,"vw":36.029738},{"c":36.2,"h":36.21,"l":36.055,"n":121,"o":36.07,"t":"2026-10-19T15:20:00Z","v":5303,"vw":36.107307},{"c":36.26,"h":36.27,"l":36.195,"n":61,"o":36.215,"t":"2026-10-19T15:25:00Z","v":2341,"vw":36.233263},{"c":36.315,"h":36.315,"l":36.26,"n":133,"o":36.265,"t":"2026-10-19T15:30:00Z","v":3764,"vw":36.27827},{"c":36.35,"h":36.36,"l":36.31,"n":77,"o":36.31,"t":"2026-10-19T15:35:00Z","v":2480,"vw":36.327581},{"c":36.44,"h":36.44,"l":36.37,"n":86,"o":36.37,"t":"2026-10-19T15:40:00Z","v":2502,"vw":36.400089},{"c":36.305,"h":36.38,"l":36.305,"n":121,"o":36.38,"t":"2026-10-19T15:45:00Z","v":3112,"vw":36.362789},{"c":36.37,"h":36.37,"l":36.3,"n":159,"o":36.34,"t":"2026-10-19T15:50:00Z","v":6896,"vw":36.323409},{"c":36.18,"h":36.33,"l":36.18,"n":138,"o":36.33,"t":"2026-10-19T15:55:00Z","v":5077,"vw":36.252142},{"c":36.11,"h":36.17,"l":36.03,"n":236,"o":36.17,"t":"2026-10-19T16:00:00Z","v":14867,"vw":36.132058},{"c":36.115,"h":36.155,"l":36.11,"n":90,"o":36.155,"t":"2026-10-19T16:05:00Z","v":2523,"vw":36.132452},{"c":36.165,"h":36.165,"l":36.115,"n":97,"o":36.115,"t":"2026-10-19T16:10:00Z","v":3662,"vw":36.134625},{"c":36.14,"h":36.165,"l":36.1,"n":150,"o":36.165,"t":"2026-10-19T16:15:00Z","v":6661,"vw":36.133595},{"c":36.12,"h":36.165,"l":36.08,"n":218,"o":36.1,"t":"2026-10-19T16:20:00Z","v":12232,"vw":36.137428},{"c":36.06,"h":36.125,"l":36.06,"n":118,"o":36.125,"t":"2026-10-19T16:25:00Z","v":4174,"vw":36.100323},{"c":36.02,"h":36.05,"l":36.02,"n":129,"o":36.04,"t":"2026-10-19T16:30:00Z","v":3768,"vw":36.03515},{"c":36.08,"h":36.11,"l":36.05,"n":134,"o":36.05,"t":"2026-10-19T16:35:00Z","v":6118,"vw":36.079906},{"c":36.0844,"h":36.1,"l":36.07,"n":69,"o":36.08,"t":"2026-10-19T16:40:00Z","v":2456,"vw":36.079614},{"c":36.035,"h":36.1,"l":36.035,"n":124,"o":36.08,"t":"2026-10-19T16:45:00Z","v":4549,"vw":36.062311},{"c":36.05,"h":36.075,"l":36.03,"n":109,"o":36.03,"t":"2026-10-19T16:50:00Z","v":4098,"vw":36.056636},{"c":36.12,"h":36.12,"l":36.055,"n":98,"o":36.055,"t":"2026-10-19T16:55:00Z","v":4393,"vw":36.091642},{"c":36.13,"h":36.14,"l":36.12,"n":99,"o":36.13,"t":"2026-10-19T17:00:00Z","v":3817,"vw":36.13},{"c":36.1,"h":36.12,"l":36.0807,"n":98,"o":36.12,"t":"2026-10-19T17:05:00Z","v":5757,"vw":36.099583},{"c":36.075,"h":36.08,"l":36.05,"n":121,"o":36.07,"t":"2026-10-19T17:10:00Z","v":5054,"vw":36.066419},{"c":36.02,"h":36.1,"l":36.01,"n":246,"o":36.07,"t":"2026-10-19T17:15:00Z","v":12149,"vw":36.05217},{"c":36.04,"h":36.059,"l":36.02,"n":85,"o":36.03,"t":"2026-10-19T17:20:00Z","v":3350,"vw":36.034406},{"c":36.06,"h":36.09,"l":36.02,"n":123,"o":36.04,"t":"2026-10-19T17:25:00Z","v":4515,"vw":36.058039},{"c":36.045,"h":36.06,"l":36.0388,"n":71,"o":36.06,"t":"2026-10-19T17:30:00Z","v":3249,"vw":36.044278},{"c":36.04,"h":36.05,"l":36,"n":171,"o":36.04,"t":"2026-10-19T17:35:00Z","v":7167,"vw":36.018397},{"c":36.03,"h":36.07,"l":36.01,"n":192,"o":36.02,"t":"2026-10-19T17:40:00Z","v":7605,"vw":36.0385},{"c":35.95,"h":36.01,"l":35.94,"n":163,"o":36.01,"t":"2026-10-19T17:45:00Z","v":6841,"vw":35.956312},{"c":35.95,"h":35.955,"l":35.945,"n":69,"o":35.945,"t":"2026-10-19T17:50:00Z","v":3591,"vw":35.951004},{"c":35.8975,"h":35.98,"l":35.87,"n":347,"o":35.955,"t":"2026-10-19T17:55:00Z","v":22351,"vw":35.916824},{"c":35.955,"h":35.96,"l":35.885,"n":227,"o":35.91,"t":"2026-10-19T18:00:00Z","v":10841,"vw":35.908883},{"c":35.96,"h":35.97,"l":35.93,"n":143,"o":35.955,"t":"2026-10-19T18:05:00Z","v":8578,"vw":35.946911},{"c":35.985,"h":35.99,"l":35.95,"n":249,"o":35.965,"t":"2026-10-19T18:10:00Z","v":14108,"vw":35.972689},{"c":35.92,"h":36.02,"l":35.92,"n":241,"o":35.985,"t":"2026-10-19T18:15:00Z","v":11395,"vw":35.976969},{"c":35.91,"h":35.93,"l":35.89,"n":156,"o":35.91,"t":"2026-10-19T18:20:00Z","v":8203,"vw":35.913634},{"c":35.895,"h":35.92,"l":35.84,"n":251,"o":35.91,"t":"2026-10-19T18:25:00Z","v":12971,"vw":35.885195},{"c":35.905,"h":35.93,"l":35.89,"n":93,"o":35.91,"t":"2026-10-19T18:30:00Z","v":4901,"vw":35.913924},{"c":35.88,"h":35.91,"l":35.87,"n":155,"o":35.89,"t":"2026-10-19T18:35:00Z","v":11800,"vw":35.878456},{"c":35.895,"h":35.91,"l":35.88,"n":60,"o":35.91,"t":"2026-10-19T18:40:00Z","v":2239,"vw":35.888334},{"c":35.87,"h":35.95,"l":35.87,"n":192,"o":35.895,"t":"2026-10-19T18:45:00Z","v":7509,"vw":35.904945},{"c":35.81,"h":35.915,"l":35.81,"n":177,"o":35.9,"t":"2026-10-19T18:50:00Z","v":7723,"vw":35.880386},{"c":35.83,"h":35.88,"l":35.82,"n":223,"o":35.82,"t":"2026-10-19T18:55:00Z","v":11499,"vw":35.844476},{"c":35.87,"h":35.87,"l":35.79,"n":241,"o":35.84,"t":"2026-10-19T19:00:00Z","v":9275,"vw":35.820823},{"c":35.81,"h":35.89,"l":35.79,"n":140,"o":35.88,"t":"2026-10-19T19:05:00Z","v":6898,"vw":35.862524},{"c":35.78,"h":35.83,"l":35.74,"n":214,"o":35.81,"t":"2026-10-19T19:10:00Z","v":7990,"vw":35.773425},{"c":35.795,"h":35.8,"l":35.75,"n":132,"o":35.77,"t":"2026-10-19T19:15:00Z","v":5457,"vw":35.784746},{"c":35.82,"h":35.82,"l":35.765,"n":292,"o":35.78,"t":"2026-10-19T19:20:00Z","v":11967,"vw":35.792197},{"c":35.785,"h":35.83,"l":35.77,"n":318,"o":35.83,"t":"2026-10-19T19:25:00Z","v":15153,"vw":35.789179},{"c":35.87,"h":35.925,"l":35.78,"n":525,"o":35.78,"t":"2026-10-19T19:30:00Z","v":30548,"vw":35.863352},{"c":35.92,"h":35.92,"l":35.845,"n":409,"o":35.87,"t":"2026-10-19T19:35:00Z","v":24725,"vw":35.870252},{"c":35.84,"h":35.91,"l":35.825,"n":468,"o":35.91,"t":"2026-10-19T19:40:00Z","v":19923,"vw":35.862916},{"c":35.7,"h":35.86,"l":35.695,"n":507,"o":35.84,"t":"2026-10-19T19:45:00Z","v":28946,"vw":35.749362},{"c":35.63,"h":35.69,"l":35.62,"n":509,"o":35.69,"t":"2026-10-19T19:50:00Z","v":28258,"vw":35.64189},{"c":35.64,"h":35.66,"l":35.57,"n":1930,"o":35.63,"t":"2026-10-19T19:55:00Z","v":144686,"vw":35.627592},{"c":35.64,"h":35.64,"l":35.64,"n":51,"o":35.64,"t":"2026-10-19T20:00:00Z","v":172929,"vw":35.64},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-19T20:50:00Z","v":100,"vw":35.46},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-20T12:55:00Z","v":100,"vw":35.01},{"c":35.5,"h":35.81,"l":35.38,"n":22,"o":35.81,"t":"2026-10-20T13:30:00Z","v":4690,"vw":35.775875},{"c":35.955,"h":35.955,"l":35.42,"n":110,"o":35.51,"t":"2026-10-20T13:35:00Z","v":6737,"vw":35.764834},{"c":35.7301,"h":35.965,"l":35.7301,"n":29,"o":35.955,"t":"2026-10-20T13:40:00Z","v":1353,"vw":35.872089},{"c":36.39,"h":36.39,"l":35.74,"n":183,"o":35.76,"t":"2026-10-20T13:45:00Z","v":10718,"vw":35.975068},{"c":36.33,"h":36.41,"l":36.28,"n":55,"o":36.28,"t":"2026-10-20T13:50:00Z","v":1757,"vw":36.325556},{"c":36.355,"h":36.45,"l":36.34,"n":70,"o":36.34,"t":"2026-10-20T13:55:00Z","v":3335,"vw":36.364947},{"c":36.295,"h":36.46,"l":36.28,"n":114,"o":36.35,"t":"2026-10-20T14:00:00Z","v":3656,"vw":36.399133},{"c":36.355,"h":36.39,"l":36.22,"n":122,"o":36.22,"t":"2026-10-20T14:05:00Z","v":4742,"vw":36.333389},{"c":36.07,"h":36.355,"l":36.07,"n":115,"o":36.355,"t":"2026-10-20T14:10:00Z","v":4445,"vw":36.176206},{"c":35.86,"h":36.07,"l":35.795,"n":165,"o":36.05,"t":"2026-10-20T14:15:00Z","v":10003,"vw":35.9378},{"c":35.96,"h":35.97,"l":35.85,"n":131,"o":35.85,"t":"2026-10-20T14:20:00Z","v":4578,"vw":35.935555},{"c":36.025,"h":36.03,"l":35.88,"n":108,"o":35.95,"t":"2026-10-20T14:25:00Z","v":4587,"vw":35.970792},{"c":35.87,"h":36.07,"l":35.87,"n":138,"o":35.9817,"t":"2026-10-20T14:30:00Z","v":5353,"vw":35.980137},{"c":35.915,"h":35.93,"l":35.89,"n":82,"o":35.89,"t":"2026-10-20T14:35:00Z","v":2653,"vw":35.900965},{"c":35.835,"h":35.94,"l":35.835,"n":222,"o":35.89,"t":"2026-10-20T14:40:00Z","v":11202,"vw":35.889167},{"c":35.86,"h":35.93,"l":35.86,"n":130,"o":35.86,"t":"2026-10-20T14:45:00Z","v":3573,"vw":35.889183},{"c":35.985,"h":35.985,"l":35.81,"n":227,"o":35.865,"t":"2026-10-20T14:50:00Z","v":8366,"vw":35.890979},{"c":36.12,"h":36.15,"l":35.97,"n":227,"o":35.99,"t":"2026-10-20T14:55:00Z","v":9092,"vw":36.03777},{"c":36.02,"h":36.17,"l":36.02,"n":132,"o":36.125,"t":"2026-10-20T15:00:00Z","v":3932,"vw":36.108},{"c":36.12,"h":36.13,"l":35.99,"n":174,"o":36.02,"t":"2026-10-20T15:05:00Z","v":9265,"vw":36.035304},{"c":35.77,"h":36.12,"l":35.77,"n":141,"o":36.08,"t":"2026-10-20T15:10:00Z","v":4800,"vw":35.975731},{"c":36.04,"h":36.09,"l":35.8,"n":283,"o":35.8,"t":"2026-10-20T15:15:00Z","v":10723,"vw":35.964704},{"c":36.06,"h":36.075,"l":36.06,"n":71,"o":36.065,"t":"2026-10-20T15:20:00Z","v":1684,"vw":36.071387},{"c":35.985,"h":36.06,"l":35.97,"n":160,"o":36.06,"t":"2026-10-20T15:25:00Z","v":4668,"vw":36.017649},{"c":35.92,"h":35.985,"l":35.88,"n":206,"o":35.985,"t":"2026-10-20T15:30:00Z","v":10327,"vw":35.943219},{"c":35.91,"h":35.92,"l":35.86,"n":93,"o":35.92,"t":"2026-10-20T15:35:00Z","v":2126,"vw":35.904353},{"c":35.94,"h":35.98,"l":35.905,"n":121,"o":35.905,"t":"2026-10-20T15:40:00Z","v":4149,"vw":35.953765},{"c":35.86,"h":35.94,"l":35.86,"n":206,"o":35.94,"t":"2026-10-20T15:45:00Z","v":7757,"vw":35.877927},{"c":35.85,"h":35.87,"l":35.815,"n":124,"o":35.85,"t":"2026-10-20T15:50:00Z","v":3334,"vw":35.84567},{"c":35.78,"h":35.84,"l":35.77,"n":117,"o":35.84,"t":"2026-10-20T15:55:00Z","v":2941,"vw":35.798796},{"c":35.66,"h":35.78,"l":35.66,"n":180,"o":35.78,"t":"2026-10-20T16:00:00Z","v":7640,"vw":35.740596},{"c":35.875,"h":35.89,"l":35.72,"n":181,"o":35.72,"t":"2026-10-20T16:05:00Z","v":6264,"vw":35.757842},{"c":35.79,"h":35.8993,"l":35.79,"n":95,"o":35.84,"t":"2026-10-20T16:10:00Z","v":2967,"vw":35.840021},{"c":35.77,"h":35.815,"l":35.73,"n":137,"o":35.79,"t":"2026-10-20T16:15:00Z","v":5135,"vw":35.768149},{"c":35.8,"h":35.81,"l":35.78,"n":101,"o":35.8,"t":"2026-10-20T16:20:00Z","v":3209,"vw":35.796585},{"c":35.82,"h":35.83,"l":35.785,"n":87,"o":35.79,"t":"2026-10-20T16:25:00Z","v":3484,"vw":35.804251},{"c":35.855,"h":35.875,"l":35.84,"n":93,"o":35.84,"t":"2026-10-20T16:30:00Z","v":2813,"vw":35.858081},{"c":35.86,"h":35.88,"l":35.8401,"n":92,"o":35.88,"t":"2026-10-20T16:35:00Z","v":3017,"vw":35.862944},{"c":35.84,"h":35.895,"l":35.84,"n":163,"o":35.86,"t":"2026-10-20T16:40:00Z","v":5355,"vw":35.877385},{"c":35.88,"h":35.91,"l":35.84,"n":130,"o":35.86,"t":"2026-10-20T16:45:00Z","v":4603,"vw":35.881198},{"c":35.76,"h":35.87,"l":35.74,"n":217,"o":35.86,"t":"2026-10-20T16:50:00Z","v":12080,"vw":35.785809},{"c":35.76,"h":35.8,"l":35.76,"n":137,"o":35.765,"t":"2026-10-20T16:55:00Z","v":4459,"vw":35.770843},{"c":35.82,"h":35.82,"l":35.75,"n":154,"o":35.78,"t":"2026-10-20T17:00:00Z","v":5994,"vw":35.781182},{"c":35.81,"h":35.845,"l":35.79,"n":124,"o":35.84,"t":"2026-10-20T17:05:00Z","v":5456,"vw":35.814115},{"c":35.855,"h":35.87,"l":35.8,"n":198,"o":35.81,"t":"2026-10-20T17:10:00Z","v":13258,"vw":35.838597},{"c":35.87,"h":35.905,"l":35.865,"n":120,"o":35.865,"t":"2026-10-20T17:15:00Z","v":2690,"vw":35.8875},{"c":35.94,"h":35.94,"l":35.885,"n":91,"o":35.885,"t":"2026-10-20T17:20:00Z","v":2782,"vw":35.905313},{"c":35.975,"h":35.975,"l":35.93,"n":118,"o":35.93,"t":"2026-10-20T17:25:00Z","v":5411,"vw":35.945493},{"c":35.82,"h":36,"l":35.82,"n":213,"o":35.99,"t":"2026-10-20T17:30:00Z","v":11293,"vw":35.885806},{"c":35.94,"h":35.94,"l":35.755,"n":263,"o":35.83,"t":"2026-10-20T17:35:00Z","v":24930,"vw":35.809853},{"c":35.99,"h":36.05,"l":35.98,"n":60,"o":35.98,"t":"2026-10-20T17:40:00Z","v":2129,"vw":36.019726},{"c":36.06,"h":36.065,"l":36.015,"n":131,"o":36.015,"t":"2026-10-20T17:45:00Z","v":3466,"vw":36.045404},{"c":35.97,"h":36.06,"l":35.97,"n":168,"o":36.06,"t":"2026-10-20T17:50:00Z","v":9785,"vw":36.0215},{"c":35.895,"h":35.9925,"l":35.895,"n":143,"o":35.99,"t":"2026-10-20T17:55:00Z","v":7385,"vw":35.935383},{"c":35.83,"h":35.89,"l":35.81,"n":630,"o":35.87,"t":"2026-10-20T18:00:00Z","v":88594,"vw":35.840453},{"c":35.85,"h":35.89,"l":35.81,"n":279,"o":35.835,"t":"2026-10-20T18:05:00Z","v":34344,"vw":35.849327},{"c":35.84,"h":35.875,"l":35.81,"n":181,"o":35.865,"t":"2026-10-20T18:10:00Z","v":8092,"vw":35.843315},{"c":35.84,"h":35.9,"l":35.84,"n":214,"o":35.84,"t":"2026-10-20T18:15:00Z","v":21640,"vw":35.867834},{"c":35.83,"h":35.885,"l":35.82,"n":167,"o":35.86,"t":"2026-10-20T18:20:00Z","v":4602,"vw":35.858034},{"c":35.97,"h":35.97,"l":35.81,"n":223,"o":35.83,"t":"2026-10-20T18:25:00Z","v":12344,"vw":35.865224},{"c":36.025,"h":36.025,"l":35.97,"n":101,"o":35.97,"t":"2026-10-20T18:30:00Z","v":3105,"vw":35.996346},{"c":35.94,"h":36.025,"l":35.94,"n":165,"o":36.0229,"t":"2026-10-20T18:35:00Z","v":8386,"vw":35.982213},{"c":35.985,"h":36.03,"l":35.94,"n":163,"o":35.94,"t":"2026-10-20T18:40:00Z","v":12553,"vw":35.969498},{"c":36.11,"h":36.12,"l":36,"n":120,"o":36,"t":"2026-10-20T18:45:00Z","v":4458,"vw":36.038571},{"c":36.08,"h":36.1,"l":36.08,"n":105,"o":36.1,"t":"2026-10-20T18:50:00Z","v":4891,"vw":36.095453},{"c":36.09,"h":36.09,"l":36.03,"n":265,"o":36.08,"t":"2026-10-20T18:55:00Z","v":13263,"vw":36.061756},{"c":36.11,"h":36.12,"l":36.1,"n":140,"o":36.12,"t":"2026-10-20T19:00:00Z","v":5411,"vw":36.109343},{"c":36.17,"h":36.17,"l":36.1,"n":209,"o":36.11,"t":"2026-10-20T19:05:00Z","v":7138,"vw":36.132899},{"c":36.15,"h":36.165,"l":36.12,"n":170,"o":36.15,"t":"2026-10-20T19:10:00Z","v":11759,"vw":36.147952},{"c":36.19,"h":36.205,"l":36.15,"n":212,"o":36.15,"t":"2026-10-20T19:15:00Z","v":9246,"vw":36.172177},{"c":36.21,"h":36.22,"l":36.16,"n":211,"o":36.19,"t":"2026-10-20T19:20:00Z","v":7691,"vw":36.184717},{"c":36.245,"h":36.245,"l":36.23,"n":127,"o":36.23,"t":"2026-10-20T19:25:00Z","v":3853,"vw":36.239362},{"c":36.23,"h":36.26,"l":36.22,"n":314,"o":36.23,"t":"2026-10-20T19:30:00Z","v":10609,"vw":36.230588},{"c":36.18,"h":36.23,"l":36.16,"n":337,"o":36.23,"t":"2026-10-20T19:35:00Z","v":13048,"vw":36.196088},{"c":36.24,"h":36.24,"l":36.185,"n":260,"o":36.185,"t":"2026-10-20T19:40:00Z","v":9401,"vw":36.22395},{"c":36.21,"h":36.24,"l":36.18,"n":405,"o":36.23,"t":"2026-10-20T19:45:00Z","v":18205,"vw":36.208131},{"c":36.25,"h":36.25,"l":36.19,"n":406,"o":36.2,"t":"2026-10-20T19:50:00Z","v":23393,"vw":36.235229},{"c":36.12,"h":36.26,"l":36.02,"n":2047,"o":36.25,"t":"2026-10-20T19:55:00Z","v":178407,"vw":36.14397},{"c":36.08,"h":36.118,"l":36.08,"n":36,"o":36.118,"t":"2026-10-20T20:00:00Z","v":181007,"vw":36.080067},{"c":36.08,"h":36.08,"l":36.08,"n":2,"o":36.08,"t":"2026-10-20T20:30:00Z","v":1800,"vw":36.08},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-20T23:45:00Z","v":500,"vw":36.78},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-20T23:50:00Z","v":1000,"vw":36.05},{"c":36.385,"h":36.51,"l":36.18,"n":86,"o":36.28,"t":"2026-10-21T13:30:00Z","v":17660,"vw":36.249129},{"c":36.4,"h":36.66,"l":36.385,"n":15,"o":36.385,"t":"2026-10-21T13:35:00Z","v":1058,"vw":36.516132},{"c":36.36,"h":36.49,"l":36.29,"n":72,"o":36.48,"t":"2026-10-21T13:40:00Z","v":3163,"vw":36.402598},{"c":36.345,"h":36.345,"l":36.325,"n":35,"o":36.3275,"t":"2026-10-21T13:45:00Z","v":1913,"vw":36.3295},{"c":36.18,"h":36.21,"l":36.13,"n":59,"o":36.21,"t":"2026-10-21T13:50:00Z","v":4221,"vw":36.163933},{"c":36.31,"h":36.35,"l":36.18,"n":124,"o":36.18,"t":"2026-10-21T13:55:00Z","v":35934,"vw":36.306069},{"c":36.33,"h":36.33,"l":36.22,"n":92,"o":36.31,"t":"2026-10-21T14:00:00Z","v":5561,"vw":36.257633},{"c":36.235,"h":36.3,"l":36.22,"n":72,"o":36.3,"t":"2026-10-21T14:05:00Z","v":3000,"vw":36.284149},{"c":36.3258,"h":36.36,"l":36.1712,"n":112,"o":36.1712,"t":"2026-10-21T14:10:00Z","v":5701,"vw":36.317296},{"c":36.305,"h":36.405,"l":36.305,"n":181,"o":36.355,"t":"2026-10-21T14:15:00Z","v":7944,"vw":36.356366},{"c":36.42,"h":36.48,"l":36.33,"n":90,"o":36.33,"t":"2026-10-21T14:20:00Z","v":2928,"vw":36.43398},{"c":36.43,"h":36.48,"l":36.43,"n":33,"o":36.475,"t":"2026-10-21T14:25:00Z","v":1290,"vw":36.447536},{"c":36.41,"h":36.41,"l":36.405,"n":73,"o":36.405,"t":"2026-10-21T14:30:00Z","v":1512,"vw":36.405556},{"c":36.395,"h":36.41,"l":36.38,"n":64,"o":36.41,"t":"2026-10-21T14:35:00Z","v":2112,"vw":36.405006},{"c":36.505,"h":36.505,"l":36.35,"n":149,"o":36.4,"t":"2026-10-21T14:40:00Z","v":6065,"vw":36.396558},{"c":36.6,"h":36.63,"l":36.55,"n":69,"o":36.6,"t":"2026-10-21T14:45:00Z","v":2712,"vw":36.592976},{"c":36.54,"h":36.6,"l":36.49,"n":83,"o":36.6,"t":"2026-10-21T14:50:00Z","v":3707,"vw":36.543162},{"c":36.53,"h":36.545,"l":36.53,"n":59,"o":36.535,"t":"2026-10-21T14:55:00Z","v":1732,"vw":36.538767},{"c":36.58,"h":36.6,"l":36.495,"n":124,"o":36.53,"t":"2026-10-21T15:00:00Z","v":5429,"vw":36.548512},{"c":36.54,"h":36.6,"l":36.49,"n":174,"o":36.6,"t":"2026-10-21T15:05:00Z","v":8943,"vw":36.553504},{"c":36.5201,"h":36.5995,"l":36.505,"n":179,"o":36.56,"t":"2026-10-21T15:10:00Z","v":9673,"vw":36.555548},{"c":36.42,"h":36.55,"l":36.42,"n":112,"o":36.55,"t":"2026-10-21T15:15:00Z","v":4013,"vw":36.490983},{"c":36.48,"h":36.53,"l":36.44,"n":161,"o":36.45,"t":"2026-10-21T15:20:00Z","v":5933,"vw":36.494319},{"c":36.48,"h":36.5,"l":36.46,"n":61,"o":36.49,"t":"2026-10-21T15:25:00Z","v":2151,"vw":36.48217},{"c":36.44,"h":36.485,"l":36.44,"n":73,"o":36.485,"t":"2026-10-21T15:30:00Z","v":2641,"vw":36.468936},{"c":36.47,"h":36.475,"l":36.44,"n":85,"o":36.44,"t":"2026-10-21T15:35:00Z","v":2732,"vw":36.451954},{"c":36.43,"h":36.45,"l":36.41,"n":143,"o":36.45,"t":"2026-10-21T15:40:00Z","v":3569,"vw":36.429351},{"c":36.475,"h":36.53,"l":36.4,"n":160,"o":36.42,"t":"2026-10-21T15:45:00Z","v":10622,"vw":36.496625},{"c":36.465,"h":36.48,"l":36.45,"n":98,"o":36.475,"t":"2026-10-21T15:50:00Z","v":3794,"vw":36.469864},{"c":36.26,"h":36.48,"l":36.23,"n":178,"o":36.48,"t":"2026-10-21T15:55:00Z","v":7117,"vw":36.368124},{"c":36.25,"h":36.3,"l":36.21,"n":173,"o":36.26,"t":"2026-10-21T16:00:00Z","v":5344,"vw":36.264166},{"c":36.175,"h":36.245,"l":36.175,"n":103,"o":36.245,"t":"2026-10-21T16:05:00Z","v":3585,"vw":36.20194},{"c":36.23,"h":36.24,"l":36.16,"n":156,"o":36.18,"t":"2026-10-21T16:10:00Z","v":6202,"vw":36.203549},{"c":36.23,"h":36.245,"l":36.21,"n":95,"o":36.225,"t":"2026-10-21T16:15:00Z","v":2177,"vw":36.224091},{"c":36.21,"h":36.25,"l":36.2,"n":138,"o":36.25,"t":"2026-10-21T16:20:00Z","v":4963,"vw":36.224843},{"c":36.2,"h":36.2,"l":36.1675,"n":120,"o":36.19,"t":"2026-10-21T16:25:00Z","v":4761,"vw":36.184959},{"c":36.175,"h":36.2,"l":36.17,"n":93,"o":36.2,"t":"2026-10-21T16:30:00Z","v":3414,"vw":36.179836},{"c":36.385,"h":36.4,"l":36.19,"n":218,"o":36.19,"t":"2026-10-21T16:35:00Z","v":7856,"vw":36.277177},{"c":36.49,"h":36.52,"l":36.265,"n":242,"o":36.42,"t":"2026-10-21T16:40:00Z","v":24161,"vw":36.37423},{"c":36.39,"h":36.505,"l":36.33,"n":178,"o":36.505,"t":"2026-10-21T16:45:00Z","v":35822,"vw":36.491438},{"c":36.45,"h":36.45,"l":36.36,"n":125,"o":36.36,"t":"2026-10-21T16:50:00Z","v":4714,"vw":36.390313},{"c":36.455,"h":36.48,"l":36.455,"n":89,"o":36.46,"t":"2026-10-21T16:55:00Z","v":3320,"vw":36.466203},{"c":36.41,"h":36.46,"l":36.405,"n":132,"o":36.44,"t":"2026-10-21T17:00:00Z","v":6438,"vw":36.42636},{"c":36.37,"h":36.425,"l":36.37,"n":127,"o":36.415,"t":"2026-10-21T17:05:00Z","v":4539,"vw":36.400848},{"c":36.345,"h":36.38,"l":36.33,"n":190,"o":36.35,"t":"2026-10-21T17:10:00Z","v":7162,"vw":36.351048},{"c":36.34,"h":36.37,"l":36.335,"n":65,"o":36.345,"t":"2026-10-21T17:15:00Z","v":2494,"vw":36.349356},{"c":36.325,"h":36.365,"l":36.325,"n":116,"o":36.34,"t":"2026-10-21T17:20:00Z","v":5057,"vw":36.346519},{"c":36.335,"h":36.335,"l":36.31,"n":73,"o":36.32,"t":"2026-10-21T17:25:00Z","v":1678,"vw":36.320941},{"c":36.385,"h":36.39,"l":36.335,"n":190,"o":36.35,"t":"2026-10-21T17:30:00Z","v":10457,"vw":36.369961},{"c":36.365,"h":36.4,"l":36.355,"n":104,"o":36.4,"t":"2026-10-21T17:35:00Z","v":2950,"vw":36.364978},{"c":36.42,"h":36.43,"l":36.35,"n":171,"o":36.395,"t":"2026-10-21T17:40:00Z","v":6790,"vw":36.393031},{"c":36.55,"h":36.55,"l":36.435,"n":120,"o":36.435,"t":"2026-10-21T17:45:00Z","v":6911,"vw":36.483134},{"c":36.52,"h":36.56,"l":36.52,"n":114,"o":36.55,"t":"2026-10-21T17:50:00Z","v":3169,"vw":36.532176},{"c":36.535,"h":36.54,"l":36.52,"n":104,"o":36.52,"t":"2026-10-21T17:55:00Z","v":2280,"vw":36.533214},{"c":36.51,"h":36.54,"l":36.49,"n":163,"o":36.54,"t":"2026-10-21T18:00:00Z","v":5110,"vw":36.510711},{"c":36.55,"h":36.585,"l":36.53,"n":125,"o":36.53,"t":"2026-10-21T18:05:00Z","v":3743,"vw":36.555192},{"c":36.56,"h":36.56,"l":36.53,"n":139,"o":36.555,"t":"2026-10-21T18:10:00Z","v":5175,"vw":36.55052},{"c":36.59,"h":36.61,"l":36.59,"n":126,"o":36.59,"t":"2026-10-21T18:15:00Z","v":5207,"vw":36.604462},{"c":36.57,"h":36.62,"l":36.57,"n":184,"o":36.6,"t":"2026-10-21T18:20:00Z","v":7914,"vw":36.590297},{"c":36.66,"h":36.7,"l":36.625,"n":142,"o":36.625,"t":"2026-10-21T18:25:00Z","v":9599,"vw":36.669237},{"c":36.63,"h":36.655,"l":36.63,"n":51,"o":36.64,"t":"2026-10-21T18:30:00Z","v":2037,"vw":36.639316},{"c":36.65,"h":36.67,"l":36.63,"n":149,"o":36.63,"t":"2026-10-21T18:35:00Z","v":6322,"vw":36.648585},{"c":36.67,"h":36.68,"l":36.63,"n":144,"o":36.65,"t":"2026-10-21T18:40:00Z","v":5974,"vw":36.650265},{"c":36.64,"h":36.72,"l":36.62,"n":260,"o":36.68,"t":"2026-10-21T18:45:00Z","v":13113,"vw":36.676415},{"c":36.7,"h":36.715,"l":36.62,"n":210,"o":36.63,"t":"2026-10-21T18:50:00Z","v":10044,"vw":36.658973},{"c":36.62,"h":36.68,"l":36.61,"n":178,"o":36.68,"t":"2026-10-21T18:55:00Z","v":8976,"vw":36.624607},{"c":36.6,"h":36.62,"l":36.56,"n":169,"o":36.62,"t":"2026-10-21T19:00:00Z","v":7414,"vw":36.58705},{"c":36.53,"h":36.59,"l":36.53,"n":175,"o":36.59,"t":"2026-10-21T19:05:00Z","v":7322,"vw":36.553763},{"c":36.58,"h":36.595,"l":36.525,"n":168,"o":36.53,"t":"2026-10-21T19:10:00Z","v":5917,"vw":36.556733},{"c":36.75,"h":36.81,"l":36.57,"n":347,"o":36.57,"t":"2026-10-21T19:15:00Z","v":18002,"vw":36.692501},{"c":36.72,"h":36.76,"l":36.7,"n":189,"o":36.75,"t":"2026-10-21T19:20:00Z","v":8127,"vw":36.73114},{"c":36.785,"h":36.8,"l":36.75,"n":197,"o":36.78,"t":"2026-10-21T19:25:00Z","v":6500,"vw":36.774642},{"c":36.8,"h":36.875,"l":36.8,"n":242,"o":36.8,"t":"2026-10-21T19:30:00Z","v":10300,"vw":36.823614},{"c":36.8715,"h":36.9,"l":36.82,"n":230,"o":36.82,"t":"2026-10-21T19:35:00Z","v":7118,"vw":36.877795},{"c":36.82,"h":36.86,"l":36.82,"n":231,"o":36.86,"t":"2026-10-21T19:40:00Z","v":10193,"vw":36.840994},{"c":36.79,"h":36.9,"l":36.79,"n":372,"o":36.83,"t":"2026-10-21T19:45:00Z","v":14898,"vw":36.853333},{"c":36.82,"h":36.855,"l":36.8,"n":441,"o":36.81,"t":"2026-10-21T19:50:00Z","v":26061,"vw":36.826245},{"c":36.61,"h":36.82,"l":36.6,"n":1772,"o":36.82,"t":"2026-10-21T19:55:00Z","v":133483,"vw":36.688697},{"c":36.6,"h":36.6,"l":36.6,"n":45,"o":36.6,"t":"2026-10-21T20:00:00Z","v":179948,"vw":36.6},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-21T20:35:00Z","v":500,"vw":36.6},{"c":36.25,"h":36.48,"l":36.25,"n":13,"o":36.48,"t":"2026-10-22T13:15:00Z","v":513,"vw":36.378743},{"c":36.24,"h":36.49,"l":36.09,"n":72,"o":36.43,"t":"2026-10-22T13:30:00Z","v":8454,"vw":36.351059},{"c":36.23,"h":36.43,"l":36.11,"n":45,"o":36.24,"t":"2026-10-22T13:35:00Z","v":3095,"vw":36.224969},{"c":36.35,"h":36.35,"l":36.215,"n":14,"o":36.23,"t":"2026-10-22T13:40:00Z","v":1909,"vw":36.230214},{"c":36.4,"h":36.4299,"l":36.26,"n":18,"o":36.26,"t":"2026-10-22T13:45:00Z","v":1162,"vw":36.339356},{"c":36.35,"h":36.35,"l":36.24,"n":9,"o":36.25,"t":"2026-10-22T13:50:00Z","v":559,"vw":36.26537},{"c":36.68,"h":36.68,"l":36.365,"n":61,"o":36.38,"t":"2026-10-22T13:55:00Z","v":4008,"vw":36.437171},{"c":36.78,"h":36.78,"l":36.74,"n":11,"o":36.74,"t":"2026-10-22T14:00:00Z","v":416,"vw":36.760583},{"c":36.57,"h":36.74,"l":36.57,"n":22,"o":36.58,"t":"2026-10-22T14:05:00Z","v":596,"vw":36.624054},{"c":36.67,"h":36.67,"l":36.56,"n":13,"o":36.56,"t":"2026-10-22T14:10:00Z","v":384,"vw":36.615},{"c":36.55,"h":36.55,"l":36.55,"n":18,"o":36.55,"t":"2026-10-22T14:15:00Z","v":489,"vw":36.55},{"c":36.44,"h":36.65,"l":36.38,"n":120,"o":36.38,"t":"2026-10-22T14:20:00Z","v":5350,"vw":36.556919},{"c":36.455,"h":36.53,"l":36.415,"n":20,"o":36.415,"t":"2026-10-22T14:25:00Z","v":1616,"vw":36.44058},{"c":36.16,"h":36.46,"l":36.16,"n":205,"o":36.455,"t":"2026-10-22T14:30:00Z","v":12490,"vw":36.359153},{"c":36.17,"h":36.26,"l":36.17,"n":89,"o":36.195,"t":"2026-10-22T14:35:00Z","v":3830,"vw":36.218212},{"c":36.29,"h":36.29,"l":36.17,"n":96,"o":36.17,"t":"2026-10-22T14:40:00Z","v":4063,"vw":36.233358},{"c":36.27,"h":36.32,"l":36.26,"n":36,"o":36.275,"t":"2026-10-22T14:45:00Z","v":2149,"vw":36.273847},{"c":36.315,"h":36.32,"l":36.24,"n":94,"o":36.275,"t":"2026-10-22T14:50:00Z","v":4163,"vw":36.269736},{"c":36.31,"h":36.35,"l":36.31,"n":28,"o":36.35,"t":"2026-10-22T14:55:00Z","v":973,"vw":36.33875},{"c":36.45,"h":36.54,"l":36.24,"n":271,"o":36.4,"t":"2026-10-22T15:00:00Z","v":15962,"vw":36.42917},{"c":36.65,"h":36.65,"l":36.515,"n":49,"o":36.515,"t":"2026-10-22T15:05:00Z","v":3395,"vw":36.570684},{"c":36.565,"h":36.59,"l":36.53,"n":113,"o":36.57,"t":"2026-10-22T15:10:00Z","v":3981,"vw":36.564287},{"c":36.69,"h":36.69,"l":36.565,"n":108,"o":36.565,"t":"2026-10-22T15:15:00Z","v":2487,"vw":36.617684},{"c":36.79,"h":36.82,"l":36.67,"n":114,"o":36.71,"t":"2026-10-22T15:20:00Z","v":3840,"vw":36.735104},{"c":36.84,"h":36.84,"l":36.7201,"n":134,"o":36.79,"t":"2026-10-22T15:25:00Z","v":4992,"vw":36.791202},{"c":36.88,"h":36.91,"l":36.81,"n":88,"o":36.84,"t":"2026-10-22T15:30:00Z","v":3078,"vw":36.844254},{"c":36.85,"h":36.97,"l":36.85,"n":120,"o":36.89,"t":"2026-10-22T15:35:00Z","v":4378,"vw":36.924081},{"c":36.87,"h":36.97,"l":36.82,"n":187,"o":36.86,"t":"2026-10-22T15:40:00Z","v":12654,"vw":36.864829},{"c":36.87,"h":36.97,"l":36.87,"n":11,"o":36.915,"t":"2026-10-22T15:45:00Z","v":584,"vw":36.918333},{"c":36.87,"h":36.96,"l":36.86,"n":76,"o":36.86,"t":"2026-10-22T15:50:00Z","v":2141,"vw":36.891761},{"c":37,"h":37.005,"l":36.84,"n":108,"o":36.84,"t":"2026-10-22T15:55:00Z","v":3696,"vw":36.938749},{"c":37.06,"h":37.15,"l":37.02,"n":118,"o":37.02,"t":"2026-10-22T16:00:00Z","v":4075,"vw":37.07299},{"c":37.085,"h":37.1,"l":37.01,"n":103,"o":37.06,"t":"2026-10-22T16:05:00Z","v":4093,"vw":37.061776},{"c":37.08,"h":37.09,"l":36.99,"n":114,"o":37.09,"t":"2026-10-22T16:10:00Z","v":3880,"vw":37.038994},{"c":36.885,"h":37.12,"l":36.885,"n":310,"o":37.07,"t":"2026-10-22T16:15:00Z","v":37684,"vw":37.042297},{"c":36.88,"h":36.98,"l":36.87,"n":121,"o":36.885,"t":"2026-10-22T16:20:00Z","v":6270,"vw":36.924071},{"c":36.79,"h":36.91,"l":36.79,"n":63,"o":36.91,"t":"2026-10-22T16:25:00Z","v":3189,"vw":36.859078},{"c":36.745,"h":36.84,"l":36.73,"n":76,"o":36.84,"t":"2026-10-22T16:30:00Z","v":2542,"vw":36.772143},{"c":36.82,"h":36.9,"l":36.745,"n":94,"o":36.76,"t":"2026-10-22T16:35:00Z","v":4144,"vw":36.825992},{"c":36.77,"h":36.89,"l":36.77,"n":85,"o":36.89,"t":"2026-10-22T16:40:00Z","v":3210,"vw":36.807696},{"c":36.735,"h":36.79,"l":36.71,"n":133,"o":36.79,"t":"2026-10-22T16:45:00Z","v":5704,"vw":36.760785},{"c":36.83,"h":36.83,"l":36.745,"n":103,"o":36.77,"t":"2026-10-22T16:50:00Z","v":3074,"vw":36.785463},{"c":36.87,"h":36.87,"l":36.81,"n":115,"o":36.81,"t":"2026-10-22T16:55:00Z","v":3853,"vw":36.844113},{"c":36.73,"h":36.89,"l":36.73,"n":127,"o":36.87,"t":"2026-10-22T17:00:00Z","v":4346,"vw":36.823948},{"c":36.8,"h":36.8,"l":36.76,"n":99,"o":36.76,"t":"2026-10-22T17:05:00Z","v":4374,"vw":36.776327},{"c":36.825,"h":36.825,"l":36.77,"n":59,"o":36.815,"t":"2026-10-22T17:10:00Z","v":1611,"vw":36.808742},{"c":36.9,"h":36.94,"l":36.82,"n":126,"o":36.83,"t":"2026-10-22T17:15:00Z","v":4055,"vw":36.888415},{"c":36.795,"h":36.92,"l":36.795,"n":106,"o":36.87,"t":"2026-10-22T17:20:00Z","v":3567,"vw":36.87034},{"c":36.86,"h":36.86,"l":36.835,"n":61,"o":36.845,"t":"2026-10-22T17:25:00Z","v":1357,"vw":36.846},{"c":36.88,"h":36.88,"l":36.855,"n":57,"o":36.86,"t":"2026-10-22T17:30:00Z","v":1707,"vw":36.87},{"c":36.9,"h":36.925,"l":36.89,"n":122,"o":36.89,"t":"2026-10-22T17:35:00Z","v":4154,"vw":36.907478},{"c":36.885,"h":36.9,"l":36.84,"n":108,"o":36.86,"t":"2026-10-22T17:40:00Z","v":1675,"vw":36.869349},{"c":36.885,"h":36.96,"l":36.885,"n":92,"o":36.92,"t":"2026-10-22T17:45:00Z","v":2911,"vw":36.908052},{"c":36.845,"h":36.87,"l":36.82,"n":88,"o":36.845,"t":"2026-10-22T17:50:00Z","v":2392,"vw":36.847338},{"c":36.805,"h":36.86,"l":36.805,"n":63,"o":36.83,"t":"2026-10-22T17:55:00Z","v":1514,"vw":36.825625},{"c":36.78,"h":36.84,"l":36.7278,"n":182,"o":36.83,"t":"2026-10-22T18:00:00Z","v":4651,"vw":36.778777},{"c":36.95,"h":36.95,"l":36.785,"n":150,"o":36.785,"t":"2026-10-22T18:05:00Z","v":4741,"vw":36.84704},{"c":36.97,"h":36.995,"l":36.95,"n":129,"o":36.97,"t":"2026-10-22T18:10:00Z","v":2905,"vw":36.972041},{"c":37.06,"h":37.06,"l":36.925,"n":134,"o":36.98,"t":"2026-10-22T18:15:00Z","v":3432,"vw":36.977727},{"c":37.03,"h":37.07,"l":37.01,"n":133,"o":37.07,"t":"2026-10-22T18:20:00Z","v":4111,"vw":37.049559},{"c":36.98,"h":37.01,"l":36.95,"n":99,"o":37.01,"t":"2026-10-22T18:25:00Z","v":2254,"vw":36.982708},{"c":36.945,"h":37,"l":36.925,"n":154,"o":36.945,"t":"2026-10-22T18:30:00Z","v":4715,"vw":36.961606},{"c":36.92,"h":36.96,"l":36.92,"n":97,"o":36.92,"t":"2026-10-22T18:35:00Z","v":2998,"vw":36.942095},{"c":36.945,"h":36.95,"l":36.9,"n":122,"o":36.92,"t":"2026-10-22T18:40:00Z","v":3560,"vw":36.923407},{"c":36.91,"h":36.975,"l":36.91,"n":140,"o":36.945,"t":"2026-10-22T18:45:00Z","v":5871,"vw":36.949648},{"c":36.925,"h":36.93,"l":36.925,"n":61,"o":36.93,"t":"2026-10-22T18:50:00Z","v":1011,"vw":36.928333},{"c":36.88,"h":36.9575,"l":36.88,"n":172,"o":36.925,"t":"2026-10-22T18:55:00Z","v":4974,"vw":36.91395},{"c":36.93,"h":36.93,"l":36.87,"n":230,"o":36.87,"t":"2026-10-22T19:00:00Z","v":7477,"vw":36.901007},{"c":37.05,"h":37.07,"l":36.96,"n":141,"o":36.96,"t":"2026-10-22T19:05:00Z","v":4127,"vw":37.018342},{"c":37.075,"h":37.1,"l":37,"n":132,"o":37,"t":"2026-10-22T19:10:00Z","v":3216,"vw":37.070592},{"c":37.115,"h":37.115,"l":37.05,"n":148,"o":37.075,"t":"2026-10-22T19:15:00Z","v":3750,"vw":37.074231},{"c":37.11,"h":37.155,"l":37.095,"n":200,"o":37.14,"t":"2026-10-22T19:20:00Z","v":6204,"vw":37.117509},{"c":37.065,"h":37.14,"l":37.045,"n":126,"o":37.14,"t":"2026-10-22T19:25:00Z","v":3701,"vw":37.070041},{"c":36.99,"h":37.06,"l":36.98,"n":158,"o":37.06,"t":"2026-10-22T19:30:00Z","v":3813,"vw":37.008571},{"c":36.89,"h":37.02,"l":36.89,"n":248,"o":37.01,"t":"2026-10-22T19:35:00Z","v":9619,"vw":36.95422},{"c":36.875,"h":36.91,"l":36.815,"n":366,"o":36.91,"t":"2026-10-22T19:40:00Z","v":13850,"vw":36.852432},{"c":36.93,"h":36.98,"l":36.875,"n":264,"o":36.875,"t":"2026-10-22T19:45:00Z","v":11370,"vw":36.93628},{"c":37.04,"h":37.1425,"l":36.95,"n":498,"o":36.95,"t":"2026-10-22T19:50:00Z","v":21053,"vw":37.08541},{"c":36.91,"h":37.05,"l":36.91,"n":2285,"o":37.01,"t":"2026-10-22T19:55:00Z","v":169063,"vw":36.992988},{"c":36.91,"h":36.91,"l":36.91,"n":48,"o":36.91,"t":"2026-10-22T20:00:00Z","v":164536,"vw":36.91},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-22T20:35:00Z","v":227,"vw":36.91},{"c":36.89,"h":36.89,"l":36.72,"n":50,"o":36.76,"t":"2026-10-23T13:30:00Z","v":4539,"vw":36.771666},{"c":36.84,"h":36.9,"l":36.58,"n":123,"o":36.58,"t":"2026-10-23T13:35:00Z","v":3944,"vw":36.771944},{"c":36.915,"h":37.01,"l":36.915,"n":36,"o":37.01,"t":"2026-10-23T13:40:00Z","v":1048,"vw":36.93073},{"c":36.79,"h":36.88,"l":36.78,"n":86,"o":36.88,"t":"2026-10-23T13:45:00Z","v":2110,"vw":36.838333},{"c":36.845,"h":36.94,"l":36.82,"n":51,"o":36.82,"t":"2026-10-23T13:50:00Z","v":2219,"vw":36.873557},{"c":36.875,"h":36.875,"l":36.86,"n":22,"o":36.86,"t":"2026-10-23T13:55:00Z","v":939,"vw":36.863},{"c":37.07,"h":37.1,"l":36.945,"n":38,"o":36.95,"t":"2026-10-23T14:00:00Z","v":1766,"vw":36.994604},{"c":36.87,"h":36.965,"l":36.87,"n":42,"o":36.94,"t":"2026-10-23T14:05:00Z","v":1616,"vw":36.938231},{"c":36.7794,"h":36.91,"l":36.725,"n":79,"o":36.78,"t":"2026-10-23T14:10:00Z","v":5877,"vw":36.781974},{"c":36.64,"h":36.825,"l":36.64,"n":62,"o":36.825,"t":"2026-10-23T14:15:00Z","v":1970,"vw":36.741842},{"c":36.58,"h":36.76,"l":36.58,"n":76,"o":36.73,"t":"2026-10-23T14:20:00Z","v":2551,"vw":36.682929},{"c":36.765,"h":36.77,"l":36.62,"n":70,"o":36.62,"t":"2026-10-23T14:25:00Z","v":2991,"vw":36.699688},{"c":36.76,"h":36.795,"l":36.76,"n":84,"o":36.76,"t":"2026-10-23T14:40:00Z","v":3241,"vw":36.77482},{"c":36.69,"h":36.78,"l":36.69,"n":107,"o":36.75,"t":"2026-10-23T14:45:00Z","v":4591,"vw":36.726814},{"c":36.6,"h":36.7,"l":36.6,"n":118,"o":36.69,"t":"2026-10-23T14:50:00Z","v":4535,"vw":36.666787},{"c":36.675,"h":36.69,"l":36.59,"n":178,"o":36.59,"t":"2026-10-23T14:55:00Z","v":8604,"vw":36.651227},{"c":36.54,"h":36.675,"l":36.53,"n":191,"o":36.675,"t":"2026-10-23T15:00:00Z","v":8087,"vw":36.582618},{"c":36.5,"h":36.59,"l":36.5,"n":96,"o":36.57,"t":"2026-10-23T15:05:00Z","v":4360,"vw":36.573067},{"c":36.42,"h":36.49,"l":36.42,"n":128,"o":36.47,"t":"2026-10-23T15:10:00Z","v":3689,"vw":36.465925},{"c":36.38,"h":36.46,"l":36.34,"n":208,"o":36.42,"t":"2026-10-23T15:15:00Z","v":10039,"vw":36.376611},{"c":36.42,"h":36.5,"l":36.34,"n":265,"o":36.365,"t":"2026-10-23T15:20:00Z","v":10570,"vw":36.426579},{"c":36.48,"h":36.49,"l":36.425,"n":48,"o":36.425,"t":"2026-10-23T15:25:00Z","v":1615,"vw":36.462143},{"c":36.4978,"h":36.4978,"l":36.41,"n":126,"o":36.43,"t":"2026-10-23T15:30:00Z","v":3656,"vw":36.446032},{"c":36.44,"h":36.49,"l":36.44,"n":70,"o":36.49,"t":"2026-10-23T15:35:00Z","v":1722,"vw":36.462813},{"c":36.44,"h":36.51,"l":36.44,"n":90,"o":36.46,"t":"2026-10-23T15:40:00Z","v":2435,"vw":36.472273},{"c":36.45,"h":36.45,"l":36.43,"n":26,"o":36.43,"t":"2026-10-23T15:45:00Z","v":836,"vw":36.44},{"c":36.485,"h":36.485,"l":36.45,"n":111,"o":36.45,"t":"2026-10-23T15:50:00Z","v":3399,"vw":36.470346},{"c":36.49,"h":36.53,"l":36.49,"n":118,"o":36.51,"t":"2026-10-23T15:55:00Z","v":4002,"vw":36.511738},{"c":36.52,"h":36.55,"l":36.47,"n":76,"o":36.47,"t":"2026-10-23T16:00:00Z","v":2397,"vw":36.504688},{"c":36.53,"h":36.54,"l":36.525,"n":44,"o":36.525,"t":"2026-10-23T16:05:00Z","v":1147,"vw":36.531639},{"c":36.485,"h":36.51,"l":36.485,"n":112,"o":36.51,"t":"2026-10-23T16:10:00Z","v":4142,"vw":36.498497},{"c":36.56,"h":36.58,"l":36.48,"n":163,"o":36.48,"t":"2026-10-23T16:15:00Z","v":5553,"vw":36.532654},{"c":36.45,"h":36.53,"l":36.44,"n":94,"o":36.53,"t":"2026-10-23T16:20:00Z","v":1976,"vw":36.499167},{"c":36.48,"h":36.48,"l":36.435,"n":51,"o":36.44,"t":"2026-10-23T16:25:00Z","v":1506,"vw":36.45},{"c":36.44,"h":36.51,"l":36.44,"n":77,"o":36.49,"t":"2026-10-23T16:30:00Z","v":1632,"vw":36.48},{"c":36.36,"h":36.44,"l":36.35,"n":79,"o":36.44,"t":"2026-10-23T16:35:00Z","v":2456,"vw":36.400667},{"c":36.39,"h":36.39,"l":36.37,"n":57,"o":36.37,"t":"2026-10-23T16:40:00Z","v":1799,"vw":36.379548},{"c":36.365,"h":36.39,"l":36.36,"n":108,"o":36.36,"t":"2026-10-23T16:45:00Z","v":2547,"vw":36.375294},{"c":36.35,"h":36.39,"l":36.35,"n":72,"o":36.39,"t":"2026-10-23T16:50:00Z","v":1443,"vw":36.374167},{"c":36.36,"h":36.37,"l":36.36,"n":76,"o":36.37,"t":"2026-10-23T16:55:00Z","v":1585,"vw":36.362146},{"c":36.4,"h":36.4,"l":36.37,"n":101,"o":36.37,"t":"2026-10-23T17:00:00Z","v":2657,"vw":36.381667},{"c":36.33,"h":36.4,"l":36.33,"n":100,"o":36.4,"t":"2026-10-23T17:05:00Z","v":2273,"vw":36.377203},{"c":36.33,"h":36.33,"l":36.28,"n":172,"o":36.31,"t":"2026-10-23T17:10:00Z","v":4292,"vw":36.305076},{"c":36.26,"h":36.325,"l":36.25,"n":157,"o":36.325,"t":"2026-10-23T17:15:00Z","v":4601,"vw":36.300238},{"c":36.14,"h":36.31,"l":36.14,"n":342,"o":36.27,"t":"2026-10-23T17:20:00Z","v":19875,"vw":36.264063},{"c":36.09,"h":36.1,"l":36.06,"n":78,"o":36.09,"t":"2026-10-23T17:25:00Z","v":3177,"vw":36.080204},{"c":36.085,"h":36.085,"l":36.085,"n":15,"o":36.085,"t":"2026-10-23T17:30:00Z","v":356,"vw":36.085}],"history":[{"c":38.63,"h":39.38,"l":38.16,"n":7341,"o":39.26,"t":"2024-10-21T04:00:00Z","v":321482,"vw":38.623156},{"c":37.98,"h":38.6,"l":37.96,"n":6251,"o":38.36,"t":"2024-10-22T04:00:00Z","v":207375,"vw":38.152229},{"c":37.05,"h":38.24,"l":36.95,"n":8280,"o":37.94,"t":"2024-10-23T04:00:00Z","v":260551,"vw":37.258602},{"c":37.9,"h":37.91,"l":37.2101,"n":7807,"o":37.33,"t":"2024-10-24T04:00:00Z","v":364840,"vw":37.766278},{"c":38.02,"h":38.99,"l":37.84,"n":12263,"o":38.21,"t":"2024-10-25T04:00:00Z","v":507352,"vw":38.394997},{"c":39.47,"h":39.65,"l":38.405,"n":14174,"o":38.46,"t":"2024-10-28T04:00:00Z","v":922058,"vw":39.330583},{"c":37.74,"h":40.41,"l":36.89,"n":16775,"o":39.1,"t":"2024-10-29T04:00:00Z","v":1115520,"vw":37.860824},{"c":36.25,"h":38.07,"l":36.1245,"n":12607,"o":37.31,"t":"2024-10-30T04:00:00Z","v":681947,"vw":36.713647},{"c":35.38,"h":36.55,"l":35.34,"n":10206,"o":36.2,"t":"2024-10-31T04:00:00Z","v":583202,"vw":35.679916},{"c":35.5,"h":36.64,"l":35.16,"n":8880,"o":35.83,"t":"2024-11-01T04:00:00Z","v":423972,"vw":35.624067},{"c":35.14,"h":36.08,"l":34.75,"n":10148,"o":35.49,"t":"2024-11-04T05:00:00Z","v":681243,"vw":35.30301},{"c":36.01,"h":36.35,"l":34.62,"n":9531,"o":35.28,"t":"2024-11-05T05:00:00Z","v":573824,"vw":35.690687},{"c":34.53,"h":38.07,"l":33.94,"n":20151,"o":37.77,"t":"2024-11-06T05:00:00Z","v":1172546,"vw":34.824543},{"c":34.08,"h":34.87,"l":32.77,"n":17846,"o":34.4,"t":"2024-11-07T05:00:00Z","v":1135262,"vw":34.002336},{"c":33.54,"h":34.05,"l":33.28,"n":10744,"o":34,"t":"2024-11-08T05:00:00Z","v":809711,"vw":33.567745},{"c":33.27,"h":34.13,"l":33.15,"n":11168,"o":33.67,"t":"2024-11-11T05:00:00Z","v":707937,"vw":33.435945},{"c":32.5,"h":33.76,"l":32.41,"n":11249,"o":33.16,"t":"2024-11-12T05:00:00Z","v":788927,"vw":32.862763},{"c":30.82,"h":32.399,"l":30.76,"n":19320,"o":32.3,"t":"2024-11-13T05:00:00Z","v":1327025,"vw":31.457048},{"c":30.13,"h":31.08,"l":29.91,"n":25650,"o":31.08,"t":"2024-11-14T05:00:00Z","v":1983484,"vw":30.325667},{"c":29.31,"h":30.63,"l":28.85,"n":14526,"o":30.19,"t":"2024-11-15T05:00:00Z","v":1171633,"vw":29.437373},{"c":29.03,"h":29.72,"l":28.7,"n":14305,"o":29.37,"t":"2024-11-18T05:00:00Z","v":1373948,"vw":29.001174},{"c":32.35,"h":32.43,"l":28.895,"n":34645,"o":28.95,"t":"2024-11-19T05:00:00Z","v":4690943,"vw":30.628668},{"c":30.42,"h":32.12,"l":30.02,"n":17234,"o":32.06,"t":"2024-11-20T05:00:00Z","v":1315343,"vw":30.517858},{"c":32.12,"h":32.22,"l":30.1,"n":16428,"o":30.66,"t":"2024-11-21T05:00:00Z","v":1097394,"vw":31.43807},{"c":33.23,"h":33.375,"l":32,"n":11598,"o":32.27,"t":"2024-11-22T05:00:00Z","v":749775,"vw":33.018324},{"c":33.75,"h":34.13,"l":33.37,"n":12246,"o":33.55,"t":"2024-11-25T05:00:00Z","v":768372,"vw":33.716995},{"c":32.28,"h":33.44,"l":32.22,"n":12604,"o":33.39,"t":"2024-11-26T05:00:00Z","v":1157195,"vw":32.584632},{"c":32.13,"h":32.86,"l":31.75,"n":8734,"o":32.55,"t":"2024-11-27T05:00:00Z","v":662059,"vw":32.166391},{"c":32.53,"h":32.685,"l":32.24,"n":3792,"o":32.51,"t":"2024-11-29T05:00:00Z","v":407327,"vw":32.519607},{"c":33.02,"h":33.25,"l":32.14,"n":10087,"o":32.33,"t":"2024-12-02T05:00:00Z","v":473915,"vw":32.867801},{"c":33.5,"h":33.66,"l":32.82,"n":7310,"o":32.83,"t":"2024-12-03T05:00:00Z","v":368836,"vw":33.369101},{"c":33.71,"h":34.16,"l":33.43,"n":8200,"o":33.83,"t":"2024-12-04T05:00:00Z","v":504819,"vw":33.698132},{"c":32.77,"h":33.985,"l":32.39,"n":8786,"o":33.59,"t":"2024-12-05T05:00:00Z","v":559436,"vw":33.167386},{"c":34.06,"h":34.32,"l":32.9,"n":9111,"o":33.26,"t":"2024-12-06T05:00:00Z","v":588746,"vw":33.958136},{"c":34.97,"h":35.625,"l":34.205,"n":10799,"o":34.48,"t":"2024-12-09T05:00:00Z","v":486192,"vw":35.064697},{"c":34.77,"h":35.21,"l":34.475,"n":9388,"o":34.87,"t":"2024-12-10T05:00:00Z","v":481587,"vw":34.811088},{"c":35.27,"h":35.54,"l":34.61,"n":9781,"o":34.92,"t":"2024-12-11T05:00:00Z","v":481983,"vw":35.252464},{"c":35.4,"h":36.14,"l":35.3,"n":8708,"o":35.37,"t":"2024-12-12T05:00:00Z","v":454288,"vw":35.642779},{"c":35.11,"h":36,"l":34.69,"n":10155,"o":35.61,"t":"2024-12-13T05:00:00Z","v":628110,"vw":35.027653},{"c":36.03,"h":36.55,"l":34.94,"n":9982,"o":34.94,"t":"2024-12-16T05:00:00Z","v":659345,"vw":35.846888},{"c":35.49,"h":36.16,"l":34.55,"n":11266,"o":35.9,"t":"2024-12-17T05:00:00Z","v":754095,"vw":35.261641},{"c":34.48,"h":36.37,"l":34.2,"n":10935,"o":35.74,"t":"2024-12-18T05:00:00Z","v":616364,"vw":35.009332},{"c":34.67,"h":34.915,"l":34.3,"n":10663,"o":34.59,"t":"2024-12-19T05:00:00Z","v":512133,"vw":34.648362},{"c":35.36,"h":36.02,"l":34.01,"n":9278,"o":34.01,"t":"2024-12-20T05:00:00Z","v":1159000,"vw":35.271318},{"c":34.98,"h":35.46,"l":34.6581,"n":6343,"o":35.28,"t":"2024-12-23T05:00:00Z","v":298531,"vw":34.990384},{"c":35.29,"h":35.369,"l":34.6145,"n":2738,"o":34.92,"t":"2024-12-24T05:00:00Z","v":107333,"vw":35.132073},{"c":35.63,"h":35.68,"l":34.88,"n":4625,"o":35.16,"t":"2024-12-26T05:00:00Z","v":202867,"vw":35.493809},{"c":34.95,"h":35.445,"l":34.3295,"n":6205,"o":35.25,"t":"2024-12-27T05:00:00Z","v":271881,"vw":34.863631},{"c":34.89,"h":35.09,"l":34.13,"n":7802,"o":34.44,"t":"2024-12-30T05:00:00Z","v":375659,"vw":34.733839},{"c":34.87,"h":35.35,"l":34.44,"n":5484,"o":35.21,"t":"2024-12-31T05:00:00Z","v":403444,"vw":34.777275},{"c":33.9,"h":35.41,"l":33.74,"n":9557,"o":35.38,"t":"2025-01-02T05:00:00Z","v":507582,"vw":34.100464},{"c":35.74,"h":36,"l":34.07,"n":11331,"o":34.07,"t":"2025-01-03T05:00:00Z","v":780311,"vw":35.280192},{"c":36.63,"h":36.82,"l":35.79,"n":8830,"o":36.18,"t":"2025-01-06T05:00:00Z","v":538337,"vw":36.435872},{"c":36.32,"h":36.88,"l":35.71,"n":7775,"o":36.88,"t":"2025-01-07T05:00:00Z","v":377621,"vw":36.269966},{"c":38.17,"h":38.66,"l":35.695,"n":13224,"o":36.01,"t":"2025-01-08T05:00:00Z","v":742256,"vw":37.895957},{"c":36.31,"h":37.41,"l":36.042,"n":8703,"o":37.3,"t":"2025-01-10T05:00:00Z","v":430669,"vw":36.424249},{"c":36.31,"h":36.435,"l":35.31,"n":8834,"o":35.69,"t":"2025-01-13T05:00:00Z","v":359306,"vw":36.176621},{"c":36.92,"h":37.35,"l":36.31,"n":8415,"o":36.63,"t":"2025-01-14T05:00:00Z","v":378162,"vw":36.938551},{"c":37.52,"h":38.025,"l":37.32,"n":6518,"o":37.66,"t":"2025-01-15T05:00:00Z","v":231501,"vw":37.610669},{"c":37.97,"h":38.23,"l":37.09,"n":7582,"o":37.39,"t":"2025-01-16T05:00:00Z","v":297541,"vw":37.884177},{"c":37.91,"h":38.57,"l":37.465,"n":5299,"o":38.57,"t":"2025-01-17T05:00:00Z","v":233441,"vw":37.937935},{"c":37.92,"h":38.54,"l":37.79,"n":8375,"o":38.23,"t":"2025-01-21T05:00:00Z","v":410886,"vw":38.100053},{"c":38.8,"h":40,"l":37.89,"n":10214,"o":38.12,"t":"2025-01-22T05:00:00Z","v":598539,"vw":39.191091},{"c":39.55,"h":39.99,"l":38.24,"n":9972,"o":38.32,"t":"2025-01-23T05:00:00Z","v":604902,"vw":39.49816},{"c":39.08,"h":39.865,"l":38.91,"n":11529,"o":39.38,"t":"2025-01-24T05:00:00Z","v":611609,"vw":39.349819},{"c":36.96,"h":38.34,"l":36.765,"n":13125,"o":38.34,"t":"2025-01-27T05:00:00Z","v":639635,"vw":37.22301},{"c":37.26,"h":37.93,"l":36.775,"n":10067,"o":37.27,"t":"2025-01-28T05:00:00Z","v":547931,"vw":37.378727},{"c":36.87,"h":38.2,"l":36.54,"n":18208,"o":37.2,"t":"2025-01-29T05:00:00Z","v":1263431,"vw":37.138703},{"c":40.18,"h":41.86,"l":38.74,"n":22012,"o":40,"t":"2025-01-30T05:00:00Z","v":1660033,"vw":40.721516},{"c":39.68,"h":41.21,"l":39.35,"n":15492,"o":40.88,"t":"2025-01-31T05:00:00Z","v":1190001,"vw":39.885605},{"c":39.58,"h":39.8,"l":38.51,"n":18845,"o":38.67,"t":"2025-02-03T05:00:00Z","v":1126207,"vw":39.187806},{"c":40.75,"h":40.75,"l":39.48,"n":8970,"o":39.61,"t":"2025-02-04T05:00:00Z","v":633729,"vw":40.516928},{"c":42.17,"h":42.2,"l":40.85,"n":11281,"o":41.24,"t":"2025-02-05T05:00:00Z","v":727991,"vw":41.76261},{"c":41.73,"h":42.5,"l":41.29,"n":7728,"o":42.29,"t":"2025-02-06T05:00:00Z","v":398724,"vw":41.711925},{"c":41.09,"h":42.04,"l":41.06,"n":8252,"o":41.82,"t":"2025-02-07T05:00:00Z","v":541851,"vw":41.423498},{"c":41.67,"h":41.92,"l":40.72,"n":10528,"o":41.19,"t":"2025-02-10T05:00:00Z","v":1238132,"vw":41.468913},{"c":41.71,"h":41.89,"l":40.83,"n":10342,"o":41.08,"t":"2025-02-11T05:00:00Z","v":1080423,"vw":41.481611},{"c":40.67,"h":41.12,"l":40.26,"n":11230,"o":40.77,"t":"2025-02-12T05:00:00Z","v":690560,"vw":40.661306},{"c":40.7,"h":41.24,"l":40.145,"n":8883,"o":41.24,"t":"2025-02-13T05:00:00Z","v":457416,"vw":40.575997},{"c":39.84,"h":40.95,"l":39.6125,"n":7990,"o":40.72,"t":"2025-02-14T05:00:00Z","v":399949,"vw":39.959536},{"c":39.63,"h":40.44,"l":39.42,"n":8543,"o":39.83,"t":"2025-02-18T05:00:00Z","v":521251,"vw":39.82842},{"c":39.94,"h":40.05,"l":39,"n":8749,"o":39.21,"t":"2025-02-19T05:00:00Z","v":519012,"vw":39.865071},{"c":39.72,"h":40.01,"l":39.18,"n":7736,"o":39.89,"t":"2025-02-20T05:00:00Z","v":691449,"vw":39.658386},{"c":38.73,"h":40.5,"l":38.56,"n":8009,"o":40.18,"t":"2025-02-21T05:00:00Z","v":358685,"vw":39.049663},{"c":38.1,"h":39.03,"l":37.945,"n":7272,"o":38.96,"t":"2025-02-24T05:00:00Z","v":339225,"vw":38.182706},{"c":37.81,"h":38.35,"l":37.49,"n":9644,"o":38.22,"t":"2025-02-25T05:00:00Z","v":431473,"vw":37.870506},{"c":38.18,"h":38.66,"l":38,"n":7015,"o":38.09,"t":"2025-02-26T05:00:00Z","v":356649,"vw":38.228785},{"c":37.13,"h":38.57,"l":37.1,"n":7873,"o":38.57,"t":"2025-02-27T05:00:00Z","v":394687,"vw":37.632502},{"c":37.02,"h":37.06,"l":35.73,"n":9243,"o":37,"t":"2025-02-28T05:00:00Z","v":576240,"vw":36.705538},{"c":35.89,"h":37.23,"l":35.48,"n":10255,"o":36.77,"t":"2025-03-03T05:00:00Z","v":419880,"vw":36.183301},{"c":35.03,"h":35.97,"l":34.8,"n":14235,"o":35.3,"t":"2025-03-04T05:00:00Z","v":934882,"vw":35.167848},{"c":34.91,"h":34.98,"l":33.9,"n":15226,"o":34.97,"t":"2025-03-05T05:00:00Z","v":914030,"vw":34.501439},{"c":32.9,"h":34.51,"l":32.6,"n":14323,"o":34.06,"t":"2025-03-06T05:00:00Z","v":794467,"vw":33.292602},{"c":31.91,"h":32.98,"l":31.4,"n":14829,"o":32.82,"t":"2025-03-07T05:00:00Z","v":909192,"vw":31.938206},{"c":29.4,"h":31.44,"l":28.605,"n":20798,"o":31.06,"t":"2025-03-10T04:00:00Z","v":1317605,"vw":29.341526},{"c":31.47,"h":32.08,"l":29.28,"n":20191,"o":29.28,"t":"2025-03-11T04:00:00Z","v":1149684,"vw":31.167684},{"c":32.45,"h":32.46,"l":31.165,"n":15522,"o":31.85,"t":"2025-03-12T04:00:00Z","v":977783,"vw":32.091068},{"c":31.86,"h":32.72,"l":31.05,"n":13338,"o":32.18,"t":"2025-03-13T04:00:00Z","v":1007665,"vw":31.920871},{"c":33.34,"h":33.47,"l":32.155,"n":10504,"o":32.46,"t":"2025-03-14T04:00:00Z","v":707718,"vw":32.984034},{"c":33.39,"h":33.645,"l":32.94,"n":10969,"o":33.11,"t":"2025-03-17T04:00:00Z","v":639246,"vw":33.380614},{"c":34.35,"h":34.7,"l":33.12,"n":13307,"o":33.18,"t":"2025-03-18T04:00:00Z","v":1310235,"vw":34.296438},{"c":34.83,"h":35.265,"l":34.06,"n":9404,"o":34.22,"t":"2025-03-19T04:00:00Z","v":927694,"vw":34.841661},{"c":35.69,"h":36.26,"l":34.11,"n":13588,"o":34.28,"t":"2025-03-20T04:00:00Z","v":962810,"vw":35.689084},{"c":35.86,"h":36.12,"l":35.19,"n":10053,"o":35.19,"t":"2025-03-21T04:00:00Z","v":1185603,"vw":35.789267},{"c":37.34,"h":37.62,"l":36.485,"n":13951,"o":36.58,"t":"2025-03-24T04:00:00Z","v":862268,"vw":37.242966},{"c":36.84,"h":37.62,"l":36.66,"n":10477,"o":36.97,"t":"2025-03-25T04:00:00Z","v":603529,"vw":37.032911},{"c":36.27,"h":36.95,"l":36.23,"n":7307,"o":36.95,"t":"2025-03-26T04:00:00Z","v":394646,"vw":36.452527},{"c":35.9,"h":36.09,"l":35.46,"n":10933,"o":36.09,"t":"2025-03-27T04:00:00Z","v":530775,"vw":35.827864},{"c":35.04,"h":35.86,"l":34.75,"n":9869,"o":35.76,"t":"2025-03-28T04:00:00Z","v":609501,"vw":34.995514},{"c":35.44,"h":35.56,"l":34.13,"n":9014,"o":34.23,"t":"2025-03-31T04:00:00Z","v":559529,"vw":35.075878},{"c":35.16,"h":35.71,"l":34.385,"n":12573,"o":35.23,"t":"2025-04-01T04:00:00Z","v":658811,"vw":35.029199},{"c":35.27,"h":35.86,"l":34.4,"n":8545,"o":34.4,"t":"2025-04-02T04:00:00Z","v":470494,"vw":35.305035},{"c":32.39,"h":33.61,"l":32.02,"n":13816,"o":33.08,"t":"2025-04-03T04:00:00Z","v":796609,"vw":32.596189},{"c":31.48,"h":31.92,"l":30.105,"n":15834,"o":30.98,"t":"2025-04-04T04:00:00Z","v":832823,"vw":31.289258},{"c":31.64,"h":33.23,"l":29.5,"n":22954,"o":29.5,"t":"2025-04-07T04:00:00Z","v":1231987,"vw":31.706689},{"c":31.25,"h":33.5,"l":30.67,"n":19418,"o":32.83,"t":"2025-04-08T04:00:00Z","v":1032578,"vw":31.893962},{"c":34.82,"h":35.735,"l":31.16,"n":17801,"o":31.26,"t":"2025-04-09T04:00:00Z","v":962590,"vw":33.830846},{"c":33.38,"h":34.1,"l":32.58,"n":10258,"o":34.1,"t":"2025-04-10T04:00:00Z","v":473456,"vw":33.399077},{"c":33.64,"h":33.79,"l":32.69,"n":10343,"o":33.49,"t":"2025-04-11T04:00:00Z","v":430336,"vw":33.456265},{"c":33.95,"h":34.64,"l":32.91,"n":11859,"o":34.3,"t":"2025-04-14T04:00:00Z","v":705259,"vw":33.839541},{"c":34.44,"h":34.82,"l":33.97,"n":10983,"o":34.04,"t":"2025-04-15T04:00:00Z","v":719684,"vw":34.508376},{"c":33.79,"h":34.445,"l":33.34,"n":11589,"o":33.87,"t":"2025-04-16T04:00:00Z","v":604218,"vw":33.786962},{"c":33.84,"h":34.31,"l":32.85,"n":9994,"o":34.25,"t":"2025-04-17T04:00:00Z","v":1065566,"vw":33.739324},{"c":33.25,"h":33.81,"l":32.55,"n":18740,"o":33.16,"t":"2025-04-21T04:00:00Z","v":1890455,"vw":33.086402},{"c":37.61,"h":38.3178,"l":35.7,"n":37143,"o":37.5,"t":"2025-04-22T04:00:00Z","v":3551650,"vw":37.336277},{"c":36.92,"h":39.28,"l":36.25,"n":29398,"o":38.58,"t":"2025-04-23T04:00:00Z","v":2344292,"vw":37.078474},{"c":39.05,"h":39.22,"l":36.91,"n":25535,"o":37.07,"t":"2025-04-24T04:00:00Z","v":1991487,"vw":38.2409},{"c":39.62,"h":40.54,"l":38.5376,"n":15549,"o":38.98,"t":"2025-04-25T04:00:00Z","v":1453901,"vw":39.796758},{"c":40.05,"h":40.2125,"l":39.23,"n":13258,"o":39.31,"t":"2025-04-28T04:00:00Z","v":1013092,"vw":39.760914},{"c":40.68,"h":40.71,"l":40,"n":10486,"o":40.03,"t":"2025-04-29T04:00:00Z","v":900973,"vw":40.550109},{"c":40.91,"h":41.05,"l":39.87,"n":11665,"o":40.05,"t":"2025-04-30T04:00:00Z","v":1274489,"vw":40.549081},{"c":41.31,"h":41.78,"l":41.125,"n":14152,"o":41.44,"t":"2025-05-01T04:00:00Z","v":839869,"vw":41.407421},{"c":42,"h":42.1133,"l":41.43,"n":16828,"o":41.73,"t":"2025-05-02T04:00:00Z","v":808821,"vw":41.895648},{"c":41.99,"h":42.22,"l":41.58,"n":10685,"o":41.61,"t":"2025-05-05T04:00:00Z","v":703200,"vw":41.983635},{"c":41.88,"h":41.96,"l":41.075,"n":11108,"o":41.21,"t":"2025-05-06T04:00:00Z","v":1120766,"vw":41.706554},{"c":42.13,"h":42.265,"l":41.42,"n":10091,"o":41.98,"t":"2025-05-07T04:00:00Z","v":853385,"vw":42.011295},{"c":42.65,"h":42.85,"l":41.92,"n":9494,"o":42.5,"t":"2025-05-08T04:00:00Z","v":611991,"vw":42.563013},{"c":43.18,"h":43.54,"l":42.35,"n":11761,"o":42.95,"t":"2025-05-09T04:00:00Z","v":638980,"vw":42.962728},{"c":44.19,"h":44.98,"l":43.37,"n":14200,"o":44.83,"t":"2025-05-12T04:00:00Z","v":712673,"vw":44.010023},{"c":44.9,"h":45.2,"l":44,"n":12296,"o":44.29,"t":"2025-05-13T04:00:00Z","v":542270,"vw":44.903},{"c":44.86,"h":45.38,"l":44.74,"n":9747,"o":44.9,"t":"2025-05-14T04:00:00Z","v":519930,"vw":44.989985},{"c":45.25,"h":45.305,"l":44.5531,"n":7342,"o":44.66,"t":"2025-05-15T04:00:00Z","v":577866,"vw":45.180143},{"c":45.43,"h":45.62,"l":45.01,"n":10582,"o":45.39,"t":"2025-05-16T04:00:00Z","v":732499,"vw":45.34278},{"c":46.18,"h":46.2,"l":44.4118,"n":10026,"o":44.92,"t":"2025-05-19T04:00:00Z","v":547962,"vw":45.859526},{"c":46.84,"h":47.06,"l":45.85,"n":14044,"o":45.99,"t":"2025-05-20T04:00:00Z","v":1480229,"vw":46.599707},{"c":47.02,"h":47.305,"l":46.17,"n":12444,"o":46.17,"t":"2025-05-21T04:00:00Z","v":864689,"vw":46.9601},{"c":46.79,"h":47.3435,"l":46.63,"n":11821,"o":46.84,"t":"2025-05-22T04:00:00Z","v":851513,"vw":46.905385},{"c":46.74,"h":46.835,"l":46.03,"n":9777,"o":46.03,"t":"2025-05-23T04:00:00Z","v":497170,"vw":46.63752},{"c":47.34,"h":47.5799,"l":46.94,"n":13494,"o":47.16,"t":"2025-05-27T04:00:00Z","v":733376,"vw":47.300712},{"c":47.06,"h":47.73,"l":46.97,"n":8909,"o":47.47,"t":"2025-05-28T04:00:00Z","v":418120,"vw":47.139475},{"c":46.74,"h":47.5,"l":46.51,"n":9444,"o":47.5,"t":"2025-05-29T04:00:00Z","v":483330,"vw":46.755632},{"c":46.24,"h":46.67,"l":45.74,"n":7817,"o":46.52,"t":"2025-05-30T04:00:00Z","v":465209,"vw":46.25109},{"c":47.27,"h":47.31,"l":46.025,"n":11935,"o":46.25,"t":"2025-06-02T04:00:00Z","v":636232,"vw":46.824768},{"c":47.28,"h":47.61,"l":47,"n":9070,"o":47.29,"t":"2025-06-03T04:00:00Z","v":400103,"vw":47.30535},{"c":47.27,"h":47.7,"l":47.21,"n":7528,"o":47.29,"t":"2025-06-04T04:00:00Z","v":351838,"vw":47.360163},{"c":47.53,"h":48.29,"l":46.875,"n":11282,"o":47.39,"t":"2025-06-05T04:00:00Z","v":727429,"vw":47.711833},{"c":48.07,"h":48.3,"l":47.375,"n":8906,"o":48,"t":"2025-06-06T04:00:00Z","v":510498,"vw":47.966939},{"c":48.22,"h":48.61,"l":47.7043,"n":9248,"o":48.17,"t":"2025-06-09T04:00:00Z","v":497019,"vw":48.264491},{"c":47.88,"h":48.375,"l":47.585,"n":9249,"o":48.33,"t":"2025-06-10T04:00:00Z","v":430261,"vw":47.947603},{"c":47.88,"h":48.5899,"l":47.66,"n":10556,"o":48.16,"t":"2025-06-11T04:00:00Z","v":475876,"vw":47.984468},{"c":48.2,"h":48.88,"l":47.59,"n":8535,"o":48.11,"t":"2025-06-12T04:00:00Z","v":448712,"vw":48.28739},{"c":47.24,"h":47.99,"l":47.05,"n":9393,"o":47.51,"t":"2025-06-13T04:00:00Z","v":378057,"vw":47.336941},{"c":47.72,"h":47.985,"l":47.365,"n":8381,"o":47.5,"t":"2025-06-16T04:00:00Z","v":435076,"vw":47.72403},{"c":46.82,"h":47.6,"l":46.14,"n":14808,"o":47.5,"t":"2025-06-17T04:00:00Z","v":750601,"vw":46.761537},{"c":47.13,"h":47.5,"l":46.68,"n":9403,"o":47.04,"t":"2025-06-18T04:00:00Z","v":463787,"vw":47.113544},{"c":47.5,"h":47.65,"l":46.98,"n":9303,"o":47.43,"t":"2025-06-20T04:00:00Z","v":1006588,"vw":47.443544},{"c":48.42,"h":48.42,"l":47.27,"n":8373,"o":47.32,"t":"2025-06-23T04:00:00Z","v":375182,"vw":48.262677},{"c":49.57,"h":49.63,"l":48.38,"n":12478,"o":48.84,"t":"2025-06-24T04:00:00Z","v":646317,"vw":49.364938},{"c":49.43,"h":49.86,"l":49.345,"n":7987,"o":49.64,"t":"2025-06-25T04:00:00Z","v":328522,"vw":49.531256},{"c":50.09,"h":50.1,"l":49.43,"n":10852,"o":49.59,"t":"2025-06-26T04:00:00Z","v":390027,"vw":49.964277},{"c":51.3,"h":51.41,"l":49.935,"n":14490,"o":50.06,"t":"2025-06-27T04:00:00Z","v":1297115,"vw":51.065612},{"c":53.19,"h":53.66,"l":51.605,"n":19553,"o":51.65,"t":"2025-06-30T04:00:00Z","v":1065937,"vw":53.138565},{"c":52.42,"h":53.195,"l":51.325,"n":16656,"o":52.81,"t":"2025-07-01T04:00:00Z","v":1004288,"vw":52.332233},{"c":52.91,"h":52.96,"l":51.96,"n":10605,"o":51.96,"t":"2025-07-02T04:00:00Z","v":555630,"vw":52.696084},{"c":53.93,"h":54.07,"l":52.95,"n":6067,"o":52.95,"t":"2025-07-03T04:00:00Z","v":320479,"vw":53.856212},{"c":53.4,"h":53.98,"l":53.07,"n":10312,"o":53.52,"t":"2025-07-07T04:00:00Z","v":628267,"vw":53.389129},{"c":52.58,"h":53.58,"l":52.21,"n":10992,"o":53.21,"t":"2025-07-08T04:00:00Z","v":512009,"vw":52.565553},{"c":51.96,"h":52.86,"l":51.01,"n":14906,"o":52.86,"t":"2025-07-09T04:00:00Z","v":889135,"vw":51.70812},{"c":51.05,"h":51.955,"l":50.6,"n":12019,"o":51.84,"t":"2025-07-10T04:00:00Z","v":620025,"vw":51.109576},{"c":50.49,"h":51.0616,"l":50.21,"n":9787,"o":50.67,"t":"2025-07-11T04:00:00Z","v":487990,"vw":50.55302},{"c":50.59,"h":50.84,"l":50.05,"n":10231,"o":50.24,"t":"2025-07-14T04:00:00Z","v":491452,"vw":50.541509},{"c":50.08,"h":51.005,"l":50.01,"n":13758,"o":50.7,"t":"2025-07-15T04:00:00Z","v":608621,"vw":50.288343},{"c":51.34,"h":51.36,"l":49.64,"n":13906,"o":50.37,"t":"2025-07-16T04:00:00Z","v":746752,"vw":50.928182},{"c":52.96,"h":53.18,"l":51.635,"n":18364,"o":51.82,"t":"2025-07-17T04:00:00Z","v":1040375,"vw":52.879495},{"c":53.67,"h":54.27,"l":52.59,"n":17207,"o":52.86,"t":"2025-07-18T04:00:00Z","v":991800,"vw":53.610811},{"c":53.73,"h":54.36,"l":52.73,"n":21828,"o":53.66,"t":"2025-07-21T04:00:00Z","v":1233385,"vw":53.887348},{"c":55.42,"h":55.98,"l":53,"n":44233,"o":55.05,"t":"2025-07-22T04:00:00Z","v":2701210,"vw":54.89524},{"c":56.01,"h":57.9,"l":55.415,"n":22527,"o":56,"t":"2025-07-23T04:00:00Z","v":1511849,"vw":56.473005},{"c":55.31,"h":56.3,"l":54.893,"n":19239,"o":56.12,"t":"2025-07-24T04:00:00Z","v":1111687,"vw":55.415262},{"c":55.29,"h":55.8,"l":55.11,"n":12916,"o":55.2,"t":"2025-07-25T04:00:00Z","v":746756,"vw":55.363432},{"c":56.48,"h":56.53,"l":55.02,"n":14050,"o":55.45,"t":"2025-07-28T04:00:00Z","v":725463,"vw":56.121872},{"c":56.2,"h":57.42,"l":56.02,"n":12318,"o":57,"t":"2025-07-29T04:00:00Z","v":618224,"vw":56.414869},{"c":56.87,"h":57.03,"l":55.53,"n":12340,"o":56.2,"t":"2025-07-30T04:00:00Z","v":526723,"vw":56.68728},{"c":56.69,"h":57.32,"l":55.93,"n":12645,"o":57.03,"t":"2025-07-31T04:00:00Z","v":609928,"vw":56.696445},{"c":56.06,"h":56.5,"l":54.375,"n":13389,"o":56.01,"t":"2025-08-01T04:00:00Z","v":620249,"vw":55.881252},{"c":57.47,"h":57.9199,"l":56.34,"n":13324,"o":56.34,"t":"2025-08-04T04:00:00Z","v":702408,"vw":57.409364},{"c":56.5,"h":57.98,"l":56.18,"n":12763,"o":57.97,"t":"2025-08-05T04:00:00Z","v":711081,"vw":56.575784},{"c":56.78,"h":57.31,"l":56.1,"n":11717,"o":56.22,"t":"2025-08-06T04:00:00Z","v":489488,"vw":56.950104},{"c":56.68,"h":57.3,"l":56.03,"n":15341,"o":57.21,"t":"2025-08-07T04:00:00Z","v":787620,"vw":56.576374},{"c":56.56,"h":57.65,"l":56.2601,"n":13404,"o":56.86,"t":"2025-08-08T04:00:00Z","v":673644,"vw":56.914331},{"c":56.68,"h":57.55,"l":55.7,"n":15165,"o":56.58,"t":"2025-08-11T04:00:00Z","v":871621,"vw":56.850341},{"c":58.42,"h":58.72,"l":56.59,"n":11327,"o":56.84,"t":"2025-08-12T04:00:00Z","v":627855,"vw":58.20607},{"c":58.84,"h":59.3,"l":57.765,"n":12774,"o":58.76,"t":"2025-08-13T04:00:00Z","v":599382,"vw":58.644791},{"c":56.78,"h":59.16,"l":56.67,"n":13238,"o":58.48,"t":"2025-08-14T04:00:00Z","v":721282,"vw":57.039999},{"c":56.95,"h":57,"l":56.25,"n":9922,"o":56.83,"t":"2025-08-15T04:00:00Z","v":561371,"vw":56.803633},{"c":57.81,"h":57.975,"l":56.76,"n":11973,"o":56.97,"t":"2025-08-18T04:00:00Z","v":661280,"vw":57.545194},{"c":56.42,"h":58,"l":56.373,"n":7950,"o":57.9,"t":"2025-08-19T04:00:00Z","v":403831,"vw":56.68967},{"c":56.62,"h":56.8299,"l":55.5,"n":10808,"o":56.39,"t":"2025-08-20T04:00:00Z","v":763495,"vw":56.409626},{"c":57.13,"h":57.49,"l":56.14,"n":9300,"o":56.44,"t":"2025-08-21T04:00:00Z","v":484577,"vw":57.108404},{"c":58.46,"h":59.1756,"l":57.17,"n":11372,"o":57.46,"t":"2025-08-22T04:00:00Z","v":464435,"vw":58.495254},{"c":58.81,"h":58.9,"l":58.09,"n":10349,"o":58.45,"t":"2025-08-25T04:00:00Z","v":478996,"vw":58.655169},{"c":59.47,"h":59.625,"l":58.0501,"n":14766,"o":58.55,"t":"2025-08-26T04:00:00Z","v":813684,"vw":59.362881},{"c":59.4,"h":59.9,"l":59,"n":8968,"o":59.45,"t":"2025-08-27T04:00:00Z","v":287372,"vw":59.472947},{"c":61.06,"h":61.27,"l":59.45,"n":12097,"o":59.45,"t":"2025-08-28T04:00:00Z","v":678528,"vw":60.539921},{"c":59.45,"h":60.97,"l":59.285,"n":9114,"o":60.66,"t":"2025-08-29T04:00:00Z","v":439391,"vw":59.673022},{"c":59,"h":59.63,"l":58.07,"n":9140,"o":58.21,"t":"2025-09-02T04:00:00Z","v":334682,"vw":59.055955},{"c":58.64,"h":59.61,"l":58.27,"n":11355,"o":58.94,"t":"2025-09-03T04:00:00Z","v":515057,"vw":58.676424},{"c":61.04,"h":61.06,"l":58.78,"n":13592,"o":59.01,"t":"2025-09-04T04:00:00Z","v":586447,"vw":60.575915},{"c":60.65,"h":61.72,"l":59.9,"n":9790,"o":61.26,"t":"2025-09-05T04:00:00Z","v":349713,"vw":60.63607},{"c":61.1,"h":61.685,"l":60.765,"n":13711,"o":61.15,"t":"2025-09-08T04:00:00Z","v":536253,"vw":61.101397},{"c":61.67,"h":61.74,"l":60.22,"n":12867,"o":60.89,"t":"2025-09-09T04:00:00Z","v":611039,"vw":61.294673},{"c":63,"h":63,"l":61.545,"n":12984,"o":61.72,"t":"2025-09-10T04:00:00Z","v":735111,"vw":62.501498},{"c":63.28,"h":63.7045,"l":62.79,"n":12099,"o":63,"t":"2025-09-11T04:00:00Z","v":443740,"vw":63.26545},{"c":61.47,"h":63.069,"l":61.325,"n":11261,"o":62.78,"t":"2025-09-12T04:00:00Z","v":521124,"vw":61.706724},{"c":61.67,"h":62.9,"l":61.54,"n":11796,"o":62,"t":"2025-09-15T04:00:00Z","v":440090,"vw":61.996219},{"c":61.36,"h":61.815,"l":60.835,"n":9929,"o":61.66,"t":"2025-09-16T04:00:00Z","v":528118,"vw":61.320362},{"c":61.33,"h":61.905,"l":60.9304,"n":9116,"o":61.66,"t":"2025-09-17T04:00:00Z","v":417386,"vw":61.397659},{"c":64.04,"h":64.25,"l":61.805,"n":12171,"o":61.95,"t":"2025-09-18T04:00:00Z","v":439439,"vw":63.708008},{"c":62.86,"h":64.3,"l":62.6,"n":11348,"o":64.21,"t":"2025-09-19T04:00:00Z","v":1577275,"vw":63.020276},{"c":63.46,"h":63.65,"l":62.86,"n":9871,"o":63.04,"t":"2025-09-22T04:00:00Z","v":505001,"vw":63.340449},{"c":62.48,"h":63.895,"l":62.43,"n":10192,"o":63.34,"t":"2025-09-23T04:00:00Z","v":425243,"vw":62.788604},{"c":61.24,"h":62.775,"l":60.68,"n":10526,"o":62.48,"t":"2025-09-24T04:00:00Z","v":437202,"vw":61.161061},{"c":61.43,"h":61.63,"l":60.14,"n":10478,"o":60.73,"t":"2025-09-25T04:00:00Z","v":430080,"vw":61.194778},{"c":61.57,"h":61.75,"l":61.03,"n":8307,"o":61.53,"t":"2025-09-26T04:00:00Z","v":764394,"vw":61.523864},{"c":61.38,"h":62.3,"l":61.11,"n":10064,"o":62.3,"t":"2025-09-29T04:00:00Z","v":442367,"vw":61.450199},{"c":61.37,"h":62.03,"l":60.475,"n":9736,"o":61.5,"t":"2025-09-30T04:00:00Z","v":373429,"vw":61.169626},{"c":61.37,"h":61.7334,"l":60.8,"n":9495,"o":60.96,"t":"2025-10-01T04:00:00Z","v":408398,"vw":61.397478},{"c":60.95,"h":61.79,"l":60.44,"n":8863,"o":61.79,"t":"2025-10-02T04:00:00Z","v":366429,"vw":60.961069},{"c":59.51,"h":61.55,"l":59.47,"n":10278,"o":61.36,"t":"2025-10-03T04:00:00Z","v":534862,"vw":59.811722},{"c":60.47,"h":60.54,"l":58.82,"n":11295,"o":60.36,"t":"2025-10-06T04:00:00Z","v":598900,"vw":60.174803},{"c":58.68,"h":60.845,"l":58.65,"n":11305,"o":60.73,"t":"2025-10-07T04:00:00Z","v":544198,"vw":59.211744},{"c":59.95,"h":60.631,"l":58.7297,"n":10176,"o":59.22,"t":"2025-10-08T04:00:00Z","v":490959,"vw":59.873},{"c":59,"h":59.79,"l":58.66,"n":10267,"o":59.3,"t":"2025-10-09T04:00:00Z","v":405578,"vw":59.112241},{"c":57.73,"h":59.275,"l":57.37,"n":11710,"o":59.1,"t":"2025-10-10T04:00:00Z","v":495092,"vw":57.892561},{"c":58.62,"h":59.65,"l":58.29,"n":9295,"o":59,"t":"2025-10-13T04:00:00Z","v":376403,"vw":58.858827},{"c":59.18,"h":59.96,"l":58.11,"n":11948,"o":58.11,"t":"2025-10-14T04:00:00Z","v":508658,"vw":59.255855},{"c":59.72,"h":60.71,"l":59.32,"n":9784,"o":59.89,"t":"2025-10-15T04:00:00Z","v":361395,"vw":59.953555},{"c":60.31,"h":61.05,"l":59.71,"n":11425,"o":59.99,"t":"2025-10-16T04:00:00Z","v":516226,"vw":60.297665},{"c":59.42,"h":60.67,"l":58.8795,"n":7836,"o":59.77,"t":"2025-10-17T04:00:00Z","v":300239,"vw":59.526208},{"c":60.13,"h":61.1,"l":59.47,"n":7283,"o":59.73,"t":"2025-10-20T04:00:00Z","v":340284,"vw":60.138408},{"c":59.52,"h":59.915,"l":58.97,"n":6197,"o":59.85,"t":"2025-10-21T04:00:00Z","v":243663,"vw":59.53227},{"c":59.32,"h":59.79,"l":57.7,"n":10340,"o":59.61,"t":"2025-10-22T04:00:00Z","v":452913,"vw":58.882039},{"c":60.16,"h":60.19,"l":58.45,"n":10502,"o":58.45,"t":"2025-10-23T04:00:00Z","v":454894,"vw":59.852541},{"c":61.29,"h":61.47,"l":60.22,"n":8934,"o":60.22,"t":"2025-10-24T04:00:00Z","v":320486,"vw":61.15869},{"c":61.01,"h":62,"l":60.81,"n":9190,"o":61.89,"t":"2025-10-27T04:00:00Z","v":338290,"vw":61.22673},{"c":61.78,"h":62.4,"l":60.32,"n":10700,"o":60.81,"t":"2025-10-28T04:00:00Z","v":381071,"vw":61.7185},{"c":62.23,"h":62.45,"l":60.25,"n":18508,"o":61.57,"t":"2025-10-29T04:00:00Z","v":902665,"vw":61.663735},{"c":68.04,"h":69.685,"l":63.5,"n":31125,"o":65.57,"t":"2025-10-30T04:00:00Z","v":2623478,"vw":67.735195},{"c":68.42,"h":71.22,"l":68.32,"n":21454,"o":69.72,"t":"2025-10-31T04:00:00Z","v":1189019,"vw":69.083248},{"c":67.24,"h":69.73,"l":66.245,"n":17855,"o":68.93,"t":"2025-11-03T05:00:00Z","v":991543,"vw":67.338327},{"c":65.46,"h":66.47,"l":64.45,"n":19801,"o":65.95,"t":"2025-11-04T05:00:00Z","v":981695,"vw":65.339408},{"c":67.18,"h":68.185,"l":65.48,"n":13942,"o":65.48,"t":"2025-11-05T05:00:00Z","v":855883,"vw":67.267041},{"c":64.37,"h":67.81,"l":64.22,"n":13317,"o":67.32,"t":"2025-11-06T05:00:00Z","v":1139314,"vw":65.232441},{"c":64.03,"h":64.41,"l":63.05,"n":9834,"o":63.94,"t":"2025-11-07T05:00:00Z","v":385399,"vw":63.9058},{"c":64.12,"h":65,"l":63.5001,"n":11997,"o":64.96,"t":"2025-11-10T05:00:00Z","v":671711,"vw":64.148037},{"c":62.94,"h":63.8135,"l":61.74,"n":14687,"o":63.32,"t":"2025-11-11T05:00:00Z","v":1158474,"vw":62.794578},{"c":63.28,"h":64.3257,"l":62.545,"n":11313,"o":63,"t":"2025-11-12T05:00:00Z","v":618401,"vw":63.483955},{"c":60.3,"h":63.36,"l":58.83,"n":16492,"o":63.02,"t":"2025-11-13T05:00:00Z","v":758024,"vw":59.945421},{"c":58.7,"h":59.797,"l":58.41,"n":12838,"o":58.9,"t":"2025-11-14T05:00:00Z","v":841333,"vw":58.941708},{"c":57.14,"h":58.84,"l":57,"n":11862,"o":58.84,"t":"2025-11-17T05:00:00Z","v":509536,"vw":57.469871},{"c":55.34,"h":57.25,"l":54.51,"n":18787,"o":56.77,"t":"2025-11-18T05:00:00Z","v":950301,"vw":55.181988},{"c":54.86,"h":56.44,"l":54.64,"n":15141,"o":55.48,"t":"2025-11-19T05:00:00Z","v":777498,"vw":55.055303},{"c":53.34,"h":56.85,"l":53.09,"n":12373,"o":56.01,"t":"2025-11-20T05:00:00Z","v":642046,"vw":54.018515},{"c":53.82,"h":54.32,"l":52.05,"n":12486,"o":53.75,"t":"2025-11-21T05:00:00Z","v":585135,"vw":53.5308},{"c":54.54,"h":55,"l":53.705,"n":14291,"o":54.48,"t":"2025-11-24T05:00:00Z","v":1009486,"vw":54.480228},{"c":55.92,"h":56.58,"l":53.77,"n":13307,"o":54.44,"t":"2025-11-25T05:00:00Z","v":594109,"vw":55.791194},{"c":55.8,"h":56.61,"l":55.55,"n":14343,"o":56.02,"t":"2025-11-26T05:00:00Z","v":950913,"vw":55.985949},{"c":55.27,"h":56.1,"l":55.125,"n":7972,"o":56.07,"t":"2025-11-28T05:00:00Z","v":367799,"vw":55.355953},{"c":54.67,"h":55.14,"l":54.31,"n":10541,"o":54.79,"t":"2025-12-01T05:00:00Z","v":643640,"vw":54.752156},{"c":54.65,"h":55.5042,"l":54.31,"n":11962,"o":55.22,"t":"2025-12-02T05:00:00Z","v":748224,"vw":54.791559},{"c":54.35,"h":54.66,"l":53.31,"n":13092,"o":54.6,"t":"2025-12-03T05:00:00Z","v":893150,"vw":54.323715},{"c":53.65,"h":54.81,"l":53.5,"n":10912,"o":54.07,"t":"2025-12-04T05:00:00Z","v":605199,"vw":53.855014},{"c":54.17,"h":54.57,"l":53.45,"n":10494,"o":53.65,"t":"2025-12-05T05:00:00Z","v":614098,"vw":54.038464},{"c":54.87,"h":55.76,"l":54.08,"n":15714,"o":54.53,"t":"2025-12-08T05:00:00Z","v":873505,"vw":54.951278},{"c":55.67,"h":55.84,"l":54.71,"n":10114,"o":54.71,"t":"2025-12-09T05:00:00Z","v":409485,"vw":55.575214},{"c":56.02,"h":56.62,"l":54.82,"n":9124,"o":55.58,"t":"2025-12-10T05:00:00Z","v":544924,"vw":55.838589},{"c":56.17,"h":56.64,"l":54.87,"n":12301,"o":56.15,"t":"2025-12-11T05:00:00Z","v":1519951,"vw":56.015},{"c":53.72,"h":56.49,"l":53.445,"n":16539,"o":56.02,"t":"2025-12-12T05:00:00Z","v":1363801,"vw":54.192483},{"c":53.99,"h":55.135,"l":53.94,"n":14628,"o":54.34,"t":"2025-12-15T05:00:00Z","v":1010271,"vw":54.17526},{"c":54.18,"h":54.46,"l":53.24,"n":14211,"o":54.06,"t":"2025-12-16T05:00:00Z","v":811866,"vw":54.023158},{"c":53.12,"h":55.31,"l":52.7203,"n":10696,"o":54.34,"t":"2025-12-17T05:00:00Z","v":536921,"vw":53.499127},{"c":53.76,"h":54.6875,"l":53.4,"n":13183,"o":54.25,"t":"2025-12-18T05:00:00Z","v":614780,"vw":53.832744},{"c":54.69,"h":56.49,"l":53.6,"n":16263,"o":53.6,"t":"2025-12-19T05:00:00Z","v":2191519,"vw":55.00302},{"c":55.89,"h":56.19,"l":55.065,"n":9960,"o":55.24,"t":"2025-12-22T05:00:00Z","v":467737,"vw":55.815676},{"c":55.43,"h":56.6,"l":55.25,"n":9084,"o":55.77,"t":"2025-12-23T05:00:00Z","v":582771,"vw":55.583594},{"c":54.62,"h":55.545,"l":54.06,"n":6789,"o":55.25,"t":"2025-12-24T05:00:00Z","v":346213,"vw":54.545159},{"c":54.27,"h":54.94,"l":54.01,"n":5911,"o":54.88,"t":"2025-12-26T05:00:00Z","v":259809,"vw":54.349525},{"c":53.43,"h":54.345,"l":53.29,"n":7976,"o":53.97,"t":"2025-12-29T05:00:00Z","v":515020,"vw":53.495113},{"c":52.99,"h":53.64,"l":52.62,"n":10835,"o":53.5,"t":"2025-12-30T05:00:00Z","v":512236,"vw":52.962072},{"c":52.93,"h":53.45,"l":52.565,"n":9854,"o":53.06,"t":"2025-12-31T05:00:00Z","v":480771,"vw":53.022985},{"c":53.59,"h":54.005,"l":52.49,"n":10545,"o":53.38,"t":"2026-01-02T05:00:00Z","v":448801,"vw":53.349446},{"c":54.31,"h":54.76,"l":53.3,"n":13189,"o":53.9,"t":"2026-01-05T05:00:00Z","v":831678,"vw":54.252968},{"c":54.98,"h":55.01,"l":53.09,"n":12340,"o":54.11,"t":"2026-01-06T05:00:00Z","v":637078,"vw":54.350991},{"c":52.68,"h":54.935,"l":52.64,"n":12024,"o":54.83,"t":"2026-01-07T05:00:00Z","v":676270,"vw":53.035506},{"c":51.5,"h":52.825,"l":51.375,"n":13116,"o":52.73,"t":"2026-01-08T05:00:00Z","v":1036588,"vw":51.670401},{"c":51.74,"h":52.09,"l":50.6,"n":12813,"o":51.48,"t":"2026-01-09T05:00:00Z","v":846185,"vw":51.407264},{"c":53.29,"h":53.34,"l":50.8701,"n":14965,"o":51.34,"t":"2026-01-12T05:00:00Z","v":1218818,"vw":52.359196},{"c":54.35,"h":54.66,"l":52.99,"n":14774,"o":53.11,"t":"2026-01-13T05:00:00Z","v":862619,"vw":54.093787},{"c":54.96,"h":55.05,"l":53.505,"n":12464,"o":54.35,"t":"2026-01-14T05:00:00Z","v":660911,"vw":54.495563},{"c":59.04,"h":61.905,"l":58.6,"n":23997,"o":59.78,"t":"2026-01-15T05:00:00Z","v":1594769,"vw":60.140097},{"c":58.1,"h":59.13,"l":56.955,"n":15264,"o":59.05,"t":"2026-01-16T05:00:00Z","v":812401,"vw":57.979164},{"c":57.29,"h":58.48,"l":56.855,"n":15216,"o":57.08,"t":"2026-01-20T05:00:00Z","v":840121,"vw":57.419657},{"c":56.49,"h":57.605,"l":55.48,"n":14784,"o":57.26,"t":"2026-01-21T05:00:00Z","v":749032,"vw":56.508562},{"c":55.8,"h":58.25,"l":55.771,"n":11897,"o":57.51,"t":"2026-01-22T05:00:00Z","v":647197,"vw":56.325303},{"c":54.19,"h":55.6999,"l":53.885,"n":11650,"o":55.58,"t":"2026-01-23T05:00:00Z","v":561903,"vw":54.390701},{"c":55.69,"h":56.16,"l":54.425,"n":13857,"o":54.61,"t":"2026-01-26T05:00:00Z","v":727577,"vw":55.521874},{"c":55.98,"h":56.64,"l":54.955,"n":20431,"o":56.49,"t":"2026-01-27T05:00:00Z","v":1242364,"vw":55.85017},{"c":52.96,"h":57.315,"l":52.51,"n":24348,"o":56.43,"t":"2026-01-28T05:00:00Z","v":1394618,"vw":53.459286},{"c":46.66,"h":49.89,"l":44.86,"n":56502,"o":47.86,"t":"2026-01-29T05:00:00Z","v":4759761,"vw":46.429006},{"c":44.67,"h":47.14,"l":44.25,"n":34102,"o":45.01,"t":"2026-01-30T05:00:00Z","v":2436970,"vw":45.079915},{"c":47.32,"h":48.12,"l":44.7,"n":25834,"o":45.15,"t":"2026-02-02T05:00:00Z","v":1727466,"vw":47.288487},{"c":48.12,"h":48.2,"l":46.26,"n":25520,"o":47.32,"t":"2026-02-03T05:00:00Z","v":1713469,"vw":47.537971},{"c":50.3,"h":50.64,"l":48.46,"n":26570,"o":48.74,"t":"2026-02-04T05:00:00Z","v":1570408,"vw":50.031652},{"c":50.65,"h":52.12,"l":49.37,"n":26194,"o":49.37,"t":"2026-02-05T05:00:00Z","v":1587344,"vw":50.909023},{"c":53.18,"h":53.98,"l":51.495,"n":25553,"o":51.68,"t":"2026-02-06T05:00:00Z","v":2589596,"vw":53.048132},{"c":55.57,"h":57,"l":53.22,"n":25512,"o":53.5,"t":"2026-02-09T05:00:00Z","v":2549091,"vw":55.782687},{"c":54.52,"h":56.8,"l":54.49,"n":17328,"o":55.86,"t":"2026-02-10T05:00:00Z","v":1229613,"vw":54.937251},{"c":52.69,"h":55.89,"l":51.92,"n":22589,"o":55.61,"t":"2026-02-11T05:00:00Z","v":1703015,"vw":52.67659},{"c":52.02,"h":53.42,"l":50.23,"n":20566,"o":52.99,"t":"2026-02-12T05:00:00Z","v":1254006,"vw":51.613466},{"c":53.32,"h":53.39,"l":51.87,"n":16318,"o":53.06,"t":"2026-02-13T05:00:00Z","v":1028867,"vw":52.690899},{"c":52.31,"h":53.66,"l":52.16,"n":16361,"o":53,"t":"2026-02-17T05:00:00Z","v":1466861,"vw":52.814123},{"c":52.58,"h":52.85,"l":51.43,"n":14671,"o":52.21,"t":"2026-02-18T05:00:00Z","v":648640,"vw":52.496931},{"c":54.87,"h":55.15,"l":51.69,"n":14036,"o":52.34,"t":"2026-02-19T05:00:00Z","v":725506,"vw":54.438744},{"c":55.61,"h":55.99,"l":54.1,"n":30684,"o":54.76,"t":"2026-02-20T05:00:00Z","v":1884737,"vw":55.433424},{"c":54.13,"h":55.39,"l":53.26,"n":12965,"o":55.39,"t":"2026-02-23T05:00:00Z","v":695724,"vw":54.204463},{"c":53.46,"h":55.38,"l":53.37,"n":11585,"o":54.19,"t":"2026-02-24T05:00:00Z","v":513940,"vw":53.851111},{"c":51.07,"h":53.9,"l":51.025,"n":19532,"o":53.9,"t":"2026-02-25T05:00:00Z","v":1510369,"vw":52.33029},{"c":51.47,"h":55.72,"l":50.9,"n":15838,"o":55.72,"t":"2026-02-26T05:00:00Z","v":1053043,"vw":52.203171},{"c":51.77,"h":52.345,"l":50.11,"n":15026,"o":50.9,"t":"2026-02-27T05:00:00Z","v":841137,"vw":51.696504},{"c":53.12,"h":53.7,"l":50.32,"n":12779,"o":50.72,"t":"2026-03-02T05:00:00Z","v":731287,"vw":52.852044},{"c":52.58,"h":53.45,"l":50.63,"n":12816,"o":52.3,"t":"2026-03-03T05:00:00Z","v":602385,"vw":52.352926},{"c":54.28,"h":54.51,"l":52.59,"n":9924,"o":53.08,"t":"2026-03-04T05:00:00Z","v":453557,"vw":54.07809},{"c":52.08,"h":53.79,"l":51.42,"n":12475,"o":53.49,"t":"2026-03-05T05:00:00Z","v":604723,"vw":52.156949},{"c":50.47,"h":51.71,"l":50.16,"n":14792,"o":50.98,"t":"2026-03-06T05:00:00Z","v":721329,"vw":50.583322},{"c":50.95,"h":51.17,"l":49.31,"n":12670,"o":49.8,"t":"2026-03-09T04:00:00Z","v":564710,"vw":50.482457},{"c":51.02,"h":51.16,"l":50.09,"n":15733,"o":50.94,"t":"2026-03-10T04:00:00Z","v":753567,"vw":50.75445},{"c":50.99,"h":51.22,"l":50.28,"n":11356,"o":50.67,"t":"2026-03-11T04:00:00Z","v":585247,"vw":50.82034},{"c":49.77,"h":51.045,"l":49.71,"n":11419,"o":50.18,"t":"2026-03-12T04:00:00Z","v":836797,"vw":49.999432},{"c":50.57,"h":51.5,"l":50.2,"n":8405,"o":50.22,"t":"2026-03-13T04:00:00Z","v":441576,"vw":50.588256},{"c":51.05,"h":51.22,"l":49.78,"n":16970,"o":50.98,"t":"2026-03-16T04:00:00Z","v":1166751,"vw":50.604148},{"c":51.45,"h":51.56,"l":50.3,"n":13227,"o":50.59,"t":"2026-03-17T04:00:00Z","v":744461,"vw":51.046275},{"c":51,"h":51.9,"l":50.48,"n":16749,"o":51.76,"t":"2026-03-18T04:00:00Z","v":1104788,"vw":51.222902},{"c":50.63,"h":51.17,"l":49.81,"n":14244,"o":49.81,"t":"2026-03-19T04:00:00Z","v":848714,"vw":50.513452},{"c":50.31,"h":50.9299,"l":49.78,"n":11776,"o":50.54,"t":"2026-03-20T04:00:00Z","v":1866504,"vw":50.295225},{"c":52.54,"h":53.02,"l":51.15,"n":13612,"o":51.49,"t":"2026-03-23T04:00:00Z","v":742759,"vw":52.497124},{"c":53.32,"h":54.23,"l":51.64,"n":13937,"o":52.14,"t":"2026-03-24T04:00:00Z","v":655220,"vw":53.358027},{"c":52.76,"h":54.97,"l":52.7,"n":15629,"o":54.12,"t":"2026-03-25T04:00:00Z","v":835980,"vw":53.145454},{"c":51.02,"h":52.75,"l":51,"n":13078,"o":52.75,"t":"2026-03-26T04:00:00Z","v":673761,"vw":51.414741},{"c":50.28,"h":51.225,"l":49.78,"n":15033,"o":50.48,"t":"2026-03-27T04:00:00Z","v":958378,"vw":50.115078},{"c":49.4,"h":50.94,"l":48.51,"n":15415,"o":50.94,"t":"2026-03-30T04:00:00Z","v":853286,"vw":49.382066},{"c":48.99,"h":50.43,"l":48.0556,"n":12707,"o":50.03,"t":"2026-03-31T04:00:00Z","v":934508,"vw":49.077133},{"c":46.87,"h":50.395,"l":46.85,"n":21630,"o":49.53,"t":"2026-04-01T04:00:00Z","v":1738908,"vw":47.773055},{"c":46.34,"h":46.57,"l":44.04,"n":25210,"o":45.48,"t":"2026-04-02T04:00:00Z","v":1627018,"vw":45.931141},{"c":48.26,"h":48.31,"l":46.36,"n":12670,"o":46.36,"t":"2026-04-06T04:00:00Z","v":663186,"vw":48.030584},{"c":48.78,"h":49.35,"l":47.52,"n":12991,"o":47.97,"t":"2026-04-07T04:00:00Z","v":630879,"vw":48.69425},{"c":49.84,"h":50.85,"l":49.58,"n":13044,"o":50.61,"t":"2026-04-08T04:00:00Z","v":821534,"vw":49.913029},{"c":49.44,"h":50.29,"l":48.69,"n":12724,"o":49.66,"t":"2026-04-09T04:00:00Z","v":568392,"vw":49.302863},{"c":47.73,"h":49.57,"l":47.185,"n":13310,"o":49.57,"t":"2026-04-10T04:00:00Z","v":665750,"vw":47.751161},{"c":48.71,"h":48.92,"l":47.54,"n":13726,"o":47.6,"t":"2026-04-13T04:00:00Z","v":574685,"vw":48.545335},{"c":48.79,"h":49.21,"l":47.8298,"n":9008,"o":48.93,"t":"2026-04-14T04:00:00Z","v":367205,"vw":48.77789},{"c":49.12,"h":49.195,"l":48.055,"n":11683,"o":48.73,"t":"2026-04-15T04:00:00Z","v":617494,"vw":48.932142},{"c":49.78,"h":49.83,"l":49.05,"n":10578,"o":49.05,"t":"2026-04-16T04:00:00Z","v":448746,"vw":49.602825},{"c":50.15,"h":51.88,"l":50.14,"n":16948,"o":50.55,"t":"2026-04-17T04:00:00Z","v":865874,"vw":50.635718},{"c":51.55,"h":52.98,"l":50.08,"n":19457,"o":50.08,"t":"2026-04-20T04:00:00Z","v":1378665,"vw":51.911728},{"c":49.58,"h":52.34,"l":48.37,"n":27881,"o":51.74,"t":"2026-04-21T04:00:00Z","v":1929448,"vw":49.719881},{"c":42.65,"h":44.72,"l":40.95,"n":53429,"o":44.51,"t":"2026-04-22T04:00:00Z","v":4358717,"vw":42.523798},{"c":42.69,"h":44.65,"l":41.78,"n":30961,"o":42.2,"t":"2026-04-23T04:00:00Z","v":1970655,"vw":43.033807},{"c":43.38,"h":43.51,"l":42.05,"n":22900,"o":42.55,"t":"2026-04-24T04:00:00Z","v":1693158,"vw":42.947706},{"c":42.62,"h":43.91,"l":42.39,"n":20260,"o":43.17,"t":"2026-04-27T04:00:00Z","v":1325228,"vw":42.865301},{"c":42.03,"h":43.385,"l":40.75,"n":20133,"o":42.76,"t":"2026-04-28T04:00:00Z","v":1239746,"vw":41.598418},{"c":41.68,"h":42.11,"l":41.24,"n":18405,"o":41.53,"t":"2026-04-29T04:00:00Z","v":854375,"vw":41.645833},{"c":43.56,"h":43.69,"l":41.36,"n":13861,"o":42.14,"t":"2026-04-30T04:00:00Z","v":836670,"vw":43.084743},{"c":43.53,"h":44.3,"l":43.11,"n":15175,"o":43.88,"t":"2026-05-01T04:00:00Z","v":850368,"vw":43.515925},{"c":43.44,"h":43.81,"l":42.63,"n":13678,"o":43.5,"t":"2026-05-04T04:00:00Z","v":638965,"vw":43.400087},{"c":45.82,"h":46.03,"l":43.92,"n":18479,"o":43.92,"t":"2026-05-05T04:00:00Z","v":896477,"vw":45.490455},{"c":44.34,"h":45.75,"l":43.735,"n":12715,"o":45.75,"t":"2026-05-06T04:00:00Z","v":675738,"vw":44.299641},{"c":43.52,"h":45.275,"l":43.125,"n":15031,"o":44.75,"t":"2026-05-07T04:00:00Z","v":713450,"vw":43.740104},{"c":43.24,"h":44.32,"l":42.93,"n":9744,"o":43.96,"t":"2026-05-08T04:00:00Z","v":541133,"vw":43.430589},{"c":42.73,"h":43.9799,"l":42.51,"n":12903,"o":43.35,"t":"2026-05-11T04:00:00Z","v":811993,"vw":42.819127},{"c":41.71,"h":43.0351,"l":41.43,"n":11577,"o":42.69,"t":"2026-05-12T04:00:00Z","v":441672,"vw":41.843995},{"c":40.4,"h":41.8,"l":40.285,"n":15468,"o":41.8,"t":"2026-05-13T04:00:00Z","v":1117846,"vw":40.722418},{"c":40.26,"h":41.44,"l":40.02,"n":11981,"o":41.01,"t":"2026-05-14T04:00:00Z","v":649666,"vw":40.451671},{"c":39.81,"h":40.37,"l":39.3204,"n":13712,"o":39.81,"t":"2026-05-15T04:00:00Z","v":825190,"vw":39.930585},{"c":40.22,"h":40.55,"l":39.4,"n":13475,"o":39.4,"t":"2026-05-18T04:00:00Z","v":834515,"vw":40.17755},{"c":39.86,"h":40.26,"l":39.65,"n":16669,"o":40.02,"t":"2026-05-19T04:00:00Z","v":991212,"vw":39.904009},{"c":38.37,"h":40.3,"l":38.24,"n":19582,"o":40.05,"t":"2026-05-20T04:00:00Z","v":1100476,"vw":38.722064},{"c":38.42,"h":39.08,"l":37.57,"n":16259,"o":38.06,"t":"2026-05-21T04:00:00Z","v":925728,"vw":38.434747},{"c":39.23,"h":39.92,"l":38.51,"n":13196,"o":38.88,"t":"2026-05-22T04:00:00Z","v":632646,"vw":39.284086},{"c":40.34,"h":40.39,"l":38.17,"n":14962,"o":38.99,"t":"2026-05-26T04:00:00Z","v":700442,"vw":40.017272},{"c":40.98,"h":41.7799,"l":39.73,"n":15967,"o":40.17,"t":"2026-05-27T04:00:00Z","v":773988,"vw":41.045538},{"c":40.03,"h":41.1025,"l":39.9,"n":14675,"o":40.87,"t":"2026-05-28T04:00:00Z","v":705076,"vw":40.165725},{"c":39.75,"h":40.4096,"l":39.05,"n":12851,"o":40.04,"t":"2026-05-29T04:00:00Z","v":828208,"vw":39.672122},{"c":40.15,"h":40.77,"l":39.215,"n":16884,"o":39.47,"t":"2026-06-01T04:00:00Z","v":852442,"vw":40.155378},{"c":39.49,"h":40.71,"l":39.17,"n":14892,"o":40.17,"t":"2026-06-02T04:00:00Z","v":838588,"vw":39.48924},{"c":38.5,"h":39.23,"l":38.14,"n":15026,"o":39.18,"t":"2026-06-03T04:00:00Z","v":792106,"vw":38.522929},{"c":38.34,"h":38.39,"l":37.55,"n":24998,"o":38.22,"t":"2026-06-04T04:00:00Z","v":1314900,"vw":38.067723},{"c":37.27,"h":38.32,"l":36.83,"n":28344,"o":38.09,"t":"2026-06-05T04:00:00Z","v":1927634,"vw":37.331608},{"c":37.28,"h":38.25,"l":37.07,"n":18482,"o":37.43,"t":"2026-06-08T04:00:00Z","v":1235609,"vw":37.567114},{"c":38.69,"h":38.905,"l":35.87,"n":22113,"o":37.45,"t":"2026-06-09T04:00:00Z","v":1718463,"vw":37.646462},{"c":38.59,"h":40.155,"l":37.83,"n":16342,"o":38.68,"t":"2026-06-10T04:00:00Z","v":1214363,"vw":38.703568},{"c":38.56,"h":39.01,"l":37.95,"n":12983,"o":38.84,"t":"2026-06-11T04:00:00Z","v":720278,"vw":38.489907},{"c":38.39,"h":39.19,"l":38.215,"n":12310,"o":38.9,"t":"2026-06-12T04:00:00Z","v":603596,"vw":38.598836},{"c":38.33,"h":39.265,"l":38.23,"n":11804,"o":38.97,"t":"2026-06-15T04:00:00Z","v":648301,"vw":38.51145},{"c":38.2,"h":38.605,"l":37.705,"n":10663,"o":38.41,"t":"2026-06-16T04:00:00Z","v":664699,"vw":38.176828},{"c":37.54,"h":38.435,"l":37.46,"n":11140,"o":38.03,"t":"2026-06-17T04:00:00Z","v":676955,"vw":37.736803},{"c":37.95,"h":38.6,"l":37.55,"n":11763,"o":38.07,"t":"2026-06-18T04:00:00Z","v":1595950,"vw":37.949996},{"c":37.47,"h":38.08,"l":37.02,"n":14983,"o":37.67,"t":"2026-06-22T04:00:00Z","v":1018710,"vw":37.606523},{"c":36.36,"h":37.72,"l":36.1,"n":22769,"o":37.36,"t":"2026-06-23T04:00:00Z","v":2798353,"vw":36.59365},{"c":36.54,"h":37.76,"l":36.27,"n":17229,"o":36.74,"t":"2026-06-24T04:00:00Z","v":1144107,"vw":36.898305},{"c":35.2,"h":36.89,"l":35.05,"n":25437,"o":36.26,"t":"2026-06-25T04:00:00Z","v":1841285,"vw":35.517504},{"c":35.57,"h":35.675,"l":34.86,"n":21211,"o":35,"t":"2026-06-26T04:00:00Z","v":2652383,"vw":35.44005},{"c":36.05,"h":36.5,"l":35.275,"n":19593,"o":35.73,"t":"2026-06-29T04:00:00Z","v":1510895,"vw":36.059701},{"c":37.32,"h":37.35,"l":35.77,"n":18350,"o":36,"t":"2026-06-30T04:00:00Z","v":1154079,"vw":37.058982},{"c":37.09,"h":38.2199,"l":36.95,"n":18094,"o":37.47,"t":"2026-07-01T04:00:00Z","v":1043647,"vw":37.378876},{"c":38.48,"h":38.68,"l":36.6,"n":23876,"o":37.06,"t":"2026-07-02T04:00:00Z","v":1459058,"vw":37.802442},{"c":38.47,"h":39.47,"l":38,"n":16771,"o":38.16,"t":"2026-07-06T04:00:00Z","v":1099574,"vw":38.656518},{"c":38.41,"h":39.025,"l":38.082,"n":14612,"o":38.65,"t":"2026-07-07T04:00:00Z","v":845352,"vw":38.503754},{"c":37.77,"h":38.58,"l":37.585,"n":15091,"o":37.96,"t":"2026-07-08T04:00:00Z","v":928213,"vw":37.86212},{"c":39.73,"h":39.95,"l":37.855,"n":18336,"o":37.89,"t":"2026-07-09T04:00:00Z","v":1019005,"vw":39.522666},{"c":40.39,"h":40.44,"l":39.0644,"n":16491,"o":39.49,"t":"2026-07-10T04:00:00Z","v":979599,"vw":40.053246},{"c":39.73,"h":41.26,"l":39.56,"n":22478,"o":40.3,"t":"2026-07-13T04:00:00Z","v":1520490,"vw":40.092478},{"c":39.06,"h":40.575,"l":38.285,"n":16301,"o":39.96,"t":"2026-07-14T04:00:00Z","v":1142038,"vw":39.153112},{"c":39.47,"h":39.745,"l":38.3288,"n":17281,"o":39.25,"t":"2026-07-15T04:00:00Z","v":1016854,"vw":39.289973},{"c":38.63,"h":39.72,"l":37.75,"n":19668,"o":38.84,"t":"2026-07-16T04:00:00Z","v":1286444,"vw":38.490023},{"c":39.14,"h":39.51,"l":37.68,"n":17290,"o":37.73,"t":"2026-07-17T04:00:00Z","v":1223875,"vw":38.970251},{"c":38.35,"h":40.165,"l":38.2264,"n":24173,"o":38.99,"t":"2026-07-20T04:00:00Z","v":1885696,"vw":39.022825},{"c":37.47,"h":37.6499,"l":34.26,"n":57597,"o":35.19,"t":"2026-07-21T04:00:00Z","v":4881215,"vw":36.034077},{"c":35.84,"h":37.28,"l":35.5,"n":31782,"o":37.09,"t":"2026-07-22T04:00:00Z","v":2137362,"vw":35.946888},{"c":35.77,"h":36.28,"l":35,"n":22603,"o":35.77,"t":"2026-07-23T04:00:00Z","v":1856576,"vw":35.545115},{"c":36,"h":36.65,"l":35.445,"n":18468,"o":36.04,"t":"2026-07-24T04:00:00Z","v":1291123,"vw":36.014072},{"c":36.85,"h":37.11,"l":35.54,"n":20481,"o":36.35,"t":"2026-07-27T04:00:00Z","v":1326757,"vw":36.574922},{"c":37.1,"h":37.775,"l":36.35,"n":18207,"o":36.9,"t":"2026-07-28T04:00:00Z","v":991700,"vw":37.184},{"c":35.55,"h":36.8,"l":35.34,"n":21304,"o":36.54,"t":"2026-07-29T04:00:00Z","v":1118328,"vw":35.878337},{"c":35.18,"h":36.115,"l":35.065,"n":18748,"o":36,"t":"2026-07-30T04:00:00Z","v":971342,"vw":35.358423},{"c":35.9,"h":35.99,"l":35.035,"n":16186,"o":35.32,"t":"2026-07-31T04:00:00Z","v":1754727,"vw":35.817197},{"c":37.36,"h":37.46,"l":36.29,"n":13801,"o":36.44,"t":"2026-08-03T04:00:00Z","v":703920,"vw":37.17625},{"c":39.47,"h":39.54,"l":37.34,"n":20109,"o":37.64,"t":"2026-08-04T04:00:00Z","v":946435,"vw":39.108815},{"c":38.51,"h":39.95,"l":37.81,"n":20484,"o":39.27,"t":"2026-08-05T04:00:00Z","v":1043148,"vw":38.404213},{"c":37.48,"h":38.43,"l":37.38,"n":18014,"o":38.26,"t":"2026-08-06T04:00:00Z","v":1356737,"vw":37.758559},{"c":37.98,"h":38.43,"l":37.82,"n":13338,"o":38.1,"t":"2026-08-07T04:00:00Z","v":606918,"vw":38.069517},{"c":38.17,"h":39.5,"l":37.61,"n":14186,"o":38.14,"t":"2026-08-10T04:00:00Z","v":791621,"vw":38.524638},{"c":39.62,"h":39.7,"l":38.215,"n":12491,"o":38.28,"t":"2026-08-11T04:00:00Z","v":629558,"vw":39.247548},{"c":39.9,"h":40.44,"l":39.24,"n":10838,"o":40,"t":"2026-08-12T04:00:00Z","v":512663,"vw":39.742829},{"c":39.84,"h":40.875,"l":39.815,"n":11122,"o":39.95,"t":"2026-08-13T04:00:00Z","v":604139,"vw":40.070499},{"c":39.54,"h":39.97,"l":39.34,"n":9606,"o":39.85,"t":"2026-08-14T04:00:00Z","v":412438,"vw":39.622269},{"c":39.52,"h":39.78,"l":38.69,"n":12546,"o":39.37,"t":"2026-08-17T04:00:00Z","v":653253,"vw":39.408872},{"c":39.16,"h":39.9,"l":38.8,"n":11796,"o":39.17,"t":"2026-08-18T04:00:00Z","v":782176,"vw":39.181634},{"c":40.55,"h":40.74,"l":38.91,"n":15032,"o":39.3,"t":"2026-08-19T04:00:00Z","v":1018924,"vw":40.237441},{"c":40.38,"h":40.83,"l":39.91,"n":12342,"o":39.94,"t":"2026-08-20T04:00:00Z","v":801352,"vw":40.358059},{"c":40.12,"h":40.57,"l":39.92,"n":12323,"o":40.35,"t":"2026-08-21T04:00:00Z","v":632298,"vw":40.139762},{"c":39.8,"h":40.56,"l":39.68,"n":10298,"o":40,"t":"2026-08-24T04:00:00Z","v":569305,"vw":40.020926},{"c":39.85,"h":40.32,"l":39.74,"n":11525,"o":40.05,"t":"2026-08-25T04:00:00Z","v":706706,"vw":39.931755},{"c":38.36,"h":39.87,"l":38.27,"n":14418,"o":39.57,"t":"2026-08-26T04:00:00Z","v":639243,"vw":38.697542},{"c":37.69,"h":38.56,"l":37.455,"n":15202,"o":38.56,"t":"2026-08-27T04:00:00Z","v":1038887,"vw":37.693541},{"c":37.49,"h":38.145,"l":37.47,"n":14233,"o":37.96,"t":"2026-08-28T04:00:00Z","v":792404,"vw":37.711603},{"c":38.12,"h":38.36,"l":37.13,"n":12900,"o":37.36,"t":"2026-08-31T04:00:00Z","v":840635,"vw":38.019218},{"c":37.7,"h":38.6538,"l":37.33,"n":13611,"o":37.62,"t":"2026-09-01T04:00:00Z","v":641672,"vw":37.668943},{"c":37.58,"h":37.85,"l":36.9,"n":13566,"o":37.57,"t":"2026-09-02T04:00:00Z","v":1040757,"vw":37.542249},{"c":37.07,"h":37.82,"l":37.05,"n":15284,"o":37.64,"t":"2026-09-03T04:00:00Z","v":974992,"vw":37.252028},{"c":35.96,"h":37.29,"l":35.93,"n":16632,"o":36.88,"t":"2026-09-04T04:00:00Z","v":1518651,"vw":36.360964},{"c":35.34,"h":36.22,"l":35.005,"n":21748,"o":35.9,"t":"2026-09-08T04:00:00Z","v":1296629,"vw":35.411681},{"c":34.44,"h":35.305,"l":34.27,"n":21076,"o":35.2,"t":"2026-09-09T04:00:00Z","v":1134851,"vw":34.593551},{"c":34.93,"h":35.2899,"l":33.9453,"n":15618,"o":34,"t":"2026-09-10T04:00:00Z","v":1064109,"vw":34.97484},{"c":35.24,"h":35.745,"l":35,"n":11513,"o":35.36,"t":"2026-09-11T04:00:00Z","v":651427,"vw":35.354853},{"c":34.75,"h":35.58,"l":34.72,"n":15352,"o":34.99,"t":"2026-09-14T04:00:00Z","v":859758,"vw":35.012692},{"c":35.5,"h":35.79,"l":34.84,"n":15354,"o":34.84,"t":"2026-09-15T04:00:00Z","v":799433,"vw":35.429478},{"c":35.44,"h":36.46,"l":35.4,"n":13350,"o":35.7,"t":"2026-09-16T04:00:00Z","v":889900,"vw":35.770167},{"c":35.14,"h":36.125,"l":35.12,"n":17782,"o":36.01,"t":"2026-09-17T04:00:00Z","v":1950141,"vw":35.490025},{"c":35.24,"h":35.94,"l":34.835,"n":13974,"o":35.41,"t":"2026-09-18T04:00:00Z","v":1968681,"vw":35.156549},{"c":35.42,"h":35.775,"l":35.045,"n":16071,"o":35.58,"t":"2026-09-21T04:00:00Z","v":1145043,"vw":35.368627},{"c":35.15,"h":35.95,"l":35.08,"n":15678,"o":35.95,"t":"2026-09-22T04:00:00Z","v":895408,"vw":35.296138},{"c":34.54,"h":35.375,"l":34.4,"n":13012,"o":35.13,"t":"2026-09-23T04:00:00Z","v":1027998,"vw":34.748161},{"c":33.27,"h":34.43,"l":32.54,"n":18414,"o":34.32,"t":"2026-09-24T04:00:00Z","v":1085061,"vw":33.119196},{"c":33.14,"h":33.74,"l":33.14,"n":13218,"o":33.36,"t":"2026-09-25T04:00:00Z","v":830797,"vw":33.289685},{"c":33.19,"h":33.45,"l":32.35,"n":18545,"o":32.8,"t":"2026-09-28T04:00:00Z","v":1265470,"vw":33.114782},{"c":33.53,"h":33.61,"l":32.79,"n":17238,"o":33.23,"t":"2026-09-29T04:00:00Z","v":1304956,"vw":33.261266},{"c":34.36,"h":34.55,"l":33.33,"n":15206,"o":33.62,"t":"2026-09-30T04:00:00Z","v":1134088,"vw":34.214642},{"c":34.9,"h":35.15,"l":34.03,"n":15885,"o":34.53,"t":"2026-10-01T04:00:00Z","v":1368331,"vw":34.782492},{"c":34.81,"h":36.225,"l":34.69,"n":17026,"o":35.38,"t":"2026-10-02T04:00:00Z","v":1149627,"vw":35.12897},{"c":34.34,"h":35.115,"l":34.29,"n":16211,"o":34.73,"t":"2026-10-05T04:00:00Z","v":964326,"vw":34.538114},{"c":35.29,"h":35.29,"l":34.26,"n":12726,"o":34.54,"t":"2026-10-06T04:00:00Z","v":678784,"vw":34.977786},{"c":35.54,"h":36.06,"l":34.625,"n":17020,"o":35.13,"t":"2026-10-07T04:00:00Z","v":975680,"vw":35.493491},{"c":36.08,"h":36.54,"l":35.265,"n":16520,"o":35.37,"t":"2026-10-08T04:00:00Z","v":1351112,"vw":36.101994},{"c":37.24,"h":38.455,"l":36.59,"n":21949,"o":37.6,"t":"2026-10-09T04:00:00Z","v":1552718,"vw":37.189071},{"c":36.08,"h":37.185,"l":35.9175,"n":15402,"o":37.15,"t":"2026-10-12T04:00:00Z","v":921032,"vw":36.161377},{"c":36.31,"h":36.5,"l":35.58,"n":13862,"o":36.02,"t":"2026-10-13T04:00:00Z","v":914574,"vw":36.199251},{"c":36.04,"h":36.05,"l":35.52,"n":12640,"o":35.94,"t":"2026-10-14T04:00:00Z","v":627537,"vw":35.85366},{"c":37.19,"h":37.25,"l":36.04,"n":13787,"o":36.11,"t":"2026-10-15T04:00:00Z","v":926598,"vw":36.96387},{"c":36.5,"h":37.64,"l":36.48,"n":14628,"o":37.24,"t":"2026-10-16T04:00:00Z","v":933857,"vw":36.725327},{"c":35.64,"h":36.67,"l":35.57,"n":15899,"o":36.67,"t":"2026-10-19T04:00:00Z","v":973619,"vw":35.832818},{"c":36.08,"h":36.46,"l":35.38,"n":15782,"o":35.81,"t":"2026-10-20T04:00:00Z","v":1090133,"vw":36.00773},{"c":36.6,"h":36.9,"l":36.13,"n":13370,"o":36.28,"t":"2026-10-21T04:00:00Z","v":883552,"vw":36.552273},{"c":36.91,"h":37.155,"l":36.09,"n":12049,"o":36.43,"t":"2026-10-22T04:00:00Z","v":711520,"vw":36.882387},{"c":36.085,"h":37.1,"l":36.06,"n":5482,"o":36.76,"t":"2026-10-23T04:00:00Z","v":183823,"vw":36.521062}],"volatilityBars":[{"c":35.57,"h":35.95,"l":35.57,"n":178,"o":35.95,"t":"2026-09-22T13:30:00Z","v":22193,"vw":35.829932},{"c":35.62,"h":35.62,"l":35.395,"n":84,"o":35.51,"t":"2026-09-22T13:45:00Z","v":3839,"vw":35.474441},{"c":35.41,"h":35.56,"l":35.315,"n":298,"o":35.52,"t":"2026-09-22T14:00:00Z","v":12384,"vw":35.487182},{"c":35.29,"h":35.505,"l":35.24,"n":221,"o":35.4,"t":"2026-09-22T14:15:00Z","v":9895,"vw":35.411098},{"c":35.21,"h":35.34,"l":35.2,"n":301,"o":35.34,"t":"2026-09-22T14:30:00Z","v":9413,"vw":35.253087},{"c":35.15,"h":35.26,"l":35.15,"n":466,"o":35.19,"t":"2026-09-22T14:45:00Z","v":15093,"vw":35.223782},{"c":35.235,"h":35.24,"l":35.1,"n":487,"o":35.1,"t":"2026-09-22T15:00:00Z","v":20224,"vw":35.162913},{"c":35.25,"h":35.25,"l":35.16,"n":378,"o":35.25,"t":"2026-09-22T15:15:00Z","v":12716,"vw":35.203455},{"c":35.18,"h":35.24,"l":35.165,"n":236,"o":35.24,"t":"2026-09-22T15:30:00Z","v":7746,"vw":35.203122},{"c":35.28,"h":35.28,"l":35.18,"n":370,"o":35.18,"t":"2026-09-22T15:45:00Z","v":15146,"vw":35.244655},{"c":35.27,"h":35.34,"l":35.23,"n":437,"o":35.28,"t":"2026-09-22T16:00:00Z","v":32846,"vw":35.276282},{"c":35.32,"h":35.32,"l":35.27,"n":189,"o":35.28,"t":"2026-09-22T16:15:00Z","v":8788,"vw":35.278856},{"c":35.34,"h":35.39,"l":35.335,"n":158,"o":35.335,"t":"2026-09-22T16:30:00Z","v":3942,"vw":35.361154},{"c":35.29,"h":35.49,"l":35.26,"n":648,"o":35.36,"t":"2026-09-22T16:45:00Z","v":25577,"vw":35.366583},{"c":35.27,"h":35.28,"l":35.235,"n":222,"o":35.28,"t":"2026-09-22T17:00:00Z","v":7439,"vw":35.25524},{"c":35.32,"h":35.32,"l":35.24,"n":338,"o":35.28,"t":"2026-09-22T17:15:00Z","v":11860,"vw":35.28222},{"c":35.33,"h":35.33,"l":35.31,"n":214,"o":35.325,"t":"2026-09-22T17:30:00Z","v":5541,"vw":35.317191},{"c":35.34,"h":35.4,"l":35.26,"n":596,"o":35.32,"t":"2026-09-22T17:45:00Z","v":24000,"vw":35.340308},{"c":35.35,"h":35.39,"l":35.33,"n":545,"o":35.365,"t":"2026-09-22T18:00:00Z","v":19851,"vw":35.354039},{"c":35.31,"h":35.38,"l":35.27,"n":551,"o":35.36,"t":"2026-09-22T18:15:00Z","v":14578,"vw":35.336502},{"c":35.3,"h":35.36,"l":35.295,"n":339,"o":35.3,"t":"2026-09-22T18:30:00Z","v":9659,"vw":35.326384},{"c":35.315,"h":35.37,"l":35.305,"n":537,"o":35.305,"t":"2026-09-22T18:45:00Z","v":16832,"vw":35.332144},{"c":35.36,"h":35.365,"l":35.33,"n":603,"o":35.34,"t":"2026-09-22T19:00:00Z","v":20055,"vw":35.346372},{"c":35.32,"h":35.37,"l":35.29,"n":552,"o":35.37,"t":"2026-09-22T19:15:00Z","v":20510,"vw":35.323961},{"c":35.385,"h":35.52,"l":35.31,"n":1930,"o":35.32,"t":"2026-09-22T19:30:00Z","v":162159,"vw":35.440185},{"c":35.16,"h":35.4,"l":35.08,"n":3073,"o":35.385,"t":"2026-09-22T19:45:00Z","v":217487,"vw":35.198426},{"c":35.15,"h":35.157,"l":35.15,"n":35,"o":35.157,"t":"2026-09-22T20:00:00Z","v":124348,"vw":35.150019},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-09-23T11:30:00Z","v":195,"vw":35.05},{"c":35.065,"h":35.375,"l":34.73,"n":181,"o":35.13,"t":"2026-09-23T13:30:00Z","v":22515,"vw":35.006806},{"c":34.855,"h":34.96,"l":34.82,"n":228,"o":34.91,"t":"2026-09-23T13:45:00Z","v":23640,"vw":34.863914},{"c":34.98,"h":35.13,"l":34.855,"n":357,"o":34.855,"t":"2026-09-23T14:00:00Z","v":41583,"vw":35.01744},{"c":35.08,"h":35.1,"l":34.87,"n":250,"o":34.9818,"t":"2026-09-23T14:15:00Z","v":21733,"vw":35.056208},{"c":34.975,"h":35.11,"l":34.93,"n":522,"o":35.075,"t":"2026-09-23T14:30:00Z","v":65383,"vw":35.020827},{"c":34.96,"h":35.03,"l":34.945,"n":263,"o":34.975,"t":"2026-09-23T14:45:00Z","v":14884,"vw":34.987301},{"c":35.03,"h":35.115,"l":34.94,"n":598,"o":34.97,"t":"2026-09-23T15:00:00Z","v":56306,"vw":35.008401},{"c":34.94,"h":35.05,"l":34.94,"n":264,"o":35.01,"t":"2026-09-23T15:15:00Z","v":14640,"vw":35.004679},{"c":34.81,"h":34.94,"l":34.81,"n":409,"o":34.93,"t":"2026-09-23T15:30:00Z","v":30281,"vw":34.851082},{"c":34.76,"h":34.8,"l":34.72,"n":258,"o":34.8,"t":"2026-09-23T15:45:00Z","v":7937,"vw":34.766688},{"c":34.79,"h":34.79,"l":34.73,"n":188,"o":34.74,"t":"2026-09-23T16:00:00Z","v":7015,"vw":34.755},{"c":34.725,"h":34.79,"l":34.7,"n":341,"o":34.79,"t":"2026-09-23T16:15:00Z","v":14207,"vw":34.762653},{"c":34.73,"h":34.75,"l":34.695,"n":278,"o":34.73,"t":"2026-09-23T16:30:00Z","v":17416,"vw":34.721266},{"c":34.64,"h":34.72,"l":34.63,"n":247,"o":34.71,"t":"2026-09-23T16:45:00Z","v":11912,"vw":34.662652},{"c":34.56,"h":34.67,"l":34.54,"n":399,"o":34.67,"t":"2026-09-23T17:00:00Z","v":30422,"vw":34.618797},{"c":34.56,"h":34.62,"l":34.56,"n":423,"o":34.565,"t":"2026-09-23T17:15:00Z","v":37836,"vw":34.571349},{"c":34.45,"h":34.55,"l":34.4,"n":424,"o":34.55,"t":"2026-09-23T17:30:00Z","v":20885,"vw":34.4564},{"c":34.465,"h":34.465,"l":34.43,"n":243,"o":34.44,"t":"2026-09-23T17:45:00Z","v":11348,"vw":34.444176},{"c":34.73,"h":34.74,"l":34.47,"n":404,"o":34.47,"t":"2026-09-23T18:00:00Z","v":25415,"vw":34.621102},{"c":34.55,"h":34.71,"l":34.54,"n":384,"o":34.71,"t":"2026-09-23T18:15:00Z","v":18444,"vw":34.660665},{"c":34.73,"h":34.74,"l":34.525,"n":545,"o":34.55,"t":"2026-09-23T18:30:00Z","v":48137,"vw":34.607559},{"c":34.72,"h":34.72,"l":34.63,"n":314,"o":34.685,"t":"2026-09-23T18:45:00Z","v":14229,"vw":34.689123},{"c":34.81,"h":34.83,"l":34.7,"n":704,"o":34.72,"t":"2026-09-23T19:00:00Z","v":44665,"vw":34.766025},{"c":34.76,"h":34.83,"l":34.76,"n":509,"o":34.8,"t":"2026-09-23T19:15:00Z","v":22629,"vw":34.777203},{"c":34.59,"h":34.78,"l":34.585,"n":668,"o":34.77,"t":"2026-09-23T19:30:00Z","v":39504,"vw":34.736276},{"c":34.53,"h":34.6625,"l":34.48,"n":2212,"o":34.59,"t":"2026-09-23T19:45:00Z","v":103479,"vw":34.557344},{"c":34.54,"h":34.54,"l":34.54,"n":34,"o":34.54,"t":"2026-09-23T20:00:00Z","v":111218,"vw":34.54},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-09-24T11:00:00Z","v":105,"vw":34.4},{"c":34.091,"h":34.43,"l":34.065,"n":347,"o":34.32,"t":"2026-09-24T13:30:00Z","v":22381,"vw":34.274329},{"c":33.85,"h":34.16,"l":33.85,"n":233,"o":34.04,"t":"2026-09-24T13:45:00Z","v":12841,"vw":34.06716},{"c":33.8,"h":33.9815,"l":33.79,"n":417,"o":33.8091,"t":"2026-09-24T14:00:00Z","v":24735,"vw":33.864732},{"c":33.59,"h":33.82,"l":33.545,"n":622,"o":33.82,"t":"2026-09-24T14:15:00Z","v":35712,"vw":33.674605},{"c":33.255,"h":33.61,"l":33.25,"n":658,"o":33.59,"t":"2026-09-24T14:30:00Z","v":29746,"vw":33.497503},{"c":33.23,"h":33.35,"l":33.135,"n":465,"o":33.265,"t":"2026-09-24T14:45:00Z","v":18110,"vw":33.240373},{"c":33.06,"h":33.18,"l":33.05,"n":210,"o":33.18,"t":"2026-09-24T15:00:00Z","v":5544,"vw":33.101985},{"c":33.005,"h":33.08,"l":32.91,"n":506,"o":33.07,"t":"2026-09-24T15:15:00Z","v":21152,"vw":32.977043},{"c":33.275,"h":33.3625,"l":33,"n":863,"o":33.03,"t":"2026-09-24T15:30:00Z","v":142232,"vw":33.12505},{"c":33.1,"h":33.38,"l":33.09,"n":377,"o":33.38,"t":"2026-09-24T15:45:00Z","v":13540,"vw":33.276236},{"c":33.1,"h":33.17,"l":33.055,"n":494,"o":33.105,"t":"2026-09-24T16:00:00Z","v":19907,"vw":33.107808},{"c":33.3,"h":33.44,"l":33.14,"n":420,"o":33.14,"t":"2026-09-24T16:15:00Z","v":10517,"vw":33.301381},{"c":33.29,"h":33.4,"l":33.2,"n":556,"o":33.27,"t":"2026-09-24T16:30:00Z","v":20252,"vw":33.271955},{"c":33.18,"h":33.31,"l":33.15,"n":528,"o":33.29,"t":"2026-09-24T16:45:00Z","v":19645,"vw":33.222637},{"c":32.98,"h":33.12,"l":32.97,"n":505,"o":33.12,"t":"2026-09-24T17:00:00Z","v":19627,"vw":33.044393},{"c":32.74,"h":32.991,"l":32.71,"n":553,"o":32.95,"t":"2026-09-24T17:15:00Z","v":19584,"vw":32.858366},{"c":32.575,"h":32.81,"l":32.545,"n":691,"o":32.71,"t":"2026-09-24T17:30:00Z","v":72974,"vw":32.714671},{"c":32.585,"h":32.63,"l":32.54,"n":372,"o":32.61,"t":"2026-09-24T17:45:00Z","v":22690,"vw":32.570789},{"c":32.55,"h":32.665,"l":32.55,"n":617,"o":32.585,"t":"2026-09-24T18:00:00Z","v":21819,"vw":32.611828},{"c":32.785,"h":32.82,"l":32.57,"n":533,"o":32.57,"t":"2026-09-24T18:15:00Z","v":35524,"vw":32.701242},{"c":32.64,"h":32.78,"l":32.615,"n":491,"o":32.78,"t":"2026-09-24T18:30:00Z","v":18003,"vw":32.643221},{"c":32.96,"h":32.96,"l":32.625,"n":620,"o":32.625,"t":"2026-09-24T18:45:00Z","v":49483,"vw":32.743537},{"c":32.98,"h":33.005,"l":32.88,"n":531,"o":32.945,"t":"2026-09-24T19:00:00Z","v":14322,"vw":32.923659},{"c":32.755,"h":33.03,"l":32.73,"n":833,"o":32.95,"t":"2026-09-24T19:15:00Z","v":31928,"vw":32.899483},{"c":33.05,"h":33.05,"l":32.74,"n":1357,"o":32.76,"t":"2026-09-24T19:30:00Z","v":80533,"vw":32.929052},{"c":33.28,"h":33.28,"l":32.96,"n":2881,"o":33.1,"t":"2026-09-24T19:45:00Z","v":150868,"vw":33.158493},{"c":33.27,"h":33.27,"l":33.25,"n":25,"o":33.25,"t":"2026-09-24T20:00:00Z","v":133097,"vw":33.269983},{"c":33.5606,"h":33.5606,"l":33.5606,"n":1,"o":33.5606,"t":"2026-09-24T20:45:00Z","v":100,"vw":33.5606},{"c":33.531,"h":33.546,"l":33.1753,"n":174,"o":33.36,"t":"2026-09-25T13:30:00Z","v":14338,"vw":33.396855},{"c":33.73,"h":33.73,"l":33.48,"n":267,"o":33.525,"t":"2026-09-25T13:45:00Z","v":21162,"vw":33.614852},{"c":33.47,"h":33.74,"l":33.44,"n":443,"o":33.73,"t":"2026-09-25T14:00:00Z","v":23197,"vw":33.601288},{"c":33.48,"h":33.52,"l":33.385,"n":231,"o":33.43,"t":"2026-09-25T14:15:00Z","v":8022,"vw":33.44168},{"c":33.63,"h":33.63,"l":33.4325,"n":331,"o":33.465,"t":"2026-09-25T14:30:00Z","v":14833,"vw":33.503489},{"c":33.52,"h":33.63,"l":33.5,"n":274,"o":33.63,"t":"2026-09-25T14:45:00Z","v":10900,"vw":33.537607},{"c":33.31,"h":33.61,"l":33.29,"n":520,"o":33.52,"t":"2026-09-25T15:00:00Z","v":22365,"vw":33.48546},{"c":33.27,"h":33.4,"l":33.26,"n":426,"o":33.28,"t":"2026-09-25T15:15:00Z","v":17801,"vw":33.338499},{"c":33.19,"h":33.39,"l":33.19,"n":323,"o":33.28,"t":"2026-09-25T15:30:00Z","v":11837,"vw":33.316856},{"c":33.35,"h":33.37,"l":33.185,"n":378,"o":33.185,"t":"2026-09-25T15:45:00Z","v":14287,"vw":33.286691},{"c":33.435,"h":33.5,"l":33.38,"n":440,"o":33.38,"t":"2026-09-25T16:00:00Z","v":18195,"vw":33.452937},{"c":33.41,"h":33.505,"l":33.35,"n":346,"o":33.445,"t":"2026-09-25T16:15:00Z","v":13441,"vw":33.425611},{"c":33.4,"h":33.48,"l":33.385,"n":281,"o":33.41,"t":"2026-09-25T16:30:00Z","v":11342,"vw":33.417651},{"c":33.475,"h":33.49,"l":33.36,"n":342,"o":33.395,"t":"2026-09-25T16:45:00Z","v":15928,"vw":33.425329},{"c":33.495,"h":33.52,"l":33.46,"n":459,"o":33.51,"t":"2026-09-25T17:00:00Z","v":11690,"vw":33.4921},{"c":33.375,"h":33.51,"l":33.375,"n":423,"o":33.495,"t":"2026-09-25T17:15:00Z","v":21342,"vw":33.475357},{"c":33.41,"h":33.44,"l":33.32,"n":385,"o":33.39,"t":"2026-09-25T17:30:00Z","v":14445,"vw":33.392193},{"c":33.43,"h":33.49,"l":33.41,"n":372,"o":33.415,"t":"2026-09-25T17:45:00Z","v":16198,"vw":33.448985},{"c":33.48,"h":33.48,"l":33.41,"n":355,"o":33.44,"t":"2026-09-25T18:00:00Z","v":15669,"vw":33.444282},{"c":33.46,"h":33.5,"l":33.41,"n":410,"o":33.48,"t":"2026-09-25T18:15:00Z","v":17058,"vw":33.462224},{"c":33.325,"h":33.465,"l":33.325,"n":455,"o":33.465,"t":"2026-09-25T18:30:00Z","v":19986,"vw":33.385517},{"c":33.29,"h":33.325,"l":33.25,"n":331,"o":33.325,"t":"2026-09-25T18:45:00Z","v":18252,"vw":33.260638},{"c":33.275,"h":33.285,"l":33.22,"n":439,"o":33.28,"t":"2026-09-25T19:00:00Z","v":16393,"vw":33.256866},{"c":33.21,"h":33.265,"l":33.16,"n":495,"o":33.265,"t":"2026-09-25T19:15:00Z","v":19845,"vw":33.213137},{"c":33.26,"h":33.295,"l":33.2025,"n":791,"o":33.21,"t":"2026-09-25T19:30:00Z","v":47647,"vw":33.238903},{"c":33.17,"h":33.33,"l":33.14,"n":2748,"o":33.245,"t":"2026-09-25T19:45:00Z","v":179250,"vw":33.221195},{"c":33.14,"h":33.14,"l":33.14,"n":30,"o":33.14,"t":"2026-09-25T20:00:00Z","v":192068,"vw":33.14},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-25T20:45:00Z","v":500,"vw":33.2},{"c":33,"h":33.1,"l":33,"n":6,"o":33.1,"t":"2026-09-28T11:00:00Z","v":1257,"vw":33.092026},{"c":32.495,"h":32.8,"l":32.4854,"n":176,"o":32.8,"t":"2026-09-28T13:30:00Z","v":12967,"vw":32.714701},{"c":32.765,"h":32.8,"l":32.35,"n":284,"o":32.485,"t":"2026-09-28T13:45:00Z","v":49118,"vw":32.588132},{"c":32.75,"h":32.88,"l":32.58,"n":334,"o":32.775,"t":"2026-09-28T14:00:00Z","v":17428,"vw":32.735172},{"c":32.95,"h":33,"l":32.76,"n":389,"o":32.88,"t":"2026-09-28T14:15:00Z","v":17897,"vw":32.863331},{"c":32.67,"h":32.97,"l":32.67,"n":252,"o":32.935,"t":"2026-09-28T14:30:00Z","v":8548,"vw":32.847514},{"c":32.96,"h":32.96,"l":32.67,"n":363,"o":32.69,"t":"2026-09-28T14:45:00Z","v":10657,"vw":32.76033},{"c":32.995,"h":33.02,"l":32.82,"n":658,"o":32.9,"t":"2026-09-28T15:00:00Z","v":25301,"vw":32.926172},{"c":33.17,"h":33.17,"l":32.96,"n":682,"o":33.02,"t":"2026-09-28T15:15:00Z","v":26451,"vw":33.081593},{"c":33.1,"h":33.165,"l":33.09,"n":380,"o":33.165,"t":"2026-09-28T15:30:00Z","v":11585,"vw":33.119954},{"c":33.3,"h":33.3,"l":33.09,"n":674,"o":33.11,"t":"2026-09-28T15:45:00Z","v":29961,"vw":33.16111},{"c":33.21,"h":33.305,"l":33.11,"n":800,"o":33.28,"t":"2026-09-28T16:00:00Z","v":37348,"vw":33.247496},{"c":33.37,"h":33.45,"l":33.21,"n":494,"o":33.23,"t":"2026-09-28T16:15:00Z","v":14616,"vw":33.333618},{"c":33.23,"h":33.33,"l":33.2,"n":335,"o":33.33,"t":"2026-09-28T16:30:00Z","v":10005,"vw":33.269341},{"c":33.205,"h":33.26,"l":33.19,"n":439,"o":33.22,"t":"2026-09-28T16:45:00Z","v":14042,"vw":33.217309},{"c":33.345,"h":33.39,"l":33.19,"n":568,"o":33.19,"t":"2026-09-28T17:00:00Z","v":19288,"vw":33.266077},{"c":33.29,"h":33.36,"l":33.28,"n":596,"o":33.33,"t":"2026-09-28T17:15:00Z","v":26651,"vw":33.317616},{"c":33.04,"h":33.31,"l":33.01,"n":588,"o":33.29,"t":"2026-09-28T17:30:00Z","v":23917,"vw":33.200397},{"c":33.18,"h":33.18,"l":33.04,"n":489,"o":33.045,"t":"2026-09-28T17:45:00Z","v":14775,"vw":33.105678},{"c":33.275,"h":33.28,"l":33.17,"n":559,"o":33.19,"t":"2026-09-28T18:00:00Z","v":20808,"vw":33.223468},{"c":33.31,"h":33.34,"l":33.255,"n":689,"o":33.29,"t":"2026-09-28T18:15:00Z","v":47352,"vw":33.291799},{"c":33.19,"h":33.32,"l":33.18,"n":805,"o":33.31,"t":"2026-09-28T18:30:00Z","v":36108,"vw":33.267543},{"c":33.17,"h":33.23,"l":33.14,"n":719,"o":33.21,"t":"2026-09-28T18:45:00Z","v":25445,"vw":33.184084},{"c":33.18,"h":33.21,"l":33.12,"n":594,"o":33.17,"t":"2026-09-28T19:00:00Z","v":22488,"vw":33.169795},{"c":33.13,"h":33.22,"l":33.13,"n":798,"o":33.18,"t":"2026-09-28T19:15:00Z","v":37346,"vw":33.180252},{"c":33.03,"h":33.13,"l":33.005,"n":960,"o":33.13,"t":"2026-09-28T19:30:00Z","v":39062,"vw":33.052825},{"c":33.19,"h":33.19,"l":33.01,"n":3721,"o":33.035,"t":"2026-09-28T19:45:00Z","v":258882,"vw":33.10748},{"c":33.19,"h":33.19,"l":33.19,"n":53,"o":33.19,"t":"2026-09-28T20:00:00Z","v":287556,"vw":33.19},{"c":33.19,"h":33.19,"l":33.19,"n":2,"o":33.19,"t":"2026-09-28T20:30:00Z","v":1220,"vw":33.19},{"c":32.935,"h":33.49,"l":32.79,"n":216,"o":33.23,"t":"2026-09-29T13:30:00Z","v":9505,"vw":33.084209},{"c":33.0363,"h":33.0363,"l":32.81,"n":139,"o":32.935,"t":"2026-09-29T13:45:00Z","v":7077,"vw":32.994706},{"c":33.06,"h":33.13,"l":32.93,"n":355,"o":33.015,"t":"2026-09-29T14:00:00Z","v":16459,"vw":33.014787},{"c":33.015,"h":33.1,"l":32.96,"n":494,"o":33.05,"t":"2026-09-29T14:15:00Z","v":22660,"vw":33.006797},{"c":33.15,"h":33.15,"l":32.985,"n":350,"o":33.05,"t":"2026-09-29T14:30:00Z","v":10023,"vw":33.063624},{"c":33.11,"h":33.155,"l":33.07,"n":458,"o":33.13,"t":"2026-09-29T14:45:00Z","v":16351,"vw":33.122637},{"c":33.045,"h":33.13,"l":33.01,"n":485,"o":33.09,"t":"2026-09-29T15:00:00Z","v":15535,"vw":33.072243},{"c":32.935,"h":33.09,"l":32.88,"n":983,"o":33.06,"t":"2026-09-29T15:15:00Z","v":62162,"vw":32.990639},{"c":32.975,"h":32.99,"l":32.85,"n":460,"o":32.96,"t":"2026-09-29T15:30:00Z","v":22602,"vw":32.940146},{"c":32.98,"h":33.045,"l":32.95,"n":458,"o":32.985,"t":"2026-09-29T15:45:00Z","v":19129,"vw":32.988945},{"c":32.975,"h":33.04,"l":32.97,"n":355,"o":32.98,"t":"2026-09-29T16:00:00Z","v":9708,"vw":32.992074},{"c":33.01,"h":33.01,"l":32.96,"n":376,"o":32.97,"t":"2026-09-29T16:15:00Z","v":12406,"vw":32.98389},{"c":32.96,"h":33.03,"l":32.955,"n":486,"o":33,"t":"2026-09-29T16:30:00Z","v":19381,"vw":32.990231},{"c":32.995,"h":33.01,"l":32.93,"n":264,"o":32.94,"t":"2026-09-29T16:45:00Z","v":8887,"vw":32.963744},{"c":32.97,"h":33,"l":32.9,"n":283,"o":32.99,"t":"2026-09-29T17:00:00Z","v":12411,"vw":32.964842},{"c":32.965,"h":33.01,"l":32.95,"n":267,"o":32.975,"t":"2026-09-29T17:15:00Z","v":12284,"vw":32.987304},{"c":33.02,"h":33.02,"l":32.96,"n":369,"o":32.9887,"t":"2026-09-29T17:30:00Z","v":11653,"vw":32.99361},{"c":33.09,"h":33.19,"l":33.035,"n":560,"o":33.035,"t":"2026-09-29T17:45:00Z","v":230539,"vw":33.055976},{"c":33.145,"h":33.21,"l":33.1,"n":636,"o":33.1,"t":"2026-09-29T18:00:00Z","v":31971,"vw":33.159735},{"c":33.12,"h":33.18,"l":33.07,"n":561,"o":33.15,"t":"2026-09-29T18:15:00Z","v":19055,"vw":33.140495},{"c":33.085,"h":33.15,"l":33.08,"n":613,"o":33.12,"t":"2026-09-29T18:30:00Z","v":28983,"vw":33.112107},{"c":33.25,"h":33.27,"l":33.04,"n":859,"o":33.1,"t":"2026-09-29T18:45:00Z","v":37339,"vw":33.158535},{"c":33.27,"h":33.31,"l":33.21,"n":774,"o":33.27,"t":"2026-09-29T19:00:00Z","v":31903,"vw":33.261895},{"c":33.32,"h":33.34,"l":33.22,"n":818,"o":33.28,"t":"2026-09-29T19:15:00Z","v":31877,"vw":33.288668},{"c":33.57,"h":33.57,"l":33.3,"n":1067,"o":33.31,"t":"2026-09-29T19:30:00Z","v":44248,"vw":33.436747},{"c":33.54,"h":33.61,"l":33.42,"n":3782,"o":33.57,"t":"2026-09-29T19:45:00Z","v":304605,"vw":33.531623},{"c":33.53,"h":33.53,"l":33.53,"n":38,"o":33.53,"t":"2026-09-29T20:00:00Z","v":158478,"vw":33.53},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-09-29T20:30:00Z","v":400,"vw":33.53},{"c":33.59,"h":33.74,"l":33.355,"n":217,"o":33.62,"t":"2026-09-30T13:30:00Z","v":19664,"vw":33.580079},{"c":33.33,"h":33.7424,"l":33.33,"n":170,"o":33.46,"t":"2026-09-30T13:45:00Z","v":5964,"vw":33.444085},{"c":33.435,"h":33.61,"l":33.38,"n":188,"o":33.38,"t":"2026-09-30T14:00:00Z","v":8199,"vw":33.471958},{"c":33.485,"h":33.67,"l":33.445,"n":338,"o":33.445,"t":"2026-09-30T14:15:00Z","v":17030,"vw":33.576376},{"c":33.7,"h":33.7,"l":33.4725,"n":136,"o":33.4725,"t":"2026-09-30T14:30:00Z","v":4794,"vw":33.585018},{"c":33.62,"h":33.71,"l":33.5,"n":342,"o":33.69,"t":"2026-09-30T14:45:00Z","v":14777,"vw":33.619774},{"c":33.675,"h":33.8,"l":33.59,"n":308,"o":33.62,"t":"2026-09-30T15:00:00Z","v":14742,"vw":33.681398},{"c":33.82,"h":33.83,"l":33.66,"n":379,"o":33.685,"t":"2026-09-30T15:15:00Z","v":18751,"vw":33.72015},{"c":34.045,"h":34.07,"l":33.84,"n":528,"o":33.845,"t":"2026-09-30T15:30:00Z","v":128915,"vw":33.879874},{"c":33.975,"h":34.06,"l":33.96,"n":353,"o":34.045,"t":"2026-09-30T15:45:00Z","v":14129,"vw":33.995789},{"c":34.06,"h":34.1,"l":33.99,"n":300,"o":33.99,"t":"2026-09-30T16:00:00Z","v":11327,"vw":34.03626},{"c":33.98,"h":34.08,"l":33.945,"n":412,"o":34.08,"t":"2026-09-30T16:15:00Z","v":16052,"vw":34.032996},{"c":34.2085,"h":34.21,"l":33.98,"n":442,"o":34,"t":"2026-09-30T16:30:00Z","v":21931,"vw":34.097029},{"c":34.2,"h":34.285,"l":34.15,"n":520,"o":34.18,"t":"2026-09-30T16:45:00Z","v":22539,"vw":34.19912},{"c":34.07,"h":34.155,"l":34.035,"n":356,"o":34.155,"t":"2026-09-30T17:00:00Z","v":12751,"vw":34.116357},{"c":33.935,"h":34.01,"l":33.88,"n":321,"o":34.01,"t":"2026-09-30T17:15:00Z","v":8865,"vw":33.937804},{"c":33.94,"h":33.99,"l":33.915,"n":271,"o":33.94,"t":"2026-09-30T17:30:00Z","v":8179,"vw":33.952834},{"c":34.11,"h":34.11,"l":33.94,"n":404,"o":33.94,"t":"2026-09-30T17:45:00Z","v":15189,"vw":34.070481},{"c":34.08,"h":34.105,"l":34.03,"n":364,"o":34.1,"t":"2026-09-30T18:00:00Z","v":9583,"vw":34.061656},{"c":34.125,"h":34.22,"l":34.05,"n":1002,"o":34.07,"t":"2026-09-30T18:15:00Z","v":64050,"vw":34.12338},{"c":34.07,"h":34.12,"l":34.06,"n":427,"o":34.12,"t":"2026-09-30T18:30:00Z","v":17435,"vw":34.091191},{"c":34.48,"h":34.51,"l":34.05,"n":1076,"o":34.07,"t":"2026-09-30T18:45:00Z","v":50772,"vw":34.311168},{"c":34.46,"h":34.5,"l":34.41,"n":556,"o":34.47,"t":"2026-09-30T19:00:00Z","v":18245,"vw":34.452695},{"c":34.28,"h":34.49,"l":34.28,"n":863,"o":34.46,"t":"2026-09-30T19:15:00Z","v":101891,"vw":34.423526},{"c":34.42,"h":34.47,"l":34.305,"n":887,"o":34.33,"t":"2026-09-30T19:30:00Z","v":40420,"vw":34.390319},{"c":34.36,"h":34.55,"l":34.36,"n":2772,"o":34.41,"t":"2026-09-30T19:45:00Z","v":246531,"vw":34.453446},{"c":34.36,"h":34.39,"l":34.36,"n":55,"o":34.39,"t":"2026-09-30T20:00:00Z","v":193022,"vw":34.36005},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-01T08:00:00Z","v":100,"vw":34.54},{"c":34.34,"h":34.34,"l":34.24,"n":9,"o":34.25,"t":"2026-10-01T13:15:00Z","v":443,"vw":34.276667},{"c":34.43,"h":34.8,"l":34.2401,"n":155,"o":34.53,"t":"2026-10-01T13:30:00Z","v":11836,"vw":34.483339},{"c":34.5,"h":34.5,"l":34.24,"n":180,"o":34.43,"t":"2026-10-01T13:45:00Z","v":8177,"vw":34.364315},{"c":34.62,"h":34.63,"l":34.115,"n":338,"o":34.405,"t":"2026-10-01T14:00:00Z","v":13020,"vw":34.489411},{"c":34.42,"h":34.69,"l":34.355,"n":415,"o":34.63,"t":"2026-10-01T14:15:00Z","v":18163,"vw":34.545259},{"c":34.09,"h":34.44,"l":34.03,"n":441,"o":34.415,"t":"2026-10-01T14:30:00Z","v":23535,"vw":34.31056},{"c":34.32,"h":34.32,"l":34.035,"n":679,"o":34.09,"t":"2026-10-01T14:45:00Z","v":30739,"vw":34.15511},{"c":34.325,"h":34.37,"l":34.24,"n":573,"o":34.325,"t":"2026-10-01T15:00:00Z","v":33219,"vw":34.299795},{"c":34.305,"h":34.49,"l":34.22,"n":476,"o":34.3,"t":"2026-10-01T15:15:00Z","v":21123,"vw":34.368893},{"c":34.41,"h":34.56,"l":34.24,"n":616,"o":34.27,"t":"2026-10-01T15:30:00Z","v":39202,"vw":34.443968},{"c":34.535,"h":34.535,"l":34.37,"n":503,"o":34.37,"t":"2026-10-01T15:45:00Z","v":22495,"vw":34.462329},{"c":34.59,"h":34.65,"l":34.47,"n":476,"o":34.545,"t":"2026-10-01T16:00:00Z","v":124704,"vw":34.536255},{"c":34.605,"h":34.65,"l":34.57,"n":321,"o":34.605,"t":"2026-10-01T16:15:00Z","v":14628,"vw":34.608401},{"c":34.85,"h":34.89,"l":34.64,"n":518,"o":34.64,"t":"2026-10-01T16:30:00Z","v":23091,"vw":34.805047},{"c":34.775,"h":34.86,"l":34.7,"n":329,"o":34.86,"t":"2026-10-01T16:45:00Z","v":15770,"vw":34.786184},{"c":34.81,"h":34.905,"l":34.78,"n":511,"o":34.78,"t":"2026-10-01T17:00:00Z","v":23543,"vw":34.842885},{"c":34.89,"h":35,"l":34.79,"n":600,"o":34.81,"t":"2026-10-01T17:15:00Z","v":43428,"vw":34.877531},{"c":34.985,"h":35.05,"l":34.87,"n":580,"o":34.9,"t":"2026-10-01T17:30:00Z","v":47072,"vw":34.965829},{"c":34.97,"h":35.15,"l":34.94,"n":565,"o":34.97,"t":"2026-10-01T17:45:00Z","v":144144,"vw":35.006844},{"c":34.845,"h":34.97,"l":34.73,"n":413,"o":34.97,"t":"2026-10-01T18:00:00Z","v":15005,"vw":34.833429},{"c":34.87,"h":34.9163,"l":34.83,"n":347,"o":34.845,"t":"2026-10-01T18:15:00Z","v":14126,"vw":34.875941},{"c":34.91,"h":34.96,"l":34.85,"n":508,"o":34.865,"t":"2026-10-01T18:30:00Z","v":21157,"vw":34.893915},{"c":34.975,"h":34.975,"l":34.885,"n":482,"o":34.915,"t":"2026-10-01T18:45:00Z","v":19905,"vw":34.914255},{"c":34.935,"h":35.01,"l":34.92,"n":618,"o":34.975,"t":"2026-10-01T19:00:00Z","v":36485,"vw":34.961187},{"c":34.895,"h":34.95,"l":34.81,"n":728,"o":34.93,"t":"2026-10-01T19:15:00Z","v":31113,"vw":34.883895},{"c":34.83,"h":34.92,"l":34.82,"n":810,"o":34.91,"t":"2026-10-01T19:30:00Z","v":38066,"vw":34.863199},{"c":34.91,"h":34.95,"l":34.8,"n":3067,"o":34.83,"t":"2026-10-01T19:45:00Z","v":221767,"vw":34.871139},{"c":34.9,"h":34.9,"l":34.9,"n":52,"o":34.9,"t":"2026-10-01T20:00:00Z","v":236517,"vw":34.9},{"c":35.15,"h":35.38,"l":35.11,"n":259,"o":35.38,"t":"2026-10-02T13:30:00Z","v":20853,"vw":35.273528},{"c":35.49,"h":35.6173,"l":35.15,"n":326,"o":35.3,"t":"2026-10-02T13:45:00Z","v":10997,"vw":35.49003},{"c":35.83,"h":35.96,"l":35.49,"n":508,"o":35.565,"t":"2026-10-02T14:00:00Z","v":17477,"vw":35.772217},{"c":36.04,"h":36.1,"l":35.89,"n":539,"o":35.93,"t":"2026-10-02T14:15:00Z","v":24133,"vw":36.00454},{"c":36.11,"h":36.225,"l":35.955,"n":826,"o":35.99,"t":"2026-10-02T14:30:00Z","v":53218,"vw":36.059311},{"c":35.895,"h":36.18,"l":35.83,"n":583,"o":36.115,"t":"2026-10-02T14:45:00Z","v":30377,"vw":36.087546},{"c":35.725,"h":36.0295,"l":35.71,"n":442,"o":35.92,"t":"2026-10-02T15:00:00Z","v":16131,"vw":35.832362},{"c":35.61,"h":35.88,"l":35.52,"n":608,"o":35.73,"t":"2026-10-02T15:15:00Z","v":29271,"vw":35.737801},{"c":35.79,"h":35.895,"l":35.64,"n":386,"o":35.66,"t":"2026-10-02T15:30:00Z","v":12345,"vw":35.814111},{"c":35.42,"h":35.83,"l":35.37,"n":426,"o":35.805,"t":"2026-10-02T15:45:00Z","v":19365,"vw":35.668643},{"c":35.5,"h":35.53,"l":35.41,"n":399,"o":35.47,"t":"2026-10-02T16:00:00Z","v":10881,"vw":35.460985},{"c":35.385,"h":35.52,"l":35.385,"n":361,"o":35.49,"t":"2026-10-02T16:15:00Z","v":12602,"vw":35.45022},{"c":35.5112,"h":35.54,"l":35.41,"n":317,"o":35.41,"t":"2026-10-02T16:30:00Z","v":8642,"vw":35.513079},{"c":35.5,"h":35.56,"l":35.48,"n":447,"o":35.52,"t":"2026-10-02T16:45:00Z","v":16028,"vw":35.513565},{"c":35.385,"h":35.5,"l":35.38,"n":385,"o":35.5,"t":"2026-10-02T17:00:00Z","v":10117,"vw":35.428569},{"c":35.32,"h":35.41,"l":35.3,"n":300,"o":35.38,"t":"2026-10-02T17:15:00Z","v":9601,"vw":35.341316},{"c":35.365,"h":35.375,"l":35.33,"n":276,"o":35.33,"t":"2026-10-02T17:30:00Z","v":7470,"vw":35.347914},{"c":35.295,"h":35.415,"l":35.255,"n":609,"o":35.37,"t":"2026-10-02T17:45:00Z","v":30770,"vw":35.349925},{"c":35.28,"h":35.32,"l":35.11,"n":585,"o":35.3,"t":"2026-10-02T18:00:00Z","v":23306,"vw":35.220781},{"c":35.255,"h":35.4071,"l":35.19,"n":644,"o":35.28,"t":"2026-10-02T18:15:00Z","v":26660,"vw":35.270984},{"c":35.295,"h":35.34,"l":35.22,"n":533,"o":35.255,"t":"2026-10-02T18:30:00Z","v":34499,"vw":35.269035},{"c":35.315,"h":35.32,"l":35.26,"n":461,"o":35.305,"t":"2026-10-02T18:45:00Z","v":27027,"vw":35.292248},{"c":35.08,"h":35.31,"l":35.08,"n":888,"o":35.3,"t":"2026-10-02T19:00:00Z","v":51099,"vw":35.241051},{"c":35.03,"h":35.2,"l":35.01,"n":772,"o":35.04,"t":"2026-10-02T19:15:00Z","v":38775,"vw":35.090088},{"c":34.92,"h":35.1,"l":34.92,"n":955,"o":35.045,"t":"2026-10-02T19:30:00Z","v":39190,"vw":35.044473},{"c":34.79,"h":34.985,"l":34.69,"n":2914,"o":34.97,"t":"2026-10-02T19:45:00Z","v":160981,"vw":34.854557},{"c":34.81,"h":34.81,"l":34.81,"n":39,"o":34.81,"t":"2026-10-02T20:00:00Z","v":367887,"vw":34.81},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-02T20:30:00Z","v":500,"vw":34.81},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-10-05T13:15:00Z","v":223,"vw":34.78},{"c":34.625,"h":34.85,"l":34.48,"n":268,"o":34.73,"t":"2026-10-05T13:30:00Z","v":22454,"vw":34.697239},{"c":34.63,"h":34.68,"l":34.4,"n":184,"o":34.675,"t":"2026-10-05T13:45:00Z","v":11856,"vw":34.553451},{"c":34.905,"h":34.94,"l":34.53,"n":462,"o":34.615,"t":"2026-10-05T14:00:00Z","v":20150,"vw":34.716318},{"c":34.81,"h":34.96,"l":34.81,"n":305,"o":34.86,"t":"2026-10-05T14:15:00Z","v":10057,"vw":34.888427},{"c":34.78,"h":34.795,"l":34.68,"n":389,"o":34.77,"t":"2026-10-05T14:30:00Z","v":14203,"vw":34.744175},{"c":34.83,"h":34.9399,"l":34.775,"n":295,"o":34.775,"t":"2026-10-05T14:45:00Z","v":11060,"vw":34.859167},{"c":34.64,"h":34.83,"l":34.6,"n":338,"o":34.83,"t":"2026-10-05T15:00:00Z","v":16457,"vw":34.704174},{"c":34.57,"h":34.68,"l":34.55,"n":371,"o":34.64,"t":"2026-10-05T15:15:00Z","v":11631,"vw":34.609642},{"c":34.57,"h":34.57,"l":34.455,"n":357,"o":34.55,"t":"2026-10-05T15:30:00Z","v":10840,"vw":34.515639},{"c":34.58,"h":34.63,"l":34.52,"n":209,"o":34.55,"t":"2026-10-05T15:45:00Z","v":6318,"vw":34.574028},{"c":34.68,"h":34.725,"l":34.6,"n":344,"o":34.6,"t":"2026-10-05T16:00:00Z","v":7491,"vw":34.651213},{"c":34.73,"h":34.745,"l":34.67,"n":236,"o":34.7,"t":"2026-10-05T16:15:00Z","v":6413,"vw":34.707813},{"c":34.76,"h":34.795,"l":34.71,"n":405,"o":34.71,"t":"2026-10-05T16:30:00Z","v":14165,"vw":34.755658},{"c":34.64,"h":34.77,"l":34.64,"n":417,"o":34.77,"t":"2026-10-05T16:45:00Z","v":10131,"vw":34.720454},{"c":34.605,"h":34.65,"l":34.57,"n":310,"o":34.62,"t":"2026-10-05T17:00:00Z","v":9236,"vw":34.605603},{"c":34.68,"h":34.79,"l":34.58,"n":835,"o":34.605,"t":"2026-10-05T17:15:00Z","v":38347,"vw":34.677559},{"c":34.665,"h":34.72,"l":34.63,"n":418,"o":34.68,"t":"2026-10-05T17:30:00Z","v":15857,"vw":34.664885},{"c":34.865,"h":34.88,"l":34.65,"n":517,"o":34.66,"t":"2026-10-05T17:45:00Z","v":18104,"vw":34.760387},{"c":34.91,"h":34.91,"l":34.805,"n":502,"o":34.85,"t":"2026-10-05T18:00:00Z","v":18875,"vw":34.854063},{"c":35.005,"h":35.005,"l":34.85,"n":499,"o":34.9,"t":"2026-10-05T18:15:00Z","v":18157,"vw":34.904484},{"c":35.09,"h":35.09,"l":35.005,"n":279,"o":35.005,"t":"2026-10-05T18:30:00Z","v":11851,"vw":35.055271},{"c":35.06,"h":35.105,"l":35.05,"n":419,"o":35.1,"t":"2026-10-05T18:45:00Z","v":15415,"vw":35.070788},{"c":35.07,"h":35.115,"l":35.04,"n":664,"o":35.055,"t":"2026-10-05T19:00:00Z","v":27603,"vw":35.070086},{"c":34.87,"h":35.05,"l":34.85,"n":709,"o":35.05,"t":"2026-10-05T19:15:00Z","v":26464,"vw":34.916213},{"c":34.6601,"h":34.87,"l":34.58,"n":1354,"o":34.86,"t":"2026-10-05T19:30:00Z","v":104195,"vw":34.667636},{"c":34.34,"h":34.65,"l":34.29,"n":3684,"o":34.65,"t":"2026-10-05T19:45:00Z","v":198948,"vw":34.408237},{"c":34.34,"h":34.34,"l":34.34,"n":47,"o":34.34,"t":"2026-10-05T20:00:00Z","v":265943,"vw":34.34},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-05T20:30:00Z","v":500,"vw":34.34},{"c":34.26,"h":34.585,"l":34.26,"n":120,"o":34.54,"t":"2026-10-06T13:30:00Z","v":19140,"vw":34.511298},{"c":34.34,"h":34.395,"l":34.32,"n":88,"o":34.32,"t":"2026-10-06T13:45:00Z","v":3366,"vw":34.355961},{"c":34.59,"h":34.6425,"l":34.36,"n":237,"o":34.36,"t":"2026-10-06T14:00:00Z","v":14699,"vw":34.570741},{"c":34.68,"h":34.72,"l":34.51,"n":175,"o":34.59,"t":"2026-10-06T14:15:00Z","v":7723,"vw":34.588628},{"c":34.61,"h":34.71,"l":34.58,"n":187,"o":34.61,"t":"2026-10-06T14:30:00Z","v":7919,"vw":34.639353},{"c":34.71,"h":34.76,"l":34.61,"n":105,"o":34.625,"t":"2026-10-06T14:45:00Z","v":4192,"vw":34.698915},{"c":34.46,"h":34.71,"l":34.44,"n":582,"o":34.705,"t":"2026-10-06T15:00:00Z","v":26239,"vw":34.540196},{"c":34.63,"h":34.63,"l":34.42,"n":213,"o":34.42,"t":"2026-10-06T15:15:00Z","v":7072,"vw":34.521354},{"c":34.6,"h":34.6,"l":34.53,"n":240,"o":34.58,"t":"2026-10-06T15:30:00Z","v":7034,"vw":34.568606},{"c":34.53,"h":34.615,"l":34.53,"n":194,"o":34.61,"t":"2026-10-06T15:45:00Z","v":4476,"vw":34.564703},{"c":34.47,"h":34.57,"l":34.47,"n":238,"o":34.52,"t":"2026-10-06T16:00:00Z","v":8451,"vw":34.538478},{"c":34.43,"h":34.5,"l":34.36,"n":328,"o":34.465,"t":"2026-10-06T16:15:00Z","v":13009,"vw":34.429266},{"c":34.47,"h":34.5,"l":34.42,"n":309,"o":34.42,"t":"2026-10-06T16:30:00Z","v":10387,"vw":34.446084},{"c":34.5,"h":34.5,"l":34.41,"n":273,"o":34.4671,"t":"2026-10-06T16:45:00Z","v":7123,"vw":34.45505},{"c":34.61,"h":34.62,"l":34.52,"n":349,"o":34.52,"t":"2026-10-06T17:00:00Z","v":12688,"vw":34.575486},{"c":34.67,"h":34.68,"l":34.59,"n":461,"o":34.62,"t":"2026-10-06T17:15:00Z","v":19070,"vw":34.646656},{"c":34.6799,"h":34.74,"l":34.65,"n":336,"o":34.66,"t":"2026-10-06T17:30:00Z","v":11733,"vw":34.677283},{"c":34.79,"h":34.83,"l":34.65,"n":418,"o":34.65,"t":"2026-10-06T17:45:00Z","v":13817,"vw":34.752338},{"c":34.75,"h":34.83,"l":34.69,"n":397,"o":34.78,"t":"2026-10-06T18:00:00Z","v":16119,"vw":34.739014},{"c":34.7,"h":34.78,"l":34.7,"n":353,"o":34.78,"t":"2026-10-06T18:15:00Z","v":10837,"vw":34.728097},{"c":34.675,"h":34.71,"l":34.67,"n":441,"o":34.695,"t":"2026-10-06T18:30:00Z","v":13252,"vw":34.691932},{"c":34.78,"h":34.785,"l":34.66,"n":435,"o":34.67,"t":"2026-10-06T18:45:00Z","v":12998,"vw":34.720943},{"c":34.8,"h":34.84,"l":34.785,"n":396,"o":34.785,"t":"2026-10-06T19:00:00Z","v":8586,"vw":34.808036},{"c":34.81,"h":34.85,"l":34.81,"n":612,"o":34.82,"t":"2026-10-06T19:15:00Z","v":16272,"vw":34.830114},{"c":34.965,"h":34.97,"l":34.81,"n":926,"o":34.81,"t":"2026-10-06T19:30:00Z","v":30727,"vw":34.872116},{"c":35.29,"h":35.29,"l":34.95,"n":3028,"o":34.95,"t":"2026-10-06T19:45:00Z","v":175145,"vw":35.10775},{"c":35.29,"h":35.29,"l":35.29,"n":33,"o":35.29,"t":"2026-10-06T20:00:00Z","v":171165,"vw":35.29},{"c":34.945,"h":35.46,"l":34.91,"n":149,"o":35.13,"t":"2026-10-07T13:30:00Z","v":15772,"vw":35.255982},{"c":35,"h":35.02,"l":34.93,"n":132,"o":34.96,"t":"2026-10-07T13:45:00Z","v":3669,"vw":34.983891},{"c":35.18,"h":35.2,"l":34.96,"n":583,"o":35.005,"t":"2026-10-07T14:00:00Z","v":18468,"vw":35.083877},{"c":34.875,"h":35.14,"l":34.87,"n":424,"o":35.13,"t":"2026-10-07T14:15:00Z","v":28812,"vw":35.033528},{"c":34.8,"h":35.01,"l":34.8,"n":405,"o":34.9,"t":"2026-10-07T14:30:00Z","v":12224,"vw":34.946039},{"c":34.685,"h":34.77,"l":34.625,"n":492,"o":34.74,"t":"2026-10-07T14:45:00Z","v":16616,"vw":34.689082},{"c":34.73,"h":34.73,"l":34.655,"n":343,"o":34.69,"t":"2026-10-07T15:00:00Z","v":10030,"vw":34.68007},{"c":34.735,"h":34.74,"l":34.67,"n":384,"o":34.73,"t":"2026-10-07T15:15:00Z","v":16908,"vw":34.69842},{"c":34.875,"h":34.875,"l":34.72,"n":289,"o":34.72,"t":"2026-10-07T15:30:00Z","v":8809,"vw":34.798089},{"c":34.85,"h":34.935,"l":34.8,"n":474,"o":34.865,"t":"2026-10-07T15:45:00Z","v":15260,"vw":34.857376},{"c":34.93,"h":34.96,"l":34.82,"n":196,"o":34.84,"t":"2026-10-07T16:00:00Z","v":6326,"vw":34.895183},{"c":35.205,"h":35.205,"l":34.915,"n":457,"o":34.92,"t":"2026-10-07T16:15:00Z","v":27030,"vw":35.019482},{"c":35.18,"h":35.245,"l":35.15,"n":306,"o":35.205,"t":"2026-10-07T16:30:00Z","v":11600,"vw":35.188301},{"c":35.295,"h":35.3,"l":35.185,"n":444,"o":35.19,"t":"2026-10-07T16:45:00Z","v":15487,"vw":35.251301},{"c":35.445,"h":35.53,"l":35.305,"n":820,"o":35.305,"t":"2026-10-07T17:00:00Z","v":57919,"vw":35.460074},{"c":35.41,"h":35.475,"l":35.39,"n":346,"o":35.43,"t":"2026-10-07T17:15:00Z","v":10930,"vw":35.427782},{"c":35.42,"h":35.46,"l":35.3727,"n":459,"o":35.43,"t":"2026-10-07T17:30:00Z","v":18500,"vw":35.419418},{"c":35.44,"h":35.47,"l":35.4,"n":339,"o":35.42,"t":"2026-10-07T17:45:00Z","v":13505,"vw":35.433698},{"c":35.48,"h":35.5,"l":35.435,"n":274,"o":35.435,"t":"2026-10-07T18:00:00Z","v":7676,"vw":35.472089},{"c":35.47,"h":35.51,"l":35.46,"n":354,"o":35.49,"t":"2026-10-07T18:15:00Z","v":9379,"vw":35.48293},{"c":35.77,"h":35.77,"l":35.4,"n":493,"o":35.44,"t":"2026-10-07T18:30:00Z","v":18277,"vw":35.500182},{"c":35.72,"h":35.755,"l":35.67,"n":646,"o":35.74,"t":"2026-10-07T18:45:00Z","v":22817,"vw":35.706864},{"c":35.94,"h":36.06,"l":35.72,"n":918,"o":35.72,"t":"2026-10-07T19:00:00Z","v":43016,"vw":35.899786},{"c":35.93,"h":36.045,"l":35.91,"n":909,"o":35.9396,"t":"2026-10-07T19:15:00Z","v":28769,"vw":35.98526},{"c":35.83,"h":35.945,"l":35.8,"n":1448,"o":35.94,"t":"2026-10-07T19:30:00Z","v":68731,"vw":35.869386},{"c":35.49,"h":35.92,"l":35.49,"n":3914,"o":35.835,"t":"2026-10-07T19:45:00Z","v":253581,"vw":35.630399},{"c":35.54,"h":35.54,"l":35.54,"n":50,"o":35.54,"t":"2026-10-07T20:00:00Z","v":203477,"vw":35.54},{"c":35.44,"h":35.5,"l":35.265,"n":156,"o":35.37,"t":"2026-10-08T13:30:00Z","v":18002,"vw":35.312452},{"c":35.53,"h":35.58,"l":35.32,"n":123,"o":35.32,"t":"2026-10-08T13:45:00Z","v":3825,"vw":35.3913},{"c":35.615,"h":35.81,"l":35.335,"n":267,"o":35.52,"t":"2026-10-08T14:00:00Z","v":13789,"vw":35.464262},{"c":35.87,"h":35.94,"l":35.56,"n":322,"o":35.56,"t":"2026-10-08T14:15:00Z","v":15476,"vw":35.802534},{"c":35.63,"h":35.87,"l":35.605,"n":287,"o":35.845,"t":"2026-10-08T14:30:00Z","v":13097,"vw":35.718387},{"c":35.665,"h":35.75,"l":35.6,"n":325,"o":35.625,"t":"2026-10-08T14:45:00Z","v":13164,"vw":35.653546},{"c":35.73,"h":35.795,"l":35.57,"n":265,"o":35.655,"t":"2026-10-08T15:00:00Z","v":10578,"vw":35.686689},{"c":35.89,"h":35.89,"l":35.7,"n":273,"o":35.7,"t":"2026-10-08T15:15:00Z","v":14944,"vw":35.771569},{"c":35.96,"h":36,"l":35.87,"n":394,"o":35.895,"t":"2026-10-08T15:30:00Z","v":17056,"vw":35.938915},{"c":36.05,"h":36.06,"l":35.96,"n":280,"o":35.96,"t":"2026-10-08T15:45:00Z","v":8252,"vw":36.014876},{"c":35.92,"h":36.055,"l":35.9175,"n":487,"o":36.05,"t":"2026-10-08T16:00:00Z","v":19870,"vw":35.999515},{"c":35.99,"h":36.129,"l":35.93,"n":389,"o":35.94,"t":"2026-10-08T16:15:00Z","v":15192,"vw":36.002673},{"c":36.0361,"h":36.11,"l":35.85,"n":615,"o":35.975,"t":"2026-10-08T16:30:00Z","v":24808,"vw":36.021936},{"c":36.125,"h":36.125,"l":35.88,"n":519,"o":36.025,"t":"2026-10-08T16:45:00Z","v":14581,"vw":36.007259},{"c":36.14,"h":36.17,"l":35.96,"n":440,"o":36.11,"t":"2026-10-08T17:00:00Z","v":18082,"vw":36.057783},{"c":36.115,"h":36.21,"l":36.04,"n":709,"o":36.12,"t":"2026-10-08T17:15:00Z","v":27180,"vw":36.1113},{"c":36.365,"h":36.37,"l":36.12,"n":679,"o":36.14,"t":"2026-10-08T17:30:00Z","v":22825,"vw":36.230735},{"c":36.51,"h":36.51,"l":36.3,"n":585,"o":36.39,"t":"2026-10-08T17:45:00Z","v":24199,"vw":36.400647},{"c":36.465,"h":36.54,"l":36.39,"n":698,"o":36.51,"t":"2026-10-08T18:00:00Z","v":34983,"vw":36.460959},{"c":36.4,"h":36.505,"l":36.365,"n":777,"o":36.47,"t":"2026-10-08T18:15:00Z","v":40915,"vw":36.42751},{"c":36.325,"h":36.39,"l":36.26,"n":558,"o":36.38,"t":"2026-10-08T18:30:00Z","v":33769,"vw":36.329087},{"c":36.38,"h":36.515,"l":36.32,"n":735,"o":36.35,"t":"2026-10-08T18:45:00Z","v":44121,"vw":36.419867},{"c":36.105,"h":36.41,"l":36.05,"n":1006,"o":36.36,"t":"2026-10-08T19:00:00Z","v":54428,"vw":36.223797},{"c":36.135,"h":36.29,"l":36.1,"n":904,"o":36.105,"t":"2026-10-08T19:15:00Z","v":30453,"vw":36.180525},{"c":36.295,"h":36.36,"l":36.095,"n":949,"o":36.13,"t":"2026-10-08T19:30:00Z","v":35797,"vw":36.217233},{"c":36.09,"h":36.36,"l":36.025,"n":2843,"o":36.31,"t":"2026-10-08T19:45:00Z","v":185238,"vw":36.162561},{"c":37.5,"h":37.51,"l":36.08,"n":119,"o":36.08,"t":"2026-10-08T20:00:00Z","v":512487,"vw":36.092351},{"c":36.35,"h":37.01,"l":36.32,"n":34,"o":36.8,"t":"2026-10-08T22:00:00Z","v":4598,"vw":36.58864},{"c":37.3401,"h":37.3401,"l":37.3401,"n":1,"o":37.3401,"t":"2026-10-08T23:00:00Z","v":260,"vw":37.3401},{"c":36.84,"h":36.84,"l":36.44,"n":11,"o":36.44,"t":"2026-10-09T11:00:00Z","v":213,"vw":36.64},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-09T12:00:00Z","v":400,"vw":37.4},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-09T12:15:00Z","v":555,"vw":37},{"c":37.2747,"h":37.2747,"l":37.2747,"n":1,"o":37.2747,"t":"2026-10-09T12:30:00Z","v":100,"vw":37.2747},{"c":37.76,"h":38.455,"l":37.32,"n":847,"o":37.6,"t":"2026-10-09T13:30:00Z","v":79837,"vw":37.90672},{"c":37.08,"h":37.75,"l":36.985,"n":803,"o":37.75,"t":"2026-10-09T13:45:00Z","v":48477,"vw":37.226967},{"c":37.31,"h":37.55,"l":37.18,"n":971,"o":37.18,"t":"2026-10-09T14:00:00Z","v":59278,"vw":37.42585},{"c":37.29,"h":37.47,"l":37.19,"n":656,"o":37.3,"t":"2026-10-09T14:15:00Z","v":33156,"vw":37.300715},{"c":37.15,"h":37.385,"l":37.06,"n":975,"o":37.33,"t":"2026-10-09T14:30:00Z","v":41105,"vw":37.257926},{"c":36.97,"h":37.18,"l":36.94,"n":594,"o":37.13,"t":"2026-10-09T14:45:00Z","v":29087,"vw":37.081301},{"c":36.96,"h":37.09,"l":36.88,"n":656,"o":36.96,"t":"2026-10-09T15:00:00Z","v":40160,"vw":36.979592},{"c":36.93,"h":37.01,"l":36.9,"n":459,"o":36.94,"t":"2026-10-09T15:15:00Z","v":25085,"vw":36.970501},{"c":36.69,"h":36.97,"l":36.69,"n":637,"o":36.95,"t":"2026-10-09T15:30:00Z","v":34101,"vw":36.803584},{"c":36.66,"h":36.74,"l":36.62,"n":453,"o":36.72,"t":"2026-10-09T15:45:00Z","v":19943,"vw":36.683807},{"c":36.82,"h":36.82,"l":36.59,"n":385,"o":36.68,"t":"2026-10-09T16:00:00Z","v":24589,"vw":36.708983},{"c":36.92,"h":36.92,"l":36.79,"n":368,"o":36.8,"t":"2026-10-09T16:15:00Z","v":19449,"vw":36.827935},{"c":37.1,"h":37.105,"l":36.87,"n":1119,"o":36.91,"t":"2026-10-09T16:30:00Z","v":89372,"vw":36.986685},{"c":37.14,"h":37.235,"l":36.99,"n":1008,"o":37.085,"t":"2026-10-09T16:45:00Z","v":40816,"vw":37.100612},{"c":37.185,"h":37.26,"l":37.13,"n":455,"o":37.16,"t":"2026-10-09T17:00:00Z","v":22885,"vw":37.201389},{"c":37.115,"h":37.17,"l":37.05,"n":487,"o":37.16,"t":"2026-10-09T17:15:00Z","v":20616,"vw":37.11114},{"c":36.98,"h":37.12,"l":36.98,"n":521,"o":37.1,"t":"2026-10-09T17:30:00Z","v":25512,"vw":37.069929},{"c":36.97,"h":37.07,"l":36.93,"n":471,"o":36.99,"t":"2026-10-09T17:45:00Z","v":22473,"vw":37.006517},{"c":36.925,"h":37.04,"l":36.88,"n":534,"o":36.97,"t":"2026-10-09T18:00:00Z","v":24222,"vw":36.96731},{"c":37.04,"h":37.04,"l":36.905,"n":479,"o":36.925,"t":"2026-10-09T18:15:00Z","v":20135,"vw":36.94213},{"c":37.145,"h":37.17,"l":37.03,"n":632,"o":37.05,"t":"2026-10-09T18:30:00Z","v":33216,"vw":37.082384},{"c":37.03,"h":37.17,"l":37.03,"n":815,"o":37.15,"t":"2026-10-09T18:45:00Z","v":38306,"vw":37.100558},{"c":37.01,"h":37.11,"l":37,"n":741,"o":37.03,"t":"2026-10-09T19:00:00Z","v":39191,"vw":37.047224},{"c":37.17,"h":37.17,"l":37.01,"n":1250,"o":37.01,"t":"2026-10-09T19:15:00Z","v":84165,"vw":37.080769},{"c":37.22,"h":37.35,"l":37.14,"n":1114,"o":37.15,"t":"2026-10-09T19:30:00Z","v":60000,"vw":37.247621},{"c":37.22,"h":37.425,"l":37.11,"n":4159,"o":37.23,"t":"2026-10-09T19:45:00Z","v":266721,"vw":37.2419},{"c":37.24,"h":37.24,"l":37.24,"n":45,"o":37.24,"t":"2026-10-09T20:00:00Z","v":184735,"vw":37.24},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-10-12T13:15:00Z","v":101,"vw":37.26},{"c":36.61,"h":37.185,"l":36.61,"n":165,"o":37.15,"t":"2026-10-12T13:30:00Z","v":9683,"vw":36.953701},{"c":36.33,"h":36.6075,"l":36.32,"n":95,"o":36.6075,"t":"2026-10-12T13:45:00Z","v":3880,"vw":36.467559},{"c":36.2,"h":36.445,"l":35.9175,"n":355,"o":36.4375,"t":"2026-10-12T14:00:00Z","v":16038,"vw":36.195856},{"c":36.14,"h":36.26,"l":36.12,"n":499,"o":36.2,"t":"2026-10-12T14:15:00Z","v":18123,"vw":36.170772},{"c":36.36,"h":36.39,"l":36.1,"n":443,"o":36.12,"t":"2026-10-12T14:30:00Z","v":13078,"vw":36.262076},{"c":36.21,"h":36.32,"l":36.2,"n":308,"o":36.32,"t":"2026-10-12T14:45:00Z","v":9432,"vw":36.269074},{"c":36.06,"h":36.2087,"l":36.05,"n":310,"o":36.2087,"t":"2026-10-12T15:00:00Z","v":8376,"vw":36.129637},{"c":35.99,"h":36.07,"l":35.97,"n":288,"o":36.07,"t":"2026-10-12T15:15:00Z","v":11000,"vw":36.03111},{"c":36.27,"h":36.28,"l":35.94,"n":427,"o":35.99,"t":"2026-10-12T15:30:00Z","v":25287,"vw":36.051574},{"c":36.31,"h":36.325,"l":36.2,"n":344,"o":36.275,"t":"2026-10-12T15:45:00Z","v":14920,"vw":36.232916},{"c":36.3,"h":36.38,"l":36.3,"n":284,"o":36.31,"t":"2026-10-12T16:00:00Z","v":11949,"vw":36.339015},{"c":36.32,"h":36.37,"l":36.31,"n":179,"o":36.33,"t":"2026-10-12T16:15:00Z","v":4348,"vw":36.335617},{"c":36.325,"h":36.35,"l":36.31,"n":239,"o":36.33,"t":"2026-10-12T16:30:00Z","v":6702,"vw":36.335623},{"c":36.37,"h":36.39,"l":36.33,"n":260,"o":36.34,"t":"2026-10-12T16:45:00Z","v":7313,"vw":36.35157},{"c":36.545,"h":36.58,"l":36.37,"n":302,"o":36.37,"t":"2026-10-12T17:00:00Z","v":8596,"vw":36.491173},{"c":36.55,"h":36.57,"l":36.525,"n":181,"o":36.56,"t":"2026-10-12T17:15:00Z","v":5315,"vw":36.556053},{"c":36.57,"h":36.59,"l":36.5,"n":247,"o":36.52,"t":"2026-10-12T17:30:00Z","v":8157,"vw":36.542994},{"c":36.46,"h":36.58,"l":36.442,"n":258,"o":36.57,"t":"2026-10-12T17:45:00Z","v":8228,"vw":36.506178},{"c":36.53,"h":36.63,"l":36.45,"n":487,"o":36.455,"t":"2026-10-12T18:00:00Z","v":15087,"vw":36.546088},{"c":36.59,"h":36.62,"l":36.54,"n":366,"o":36.54,"t":"2026-10-12T18:15:00Z","v":11208,"vw":36.591182},{"c":36.44,"h":36.64,"l":36.43,"n":669,"o":36.581,"t":"2026-10-12T18:30:00Z","v":22691,"vw":36.572695},{"c":36.21,"h":36.43,"l":36.17,"n":598,"o":36.43,"t":"2026-10-12T18:45:00Z","v":22880,"vw":36.306523},{"c":36.16,"h":36.23,"l":36.1,"n":428,"o":36.22,"t":"2026-10-12T19:00:00Z","v":14633,"vw":36.187878},{"c":36.245,"h":36.26,"l":36.11,"n":844,"o":36.17,"t":"2026-10-12T19:15:00Z","v":36938,"vw":36.189492},{"c":36.1,"h":36.26,"l":36.07,"n":1061,"o":36.245,"t":"2026-10-12T19:30:00Z","v":48039,"vw":36.173904},{"c":36.089,"h":36.28,"l":36.04,"n":3788,"o":36.11,"t":"2026-10-12T19:45:00Z","v":274219,"vw":36.100045},{"c":36.08,"h":36.08,"l":36.08,"n":36,"o":36.08,"t":"2026-10-12T20:00:00Z","v":189952,"vw":36.08},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-13T13:00:00Z","v":150,"vw":36.2},{"c":36.145,"h":36.145,"l":35.7,"n":99,"o":36.02,"t":"2026-10-13T13:30:00Z","v":15417,"vw":36.058866},{"c":36.035,"h":36.235,"l":35.99,"n":84,"o":36.18,"t":"2026-10-13T13:45:00Z","v":3180,"vw":36.075665},{"c":36.02,"h":36.06,"l":35.84,"n":279,"o":35.99,"t":"2026-10-13T14:00:00Z","v":14613,"vw":35.96442},{"c":35.7,"h":36,"l":35.61,"n":355,"o":36,"t":"2026-10-13T14:15:00Z","v":15599,"vw":35.740741},{"c":35.69,"h":35.74,"l":35.66,"n":201,"o":35.69,"t":"2026-10-13T14:30:00Z","v":7092,"vw":35.703189},{"c":35.73,"h":35.73,"l":35.58,"n":428,"o":35.7,"t":"2026-10-13T14:45:00Z","v":19162,"vw":35.657551},{"c":35.81,"h":35.84,"l":35.74,"n":256,"o":35.76,"t":"2026-10-13T15:00:00Z","v":8907,"vw":35.793},{"c":35.82,"h":35.84,"l":35.76,"n":278,"o":35.78,"t":"2026-10-13T15:15:00Z","v":13031,"vw":35.803625},{"c":36.025,"h":36.11,"l":35.82,"n":480,"o":35.83,"t":"2026-10-13T15:30:00Z","v":19961,"vw":35.9606},{"c":35.94,"h":36.04,"l":35.91,"n":537,"o":36,"t":"2026-10-13T15:45:00Z","v":26495,"vw":35.976776},{"c":35.96,"h":36.13,"l":35.865,"n":556,"o":35.93,"t":"2026-10-13T16:00:00Z","v":28963,"vw":36.001581},{"c":36.19,"h":36.19,"l":35.89,"n":804,"o":35.95,"t":"2026-10-13T16:15:00Z","v":60428,"vw":36.082161},{"c":36.215,"h":36.26,"l":36.16,"n":457,"o":36.21,"t":"2026-10-13T16:30:00Z","v":23005,"vw":36.206775},{"c":36.19,"h":36.23,"l":36.17,"n":547,"o":36.215,"t":"2026-10-13T16:45:00Z","v":29529,"vw":36.205621},{"c":36.315,"h":36.36,"l":36.18,"n":484,"o":36.195,"t":"2026-10-13T17:00:00Z","v":27561,"vw":36.243954},{"c":36.22,"h":36.34,"l":36.22,"n":334,"o":36.315,"t":"2026-10-13T17:15:00Z","v":17494,"vw":36.289604},{"c":36.245,"h":36.3072,"l":36.23,"n":360,"o":36.23,"t":"2026-10-13T17:30:00Z","v":16345,"vw":36.262011},{"c":36.19,"h":36.24,"l":36.15,"n":308,"o":36.24,"t":"2026-10-13T17:45:00Z","v":9426,"vw":36.189627},{"c":36.3,"h":36.32,"l":36.215,"n":612,"o":36.225,"t":"2026-10-13T18:00:00Z","v":37590,"vw":36.272782},{"c":36.315,"h":36.35,"l":36.26,"n":421,"o":36.3,"t":"2026-10-13T18:15:00Z","v":20996,"vw":36.301945},{"c":36.16,"h":36.35,"l":36.16,"n":419,"o":36.305,"t":"2026-10-13T18:30:00Z","v":13930,"vw":36.249583},{"c":36.185,"h":36.24,"l":36.18,"n":417,"o":36.19,"t":"2026-10-13T18:45:00Z","v":8856,"vw":36.204922},{"c":36.135,"h":36.18,"l":36.1,"n":574,"o":36.17,"t":"2026-10-13T19:00:00Z","v":32570,"vw":36.123864},{"c":36.165,"h":36.21,"l":36.12,"n":420,"o":36.12,"t":"2026-10-13T19:15:00Z","v":17190,"vw":36.177999},{"c":36.24,"h":36.3,"l":36.18,"n":749,"o":36.18,"t":"2026-10-13T19:30:00Z","v":29283,"vw":36.250075},{"c":36.31,"h":36.5,"l":36.22,"n":2704,"o":36.24,"t":"2026-10-13T19:45:00Z","v":162045,"vw":36.321202},{"c":36.31,"h":36.31,"l":36.31,"n":38,"o":36.31,"t":"2026-10-13T20:00:00Z","v":221025,"vw":36.31},{"c":36.64,"h":36.76,"l":36.53,"n":18,"o":36.53,"t":"2026-10-13T21:30:00Z","v":644,"vw":36.6425},{"c":35.67,"h":36.05,"l":35.67,"n":224,"o":35.94,"t":"2026-10-14T13:30:00Z","v":10047,"vw":35.859787},{"c":35.715,"h":36,"l":35.56,"n":187,"o":35.56,"t":"2026-10-14T13:45:00Z","v":5804,"vw":35.81834},{"c":35.655,"h":35.99,"l":35.6,"n":302,"o":35.99,"t":"2026-10-14T14:00:00Z","v":13858,"vw":35.694842},{"c":35.67,"h":35.72,"l":35.64,"n":228,"o":35.68,"t":"2026-10-14T14:15:00Z","v":10252,"vw":35.673273},{"c":35.79,"h":35.79,"l":35.63,"n":326,"o":35.665,"t":"2026-10-14T14:30:00Z","v":11298,"vw":35.723843},{"c":35.82,"h":35.82,"l":35.74,"n":258,"o":35.775,"t":"2026-10-14T14:45:00Z","v":9755,"vw":35.774366},{"c":35.66,"h":35.82,"l":35.65,"n":395,"o":35.8,"t":"2026-10-14T15:00:00Z","v":14005,"vw":35.7205},{"c":35.655,"h":35.77,"l":35.62,"n":362,"o":35.7,"t":"2026-10-14T15:15:00Z","v":15313,"vw":35.685593},{"c":35.7,"h":35.73,"l":35.66,"n":333,"o":35.68,"t":"2026-10-14T15:30:00Z","v":13387,"vw":35.695579},{"c":35.7,"h":35.78,"l":35.67,"n":290,"o":35.71,"t":"2026-10-14T15:45:00Z","v":9331,"vw":35.733791},{"c":35.8,"h":35.99,"l":35.73,"n":410,"o":35.73,"t":"2026-10-14T16:00:00Z","v":20345,"vw":35.867558},{"c":35.85,"h":35.93,"l":35.71,"n":492,"o":35.77,"t":"2026-10-14T16:15:00Z","v":20428,"vw":35.820623},{"c":35.785,"h":35.895,"l":35.76,"n":485,"o":35.87,"t":"2026-10-14T16:30:00Z","v":25402,"vw":35.813797},{"c":35.83,"h":35.84,"l":35.77,"n":334,"o":35.785,"t":"2026-10-14T16:45:00Z","v":8270,"vw":35.806288},{"c":35.72,"h":35.84,"l":35.7,"n":268,"o":35.84,"t":"2026-10-14T17:00:00Z","v":7620,"vw":35.771537},{"c":35.625,"h":35.74,"l":35.6,"n":349,"o":35.72,"t":"2026-10-14T17:15:00Z","v":7791,"vw":35.676766},{"c":35.66,"h":35.74,"l":35.62,"n":399,"o":35.62,"t":"2026-10-14T17:30:00Z","v":10578,"vw":35.677646},{"c":35.62,"h":35.65,"l":35.57,"n":336,"o":35.65,"t":"2026-10-14T17:45:00Z","v":8521,"vw":35.602821},{"c":35.63,"h":35.63,"l":35.52,"n":437,"o":35.595,"t":"2026-10-14T18:00:00Z","v":12391,"vw":35.583628},{"c":35.61,"h":35.67,"l":35.58,"n":408,"o":35.625,"t":"2026-10-14T18:15:00Z","v":10475,"vw":35.628496},{"c":35.7,"h":35.71,"l":35.59,"n":448,"o":35.62,"t":"2026-10-14T18:30:00Z","v":11171,"vw":35.654625},{"c":35.71,"h":35.76,"l":35.69,"n":409,"o":35.705,"t":"2026-10-14T18:45:00Z","v":9574,"vw":35.721035},{"c":35.695,"h":35.74,"l":35.62,"n":463,"o":35.69,"t":"2026-10-14T19:00:00Z","v":14928,"vw":35.690753},{"c":35.79,"h":35.82,"l":35.69,"n":688,"o":35.69,"t":"2026-10-14T19:15:00Z","v":24374,"vw":35.778937},{"c":35.69,"h":35.84,"l":35.69,"n":821,"o":35.79,"t":"2026-10-14T19:30:00Z","v":27651,"vw":35.766454},{"c":36.04,"h":36.05,"l":35.65,"n":2082,"o":35.69,"t":"2026-10-14T19:45:00Z","v":138308,"vw":35.861019},{"c":36.04,"h":36.04,"l":36.04,"n":40,"o":36.04,"t":"2026-10-14T20:00:00Z","v":126459,"vw":36.04},{"c":35.88,"h":35.88,"l":35.88,"n":1,"o":35.88,"t":"2026-10-14T20:30:00Z","v":150,"vw":35.88},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-10-15T11:45:00Z","v":138,"vw":35.98},{"c":36.46,"h":36.5,"l":36.04,"n":184,"o":36.11,"t":"2026-10-15T13:30:00Z","v":10361,"vw":36.16299},{"c":36.59,"h":36.68,"l":36.185,"n":357,"o":36.57,"t":"2026-10-15T13:45:00Z","v":18993,"vw":36.419596},{"c":36.985,"h":36.985,"l":36.56,"n":612,"o":36.59,"t":"2026-10-15T14:00:00Z","v":29296,"vw":36.681758},{"c":36.895,"h":37.055,"l":36.84,"n":353,"o":36.97,"t":"2026-10-15T14:15:00Z","v":13883,"vw":36.95903},{"c":36.985,"h":37.05,"l":36.8,"n":384,"o":36.92,"t":"2026-10-15T14:30:00Z","v":16856,"vw":36.900905},{"c":37.01,"h":37.05,"l":36.75,"n":500,"o":36.965,"t":"2026-10-15T14:45:00Z","v":19853,"vw":36.912351},{"c":37.25,"h":37.25,"l":36.9,"n":265,"o":36.93,"t":"2026-10-15T15:00:00Z","v":10222,"vw":37.050099},{"c":36.765,"h":37.25,"l":36.7,"n":547,"o":37.25,"t":"2026-10-15T15:15:00Z","v":85724,"vw":37.086172},{"c":36.7,"h":36.805,"l":36.7,"n":443,"o":36.77,"t":"2026-10-15T15:30:00Z","v":11747,"vw":36.763204},{"c":36.67,"h":36.75,"l":36.61,"n":330,"o":36.75,"t":"2026-10-15T15:45:00Z","v":18513,"vw":36.650735},{"c":36.79,"h":36.79,"l":36.63,"n":361,"o":36.66,"t":"2026-10-15T16:00:00Z","v":64063,"vw":36.692689},{"c":36.87,"h":36.89,"l":36.77,"n":212,"o":36.78,"t":"2026-10-15T16:15:00Z","v":7449,"vw":36.831387},{"c":36.8,"h":36.895,"l":36.725,"n":421,"o":36.84,"t":"2026-10-15T16:30:00Z","v":14952,"vw":36.814468},{"c":36.78,"h":36.79,"l":36.7,"n":266,"o":36.7658,"t":"2026-10-15T16:45:00Z","v":8101,"vw":36.759125},{"c":36.79,"h":36.81,"l":36.73,"n":343,"o":36.77,"t":"2026-10-15T17:00:00Z","v":11322,"vw":36.762589},{"c":36.92,"h":36.92,"l":36.745,"n":497,"o":36.8,"t":"2026-10-15T17:15:00Z","v":17557,"vw":36.811107},{"c":36.985,"h":37.01,"l":36.93,"n":271,"o":36.95,"t":"2026-10-15T17:30:00Z","v":6235,"vw":36.968879},{"c":36.89,"h":36.985,"l":36.87,"n":417,"o":36.985,"t":"2026-10-15T17:45:00Z","v":14744,"vw":36.93092},{"c":36.85,"h":36.92,"l":36.85,"n":394,"o":36.85,"t":"2026-10-15T18:00:00Z","v":13006,"vw":36.893032},{"c":36.78,"h":36.9,"l":36.74,"n":442,"o":36.87,"t":"2026-10-15T18:15:00Z","v":18667,"vw":36.806676},{"c":36.81,"h":36.83,"l":36.72,"n":374,"o":36.78,"t":"2026-10-15T18:30:00Z","v":15304,"vw":36.781108},{"c":36.8,"h":36.81,"l":36.73,"n":490,"o":36.78,"t":"2026-10-15T18:45:00Z","v":18461,"vw":36.767446},{"c":36.86,"h":36.89,"l":36.775,"n":463,"o":36.81,"t":"2026-10-15T19:00:00Z","v":14894,"vw":36.836962},{"c":36.87,"h":36.93,"l":36.87,"n":531,"o":36.89,"t":"2026-10-15T19:15:00Z","v":15652,"vw":36.896327},{"c":37.032,"h":37.05,"l":36.82,"n":915,"o":36.865,"t":"2026-10-15T19:30:00Z","v":33101,"vw":36.893986},{"c":37.15,"h":37.19,"l":36.9,"n":2744,"o":37.05,"t":"2026-10-15T19:45:00Z","v":145663,"vw":37.052327},{"c":37.19,"h":37.19,"l":37.19,"n":39,"o":37.19,"t":"2026-10-15T20:00:00Z","v":262044,"vw":37.19},{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-10-16T08:00:00Z","v":116,"vw":37.44},{"c":37.64,"h":37.64,"l":36.845,"n":242,"o":37.24,"t":"2026-10-16T13:30:00Z","v":64727,"vw":37.134597},{"c":37.5,"h":37.515,"l":37.275,"n":265,"o":37.515,"t":"2026-10-16T13:45:00Z","v":8745,"vw":37.404732},{"c":37.31,"h":37.52,"l":37.145,"n":251,"o":37.5,"t":"2026-10-16T14:00:00Z","v":9251,"vw":37.289968},{"c":37.53,"h":37.56,"l":37.235,"n":333,"o":37.275,"t":"2026-10-16T14:15:00Z","v":22628,"vw":37.420824},{"c":37.33,"h":37.57,"l":37.32,"n":570,"o":37.51,"t":"2026-10-16T14:30:00Z","v":28762,"vw":37.410883},{"c":37.31,"h":37.38,"l":37.205,"n":210,"o":37.3,"t":"2026-10-16T14:45:00Z","v":12341,"vw":37.302148},{"c":37.14,"h":37.29,"l":37.11,"n":246,"o":37.29,"t":"2026-10-16T15:00:00Z","v":7566,"vw":37.183482},{"c":37.1426,"h":37.18,"l":37.075,"n":290,"o":37.15,"t":"2026-10-16T15:15:00Z","v":10563,"vw":37.144138},{"c":37.19,"h":37.2,"l":37.1015,"n":150,"o":37.16,"t":"2026-10-16T15:30:00Z","v":6832,"vw":37.140556},{"c":37.14,"h":37.23,"l":37.1,"n":155,"o":37.2,"t":"2026-10-16T15:45:00Z","v":9786,"vw":37.127998},{"c":37.015,"h":37.19,"l":36.975,"n":499,"o":37.1,"t":"2026-10-16T16:00:00Z","v":18899,"vw":37.083822},{"c":36.925,"h":37.02,"l":36.83,"n":279,"o":37.02,"t":"2026-10-16T16:15:00Z","v":16986,"vw":36.907801},{"c":36.85,"h":36.89,"l":36.77,"n":197,"o":36.89,"t":"2026-10-16T16:30:00Z","v":5521,"vw":36.840313},{"c":36.83,"h":36.85,"l":36.67,"n":244,"o":36.85,"t":"2026-10-16T16:45:00Z","v":10354,"vw":36.745676},{"c":36.8,"h":36.87,"l":36.69,"n":384,"o":36.86,"t":"2026-10-16T17:00:00Z","v":10035,"vw":36.780141},{"c":36.67,"h":36.84,"l":36.63,"n":346,"o":36.8,"t":"2026-10-16T17:15:00Z","v":14427,"vw":36.714724},{"c":36.77,"h":36.8098,"l":36.65,"n":241,"o":36.695,"t":"2026-10-16T17:30:00Z","v":7947,"vw":36.716454},{"c":36.735,"h":36.76,"l":36.64,"n":327,"o":36.76,"t":"2026-10-16T17:45:00Z","v":10464,"vw":36.691936},{"c":36.68,"h":36.7,"l":36.57,"n":424,"o":36.7,"t":"2026-10-16T18:00:00Z","v":16959,"vw":36.64682},{"c":36.69,"h":36.75,"l":36.575,"n":565,"o":36.68,"t":"2026-10-16T18:15:00Z","v":20491,"vw":36.646709},{"c":36.63,"h":36.735,"l":36.63,"n":345,"o":36.72,"t":"2026-10-16T18:30:00Z","v":9027,"vw":36.683464},{"c":36.66,"h":36.66,"l":36.58,"n":582,"o":36.64,"t":"2026-10-16T18:45:00Z","v":18265,"vw":36.608879},{"c":36.67,"h":36.7,"l":36.52,"n":642,"o":36.65,"t":"2026-10-16T19:00:00Z","v":17069,"vw":36.61491},{"c":36.795,"h":36.82,"l":36.66,"n":1051,"o":36.72,"t":"2026-10-16T19:15:00Z","v":36552,"vw":36.760047},{"c":36.63,"h":36.83,"l":36.59,"n":995,"o":36.81,"t":"2026-10-16T19:30:00Z","v":62568,"vw":36.740277},{"c":36.5,"h":36.709,"l":36.48,"n":3137,"o":36.61,"t":"2026-10-16T19:45:00Z","v":182367,"vw":36.583341},{"c":36.5,"h":36.51,"l":36.5,"n":33,"o":36.51,"t":"2026-10-16T20:00:00Z","v":258485,"vw":36.500052},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-16T21:15:00Z","v":9777,"vw":35.79},{"c":36.425,"h":36.67,"l":36.19,"n":132,"o":36.67,"t":"2026-10-19T13:30:00Z","v":11810,"vw":36.442676},{"c":36.15,"h":36.54,"l":36.135,"n":231,"o":36.21,"t":"2026-10-19T13:45:00Z","v":15335,"vw":36.374744},{"c":36.115,"h":36.28,"l":36.045,"n":515,"o":36.135,"t":"2026-10-19T14:00:00Z","v":24946,"vw":36.140194},{"c":35.81,"h":36.11,"l":35.8,"n":515,"o":36.11,"t":"2026-10-19T14:15:00Z","v":22708,"vw":35.975081},{"c":35.72,"h":35.85,"l":35.615,"n":486,"o":35.78,"t":"2026-10-19T14:30:00Z","v":20643,"vw":35.727404},{"c":35.81,"h":35.87,"l":35.7,"n":505,"o":35.72,"t":"2026-10-19T14:45:00Z","v":23464,"vw":35.77445},{"c":35.93,"h":36.04,"l":35.84,"n":380,"o":35.84,"t":"2026-10-19T15:00:00Z","v":16905,"vw":35.944829},{"c":36.26,"h":36.27,"l":35.95,"n":338,"o":35.95,"t":"2026-10-19T15:15:00Z","v":15386,"vw":36.084597},{"c":36.44,"h":36.44,"l":36.26,"n":296,"o":36.265,"t":"2026-10-19T15:30:00Z","v":8746,"vw":36.326572},{"c":36.18,"h":36.38,"l":36.18,"n":418,"o":36.38,"t":"2026-10-19T15:45:00Z","v":15085,"vw":36.303073},{"c":36.165,"h":36.17,"l":36.03,"n":423,"o":36.17,"t":"2026-10-19T16:00:00Z","v":21052,"vw":36.13246},{"c":36.06,"h":36.165,"l":36.06,"n":486,"o":36.165,"t":"2026-10-19T16:15:00Z","v":23067,"vw":36.131853},{"c":36.0844,"h":36.11,"l":36.02,"n":332,"o":36.04,"t":"2026-10-19T16:30:00Z","v":12342,"vw":36.067509},{"c":36.12,"h":36.12,"l":36.03,"n":331,"o":36.08,"t":"2026-10-19T16:45:00Z","v":13040,"vw":36.070681},{"c":36.075,"h":36.14,"l":36.05,"n":318,"o":36.13,"t":"2026-10-19T17:00:00Z","v":14628,"vw":36.094972},{"c":36.06,"h":36.1,"l":36.01,"n":454,"o":36.07,"t":"2026-10-19T17:15:00Z","v":20014,"vw":36.051042},{"c":36.03,"h":36.07,"l":36,"n":434,"o":36.06,"t":"2026-10-19T17:30:00Z","v":18021,"vw":36.031802},{"c":35.8975,"h":36.01,"l":35.87,"n":579,"o":36.01,"t":"2026-10-19T17:45:00Z","v":32783,"vw":35.926662},{"c":35.985,"h":35.99,"l":35.885,"n":619,"o":35.91,"t":"2026-10-19T18:00:00Z","v":33527,"vw":35.946702},{"c":35.895,"h":36.02,"l":35.84,"n":648,"o":35.985,"t":"2026-10-19T18:15:00Z","v":32569,"vw":35.92413},{"c":35.895,"h":35.93,"l":35.87,"n":308,"o":35.91,"t":"2026-10-19T18:30:00Z","v":18940,"vw":35.888411},{"c":35.83,"h":35.95,"l":35.81,"n":592,"o":35.895,"t":"2026-10-19T18:45:00Z","v":26731,"vw":35.872223},{"c":35.78,"h":35.89,"l":35.74,"n":595,"o":35.84,"t":"2026-10-19T19:00:00Z","v":24163,"vw":35.821283},{"c":35.785,"h":35.83,"l":35.75,"n":742,"o":35.77,"t":"2026-10-19T19:15:00Z","v":32577,"vw":35.789484},{"c":35.84,"h":35.925,"l":35.78,"n":1402,"o":35.78,"t":"2026-10-19T19:30:00Z","v":75196,"vw":35.86565},{"c":35.64,"h":35.86,"l":35.57,"n":2946,"o":35.84,"t":"2026-10-19T19:45:00Z","v":201890,"vw":35.644938},{"c":35.64,"h":35.64,"l":35.64,"n":51,"o":35.64,"t":"2026-10-19T20:00:00Z","v":172929,"vw":35.64},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-19T20:45:00Z","v":100,"vw":35.46},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-20T12:45:00Z","v":100,"vw":35.01},{"c":35.7301,"h":35.965,"l":35.38,"n":161,"o":35.81,"t":"2026-10-20T13:30:00Z","v":12780,"vw":35.778741},{"c":36.355,"h":36.45,"l":35.74,"n":308,"o":35.76,"t":"2026-10-20T13:45:00Z","v":15810,"vw":36.090372},{"c":36.07,"h":36.46,"l":36.07,"n":351,"o":36.35,"t":"2026-10-20T14:00:00Z","v":12843,"vw":36.285605},{"c":36.025,"h":36.07,"l":35.795,"n":404,"o":36.05,"t":"2026-10-20T14:15:00Z","v":19168,"vw":35.943574},{"c":35.835,"h":36.07,"l":35.835,"n":442,"o":35.9817,"t":"2026-10-20T14:30:00Z","v":19208,"vw":35.912674},{"c":36.12,"h":36.15,"l":35.81,"n":584,"o":35.86,"t":"2026-10-20T14:45:00Z","v":21031,"vw":35.958646},{"c":35.77,"h":36.17,"l":35.77,"n":447,"o":36.125,"t":"2026-10-20T15:00:00Z","v":17997,"vw":36.032608},{"c":35.985,"h":36.09,"l":35.8,"n":514,"o":35.8,"t":"2026-10-20T15:15:00Z","v":17075,"vw":35.990105},{"c":35.94,"h":35.985,"l":35.86,"n":420,"o":35.985,"t":"2026-10-20T15:30:00Z","v":16602,"vw":35.94159},{"c":35.78,"h":35.94,"l":35.77,"n":447,"o":35.94,"t":"2026-10-20T15:45:00Z","v":14032,"vw":35.856152},{"c":35.79,"h":35.8993,"l":35.66,"n":456,"o":35.78,"t":"2026-10-20T16:00:00Z","v":16871,"vw":35.765523},{"c":35.82,"h":35.83,"l":35.73,"n":325,"o":35.79,"t":"2026-10-20T16:15:00Z","v":11828,"vw":35.785352},{"c":35.84,"h":35.895,"l":35.84,"n":348,"o":35.84,"t":"2026-10-20T16:30:00Z","v":11185,"vw":35.869171},{"c":35.76,"h":35.91,"l":35.74,"n":484,"o":35.86,"t":"2026-10-20T16:45:00Z","v":21142,"vw":35.801985},{"c":35.855,"h":35.87,"l":35.75,"n":476,"o":35.78,"t":"2026-10-20T17:00:00Z","v":24708,"vw":35.820605},{"c":35.975,"h":35.975,"l":35.865,"n":329,"o":35.865,"t":"2026-10-20T17:15:00Z","v":10883,"vw":35.925312},{"c":35.99,"h":36.05,"l":35.755,"n":536,"o":35.99,"t":"2026-10-20T17:30:00Z","v":38352,"vw":35.838203},{"c":35.895,"h":36.065,"l":35.895,"n":442,"o":36.015,"t":"2026-10-20T17:45:00Z","v":20636,"vw":35.993372},{"c":35.84,"h":35.89,"l":35.81,"n":1090,"o":35.87,"t":"2026-10-20T18:00:00Z","v":131030,"vw":35.84287},{"c":35.97,"h":35.97,"l":35.81,"n":604,"o":35.84,"t":"2026-10-20T18:15:00Z","v":38586,"vw":35.866271},{"c":35.985,"h":36.03,"l":35.94,"n":429,"o":35.97,"t":"2026-10-20T18:30:00Z","v":24044,"vw":35.976285},{"c":36.09,"h":36.12,"l":36,"n":490,"o":36,"t":"2026-10-20T18:45:00Z","v":22612,"vw":36.066277},{"c":36.15,"h":36.17,"l":36.1,"n":519,"o":36.12,"t":"2026-10-20T19:00:00Z","v":24308,"vw":36.137315},{"c":36.245,"h":36.245,"l":36.15,"n":550,"o":36.15,"t":"2026-10-20T19:15:00Z","v":20790,"vw":36.184699},{"c":36.24,"h":36.26,"l":36.16,"n":911,"o":36.23,"t":"2026-10-20T19:30:00Z","v":33058,"vw":36.21539},{"c":36.12,"h":36.26,"l":36.02,"n":2858,"o":36.23,"t":"2026-10-20T19:45:00Z","v":220005,"vw":36.15612},{"c":36.08,"h":36.118,"l":36.08,"n":36,"o":36.118,"t":"2026-10-20T20:00:00Z","v":181007,"vw":36.080067},{"c":36.08,"h":36.08,"l":36.08,"n":2,"o":36.08,"t":"2026-10-20T20:30:00Z","v":1800,"vw":36.08},{"c":36.05,"h":36.78,"l":36.05,"n":2,"o":36.78,"t":"2026-10-20T23:45:00Z","v":1500,"vw":36.293333},{"c":36.36,"h":36.66,"l":36.18,"n":173,"o":36.28,"t":"2026-10-21T13:30:00Z","v":21881,"vw":36.276466},{"c":36.31,"h":36.35,"l":36.13,"n":218,"o":36.3275,"t":"2026-10-21T13:45:00Z","v":42068,"vw":36.29454},{"c":36.3258,"h":36.36,"l":36.1712,"n":276,"o":36.31,"t":"2026-10-21T14:00:00Z","v":14262,"vw":36.284089},{"c":36.43,"h":36.48,"l":36.305,"n":304,"o":36.355,"t":"2026-10-21T14:15:00Z","v":12162,"vw":36.378597},{"c":36.505,"h":36.505,"l":36.35,"n":286,"o":36.405,"t":"2026-10-21T14:30:00Z","v":9689,"vw":36.400116},{"c":36.53,"h":36.63,"l":36.49,"n":211,"o":36.6,"t":"2026-10-21T14:45:00Z","v":8151,"vw":36.558152},{"c":36.5201,"h":36.6,"l":36.49,"n":477,"o":36.53,"t":"2026-10-21T15:00:00Z","v":24045,"vw":36.553228},{"c":36.48,"h":36.55,"l":36.42,"n":334,"o":36.55,"t":"2026-10-21T15:15:00Z","v":12097,"vw":36.49074},{"c":36.43,"h":36.485,"l":36.41,"n":301,"o":36.485,"t":"2026-10-21T15:30:00Z","v":8942,"vw":36.447796},{"c":36.26,"h":36.53,"l":36.23,"n":436,"o":36.42,"t":"2026-10-21T15:45:00Z","v":21533,"vw":36.45582},{"c":36.23,"h":36.3,"l":36.16,"n":432,"o":36.26,"t":"2026-10-21T16:00:00Z","v":15131,"vw":36.224579},{"c":36.2,"h":36.25,"l":36.1675,"n":353,"o":36.225,"t":"2026-10-21T16:15:00Z","v":11901,"vw":36.209125},{"c":36.49,"h":36.52,"l":36.17,"n":553,"o":36.2,"t":"2026-10-21T16:30:00Z","v":35431,"vw":36.34269},{"c":36.455,"h":36.505,"l":36.33,"n":392,"o":36.505,"t":"2026-10-21T16:45:00Z","v":43856,"vw":36.483},{"c":36.345,"h":36.46,"l":36.33,"n":449,"o":36.44,"t":"2026-10-21T17:00:00Z","v":18139,"vw":36.389352},{"c":36.335,"h":36.37,"l":36.31,"n":254,"o":36.345,"t":"2026-10-21T17:15:00Z","v":9229,"vw":36.343379},{"c":36.42,"h":36.43,"l":36.335,"n":465,"o":36.35,"t":"2026-10-21T17:30:00Z","v":20197,"vw":36.376297},{"c":36.535,"h":36.56,"l":36.435,"n":338,"o":36.435,"t":"2026-10-21T17:45:00Z","v":12360,"vw":36.502836},{"c":36.56,"h":36.585,"l":36.49,"n":427,"o":36.54,"t":"2026-10-21T18:00:00Z","v":14028,"vw":36.535728},{"c":36.66,"h":36.7,"l":36.57,"n":452,"o":36.59,"t":"2026-10-21T18:15:00Z","v":22720,"vw":36.630907},{"c":36.67,"h":36.68,"l":36.63,"n":344,"o":36.64,"t":"2026-10-21T18:30:00Z","v":14333,"vw":36.647732},{"c":36.62,"h":36.72,"l":36.61,"n":648,"o":36.68,"t":"2026-10-21T18:45:00Z","v":32133,"vw":36.656394},{"c":36.58,"h":36.62,"l":36.525,"n":512,"o":36.62,"t":"2026-10-21T19:00:00Z","v":20653,"vw":36.567905},{"c":36.785,"h":36.81,"l":36.57,"n":733,"o":36.57,"t":"2026-10-21T19:15:00Z","v":32629,"vw":36.714145},{"c":36.82,"h":36.9,"l":36.8,"n":703,"o":36.8,"t":"2026-10-21T19:30:00Z","v":27611,"vw":36.840657},{"c":36.61,"h":36.9,"l":36.6,"n":2585,"o":36.83,"t":"2026-10-21T19:45:00Z","v":174442,"vw":36.719616},{"c":36.6,"h":36.6,"l":36.6,"n":45,"o":36.6,"t":"2026-10-21T20:00:00Z","v":179948,"vw":36.6},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-21T20:30:00Z","v":500,"vw":36.6},{"c":36.25,"h":36.48,"l":36.25,"n":13,"o":36.48,"t":"2026-10-22T13:15:00Z","v":513,"vw":36.378743},{"c":36.35,"h":36.49,"l":36.09,"n":131,"o":36.43,"t":"2026-10-22T13:30:00Z","v":13458,"vw":36.306569},{"c":36.68,"h":36.68,"l":36.24,"n":88,"o":36.26,"t":"2026-10-22T13:45:00Z","v":5729,"vw":36.399112},{"c":36.67,"h":36.78,"l":36.56,"n":46,"o":36.74,"t":"2026-10-22T14:00:00Z","v":1396,"vw":36.659662},{"c":36.455,"h":36.65,"l":36.38,"n":158,"o":36.55,"t":"2026-10-22T14:15:00Z","v":7455,"vw":36.5278},{"c":36.29,"h":36.46,"l":36.16,"n":390,"o":36.455,"t":"2026-10-22T14:30:00Z","v":20383,"vw":36.317101},{"c":36.31,"h":36.35,"l":36.24,"n":158,"o":36.275,"t":"2026-10-22T14:45:00Z","v":7285,"vw":36.276761},{"c":36.565,"h":36.65,"l":36.24,"n":433,"o":36.4,"t":"2026-10-22T15:00:00Z","v":23338,"vw":36.465203},{"c":36.84,"h":36.84,"l":36.565,"n":356,"o":36.565,"t":"2026-10-22T15:15:00Z","v":11319,"vw":36.740511},{"c":36.87,"h":36.97,"l":36.81,"n":395,"o":36.84,"t":"2026-10-22T15:30:00Z","v":20110,"vw":36.873653},{"c":37,"h":37.005,"l":36.84,"n":195,"o":36.915,"t":"2026-10-22T15:45:00Z","v":6421,"vw":36.916808},{"c":37.08,"h":37.15,"l":36.99,"n":335,"o":37.02,"t":"2026-10-22T16:00:00Z","v":12048,"vw":37.058017},{"c":36.79,"h":37.12,"l":36.79,"n":494,"o":37.07,"t":"2026-10-22T16:15:00Z","v":47143,"vw":37.019106},{"c":36.77,"h":36.9,"l":36.73,"n":255,"o":36.84,"t":"2026-10-22T16:30:00Z","v":9896,"vw":36.805723},{"c":36.87,"h":36.87,"l":36.71,"n":351,"o":36.79,"t":"2026-10-22T16:45:00Z","v":12631,"vw":36.789226},{"c":36.825,"h":36.89,"l":36.73,"n":285,"o":36.87,"t":"2026-10-22T17:00:00Z","v":10331,"vw":36.798048},{"c":36.86,"h":36.94,"l":36.795,"n":293,"o":36.83,"t":"2026-10-22T17:15:00Z","v":8979,"vw":36.87605},{"c":36.885,"h":36.925,"l":36.84,"n":287,"o":36.86,"t":"2026-10-22T17:30:00Z","v":7536,"vw":36.894093},{"c":36.805,"h":36.96,"l":36.805,"n":243,"o":36.92,"t":"2026-10-22T17:45:00Z","v":6817,"vw":36.865424},{"c":36.97,"h":36.995,"l":36.7278,"n":461,"o":36.83,"t":"2026-10-22T18:00:00Z","v":12297,"vw":36.860625},{"c":36.98,"h":37.07,"l":36.925,"n":366,"o":36.98,"t":"2026-10-22T18:15:00Z","v":9797,"vw":37.01438},{"c":36.945,"h":37,"l":36.9,"n":373,"o":36.945,"t":"2026-10-22T18:30:00Z","v":11273,"vw":36.946153},{"c":36.88,"h":36.975,"l":36.88,"n":373,"o":36.945,"t":"2026-10-22T18:45:00Z","v":11856,"vw":36.936147},{"c":37.075,"h":37.1,"l":36.87,"n":503,"o":36.87,"t":"2026-10-22T19:00:00Z","v":14820,"vw":36.964096},{"c":37.065,"h":37.155,"l":37.045,"n":474,"o":37.075,"t":"2026-10-22T19:15:00Z","v":13655,"vw":37.094214},{"c":36.875,"h":37.06,"l":36.815,"n":772,"o":37.06,"t":"2026-10-22T19:30:00Z","v":27282,"vw":36.905583},{"c":36.91,"h":37.1425,"l":36.875,"n":3047,"o":36.875,"t":"2026-10-22T19:45:00Z","v":201486,"vw":36.997592},{"c":36.91,"h":36.91,"l":36.91,"n":48,"o":36.91,"t":"2026-10-22T20:00:00Z","v":164536,"vw":36.91},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-22T20:30:00Z","v":227,"vw":36.91},{"c":36.915,"h":37.01,"l":36.58,"n":209,"o":36.76,"t":"2026-10-23T13:30:00Z","v":9531,"vw":36.785308},{"c":36.875,"h":36.94,"l":36.78,"n":159,"o":36.88,"t":"2026-10-23T13:45:00Z","v":5268,"vw":36.863519},{"c":36.7794,"h":37.1,"l":36.725,"n":159,"o":36.95,"t":"2026-10-23T14:00:00Z","v":9259,"vw":36.841626},{"c":36.765,"h":36.825,"l":36.58,"n":208,"o":36.825,"t":"2026-10-23T14:15:00Z","v":7512,"vw":36.702791},{"c":36.76,"h":36.795,"l":36.76,"n":84,"o":36.76,"t":"2026-10-23T14:30:00Z","v":3241,"vw":36.77482},{"c":36.675,"h":36.78,"l":36.59,"n":403,"o":36.75,"t":"2026-10-23T14:45:00Z","v":17730,"vw":36.676603},{"c":36.42,"h":36.675,"l":36.42,"n":415,"o":36.675,"t":"2026-10-23T15:00:00Z","v":16136,"vw":36.562165},{"c":36.48,"h":36.5,"l":36.34,"n":521,"o":36.42,"t":"2026-10-23T15:15:00Z","v":22224,"vw":36.403185},{"c":36.44,"h":36.51,"l":36.41,"n":286,"o":36.43,"t":"2026-10-23T15:30:00Z","v":7813,"vw":36.458098},{"c":36.49,"h":36.53,"l":36.43,"n":255,"o":36.43,"t":"2026-10-23T15:45:00Z","v":8237,"vw":36.484145},{"c":36.485,"h":36.55,"l":36.47,"n":232,"o":36.47,"t":"2026-10-23T16:00:00Z","v":7686,"vw":36.502931},{"c":36.48,"h":36.58,"l":36.435,"n":308,"o":36.48,"t":"2026-10-23T16:15:00Z","v":9035,"vw":36.511811},{"c":36.39,"h":36.51,"l":36.35,"n":213,"o":36.49,"t":"2026-10-23T16:30:00Z","v":5887,"vw":36.40822},{"c":36.36,"h":36.39,"l":36.35,"n":256,"o":36.36,"t":"2026-10-23T16:45:00Z","v":5575,"vw":36.371039},{"c":36.33,"h":36.4,"l":36.28,"n":373,"o":36.37,"t":"2026-10-23T17:00:00Z","v":9222,"vw":36.348101},{"c":36.09,"h":36.325,"l":36.06,"n":577,"o":36.325,"t":"2026-10-23T17:15:00Z","v":27653,"vw":36.250726},{"c":36.085,"h":36.085,"l":36.085,"n":15,"o":36.085,"t":"2026-10-23T17:30:00Z","v":356,"vw":36.085}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4836169220588987,"strike":44.78457694852753,"iv":0.675278987303058,"gamma":0.03453260026313438,"theta":-0.02855492276665291,"vega":0.02333028412095687,"rho":0.003692903119401409,"breakevenPct":25.448784454999114},{"delta":0.2,"premium":0.6264792899408284,"strike":42.25486052409129,"iv":0.6009864750633982,"gamma":0.04621589180050718,"theta":-0.03056094674556213,"vega":0.02779425190194421,"rho":0.0049696327333000586,"breakevenPct":18.834251944110083},{"delta":0.25,"premium":0.8483727810650888,"strike":41.19822485207101,"iv":0.6061005917159763,"gamma":0.05145680473372781,"theta":-0.034702958579881656,"vega":0.031217751479289943,"rho":0.00617486220877818,"breakevenPct":16.520985542846322},{"delta":0.3,"premium":1.0702662721893492,"strike":40.141589180050715,"iv":0.6112147083685545,"gamma":0.056697717666948436,"theta":-0.03884497041420118,"vega":0.03464125105663567,"rho":0.007380091684256301,"breakevenPct":14.207719141582562},{"delta":0.35,"premium":1.3920038535645474,"strike":39.30475272960822,"iv":0.6305882466281311,"gamma":0.05770590879897238,"theta":-0.04226441875401413,"vega":0.03637925497752087,"rho":0.008519965292602535,"breakevenPct":12.780259340924948},{"delta":0.4,"premium":1.729190751445087,"strike":38.5019267822736,"iv":0.6521682080924855,"gamma":0.05805915221579962,"theta":-0.04557206165703276,"vega":0.03785645472061657,"rho":0.009649726099337138,"breakevenPct":11.489864302947728},{"delta":0.45,"premium":2.0663776493256263,"strike":37.69910083493898,"iv":0.6737481695568401,"gamma":0.05841239563262685,"theta":-0.04887970456005138,"vega":0.039333654463712266,"rho":0.01077948690607174,"breakevenPct":10.19946926497051},{"delta":0.5,"premium":2.3566622251832112,"strike":36.87375083277815,"iv":0.6581081279147235,"gamma":0.059977948034643576,"theta":-0.047946502331778815,"vega":0.03934930046635576,"rho":0.011941935397564867,"breakevenPct":8.716677450357095},{"delta":0.55,"premium":2.6314790139906727,"strike":36.04097268487675,"iv":0.6301934043970686,"gamma":0.061943304463690875,"theta":-0.045614723517654894,"vega":0.03888294470353098,"rho":0.013115163870201764,"breakevenPct":7.170435634938121},{"delta":0.6,"premium":2.906295802798134,"strike":35.20819453697535,"iv":0.6022786808794138,"gamma":0.06390866089273817,"theta":-0.04328294470353099,"vega":0.038416588940706195,"rho":0.014288392342838659,"breakevenPct":5.62419381951915},{"delta":0.65,"premium":3.652614795918367,"strike":34.202806122448976,"iv":0.650019387755102,"gamma":0.0576079081632653,"theta":-0.04423061224489796,"vega":0.036609948979591835,"rho":0.015121943543253535,"breakevenPct":4.9062516790005475},{"delta":0.7,"premium":4.5561011904761894,"strike":33.139880952380956,"iv":0.7229785714285715,"gamma":0.04855178571428572,"theta":-0.046271428571428574,"vega":0.03435654761904762,"rho":0.01584226898626107,"breakevenPct":4.4644094301154045},{"delta":0.75,"premium":5.342682926829268,"strike":32.120807926829265,"iv":0.7542349847560975,"gamma":0.041477057926829264,"theta":-0.04478498475609756,"vega":0.03134672256097561,"rho":0.016648050231213286,"breakevenPct":3.8201215287752173},{"delta":0.8,"premium":5.9524390243902445,"strike":31.168064024390244,"iv":0.7224133384146341,"gamma":0.037399314024390236,"theta":-0.03796333841463414,"vega":0.027192759146341457,"rho":0.01758308874443359,"breakevenPct":2.869621861661323},{"delta":0.85,"premium":6.562195121951219,"strike":30.21532012195122,"iv":0.6905916920731707,"gamma":0.033321570121951215,"theta":-0.03114169207317073,"vega":0.023038795731707317,"rho":0.018518127257653894,"breakevenPct":1.9191221945474317},{"delta":0.9,"premium":12.101936938492836,"strike":24.73198198032677,"iv":1.2326034948800126,"gamma":0.014290047526794407,"theta":-0.04055786347624664,"vega":0.017514907816312122,"rho":0.01569138867549742,"breakevenPct":2.0754300091994082}],"put":[{"delta":0.1,"premium":1.1347718236778759,"strike":21.17173725160276,"iv":1.9140510921386005,"gamma":0.009533237596274724,"theta":-0.05819385191772737,"vega":0.017552015961009852,"rho":-0.003698947642023933,"breakevenPct":44.47286842753253},{"delta":0.15,"premium":0.6605376196060015,"strike":29.64874601313328,"iv":0.7734659026279829,"gamma":0.030505154355616418,"theta":-0.031180874747538473,"vega":0.023346222043362782,"rho":-0.00480111190834621,"breakevenPct":19.666874342448995},{"delta":0.2,"premium":0.8890049934800748,"strike":31.138119016571785,"iv":0.7169319591196441,"gamma":0.03858454141751243,"theta":-0.03408651697091736,"vega":0.027539117993179853,"rho":-0.006396150645570411,"breakevenPct":16.172609053369243},{"delta":0.25,"premium":1.1461947475447558,"strike":32.362832131165504,"iv":0.6950507009185253,"gamma":0.04561283150967751,"theta":-0.038145404586998874,"vega":0.03164063058924113,"rho":-0.00800929631865601,"breakevenPct":13.49137485486838},{"delta":0.3,"premium":1.407634730538922,"strike":33.33083832335329,"iv":0.6681068862275449,"gamma":0.05158443113772455,"theta":-0.03926467065868264,"vega":0.034160479041916166,"rho":-0.009621847561435824,"breakevenPct":11.533314139353278},{"delta":0.35,"premium":1.6696107784431138,"strike":34.26646706586826,"iv":0.6405245508982036,"gamma":0.05742275449101796,"theta":-0.040013173652694606,"vega":0.03648083832335329,"rho":-0.011234323831023919,"breakevenPct":9.666464493764312},{"delta":0.4,"premium":1.9576699326393143,"strike":35.16533986527863,"iv":0.6174185548071035,"gamma":0.06228438456827924,"theta":-0.04053386405388855,"vega":0.038379363135333744,"rho":-0.012863745957136909,"breakevenPct":7.973756595152242},{"delta":0.45,"premium":2.3404011022657687,"strike":35.93080220453154,"iv":0.6105600122473974,"gamma":0.06360097979179424,"theta":-0.040227679118187386,"vega":0.03874678505817514,"rho":-0.01455467526619211,"breakevenPct":6.913118741122993},{"delta":0.5,"premium":2.723132271892223,"strike":36.696264543784444,"iv":0.6037014696876913,"gamma":0.06491757501530925,"theta":-0.03992149418248622,"vega":0.03911420698101654,"rho":-0.016245604575247312,"breakevenPct":5.852480887093745},{"delta":0.55,"premium":3.105863441518678,"strike":37.46172688303736,"iv":0.5968429271279854,"gamma":0.06623417023882425,"theta":-0.03961530924678506,"vega":0.03948162890385793,"rho":-0.017936533884302514,"breakevenPct":4.791843033064495},{"delta":0.6,"premium":3.4128445817490496,"strike":38.06440114068441,"iv":0.5663609790874525,"gamma":0.0663903041825095,"theta":-0.03564919201520913,"vega":0.03755846007604563,"rho":-0.019565836628497525,"breakevenPct":3.972408039530662},{"delta":0.65,"premium":3.7158388783269967,"strike":38.658507604562736,"iv":0.5346356939163498,"gamma":0.06648536121673003,"theta":-0.031490446768060835,"vega":0.03551473384030418,"rho":-0.021191895869278842,"breakevenPct":3.1656679333913225},{"delta":0.7,"premium":4.018833174904943,"strike":39.25261406844106,"iv":0.5029104087452472,"gamma":0.06658041825095057,"theta":-0.027331701520912556,"vega":0.03347100760456274,"rho":-0.02281795511006016,"breakevenPct":2.3589278272519842},{"delta":0.75,"premium":4.32182747148289,"strike":39.84672053231939,"iv":0.47118512357414455,"gamma":0.06667547528517109,"theta":-0.023172956273764263,"vega":0.031427281368821294,"rho":-0.024444014350841477,"breakevenPct":1.5521877211126442}]},"raw":{"call":[{"delta":0.15,"premium":0.4836169220588987,"strike":44.78457694852753,"iv":0.675278987303058,"gamma":0.03453260026313438,"theta":-0.02855492276665291,"vega":0.02333028412095687,"rho":0.003692903119401409,"breakevenPct":25.448784454999114},{"delta":0.2,"premium":0.6264792899408284,"strike":42.25486052409129,"iv":0.6009864750633982,"gamma":0.04621589180050718,"theta":-0.03056094674556213,"vega":0.02779425190194421,"rho":0.0049696327333000586,"breakevenPct":18.834251944110083},{"delta":0.25,"premium":0.8483727810650888,"strike":41.19822485207101,"iv":0.6061005917159763,"gamma":0.05145680473372781,"theta":-0.034702958579881656,"vega":0.031217751479289943,"rho":0.00617486220877818,"breakevenPct":16.520985542846322},{"delta":0.3,"premium":1.0702662721893492,"strike":40.141589180050715,"iv":0.6112147083685545,"gamma":0.056697717666948436,"theta":-0.03884497041420118,"vega":0.03464125105663567,"rho":0.007380091684256301,"breakevenPct":14.207719141582562},{"delta":0.35,"premium":1.3920038535645474,"strike":39.30475272960822,"iv":0.6305882466281311,"gamma":0.05770590879897238,"theta":-0.04226441875401413,"vega":0.03637925497752087,"rho":0.008519965292602535,"breakevenPct":12.780259340924948},{"delta":0.4,"premium":1.729190751445087,"strike":38.5019267822736,"iv":0.6521682080924855,"gamma":0.05805915221579962,"theta":-0.04557206165703276,"vega":0.03785645472061657,"rho":0.009649726099337138,"breakevenPct":11.489864302947728},{"delta":0.45,"premium":2.0663776493256263,"strike":37.69910083493898,"iv":0.6737481695568401,"gamma":0.05841239563262685,"theta":-0.04887970456005138,"vega":0.039333654463712266,"rho":0.01077948690607174,"breakevenPct":10.19946926497051},{"delta":0.5,"premium":2.3566622251832112,"strike":36.87375083277815,"iv":0.6581081279147235,"gamma":0.059977948034643576,"theta":-0.047946502331778815,"vega":0.03934930046635576,"rho":0.011941935397564867,"breakevenPct":8.716677450357095},{"delta":0.55,"premium":2.6314790139906727,"strike":36.04097268487675,"iv":0.6301934043970686,"gamma":0.061943304463690875,"theta":-0.045614723517654894,"vega":0.03888294470353098,"rho":0.013115163870201764,"breakevenPct":7.170435634938121},{"delta":0.6,"premium":2.906295802798134,"strike":35.20819453697535,"iv":0.6022786808794138,"gamma":0.06390866089273817,"theta":-0.04328294470353099,"vega":0.038416588940706195,"rho":0.014288392342838659,"breakevenPct":5.62419381951915},{"delta":0.65,"premium":3.652614795918367,"strike":34.202806122448976,"iv":0.650019387755102,"gamma":0.0576079081632653,"theta":-0.04423061224489796,"vega":0.036609948979591835,"rho":0.015121943543253535,"breakevenPct":4.9062516790005475},{"delta":0.7,"premium":4.5561011904761894,"strike":33.139880952380956,"iv":0.7229785714285715,"gamma":0.04855178571428572,"theta":-0.046271428571428574,"vega":0.03435654761904762,"rho":0.01584226898626107,"breakevenPct":4.4644094301154045},{"delta":0.75,"premium":5.342682926829268,"strike":32.120807926829265,"iv":0.7542349847560975,"gamma":0.041477057926829264,"theta":-0.04478498475609756,"vega":0.03134672256097561,"rho":0.016648050231213286,"breakevenPct":3.8201215287752173},{"delta":0.8,"premium":5.9524390243902445,"strike":31.168064024390244,"iv":0.7224133384146341,"gamma":0.037399314024390236,"theta":-0.03796333841463414,"vega":0.027192759146341457,"rho":0.01758308874443359,"breakevenPct":2.869621861661323},{"delta":0.85,"premium":6.562195121951219,"strike":30.21532012195122,"iv":0.6905916920731707,"gamma":0.033321570121951215,"theta":-0.03114169207317073,"vega":0.023038795731707317,"rho":0.018518127257653894,"breakevenPct":1.9191221945474317},{"delta":0.9,"premium":12.101936938492836,"strike":24.73198198032677,"iv":1.2326034948800126,"gamma":0.014290047526794407,"theta":-0.04055786347624664,"vega":0.017514907816312122,"rho":0.01569138867549742,"breakevenPct":2.0754300091994082}],"put":[{"delta":0.1,"premium":1.1347718236778759,"strike":21.17173725160276,"iv":1.9140510921386005,"gamma":0.009533237596274724,"theta":-0.05819385191772737,"vega":0.017552015961009852,"rho":-0.003698947642023933,"breakevenPct":44.47286842753253},{"delta":0.15,"premium":0.6605376196060015,"strike":29.64874601313328,"iv":0.7734659026279829,"gamma":0.030505154355616418,"theta":-0.031180874747538473,"vega":0.023346222043362782,"rho":-0.00480111190834621,"breakevenPct":19.666874342448995},{"delta":0.2,"premium":0.8890049934800748,"strike":31.138119016571785,"iv":0.7169319591196441,"gamma":0.03858454141751243,"theta":-0.03408651697091736,"vega":0.027539117993179853,"rho":-0.006396150645570411,"breakevenPct":16.172609053369243},{"delta":0.25,"premium":1.1461947475447558,"strike":32.362832131165504,"iv":0.6950507009185253,"gamma":0.04561283150967751,"theta":-0.038145404586998874,"vega":0.03164063058924113,"rho":-0.00800929631865601,"breakevenPct":13.49137485486838},{"delta":0.3,"premium":1.407634730538922,"strike":33.33083832335329,"iv":0.6681068862275449,"gamma":0.05158443113772455,"theta":-0.03926467065868264,"vega":0.034160479041916166,"rho":-0.009621847561435824,"breakevenPct":11.533314139353278},{"delta":0.35,"premium":1.6696107784431138,"strike":34.26646706586826,"iv":0.6405245508982036,"gamma":0.05742275449101796,"theta":-0.040013173652694606,"vega":0.03648083832335329,"rho":-0.011234323831023919,"breakevenPct":9.666464493764312},{"delta":0.4,"premium":1.9576699326393143,"strike":35.16533986527863,"iv":0.6174185548071035,"gamma":0.06228438456827924,"theta":-0.04053386405388855,"vega":0.038379363135333744,"rho":-0.012863745957136909,"breakevenPct":7.973756595152242},{"delta":0.45,"premium":2.3404011022657687,"strike":35.93080220453154,"iv":0.6105600122473974,"gamma":0.06360097979179424,"theta":-0.040227679118187386,"vega":0.03874678505817514,"rho":-0.01455467526619211,"breakevenPct":6.913118741122993},{"delta":0.5,"premium":2.723132271892223,"strike":36.696264543784444,"iv":0.6037014696876913,"gamma":0.06491757501530925,"theta":-0.03992149418248622,"vega":0.03911420698101654,"rho":-0.016245604575247312,"breakevenPct":5.852480887093745},{"delta":0.55,"premium":3.105863441518678,"strike":37.46172688303736,"iv":0.5968429271279854,"gamma":0.06623417023882425,"theta":-0.03961530924678506,"vega":0.03948162890385793,"rho":-0.017936533884302514,"breakevenPct":4.791843033064495},{"delta":0.6,"premium":3.4128445817490496,"strike":38.06440114068441,"iv":0.5663609790874525,"gamma":0.0663903041825095,"theta":-0.03564919201520913,"vega":0.03755846007604563,"rho":-0.019565836628497525,"breakevenPct":3.972408039530662},{"delta":0.65,"premium":3.7158388783269967,"strike":38.658507604562736,"iv":0.5346356939163498,"gamma":0.06648536121673003,"theta":-0.031490446768060835,"vega":0.03551473384030418,"rho":-0.021191895869278842,"breakevenPct":3.1656679333913225},{"delta":0.7,"premium":4.018833174904943,"strike":39.25261406844106,"iv":0.5029104087452472,"gamma":0.06658041825095057,"theta":-0.027331701520912556,"vega":0.03347100760456274,"rho":-0.02281795511006016,"breakevenPct":2.3589278272519842},{"delta":0.75,"premium":4.32182747148289,"strike":39.84672053231939,"iv":0.47118512357414455,"gamma":0.06667547528517109,"theta":-0.023172956273764263,"vega":0.031427281368821294,"rho":-0.024444014350841477,"breakevenPct":1.5521877211126442}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}